date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-01-22 09:30:00,100.0,100.23,99.9,99.96,98869.0,81.985,82.1736,81.903,81.9522,98869.0
2020-01-22 09:35:00,99.95,100.06,99.8,100.01,36843.0,81.944,82.0342,81.821,81.9932,36843.0
2020-01-22 09:40:00,100.05,100.1,99.93,100.08,21763.0,82.026,82.067,81.9276,82.0506,21763.0
2020-01-22 09:45:00,100.1,100.26,100.1,100.15,24320.0,82.067,82.1982,82.067,82.108,24320.0
2020-01-22 09:50:00,100.13,100.19,100.09,100.14,14856.0,82.0916,82.1408,82.0588,82.0998,14856.0
2020-01-22 09:55:00,100.14,100.24,100.13,100.13,34842.0,82.0998,82.1818,82.0916,82.0916,34842.0
2020-01-22 10:00:00,100.11,100.13,99.97,100.07,35361.0,82.0752,82.0916,81.9604,82.0424,35361.0
2020-01-22 10:05:00,100.04,100.12,99.99,100.05,50009.0,82.0178,82.0834,81.9768,82.026,50009.0
2020-01-22 10:10:00,100.05,100.06,99.95,99.98,20700.0,82.026,82.0342,81.944,81.9686,20700.0
2020-01-22 10:15:00,100.0,100.09,100.0,100.07,18005.0,81.985,82.0588,81.985,82.0424,18005.0
2020-01-22 10:20:00,100.07,100.21,100.05,100.18,22171.0,82.0424,82.1572,82.026,82.1326,22171.0
2020-01-22 10:25:00,100.18,100.22,100.06,100.11,30393.0,82.1326,82.1654,82.0342,82.0752,30393.0
2020-01-22 10:30:00,100.12,100.17,100.09,100.15,22516.0,82.0834,82.1244,82.0588,82.108,22516.0
2020-01-22 10:35:00,100.14,100.2,100.04,100.2,13220.0,82.0998,82.149,82.0178,82.149,13220.0
2020-01-22 10:40:00,100.19,100.28,100.16,100.27,28693.0,82.1408,82.2146,82.1162,82.2064,28693.0
2020-01-22 10:45:00,100.28,100.36,100.12,100.12,10958.0,82.2146,82.2801,82.0834,82.0834,10958.0
2020-01-22 10:50:00,100.1,100.16,100.05,100.11,14559.0,82.067,82.1162,82.026,82.0752,14559.0
2020-01-22 10:55:00,100.11,100.13,100.07,100.07,27511.0,82.0752,82.0916,82.0424,82.0424,27511.0
2020-01-22 11:00:00,100.08,100.17,100.07,100.17,35768.0,82.0506,82.1244,82.0424,82.1244,35768.0
2020-01-22 11:05:00,100.18,100.22,100.11,100.22,18180.0,82.1326,82.1654,82.0752,82.1654,18180.0
2020-01-22 11:10:00,100.22,100.3,100.15,100.29,23594.0,82.1654,82.2309,82.108,82.2228,23594.0
2020-01-22 11:15:00,100.29,100.32,100.23,100.24,37077.0,82.2228,82.2473,82.1736,82.1818,37077.0
2020-01-22 11:20:00,100.23,100.26,100.14,100.14,33935.0,82.1736,82.1982,82.0998,82.0998,33935.0
2020-01-22 11:25:00,100.15,100.21,100.14,100.18,19411.0,82.108,82.1572,82.0998,82.1326,19411.0
2020-01-22 11:30:00,100.15,100.19,100.13,100.16,15798.0,82.108,82.1408,82.0916,82.1162,15798.0
2020-01-22 11:35:00,100.17,100.21,100.14,100.21,15089.0,82.1244,82.1572,82.0998,82.1572,15089.0
2020-01-22 11:40:00,100.22,100.3,100.2,100.24,48494.0,82.1654,82.2309,82.149,82.1818,48494.0
2020-01-22 11:45:00,100.23,100.23,100.16,100.22,10337.0,82.1736,82.1736,82.1162,82.1654,10337.0
2020-01-22 11:50:00,100.22,100.27,100.17,100.27,18789.0,82.1654,82.2064,82.1244,82.2064,18789.0
2020-01-22 11:55:00,100.25,100.25,100.16,100.17,9159.0,82.19,82.19,82.1162,82.1244,9159.0
2020-01-22 12:00:00,100.17,100.23,100.17,100.2,43842.0,82.1244,82.1736,82.1244,82.149,43842.0
2020-01-22 12:05:00,100.19,100.25,100.14,100.24,54350.0,82.1408,82.19,82.0998,82.1818,54350.0
2020-01-22 12:10:00,100.23,100.25,100.2,100.22,7237.0,82.1736,82.19,82.149,82.1654,7237.0
2020-01-22 12:15:00,100.22,100.29,100.22,100.23,8187.0,82.1654,82.2228,82.1654,82.1736,8187.0
2020-01-22 12:20:00,100.23,100.26,100.2,100.23,12986.0,82.1736,82.1982,82.149,82.1736,12986.0
2020-01-22 12:25:00,100.23,100.27,100.15,100.16,8808.0,82.1736,82.2064,82.108,82.1162,8808.0
2020-01-22 12:30:00,100.17,100.23,100.17,100.23,8805.0,82.1244,82.1736,82.1244,82.1736,8805.0
2020-01-22 12:35:00,100.23,100.25,100.2,100.21,10495.0,82.1736,82.19,82.149,82.1572,10495.0
2020-01-22 12:40:00,100.22,100.22,100.17,100.22,19589.0,82.1654,82.1654,82.1244,82.1654,19589.0
2020-01-22 12:45:00,100.23,100.25,100.2,100.24,11869.0,82.1736,82.19,82.149,82.1818,11869.0
2020-01-22 12:50:00,100.24,100.28,100.23,100.27,15015.0,82.1818,82.2146,82.1736,82.2064,15015.0
2020-01-22 12:55:00,100.27,100.3,100.27,100.27,9475.0,82.2064,82.2309,82.2064,82.2064,9475.0
2020-01-22 13:00:00,100.27,100.3,100.27,100.29,11190.0,82.2064,82.2309,82.2064,82.2228,11190.0
2020-01-22 13:05:00,100.29,100.36,100.28,100.29,12258.0,82.2228,82.2801,82.2146,82.2228,12258.0
2020-01-22 13:10:00,100.28,100.31,100.22,100.29,18356.0,82.2146,82.2391,82.1654,82.2228,18356.0
2020-01-22 13:15:00,100.28,100.36,100.27,100.35,12572.0,82.2146,82.2801,82.2064,82.2719,12572.0
2020-01-22 13:20:00,100.35,100.4,100.29,100.31,122371.0,82.2719,82.3129,82.2228,82.2391,122371.0
2020-01-22 13:25:00,100.32,100.32,100.27,100.31,18592.0,82.2473,82.2473,82.2064,82.2391,18592.0
2020-01-22 13:30:00,100.3,100.3,100.24,100.27,5057.0,82.2309,82.2309,82.1818,82.2064,5057.0
2020-01-22 13:35:00,100.26,100.32,100.21,100.21,11024.0,82.1982,82.2473,82.1572,82.1572,11024.0
2020-01-22 13:40:00,100.21,100.29,100.19,100.24,12688.0,82.1572,82.2228,82.1408,82.1818,12688.0
2020-01-22 13:45:00,100.25,100.32,100.25,100.29,9012.0,82.19,82.2473,82.19,82.2228,9012.0
2020-01-22 13:50:00,100.3,100.3,100.25,100.28,7973.0,82.2309,82.2309,82.19,82.2146,7973.0
2020-01-22 13:55:00,100.28,100.38,100.27,100.37,14029.0,82.2146,82.2965,82.2064,82.2883,14029.0
2020-01-22 14:00:00,100.38,100.38,100.27,100.31,19931.0,82.2965,82.2965,82.2064,82.2391,19931.0
2020-01-22 14:05:00,100.31,100.34,100.28,100.31,8985.0,82.2391,82.2637,82.2146,82.2391,8985.0
2020-01-22 14:10:00,100.32,100.34,100.29,100.33,12051.0,82.2473,82.2637,82.2228,82.2555,12051.0
2020-01-22 14:15:00,100.31,100.36,100.29,100.3,23099.0,82.2391,82.2801,82.2228,82.2309,23099.0
2020-01-22 14:20:00,100.3,100.35,100.29,100.31,17725.0,82.2309,82.2719,82.2228,82.2391,17725.0
2020-01-22 14:25:00,100.31,100.32,100.26,100.26,8437.0,82.2391,82.2473,82.1982,82.1982,8437.0
2020-01-22 14:30:00,100.27,100.3,100.23,100.23,34447.0,82.2064,82.2309,82.1736,82.1736,34447.0
2020-01-22 14:35:00,100.23,100.24,100.22,100.23,10029.0,82.1736,82.1818,82.1654,82.1736,10029.0
2020-01-22 14:40:00,100.22,100.23,100.19,100.2,19885.0,82.1654,82.1736,82.1408,82.149,19885.0
2020-01-22 14:45:00,100.19,100.23,100.19,100.21,18095.0,82.1408,82.1736,82.1408,82.1572,18095.0
2020-01-22 14:50:00,100.22,100.24,100.2,100.23,8416.0,82.1654,82.1818,82.149,82.1736,8416.0
2020-01-22 14:55:00,100.23,100.26,100.2,100.24,20301.0,82.1736,82.1982,82.149,82.1818,20301.0
2020-01-22 15:00:00,100.22,100.24,100.17,100.22,15432.0,82.1654,82.1818,82.1244,82.1654,15432.0
2020-01-22 15:05:00,100.23,100.27,100.21,100.22,16168.0,82.1736,82.2064,82.1572,82.1654,16168.0
2020-01-22 15:10:00,100.23,100.24,100.18,100.18,15468.0,82.1736,82.1818,82.1326,82.1326,15468.0
2020-01-22 15:15:00,100.19,100.23,100.16,100.23,32011.0,82.1408,82.1736,82.1162,82.1736,32011.0
2020-01-22 15:20:00,100.22,100.22,100.11,100.11,39106.0,82.1654,82.1654,82.0752,82.0752,39106.0
2020-01-22 15:25:00,100.1,100.1,99.98,100.01,26127.0,82.067,82.067,81.9686,81.9932,26127.0
2020-01-22 15:30:00,100.01,100.11,100.01,100.05,53114.0,81.9932,82.0752,81.9932,82.026,53114.0
2020-01-22 15:35:00,100.05,100.13,100.03,100.1,26390.0,82.026,82.0916,82.0096,82.067,26390.0
2020-01-22 15:40:00,100.1,100.1,100.0,100.04,60021.0,82.067,82.067,81.985,82.0178,60021.0
2020-01-22 15:45:00,100.04,100.15,100.02,100.14,38926.0,82.0178,82.108,82.0014,82.0998,38926.0
2020-01-22 15:50:00,100.12,100.21,100.09,100.17,53754.0,82.0834,82.1572,82.0588,82.1244,53754.0
2020-01-22 15:55:00,100.18,100.21,100.0,100.02,148696.0,82.1326,82.1572,81.985,82.0014,148696.0
2020-01-23 09:30:00,100.08,100.28,100.01,100.19,43455.0,82.0506,82.2146,81.9932,82.1408,43455.0
2020-01-23 09:35:00,100.18,100.53,100.18,100.52,66850.0,82.1326,82.4195,82.1326,82.4113,66850.0
2020-01-23 09:40:00,100.49,100.61,100.46,100.5,16902.0,82.3867,82.4851,82.3621,82.3949,16902.0
2020-01-23 09:45:00,100.48,100.48,100.31,100.31,11571.0,82.3785,82.3785,82.2391,82.2391,11571.0
2020-01-23 09:50:00,100.31,100.59,100.31,100.5,17429.0,82.2391,82.4687,82.2391,82.3949,17429.0
2020-01-23 09:55:00,100.53,100.65,100.43,100.43,15831.0,82.4195,82.5179,82.3375,82.3375,15831.0
2020-01-23 10:00:00,100.43,100.63,100.38,100.63,18464.0,82.3375,82.5015,82.2965,82.5015,18464.0
2020-01-23 10:05:00,100.64,100.73,100.42,100.43,25689.0,82.5097,82.5835,82.3293,82.3375,25689.0
2020-01-23 10:10:00,100.42,100.43,100.31,100.32,23304.0,82.3293,82.3375,82.2391,82.2473,23304.0
2020-01-23 10:15:00,100.31,100.45,100.28,100.44,30190.0,82.2391,82.3539,82.2146,82.3457,30190.0
2020-01-23 10:20:00,100.42,100.42,100.2,100.22,8321.0,82.3293,82.3293,82.149,82.1654,8321.0
2020-01-23 10:25:00,100.21,100.36,100.2,100.27,9739.0,82.1572,82.2801,82.149,82.2064,9739.0
2020-01-23 10:30:00,100.27,100.38,100.26,100.34,7201.0,82.2064,82.2965,82.1982,82.2637,7201.0
2020-01-23 10:35:00,100.35,100.38,100.27,100.29,7590.0,82.2719,82.2965,82.2064,82.2228,7590.0
2020-01-23 10:40:00,100.3,100.32,100.24,100.3,9424.0,82.2309,82.2473,82.1818,82.2309,9424.0
2020-01-23 10:45:00,100.32,100.39,100.28,100.3,20771.0,82.2473,82.3047,82.2146,82.2309,20771.0
2020-01-23 10:50:00,100.28,100.32,100.23,100.3,12915.0,82.2146,82.2473,82.1736,82.2309,12915.0
2020-01-23 10:55:00,100.31,100.32,100.23,100.24,15844.0,82.2391,82.2473,82.1736,82.1818,15844.0
2020-01-23 11:00:00,100.25,100.33,100.19,100.3,39713.0,82.19,82.2555,82.1408,82.2309,39713.0
2020-01-23 11:05:00,100.3,100.33,100.22,100.27,17167.0,82.2309,82.2555,82.1654,82.2064,17167.0
2020-01-23 11:10:00,100.26,100.35,100.23,100.34,11853.0,82.1982,82.2719,82.1736,82.2637,11853.0
2020-01-23 11:15:00,100.34,100.36,100.27,100.31,9588.0,82.2637,82.2801,82.2064,82.2391,9588.0
2020-01-23 11:20:00,100.31,100.33,100.25,100.33,13584.0,82.2391,82.2555,82.19,82.2555,13584.0
2020-01-23 11:25:00,100.33,100.35,100.28,100.32,8709.0,82.2555,82.2719,82.2146,82.2473,8709.0
2020-01-23 11:30:00,100.3,100.32,100.27,100.29,8097.0,82.2309,82.2473,82.2064,82.2228,8097.0
2020-01-23 11:35:00,100.26,100.48,100.26,100.48,14769.0,82.1982,82.3785,82.1982,82.3785,14769.0
2020-01-23 11:40:00,100.45,100.46,100.27,100.29,9300.0,82.3539,82.3621,82.2064,82.2228,9300.0
2020-01-23 11:45:00,100.29,100.31,100.23,100.27,15279.0,82.2228,82.2391,82.1736,82.2064,15279.0
2020-01-23 11:50:00,100.26,100.33,100.24,100.33,20577.0,82.1982,82.2555,82.1818,82.2555,20577.0
2020-01-23 11:55:00,100.34,100.37,100.29,100.35,35655.0,82.2637,82.2883,82.2228,82.2719,35655.0
2020-01-23 12:00:00,100.35,100.44,100.34,100.42,10851.0,82.2719,82.3457,82.2637,82.3293,10851.0
2020-01-23 12:05:00,100.4,100.47,100.4,100.47,5054.0,82.3129,82.3703,82.3129,82.3703,5054.0
2020-01-23 12:10:00,100.47,100.53,100.45,100.52,7378.0,82.3703,82.4195,82.3539,82.4113,7378.0
2020-01-23 12:15:00,100.53,100.54,100.47,100.51,11613.0,82.4195,82.4277,82.3703,82.4031,11613.0
2020-01-23 12:20:00,100.52,100.52,100.43,100.46,8828.0,82.4113,82.4113,82.3375,82.3621,8828.0
2020-01-23 12:25:00,100.48,100.49,100.38,100.39,5810.0,82.3785,82.3867,82.2965,82.3047,5810.0
2020-01-23 12:30:00,100.4,100.47,100.4,100.44,8269.0,82.3129,82.3703,82.3129,82.3457,8269.0
2020-01-23 12:35:00,100.45,100.49,100.4,100.4,4388.0,82.3539,82.3867,82.3129,82.3129,4388.0
2020-01-23 12:40:00,100.4,100.44,100.4,100.43,4781.0,82.3129,82.3457,82.3129,82.3375,4781.0
2020-01-23 12:45:00,100.43,100.48,100.42,100.43,4819.0,82.3375,82.3785,82.3293,82.3375,4819.0
2020-01-23 12:50:00,100.43,100.47,100.42,100.43,3346.0,82.3375,82.3703,82.3293,82.3375,3346.0
2020-01-23 12:55:00,100.43,100.45,100.39,100.44,12815.0,82.3375,82.3539,82.3047,82.3457,12815.0
2020-01-23 13:00:00,100.44,100.45,100.32,100.33,6689.0,82.3457,82.3539,82.2473,82.2555,6689.0
2020-01-23 13:05:00,100.34,100.35,100.32,100.34,4042.0,82.2637,82.2719,82.2473,82.2637,4042.0
2020-01-23 13:10:00,100.35,100.44,100.35,100.44,6274.0,82.2719,82.3457,82.2719,82.3457,6274.0
2020-01-23 13:15:00,100.44,100.48,100.44,100.47,4330.0,82.3457,82.3785,82.3457,82.3703,4330.0
2020-01-23 13:20:00,100.46,100.5,100.44,100.49,5218.0,82.3621,82.3949,82.3457,82.3867,5218.0
2020-01-23 13:25:00,100.48,100.48,100.35,100.39,8535.0,82.3785,82.3785,82.2719,82.3047,8535.0
2020-01-23 13:30:00,100.38,100.41,100.38,100.41,5077.0,82.2965,82.3211,82.2965,82.3211,5077.0
2020-01-23 13:35:00,100.41,100.45,100.41,100.44,4099.0,82.3211,82.3539,82.3211,82.3457,4099.0
2020-01-23 13:40:00,100.44,100.46,100.43,100.46,4949.0,82.3457,82.3621,82.3375,82.3621,4949.0
2020-01-23 13:45:00,100.45,100.54,100.45,100.53,4939.0,82.3539,82.4277,82.3539,82.4195,4939.0
2020-01-23 13:50:00,100.52,100.54,100.5,100.52,26555.0,82.4113,82.4277,82.3949,82.4113,26555.0
2020-01-23 13:55:00,100.5,100.58,100.5,100.58,4956.0,82.3949,82.4605,82.3949,82.4605,4956.0
2020-01-23 14:00:00,100.58,100.61,100.42,100.44,10378.0,82.4605,82.4851,82.3293,82.3457,10378.0
2020-01-23 14:05:00,100.44,100.45,100.4,100.45,3565.0,82.3457,82.3539,82.3129,82.3539,3565.0
2020-01-23 14:10:00,100.43,100.45,100.38,100.44,3714.0,82.3375,82.3539,82.2965,82.3457,3714.0
2020-01-23 14:15:00,100.43,100.55,100.42,100.54,6056.0,82.3375,82.4359,82.3293,82.4277,6056.0
2020-01-23 14:20:00,100.54,100.64,100.54,100.64,5453.0,82.4277,82.5097,82.4277,82.5097,5453.0
2020-01-23 14:25:00,100.62,100.64,100.58,100.63,7550.0,82.4933,82.5097,82.4605,82.5015,7550.0
2020-01-23 14:30:00,100.64,100.66,100.62,100.64,7725.0,82.5097,82.5261,82.4933,82.5097,7725.0
2020-01-23 14:35:00,100.64,100.66,100.59,100.64,31097.0,82.5097,82.5261,82.4687,82.5097,31097.0
2020-01-23 14:40:00,100.65,100.71,100.64,100.69,13341.0,82.5179,82.5671,82.5097,82.5507,13341.0
2020-01-23 14:45:00,100.73,100.75,100.7,100.74,7341.0,82.5835,82.5999,82.5589,82.5917,7341.0
2020-01-23 14:50:00,100.74,100.82,100.71,100.81,18419.0,82.5917,82.6573,82.5671,82.6491,18419.0
2020-01-23 14:55:00,100.81,100.83,100.78,100.8,11193.0,82.6491,82.6655,82.6245,82.6409,11193.0
2020-01-23 15:00:00,100.81,100.83,100.78,100.79,15910.0,82.6491,82.6655,82.6245,82.6327,15910.0
2020-01-23 15:05:00,100.78,100.79,100.71,100.72,12371.0,82.6245,82.6327,82.5671,82.5753,12371.0
2020-01-23 15:10:00,100.72,100.75,100.67,100.75,12243.0,82.5753,82.5999,82.5343,82.5999,12243.0
2020-01-23 15:15:00,100.75,100.75,100.67,100.71,26805.0,82.5999,82.5999,82.5343,82.5671,26805.0
2020-01-23 15:20:00,100.71,100.73,100.69,100.69,9363.0,82.5671,82.5835,82.5507,82.5507,9363.0
2020-01-23 15:25:00,100.68,100.71,100.63,100.69,23904.0,82.5425,82.5671,82.5015,82.5507,23904.0
2020-01-23 15:30:00,100.67,100.71,100.63,100.66,25584.0,82.5343,82.5671,82.5015,82.5261,25584.0
2020-01-23 15:35:00,100.66,100.72,100.59,100.61,30344.0,82.5261,82.5753,82.4687,82.4851,30344.0
2020-01-23 15:40:00,100.62,100.65,100.58,100.59,25489.0,82.4933,82.5179,82.4605,82.4687,25489.0
2020-01-23 15:45:00,100.6,100.7,100.59,100.67,31803.0,82.4769,82.5589,82.4687,82.5343,31803.0
2020-01-23 15:50:00,100.66,100.94,100.65,100.89,50642.0,82.5261,82.7557,82.5179,82.7147,50642.0
2020-01-23 15:55:00,100.98,101.03,100.9,100.96,139905.0,82.7884,82.8294,82.7229,82.772,139905.0
2020-01-24 09:30:00,100.97,101.11,100.78,101.03,79012.0,82.7802,82.895,82.6245,82.8294,79012.0
2020-01-24 09:35:00,101.0,101.22,101.0,101.22,20755.0,82.8048,82.9852,82.8048,82.9852,20755.0
2020-01-24 09:40:00,101.22,101.34,101.06,101.34,9851.0,82.9852,83.0836,82.854,83.0836,9851.0
2020-01-24 09:45:00,101.3,101.44,101.27,101.34,15030.0,83.0508,83.1656,83.0262,83.0836,15030.0
2020-01-24 09:50:00,101.31,101.4,101.28,101.4,24273.0,83.059,83.1328,83.0344,83.1328,24273.0
2020-01-24 09:55:00,101.42,101.47,101.38,101.43,22971.0,83.1492,83.1902,83.1164,83.1574,22971.0
2020-01-24 10:00:00,101.43,101.63,101.42,101.63,34895.0,83.1574,83.3213,83.1492,83.3213,34895.0
2020-01-24 10:05:00,101.63,101.76,101.62,101.69,12973.0,83.3213,83.4279,83.3132,83.3705,12973.0
2020-01-24 10:10:00,101.69,101.72,101.57,101.72,11428.0,83.3705,83.3951,83.2722,83.3951,11428.0
2020-01-24 10:15:00,101.71,101.78,101.7,101.73,18206.0,83.3869,83.4443,83.3787,83.4033,18206.0
2020-01-24 10:20:00,101.72,101.84,101.51,101.81,43469.0,83.3951,83.4935,83.223,83.4689,43469.0
2020-01-24 10:25:00,101.81,102.03,101.81,102.03,119437.0,83.4689,83.6493,83.4689,83.6493,119437.0
2020-01-24 10:30:00,102.03,102.12,101.95,102.11,22788.0,83.6493,83.7231,83.5837,83.7149,22788.0
2020-01-24 10:35:00,102.12,102.13,101.99,102.08,18491.0,83.7231,83.7313,83.6165,83.6903,18491.0
2020-01-24 10:40:00,102.07,102.19,102.01,102.17,19340.0,83.6821,83.7805,83.6329,83.7641,19340.0
2020-01-24 10:45:00,102.17,102.2,102.06,102.09,37269.0,83.7641,83.7887,83.6739,83.6985,37269.0
2020-01-24 10:50:00,102.08,102.18,102.06,102.09,12131.0,83.6903,83.7723,83.6739,83.6985,12131.0
2020-01-24 10:55:00,102.1,102.15,102.0,102.0,11977.0,83.7067,83.7477,83.6247,83.6247,11977.0
2020-01-24 11:00:00,102.01,102.02,101.92,101.93,20213.0,83.6329,83.6411,83.5591,83.5673,20213.0
2020-01-24 11:05:00,101.91,102.03,101.91,101.98,12619.0,83.5509,83.6493,83.5509,83.6083,12619.0
2020-01-24 11:10:00,101.98,102.18,101.98,102.16,22719.0,83.6083,83.7723,83.6083,83.7559,22719.0
2020-01-24 11:15:00,102.18,102.21,102.15,102.19,22772.0,83.7723,83.7969,83.7477,83.7805,22772.0
2020-01-24 11:20:00,102.19,102.23,102.12,102.21,24786.0,83.7805,83.8133,83.7231,83.7969,24786.0
2020-01-24 11:25:00,102.2,102.26,102.16,102.25,12719.0,83.7887,83.8379,83.7559,83.8297,12719.0
2020-01-24 11:30:00,102.26,102.32,102.22,102.22,11845.0,83.8379,83.887,83.8051,83.8051,11845.0
2020-01-24 11:35:00,102.22,102.29,102.19,102.24,11981.0,83.8051,83.8625,83.7805,83.8215,11981.0
2020-01-24 11:40:00,102.24,102.26,102.17,102.26,11898.0,83.8215,83.8379,83.7641,83.8379,11898.0
2020-01-24 11:45:00,102.27,102.35,102.26,102.3,10313.0,83.8461,83.9116,83.8379,83.8706,10313.0
2020-01-24 11:50:00,102.3,102.34,102.28,102.34,8124.0,83.8706,83.9034,83.8543,83.9034,8124.0
2020-01-24 11:55:00,102.36,102.36,102.21,102.23,19506.0,83.9198,83.9198,83.7969,83.8133,19506.0
2020-01-24 12:00:00,102.23,102.31,102.21,102.27,10528.0,83.8133,83.8788,83.7969,83.8461,10528.0
2020-01-24 12:05:00,102.27,102.31,102.25,102.31,6640.0,83.8461,83.8788,83.8297,83.8788,6640.0
2020-01-24 12:10:00,102.32,102.32,102.22,102.23,11538.0,83.887,83.887,83.8051,83.8133,11538.0
2020-01-24 12:15:00,102.24,102.26,102.11,102.12,32934.0,83.8215,83.8379,83.7149,83.7231,32934.0
2020-01-24 12:20:00,102.12,102.25,102.12,102.25,44857.0,83.7231,83.8297,83.7231,83.8297,44857.0
2020-01-24 12:25:00,102.26,102.33,102.1,102.12,55718.0,83.8379,83.8952,83.7067,83.7231,55718.0
2020-01-24 12:30:00,102.13,102.17,102.07,102.15,27087.0,83.7313,83.7641,83.6821,83.7477,27087.0
2020-01-24 12:35:00,102.15,102.16,101.95,101.97,94180.0,83.7477,83.7559,83.5837,83.6001,94180.0
2020-01-24 12:40:00,101.97,101.98,101.88,101.98,34566.0,83.6001,83.6083,83.5263,83.6083,34566.0
2020-01-24 12:45:00,101.98,101.99,101.85,101.9,37857.0,83.6083,83.6165,83.5017,83.5427,37857.0
2020-01-24 12:50:00,101.89,102.0,101.87,101.98,8848.0,83.5345,83.6247,83.5181,83.6083,8848.0
2020-01-24 12:55:00,101.98,102.05,101.95,101.96,10313.0,83.6083,83.6657,83.5837,83.5919,10313.0
2020-01-24 13:00:00,102.0,102.01,101.96,101.99,14851.0,83.6247,83.6329,83.5919,83.6165,14851.0
2020-01-24 13:05:00,101.99,102.0,101.91,101.93,7380.0,83.6165,83.6247,83.5509,83.5673,7380.0
2020-01-24 13:10:00,101.91,101.93,101.89,101.89,9481.0,83.5509,83.5673,83.5345,83.5345,9481.0
2020-01-24 13:15:00,101.92,102.02,101.91,101.92,13592.0,83.5591,83.6411,83.5509,83.5591,13592.0
2020-01-24 13:20:00,101.92,101.99,101.9,101.94,11682.0,83.5591,83.6165,83.5427,83.5755,11682.0
2020-01-24 13:25:00,101.94,101.95,101.89,101.93,5962.0,83.5755,83.5837,83.5345,83.5673,5962.0
2020-01-24 13:30:00,101.92,101.96,101.89,101.93,7415.0,83.5591,83.5919,83.5345,83.5673,7415.0
2020-01-24 13:35:00,101.95,101.98,101.94,101.97,6208.0,83.5837,83.6083,83.5755,83.6001,6208.0
2020-01-24 13:40:00,101.96,102.01,101.91,101.99,8972.0,83.5919,83.6329,83.5509,83.6165,8972.0
2020-01-24 13:45:00,101.99,102.04,101.97,101.98,7771.0,83.6165,83.6575,83.6001,83.6083,7771.0
2020-01-24 13:50:00,101.96,102.0,101.9,101.94,11212.0,83.5919,83.6247,83.5427,83.5755,11212.0
2020-01-24 13:55:00,101.94,101.95,101.9,101.9,9960.0,83.5755,83.5837,83.5427,83.5427,9960.0
2020-01-24 14:00:00,101.9,101.93,101.83,101.93,29380.0,83.5427,83.5673,83.4853,83.5673,29380.0
2020-01-24 14:05:00,101.96,102.01,101.85,101.92,35912.0,83.5919,83.6329,83.5017,83.5591,35912.0
2020-01-24 14:10:00,101.89,101.93,101.84,101.86,25360.0,83.5345,83.5673,83.4935,83.5099,25360.0
2020-01-24 14:15:00,101.87,101.95,101.76,101.79,92081.0,83.5181,83.5837,83.4279,83.4525,92081.0
2020-01-24 14:20:00,101.78,101.81,101.71,101.78,37239.0,83.4443,83.4689,83.3869,83.4443,37239.0
2020-01-24 14:25:00,101.77,101.78,101.71,101.74,31930.0,83.4361,83.4443,83.3869,83.4115,31930.0
2020-01-24 14:30:00,101.75,101.84,101.73,101.82,34528.0,83.4197,83.4935,83.4033,83.4771,34528.0
2020-01-24 14:35:00,101.84,101.85,101.76,101.8,14429.0,83.4935,83.5017,83.4279,83.4607,14429.0
2020-01-24 14:40:00,101.81,101.86,101.81,101.84,7993.0,83.4689,83.5099,83.4689,83.4935,7993.0
2020-01-24 14:45:00,101.85,101.85,101.78,101.8,12666.0,83.5017,83.5017,83.4443,83.4607,12666.0
2020-01-24 14:50:00,101.8,101.87,101.8,101.82,35301.0,83.4607,83.5181,83.4607,83.4771,35301.0
2020-01-24 14:55:00,101.84,101.89,101.81,101.82,8497.0,83.4935,83.5345,83.4689,83.4771,8497.0
2020-01-24 15:00:00,101.86,101.91,101.83,101.89,9970.0,83.5099,83.5509,83.4853,83.5345,9970.0
2020-01-24 15:05:00,101.88,101.91,101.81,101.85,13196.0,83.5263,83.5509,83.4689,83.5017,13196.0
2020-01-24 15:10:00,101.84,101.88,101.76,101.8,31575.0,83.4935,83.5263,83.4279,83.4607,31575.0
2020-01-24 15:15:00,101.81,101.87,101.79,101.85,16641.0,83.4689,83.5181,83.4525,83.5017,16641.0
2020-01-24 15:20:00,101.86,101.9,101.84,101.86,13161.0,83.5099,83.5427,83.4935,83.5099,13161.0
2020-01-24 15:25:00,101.85,101.88,101.83,101.84,27561.0,83.5017,83.5263,83.4853,83.4935,27561.0
2020-01-24 15:30:00,101.84,101.87,101.72,101.76,74389.0,83.4935,83.5181,83.3951,83.4279,74389.0
2020-01-24 15:35:00,101.77,101.92,101.77,101.79,21894.0,83.4361,83.5591,83.4361,83.4525,21894.0
2020-01-24 15:40:00,101.79,101.86,101.74,101.86,48831.0,83.4525,83.5099,83.4115,83.5099,48831.0
2020-01-24 15:45:00,101.86,102.0,101.85,102.0,32802.0,83.5099,83.6247,83.5017,83.6247,32802.0
2020-01-24 15:50:00,102.0,102.12,101.96,102.11,116296.0,83.6247,83.7231,83.5919,83.7149,116296.0
2020-01-24 15:55:00,102.11,102.22,102.07,102.16,232980.0,83.7149,83.8051,83.6821,83.7559,232980.0
2020-01-27 09:30:00,102.13,102.75,102.13,102.55,76235.0,83.7313,84.2396,83.7313,84.0756,76235.0
2020-01-27 09:35:00,102.54,102.68,102.12,102.24,99618.0,84.0674,84.1822,83.7231,83.8215,99618.0
2020-01-27 09:40:00,102.23,102.36,102.14,102.14,13456.0,83.8133,83.9198,83.7395,83.7395,13456.0
2020-01-27 09:45:00,102.14,102.41,102.12,102.35,7359.0,83.7395,83.9608,83.7231,83.9116,7359.0
2020-01-27 09:50:00,102.31,102.32,102.14,102.24,7301.0,83.8788,83.887,83.7395,83.8215,7301.0
2020-01-27 09:55:00,102.23,102.25,102.1,102.2,12273.0,83.8133,83.8297,83.7067,83.7887,12273.0
2020-01-27 10:00:00,102.17,102.22,101.92,101.94,38945.0,83.7641,83.8051,83.5591,83.5755,38945.0
2020-01-27 10:05:00,101.94,101.99,101.88,101.99,44360.0,83.5755,83.6165,83.5263,83.6165,44360.0
2020-01-27 10:10:00,101.95,102.07,101.92,101.92,14459.0,83.5837,83.6821,83.5591,83.5591,14459.0
2020-01-27 10:15:00,101.95,101.95,101.68,101.69,16311.0,83.5837,83.5837,83.3623,83.3705,16311.0
2020-01-27 10:20:00,101.67,101.72,101.61,101.61,6855.0,83.3541,83.3951,83.305,83.305,6855.0
2020-01-27 10:25:00,101.6,101.75,101.6,101.66,12851.0,83.2968,83.4197,83.2968,83.3459,12851.0
2020-01-27 10:30:00,101.71,101.75,101.61,101.61,6233.0,83.3869,83.4197,83.305,83.305,6233.0
2020-01-27 10:35:00,101.6,101.77,101.59,101.77,12927.0,83.2968,83.4361,83.2886,83.4361,12927.0
2020-01-27 10:40:00,101.77,101.87,101.72,101.84,8778.0,83.4361,83.5181,83.3951,83.4935,8778.0
2020-01-27 10:45:00,101.88,101.95,101.83,101.88,20754.0,83.5263,83.5837,83.4853,83.5263,20754.0
2020-01-27 10:50:00,101.89,102.0,101.85,101.99,11470.0,83.5345,83.6247,83.5017,83.6165,11470.0
2020-01-27 10:55:00,101.98,102.02,101.95,101.95,4892.0,83.6083,83.6411,83.5837,83.5837,4892.0
2020-01-27 11:00:00,101.96,102.09,101.92,102.05,6765.0,83.5919,83.6985,83.5591,83.6657,6765.0
2020-01-27 11:05:00,102.07,102.14,102.03,102.04,6964.0,83.6821,83.7395,83.6493,83.6575,6964.0
2020-01-27 11:10:00,102.05,102.06,101.93,101.93,8919.0,83.6657,83.6739,83.5673,83.5673,8919.0
2020-01-27 11:15:00,101.94,102.0,101.91,101.95,10909.0,83.5755,83.6247,83.5509,83.5837,10909.0
2020-01-27 11:20:00,101.95,102.0,101.9,101.94,7599.0,83.5837,83.6247,83.5427,83.5755,7599.0
2020-01-27 11:25:00,101.95,101.96,101.89,101.92,15345.0,83.5837,83.5919,83.5345,83.5591,15345.0
2020-01-27 11:30:00,101.91,102.01,101.91,101.97,13794.0,83.5509,83.6329,83.5509,83.6001,13794.0
2020-01-27 11:35:00,101.97,102.04,101.91,101.95,7024.0,83.6001,83.6575,83.5509,83.5837,7024.0
2020-01-27 11:40:00,101.96,102.01,101.93,101.98,7465.0,83.5919,83.6329,83.5673,83.6083,7465.0
2020-01-27 11:45:00,101.99,102.06,101.97,102.04,4263.0,83.6165,83.6739,83.6001,83.6575,4263.0
2020-01-27 11:50:00,102.04,102.14,102.01,102.14,2564.0,83.6575,83.7395,83.6329,83.7395,2564.0
2020-01-27 11:55:00,102.14,102.24,102.12,102.16,5486.0,83.7395,83.8215,83.7231,83.7559,5486.0
2020-01-27 12:00:00,102.19,102.21,102.05,102.11,6809.0,83.7805,83.7969,83.6657,83.7149,6809.0
2020-01-27 12:05:00,102.09,102.14,102.02,102.06,22186.0,83.6985,83.7395,83.6411,83.6739,22186.0
2020-01-27 12:10:00,102.09,102.14,101.94,101.99,21500.0,83.6985,83.7395,83.5755,83.6165,21500.0
2020-01-27 12:15:00,101.98,102.05,101.9,102.05,34550.0,83.6083,83.6657,83.5427,83.6657,34550.0
2020-01-27 12:20:00,102.05,102.1,101.97,102.07,21218.0,83.6657,83.7067,83.6001,83.6821,21218.0
2020-01-27 12:25:00,102.06,102.12,101.98,101.98,8939.0,83.6739,83.7231,83.6083,83.6083,8939.0
2020-01-27 12:30:00,101.99,102.05,101.97,101.97,3881.0,83.6165,83.6657,83.6001,83.6001,3881.0
2020-01-27 12:35:00,101.98,102.03,101.97,101.97,4929.0,83.6083,83.6493,83.6001,83.6001,4929.0
2020-01-27 12:40:00,101.98,102.02,101.95,101.98,3882.0,83.6083,83.6411,83.5837,83.6083,3882.0
2020-01-27 12:45:00,101.98,102.04,101.95,101.97,16608.0,83.6083,83.6575,83.5837,83.6001,16608.0
2020-01-27 12:50:00,101.96,101.98,101.88,101.9,5305.0,83.5919,83.6083,83.5263,83.5427,5305.0
2020-01-27 12:55:00,101.9,101.91,101.84,101.86,8267.0,83.5427,83.5509,83.4935,83.5099,8267.0
2020-01-27 13:00:00,101.86,101.88,101.8,101.8,3936.0,83.5099,83.5263,83.4607,83.4607,3936.0
2020-01-27 13:05:00,101.78,101.82,101.73,101.8,4843.0,83.4443,83.4771,83.4033,83.4607,4843.0
2020-01-27 13:10:00,101.82,101.82,101.77,101.79,4120.0,83.4771,83.4771,83.4361,83.4525,4120.0
2020-01-27 13:15:00,101.8,102.0,101.79,101.97,13063.0,83.4607,83.6247,83.4525,83.6001,13063.0
2020-01-27 13:20:00,101.96,102.02,101.95,102.01,5624.0,83.5919,83.6411,83.5837,83.6329,5624.0
2020-01-27 13:25:00,102.0,102.06,101.98,102.04,10986.0,83.6247,83.6739,83.6083,83.6575,10986.0
2020-01-27 13:30:00,102.04,102.1,102.0,102.07,44134.0,83.6575,83.7067,83.6247,83.6821,44134.0
2020-01-27 13:35:00,102.06,102.11,102.02,102.04,21408.0,83.6739,83.7149,83.6411,83.6575,21408.0
2020-01-27 13:40:00,102.05,102.08,102.0,102.0,4379.0,83.6657,83.6903,83.6247,83.6247,4379.0
2020-01-27 13:45:00,102.0,102.1,101.98,102.08,32201.0,83.6247,83.7067,83.6083,83.6903,32201.0
2020-01-27 13:50:00,102.07,102.08,101.91,101.94,25124.0,83.6821,83.6903,83.5509,83.5755,25124.0
2020-01-27 13:55:00,101.92,101.98,101.85,101.9,19993.0,83.5591,83.6083,83.5017,83.5427,19993.0
2020-01-27 14:00:00,101.91,101.92,101.83,101.84,5961.0,83.5509,83.5591,83.4853,83.4935,5961.0
2020-01-27 14:05:00,101.86,101.98,101.82,101.97,6393.0,83.5099,83.6083,83.4771,83.6001,6393.0
2020-01-27 14:10:00,101.94,101.94,101.84,101.88,3986.0,83.5755,83.5755,83.4935,83.5263,3986.0
2020-01-27 14:15:00,101.84,101.91,101.83,101.89,4560.0,83.4935,83.5509,83.4853,83.5345,4560.0
2020-01-27 14:20:00,101.9,101.9,101.84,101.88,4434.0,83.5427,83.5427,83.4935,83.5263,4434.0
2020-01-27 14:25:00,101.89,102.01,101.89,101.99,4495.0,83.5345,83.6329,83.5345,83.6165,4495.0
2020-01-27 14:30:00,101.98,102.06,101.97,102.06,8834.0,83.6083,83.6739,83.6001,83.6739,8834.0
2020-01-27 14:35:00,102.03,102.13,102.03,102.12,10563.0,83.6493,83.7313,83.6493,83.7231,10563.0
2020-01-27 14:40:00,102.12,102.27,102.12,102.26,16227.0,83.7231,83.8461,83.7231,83.8379,16227.0
2020-01-27 14:45:00,102.26,102.29,102.22,102.26,13123.0,83.8379,83.8625,83.8051,83.8379,13123.0
2020-01-27 14:50:00,102.25,102.26,102.18,102.26,11986.0,83.8297,83.8379,83.7723,83.8379,11986.0
2020-01-27 14:55:00,102.25,102.25,102.17,102.21,17792.0,83.8297,83.8297,83.7641,83.7969,17792.0
2020-01-27 15:00:00,102.22,102.3,102.21,102.26,10646.0,83.8051,83.8706,83.7969,83.8379,10646.0
2020-01-27 15:05:00,102.27,102.33,102.22,102.22,25293.0,83.8461,83.8952,83.8051,83.8051,25293.0
2020-01-27 15:10:00,102.23,102.29,102.18,102.22,31041.0,83.8133,83.8625,83.7723,83.8051,31041.0
2020-01-27 15:15:00,102.23,102.3,102.2,102.3,9280.0,83.8133,83.8706,83.7887,83.8706,9280.0
2020-01-27 15:20:00,102.29,102.32,102.25,102.25,17737.0,83.8625,83.887,83.8297,83.8297,17737.0
2020-01-27 15:25:00,102.25,102.26,102.16,102.17,8836.0,83.8297,83.8379,83.7559,83.7641,8836.0
2020-01-27 15:30:00,102.16,102.16,101.98,101.98,16028.0,83.7559,83.7559,83.6083,83.6083,16028.0
2020-01-27 15:35:00,101.97,101.99,101.89,101.96,15137.0,83.6001,83.6165,83.5345,83.5919,15137.0
2020-01-27 15:40:00,101.97,101.97,101.88,101.92,19069.0,83.6001,83.6001,83.5263,83.5591,19069.0
2020-01-27 15:45:00,101.92,101.97,101.81,101.81,21602.0,83.5591,83.6001,83.4689,83.4689,21602.0
2020-01-27 15:50:00,101.8,101.83,101.7,101.76,43561.0,83.4607,83.4853,83.3787,83.4279,43561.0
2020-01-27 15:55:00,101.75,101.89,101.72,101.78,79790.0,83.4197,83.5345,83.3951,83.4443,79790.0
2020-01-28 09:30:00,101.83,102.3,101.77,102.22,26523.0,83.4853,83.8706,83.4361,83.8051,26523.0
2020-01-28 09:35:00,102.22,102.23,102.05,102.08,29379.0,83.8051,83.8133,83.6657,83.6903,29379.0
2020-01-28 09:40:00,102.09,102.27,102.04,102.13,20701.0,83.6985,83.8461,83.6575,83.7313,20701.0
2020-01-28 09:45:00,102.12,102.23,102.09,102.23,6657.0,83.7231,83.8133,83.6985,83.8133,6657.0
2020-01-28 09:50:00,102.24,102.34,102.2,102.23,8331.0,83.8215,83.9034,83.7887,83.8133,8331.0
2020-01-28 09:55:00,102.24,102.41,102.24,102.4,12001.0,83.8215,83.9608,83.8215,83.9526,12001.0
2020-01-28 10:00:00,102.42,102.45,102.29,102.32,16062.0,83.969,83.9936,83.8625,83.887,16062.0
2020-01-28 10:05:00,102.32,102.52,102.31,102.52,14932.0,83.887,84.051,83.8788,84.051,14932.0
2020-01-28 10:10:00,102.49,102.55,102.46,102.48,15368.0,84.0264,84.0756,84.0018,84.0182,15368.0
2020-01-28 10:15:00,102.47,102.49,102.37,102.41,6325.0,84.01,84.0264,83.928,83.9608,6325.0
2020-01-28 10:20:00,102.4,102.43,102.11,102.13,10565.0,83.9526,83.9772,83.7149,83.7313,10565.0
2020-01-28 10:25:00,102.1,102.11,101.99,101.99,9026.0,83.7067,83.7149,83.6165,83.6165,9026.0
2020-01-28 10:30:00,101.96,102.04,101.89,101.91,12437.0,83.5919,83.6575,83.5345,83.5509,12437.0
2020-01-28 10:35:00,101.9,101.97,101.83,101.87,7838.0,83.5427,83.6001,83.4853,83.5181,7838.0
2020-01-28 10:40:00,101.86,101.97,101.7,101.97,8485.0,83.5099,83.6001,83.3787,83.6001,8485.0
2020-01-28 10:45:00,101.92,101.98,101.9,101.93,14086.0,83.5591,83.6083,83.5427,83.5673,14086.0
2020-01-28 10:50:00,101.94,102.0,101.88,101.97,12381.0,83.5755,83.6247,83.5263,83.6001,12381.0
2020-01-28 10:55:00,101.95,102.11,101.94,102.02,12571.0,83.5837,83.7149,83.5755,83.6411,12571.0
2020-01-28 11:00:00,102.03,102.14,102.02,102.13,9592.0,83.6493,83.7395,83.6411,83.7313,9592.0
2020-01-28 11:05:00,102.14,102.31,102.13,102.27,7541.0,83.7395,83.8788,83.7313,83.8461,7541.0
2020-01-28 11:10:00,102.23,102.24,102.16,102.18,8085.0,83.8133,83.8215,83.7559,83.7723,8085.0
2020-01-28 11:15:00,102.17,102.18,102.04,102.09,10631.0,83.7641,83.7723,83.6575,83.6985,10631.0
2020-01-28 11:20:00,102.08,102.34,102.08,102.34,3883.0,83.6903,83.9034,83.6903,83.9034,3883.0
2020-01-28 11:25:00,102.34,102.34,102.25,102.31,7949.0,83.9034,83.9034,83.8297,83.8788,7949.0
2020-01-28 11:30:00,102.32,102.4,102.32,102.36,6347.0,83.887,83.9526,83.887,83.9198,6347.0
2020-01-28 11:35:00,102.34,102.37,102.22,102.23,12003.0,83.9034,83.928,83.8051,83.8133,12003.0
2020-01-28 11:40:00,102.22,102.25,102.19,102.21,4193.0,83.8051,83.8297,83.7805,83.7969,4193.0
2020-01-28 11:45:00,102.2,102.2,102.1,102.12,3653.0,83.7887,83.7887,83.7067,83.7231,3653.0
2020-01-28 11:50:00,102.17,102.22,102.17,102.18,4610.0,83.7641,83.8051,83.7641,83.7723,4610.0
2020-01-28 11:55:00,102.19,102.19,102.09,102.1,2800.0,83.7805,83.7805,83.6985,83.7067,2800.0
2020-01-28 12:00:00,102.1,102.1,101.99,102.01,4265.0,83.7067,83.7067,83.6165,83.6329,4265.0
2020-01-28 12:05:00,102.06,102.08,101.98,101.98,3932.0,83.6739,83.6903,83.6083,83.6083,3932.0
2020-01-28 12:10:00,101.99,102.03,101.97,102.0,5298.0,83.6165,83.6493,83.6001,83.6247,5298.0
2020-01-28 12:15:00,102.02,102.03,101.98,102.01,6101.0,83.6411,83.6493,83.6083,83.6329,6101.0
2020-01-28 12:20:00,102.02,102.11,102.01,102.09,4692.0,83.6411,83.7149,83.6329,83.6985,4692.0
2020-01-28 12:25:00,102.11,102.12,102.07,102.09,5034.0,83.7149,83.7231,83.6821,83.6985,5034.0
2020-01-28 12:30:00,102.1,102.12,102.06,102.07,3582.0,83.7067,83.7231,83.6739,83.6821,3582.0
2020-01-28 12:35:00,102.07,102.13,102.04,102.04,5751.0,83.6821,83.7313,83.6575,83.6575,5751.0
2020-01-28 12:40:00,102.03,102.03,101.99,102.0,1949.0,83.6493,83.6493,83.6165,83.6247,1949.0
2020-01-28 12:45:00,101.99,102.0,101.93,101.96,2500.0,83.6165,83.6247,83.5673,83.5919,2500.0
2020-01-28 12:50:00,101.97,101.97,101.92,101.92,5130.0,83.6001,83.6001,83.5591,83.5591,5130.0
2020-01-28 12:55:00,101.91,101.94,101.91,101.94,2946.0,83.5509,83.5755,83.5509,83.5755,2946.0
2020-01-28 13:00:00,101.92,101.98,101.91,101.98,11429.0,83.5591,83.6083,83.5509,83.6083,11429.0
2020-01-28 13:05:00,101.95,101.97,101.93,101.93,8591.0,83.5837,83.6001,83.5673,83.5673,8591.0
2020-01-28 13:10:00,101.95,101.95,101.87,101.87,9276.0,83.5837,83.5837,83.5181,83.5181,9276.0
2020-01-28 13:15:00,101.89,101.9,101.85,101.89,1749.0,83.5345,83.5427,83.5017,83.5345,1749.0
2020-01-28 13:20:00,101.88,101.92,101.85,101.91,6681.0,83.5263,83.5591,83.5017,83.5509,6681.0
2020-01-28 13:25:00,101.89,101.9,101.83,101.84,3625.0,83.5345,83.5427,83.4853,83.4935,3625.0
2020-01-28 13:30:00,101.86,101.86,101.77,101.77,10983.0,83.5099,83.5099,83.4361,83.4361,10983.0
2020-01-28 13:35:00,101.77,101.79,101.74,101.78,5637.0,83.4361,83.4525,83.4115,83.4443,5637.0
2020-01-28 13:40:00,101.78,101.96,101.77,101.95,11978.0,83.4443,83.5919,83.4361,83.5837,11978.0
2020-01-28 13:45:00,101.97,102.06,101.96,102.02,5398.0,83.6001,83.6739,83.5919,83.6411,5398.0
2020-01-28 13:50:00,102.03,102.08,101.99,102.01,4407.0,83.6493,83.6903,83.6165,83.6329,4407.0
2020-01-28 13:55:00,102.0,102.03,101.94,101.95,5348.0,83.6247,83.6493,83.5755,83.5837,5348.0
2020-01-28 14:00:00,101.96,101.99,101.93,101.93,5449.0,83.5919,83.6165,83.5673,83.5673,5449.0
2020-01-28 14:05:00,101.93,101.94,101.86,101.91,5382.0,83.5673,83.5755,83.5099,83.5509,5382.0
2020-01-28 14:10:00,101.92,102.02,101.92,102.02,5719.0,83.5591,83.6411,83.5591,83.6411,5719.0
2020-01-28 14:15:00,102.02,102.13,102.01,102.11,12257.0,83.6411,83.7313,83.6329,83.7149,12257.0
2020-01-28 14:20:00,102.08,102.09,102.04,102.06,4585.0,83.6903,83.6985,83.6575,83.6739,4585.0
2020-01-28 14:25:00,102.06,102.23,102.06,102.23,12464.0,83.6739,83.8133,83.6739,83.8133,12464.0
2020-01-28 14:30:00,102.22,102.26,102.16,102.24,6414.0,83.8051,83.8379,83.7559,83.8215,6414.0
2020-01-28 14:35:00,102.25,102.35,102.25,102.3,7223.0,83.8297,83.9116,83.8297,83.8706,7223.0
2020-01-28 14:40:00,102.31,102.34,102.3,102.34,7078.0,83.8788,83.9034,83.8706,83.9034,7078.0
2020-01-28 14:45:00,102.34,102.38,102.32,102.33,14652.0,83.9034,83.9362,83.887,83.8952,14652.0
2020-01-28 14:50:00,102.35,102.38,102.3,102.3,6666.0,83.9116,83.9362,83.8706,83.8706,6666.0
2020-01-28 14:55:00,102.33,102.35,102.26,102.29,11004.0,83.8952,83.9116,83.8379,83.8625,11004.0
2020-01-28 15:00:00,102.31,102.35,102.26,102.3,5846.0,83.8788,83.9116,83.8379,83.8706,5846.0
2020-01-28 15:05:00,102.29,102.32,102.22,102.25,4693.0,83.8625,83.887,83.8051,83.8297,4693.0
2020-01-28 15:10:00,102.26,102.39,102.25,102.39,8360.0,83.8379,83.9444,83.8297,83.9444,8360.0
2020-01-28 15:15:00,102.38,102.38,102.33,102.35,5895.0,83.9362,83.9362,83.8952,83.9116,5895.0
2020-01-28 15:20:00,102.34,102.41,102.34,102.35,6094.0,83.9034,83.9608,83.9034,83.9116,6094.0
2020-01-28 15:25:00,102.34,102.36,102.27,102.3,8683.0,83.9034,83.9198,83.8461,83.8706,8683.0
2020-01-28 15:30:00,102.3,102.35,102.25,102.27,11887.0,83.8706,83.9116,83.8297,83.8461,11887.0
2020-01-28 15:35:00,102.29,102.34,102.26,102.26,10213.0,83.8625,83.9034,83.8379,83.8379,10213.0
2020-01-28 15:40:00,102.26,102.31,102.26,102.29,8666.0,83.8379,83.8788,83.8379,83.8625,8666.0
2020-01-28 15:45:00,102.31,102.39,102.28,102.36,18101.0,83.8788,83.9444,83.8543,83.9198,18101.0
2020-01-28 15:50:00,102.35,102.39,102.27,102.29,32564.0,83.9116,83.9444,83.8461,83.8625,32564.0
2020-01-28 15:55:00,102.27,102.36,102.18,102.22,103940.0,83.8461,83.9198,83.7723,83.8051,103940.0
2020-01-29 09:30:00,102.34,102.34,101.86,102.12,30895.0,83.9034,83.9034,83.5099,83.7231,30895.0
2020-01-29 09:35:00,102.15,102.15,101.92,101.97,64100.0,83.7477,83.7477,83.5591,83.6001,64100.0
2020-01-29 09:40:00,101.98,102.12,101.94,102.05,22952.0,83.6083,83.7231,83.5755,83.6657,22952.0
2020-01-29 09:45:00,102.07,102.13,101.99,102.11,12977.0,83.6821,83.7313,83.6165,83.7149,12977.0
2020-01-29 09:50:00,102.11,102.15,102.05,102.14,15177.0,83.7149,83.7477,83.6657,83.7395,15177.0
2020-01-29 09:55:00,102.17,102.17,102.08,102.12,11143.0,83.7641,83.7641,83.6903,83.7231,11143.0
2020-01-29 10:00:00,102.12,102.12,102.02,102.07,8899.0,83.7231,83.7231,83.6411,83.6821,8899.0
2020-01-29 10:05:00,102.05,102.15,102.02,102.15,22933.0,83.6657,83.7477,83.6411,83.7477,22933.0
2020-01-29 10:10:00,102.15,102.19,102.11,102.11,5602.0,83.7477,83.7805,83.7149,83.7149,5602.0
2020-01-29 10:15:00,102.1,102.24,102.09,102.16,6273.0,83.7067,83.8215,83.6985,83.7559,6273.0
2020-01-29 10:20:00,102.18,102.18,102.04,102.07,6784.0,83.7723,83.7723,83.6575,83.6821,6784.0
2020-01-29 10:25:00,102.06,102.09,101.99,102.05,12716.0,83.6739,83.6985,83.6165,83.6657,12716.0
2020-01-29 10:30:00,102.05,102.07,101.98,101.99,9267.0,83.6657,83.6821,83.6083,83.6165,9267.0
2020-01-29 10:35:00,102.0,102.14,101.98,102.07,6996.0,83.6247,83.7395,83.6083,83.6821,6996.0
2020-01-29 10:40:00,102.06,102.14,102.03,102.1,7946.0,83.6739,83.7395,83.6493,83.7067,7946.0
2020-01-29 10:45:00,102.12,102.22,102.08,102.22,7642.0,83.7231,83.8051,83.6903,83.8051,7642.0
2020-01-29 10:50:00,102.23,102.34,102.22,102.31,4667.0,83.8133,83.9034,83.8051,83.8788,4667.0
2020-01-29 10:55:00,102.32,102.44,102.31,102.33,8135.0,83.887,83.9854,83.8788,83.8952,8135.0
2020-01-29 11:00:00,102.34,102.34,102.29,102.3,5442.0,83.9034,83.9034,83.8625,83.8706,5442.0
2020-01-29 11:05:00,102.3,102.42,102.3,102.38,7105.0,83.8706,83.969,83.8706,83.9362,7105.0
2020-01-29 11:10:00,102.4,102.41,102.36,102.41,7388.0,83.9526,83.9608,83.9198,83.9608,7388.0
2020-01-29 11:15:00,102.4,102.41,102.31,102.41,4151.0,83.9526,83.9608,83.8788,83.9608,4151.0
2020-01-29 11:20:00,102.41,102.5,102.4,102.49,7730.0,83.9608,84.0346,83.9526,84.0264,7730.0
2020-01-29 11:25:00,102.49,102.59,102.48,102.56,11770.0,84.0264,84.1084,84.0182,84.0838,11770.0
2020-01-29 11:30:00,102.57,102.59,102.49,102.53,10300.0,84.092,84.1084,84.0264,84.0592,10300.0
2020-01-29 11:35:00,102.54,102.63,102.52,102.59,8426.0,84.0674,84.1412,84.051,84.1084,8426.0
2020-01-29 11:40:00,102.6,102.62,102.56,102.6,3668.0,84.1166,84.133,84.0838,84.1166,3668.0
2020-01-29 11:45:00,102.58,102.6,102.55,102.57,4627.0,84.1002,84.1166,84.0756,84.092,4627.0
2020-01-29 11:50:00,102.57,102.6,102.53,102.54,5825.0,84.092,84.1166,84.0592,84.0674,5825.0
2020-01-29 11:55:00,102.54,102.56,102.51,102.56,2747.0,84.0674,84.0838,84.0428,84.0838,2747.0
2020-01-29 12:00:00,102.56,102.59,102.53,102.58,7483.0,84.0838,84.1084,84.0592,84.1002,7483.0
2020-01-29 12:05:00,102.58,102.58,102.54,102.56,3556.0,84.1002,84.1002,84.0674,84.0838,3556.0
2020-01-29 12:10:00,102.53,102.6,102.51,102.58,4551.0,84.0592,84.1166,84.0428,84.1002,4551.0
2020-01-29 12:15:00,102.59,102.6,102.58,102.59,3404.0,84.1084,84.1166,84.1002,84.1084,3404.0
2020-01-29 12:20:00,102.58,102.63,102.58,102.61,9014.0,84.1002,84.1412,84.1002,84.1248,9014.0
2020-01-29 12:25:00,102.6,102.6,102.51,102.56,4057.0,84.1166,84.1166,84.0428,84.0838,4057.0
2020-01-29 12:30:00,102.55,102.56,102.51,102.51,3228.0,84.0756,84.0838,84.0428,84.0428,3228.0
2020-01-29 12:35:00,102.52,102.56,102.48,102.51,3323.0,84.051,84.0838,84.0182,84.0428,3323.0
2020-01-29 12:40:00,102.49,102.51,102.46,102.48,3216.0,84.0264,84.0428,84.0018,84.0182,3216.0
2020-01-29 12:45:00,102.48,102.53,102.48,102.52,1895.0,84.0182,84.0592,84.0182,84.051,1895.0
2020-01-29 12:50:00,102.56,102.57,102.53,102.54,1800.0,84.0838,84.092,84.0592,84.0674,1800.0
2020-01-29 12:55:00,102.53,102.57,102.51,102.55,3389.0,84.0592,84.092,84.0428,84.0756,3389.0
2020-01-29 13:00:00,102.56,102.61,102.56,102.59,2343.0,84.0838,84.1248,84.0838,84.1084,2343.0
2020-01-29 13:05:00,102.57,102.69,102.57,102.69,5578.0,84.092,84.1904,84.092,84.1904,5578.0
2020-01-29 13:10:00,102.69,102.75,102.66,102.71,20186.0,84.1904,84.2396,84.1658,84.2068,20186.0
2020-01-29 13:15:00,102.7,102.71,102.67,102.7,4124.0,84.1986,84.2068,84.174,84.1986,4124.0
2020-01-29 13:20:00,102.7,102.71,102.64,102.64,9899.0,84.1986,84.2068,84.1494,84.1494,9899.0
2020-01-29 13:25:00,102.64,102.66,102.6,102.62,5447.0,84.1494,84.1658,84.1166,84.133,5447.0
2020-01-29 13:30:00,102.64,102.67,102.6,102.65,5633.0,84.1494,84.174,84.1166,84.1576,5633.0
2020-01-29 13:35:00,102.65,102.65,102.6,102.64,5221.0,84.1576,84.1576,84.1166,84.1494,5221.0
2020-01-29 13:40:00,102.63,102.65,102.6,102.63,2977.0,84.1412,84.1576,84.1166,84.1412,2977.0
2020-01-29 13:45:00,102.63,102.76,102.63,102.71,6814.0,84.1412,84.2478,84.1412,84.2068,6814.0
2020-01-29 13:50:00,102.73,102.86,102.73,102.8,5613.0,84.2232,84.3298,84.2232,84.2806,5613.0
2020-01-29 13:55:00,102.79,102.8,102.63,102.63,8130.0,84.2724,84.2806,84.1412,84.1412,8130.0
2020-01-29 14:00:00,102.61,102.8,102.56,102.8,7743.0,84.1248,84.2806,84.0838,84.2806,7743.0
2020-01-29 14:05:00,102.81,102.81,102.68,102.68,9170.0,84.2888,84.2888,84.1822,84.1822,9170.0
2020-01-29 14:10:00,102.68,102.76,102.67,102.73,15955.0,84.1822,84.2478,84.174,84.2232,15955.0
2020-01-29 14:15:00,102.74,102.76,102.72,102.73,5792.0,84.2314,84.2478,84.215,84.2232,5792.0
2020-01-29 14:20:00,102.73,102.76,102.71,102.71,6172.0,84.2232,84.2478,84.2068,84.2068,6172.0
2020-01-29 14:25:00,102.71,102.82,102.71,102.82,4619.0,84.2068,84.297,84.2068,84.297,4619.0
2020-01-29 14:30:00,102.83,102.88,102.76,102.76,11637.0,84.3052,84.3462,84.2478,84.2478,11637.0
2020-01-29 14:35:00,102.76,102.83,102.73,102.82,9734.0,84.2478,84.3052,84.2232,84.297,9734.0
2020-01-29 14:40:00,102.83,102.84,102.76,102.83,11913.0,84.3052,84.3134,84.2478,84.3052,11913.0
2020-01-29 14:45:00,102.83,102.92,102.8,102.92,5920.0,84.3052,84.379,84.2806,84.379,5920.0
2020-01-29 14:50:00,102.91,102.99,102.9,102.97,14355.0,84.3708,84.4363,84.3626,84.4199,14355.0
2020-01-29 14:55:00,102.98,103.05,102.96,103.05,13931.0,84.4281,84.4855,84.4117,84.4855,13931.0
2020-01-29 15:00:00,103.07,103.1,103.01,103.05,22546.0,84.5019,84.5265,84.4527,84.4855,22546.0
2020-01-29 15:05:00,103.05,103.11,103.03,103.11,12609.0,84.4855,84.5347,84.4691,84.5347,12609.0
2020-01-29 15:10:00,103.11,103.14,103.03,103.05,21349.0,84.5347,84.5593,84.4691,84.4855,21349.0
2020-01-29 15:15:00,103.06,103.11,103.01,103.1,15519.0,84.4937,84.5347,84.4527,84.5265,15519.0
2020-01-29 15:20:00,103.11,103.12,102.94,102.97,15083.0,84.5347,84.5429,84.3954,84.4199,15083.0
2020-01-29 15:25:00,102.97,103.0,102.95,102.98,8940.0,84.4199,84.4445,84.4036,84.4281,8940.0
2020-01-29 15:30:00,102.98,103.07,102.95,103.02,17589.0,84.4281,84.5019,84.4036,84.4609,17589.0
2020-01-29 15:35:00,103.03,103.05,102.94,102.96,25013.0,84.4691,84.4855,84.3954,84.4117,25013.0
2020-01-29 15:40:00,102.96,102.98,102.92,102.97,11919.0,84.4117,84.4281,84.379,84.4199,11919.0
2020-01-29 15:45:00,102.99,103.0,102.91,102.94,19019.0,84.4363,84.4445,84.3708,84.3954,19019.0
2020-01-29 15:50:00,102.95,102.96,102.71,102.73,38025.0,84.4036,84.4117,84.2068,84.2232,38025.0
2020-01-29 15:55:00,102.74,102.86,102.73,102.82,90555.0,84.2314,84.3298,84.2232,84.297,90555.0
2020-01-30 09:30:00,102.73,103.3,102.73,103.03,32037.0,84.2232,84.6905,84.2232,84.4691,32037.0
2020-01-30 09:35:00,103.05,103.06,102.76,102.82,8909.0,84.4855,84.4937,84.2478,84.297,8909.0
2020-01-30 09:40:00,102.87,102.91,102.4,102.47,16826.0,84.338,84.3708,83.9526,84.01,16826.0
2020-01-30 09:45:00,102.48,102.74,102.47,102.57,12700.0,84.0182,84.2314,84.01,84.092,12700.0
2020-01-30 09:50:00,102.57,102.69,102.53,102.61,13601.0,84.092,84.1904,84.0592,84.1248,13601.0
2020-01-30 09:55:00,102.62,102.65,102.54,102.55,13614.0,84.133,84.1576,84.0674,84.0756,13614.0
2020-01-30 10:00:00,102.55,102.84,102.54,102.66,11396.0,84.0756,84.3134,84.0674,84.1658,11396.0
2020-01-30 10:05:00,102.65,102.66,102.55,102.56,7658.0,84.1576,84.1658,84.0756,84.0838,7658.0
2020-01-30 10:10:00,102.56,102.62,102.48,102.58,9041.0,84.0838,84.133,84.0182,84.1002,9041.0
2020-01-30 10:15:00,102.6,102.71,102.59,102.65,7127.0,84.1166,84.2068,84.1084,84.1576,7127.0
2020-01-30 10:20:00,102.71,102.81,102.68,102.75,6639.0,84.2068,84.2888,84.1822,84.2396,6639.0
2020-01-30 10:25:00,102.78,102.92,102.71,102.87,12734.0,84.2642,84.379,84.2068,84.338,12734.0
2020-01-30 10:30:00,102.88,102.98,102.86,102.89,8556.0,84.3462,84.4281,84.3298,84.3544,8556.0
2020-01-30 10:35:00,102.89,102.93,102.75,102.8,38920.0,84.3544,84.3872,84.2396,84.2806,38920.0
2020-01-30 10:40:00,102.79,102.87,102.77,102.79,8401.0,84.2724,84.338,84.256,84.2724,8401.0
2020-01-30 10:45:00,102.77,102.87,102.72,102.87,8212.0,84.256,84.338,84.215,84.338,8212.0
2020-01-30 10:50:00,102.83,103.01,102.82,103.01,10657.0,84.3052,84.4527,84.297,84.4527,10657.0
2020-01-30 10:55:00,103.02,103.02,102.83,102.86,7949.0,84.4609,84.4609,84.3052,84.3298,7949.0
2020-01-30 11:00:00,102.86,102.93,102.85,102.91,6365.0,84.3298,84.3872,84.3216,84.3708,6365.0
2020-01-30 11:05:00,102.94,103.1,102.94,103.09,16815.0,84.3954,84.5265,84.3954,84.5183,16815.0
2020-01-30 11:10:00,103.08,103.13,103.03,103.08,7528.0,84.5101,84.5511,84.4691,84.5101,7528.0
2020-01-30 11:15:00,103.1,103.15,103.05,103.14,4501.0,84.5265,84.5675,84.4855,84.5593,4501.0
2020-01-30 11:20:00,103.14,103.26,103.11,103.24,7523.0,84.5593,84.6577,84.5347,84.6413,7523.0
2020-01-30 11:25:00,103.25,103.34,103.23,103.26,8547.0,84.6495,84.7233,84.6331,84.6577,8547.0
2020-01-30 11:30:00,103.26,103.39,103.25,103.37,7298.0,84.6577,84.7643,84.6495,84.7479,7298.0
2020-01-30 11:35:00,103.38,103.46,103.34,103.41,7224.0,84.7561,84.8217,84.7233,84.7807,7224.0
2020-01-30 11:40:00,103.46,103.57,103.39,103.53,9218.0,84.8217,84.9119,84.7643,84.8791,9218.0
2020-01-30 11:45:00,103.48,103.53,103.4,103.51,8838.0,84.8381,84.8791,84.7725,84.8627,8838.0
2020-01-30 11:50:00,103.5,103.52,103.45,103.45,7238.0,84.8545,84.8709,84.8135,84.8135,7238.0
2020-01-30 11:55:00,103.44,103.54,103.43,103.52,11448.0,84.8053,84.8873,84.7971,84.8709,11448.0
2020-01-30 12:00:00,103.52,103.53,103.47,103.53,4890.0,84.8709,84.8791,84.8299,84.8791,4890.0
2020-01-30 12:05:00,103.55,103.71,103.55,103.7,12226.0,84.8955,85.0266,84.8955,85.0184,12226.0
2020-01-30 12:10:00,103.7,103.71,103.65,103.66,34465.0,85.0184,85.0266,84.9774,84.9856,34465.0
2020-01-30 12:15:00,103.69,103.75,103.64,103.68,3963.0,85.0102,85.0594,84.9692,85.002,3963.0
2020-01-30 12:20:00,103.67,103.68,103.63,103.63,16824.0,84.9938,85.002,84.961,84.961,16824.0
2020-01-30 12:25:00,103.61,103.63,103.52,103.52,3633.0,84.9447,84.961,84.8709,84.8709,3633.0
2020-01-30 12:30:00,103.53,103.56,103.51,103.56,2601.0,84.8791,84.9037,84.8627,84.9037,2601.0
2020-01-30 12:35:00,103.56,103.57,103.44,103.45,8024.0,84.9037,84.9119,84.8053,84.8135,8024.0
2020-01-30 12:40:00,103.44,103.48,103.4,103.48,3845.0,84.8053,84.8381,84.7725,84.8381,3845.0
2020-01-30 12:45:00,103.47,103.47,103.31,103.41,3440.0,84.8299,84.8299,84.6987,84.7807,3440.0
2020-01-30 12:50:00,103.41,103.43,103.31,103.32,4126.0,84.7807,84.7971,84.6987,84.7069,4126.0
2020-01-30 12:55:00,103.32,103.4,103.31,103.38,3340.0,84.7069,84.7725,84.6987,84.7561,3340.0
2020-01-30 13:00:00,103.4,103.48,103.38,103.47,4831.0,84.7725,84.8381,84.7561,84.8299,4831.0
2020-01-30 13:05:00,103.48,103.54,103.45,103.53,7297.0,84.8381,84.8873,84.8135,84.8791,7297.0
2020-01-30 13:10:00,103.55,103.6,103.52,103.52,9398.0,84.8955,84.9365,84.8709,84.8709,9398.0
2020-01-30 13:15:00,103.52,103.55,103.43,103.44,4755.0,84.8709,84.8955,84.7971,84.8053,4755.0
2020-01-30 13:20:00,103.43,103.45,103.38,103.39,4264.0,84.7971,84.8135,84.7561,84.7643,4264.0
2020-01-30 13:25:00,103.4,103.45,103.37,103.38,3300.0,84.7725,84.8135,84.7479,84.7561,3300.0
2020-01-30 13:30:00,103.41,103.43,103.37,103.4,5360.0,84.7807,84.7971,84.7479,84.7725,5360.0
2020-01-30 13:35:00,103.4,103.45,103.36,103.41,3746.0,84.7725,84.8135,84.7397,84.7807,3746.0
2020-01-30 13:40:00,103.41,103.49,103.41,103.48,3200.0,84.7807,84.8463,84.7807,84.8381,3200.0
2020-01-30 13:45:00,103.47,103.48,103.38,103.38,4695.0,84.8299,84.8381,84.7561,84.7561,4695.0
2020-01-30 13:50:00,103.36,103.41,103.34,103.36,6667.0,84.7397,84.7807,84.7233,84.7397,6667.0
2020-01-30 13:55:00,103.35,103.36,103.32,103.33,4050.0,84.7315,84.7397,84.7069,84.7151,4050.0
2020-01-30 14:00:00,103.35,103.39,103.3,103.32,5222.0,84.7315,84.7643,84.6905,84.7069,5222.0
2020-01-30 14:05:00,103.32,103.32,103.21,103.23,4635.0,84.7069,84.7069,84.6167,84.6331,4635.0
2020-01-30 14:10:00,103.25,103.34,103.23,103.33,2831.0,84.6495,84.7233,84.6331,84.7151,2831.0
2020-01-30 14:15:00,103.33,103.37,103.31,103.36,8122.0,84.7151,84.7479,84.6987,84.7397,8122.0
2020-01-30 14:20:00,103.36,103.44,103.33,103.36,5952.0,84.7397,84.8053,84.7151,84.7397,5952.0
2020-01-30 14:25:00,103.31,103.41,103.31,103.41,7228.0,84.6987,84.7807,84.6987,84.7807,7228.0
2020-01-30 14:30:00,103.43,103.44,103.4,103.43,8012.0,84.7971,84.8053,84.7725,84.7971,8012.0
2020-01-30 14:35:00,103.42,103.46,103.4,103.44,7085.0,84.7889,84.8217,84.7725,84.8053,7085.0
2020-01-30 14:40:00,103.46,103.56,103.43,103.51,11575.0,84.8217,84.9037,84.7971,84.8627,11575.0
2020-01-30 14:45:00,103.49,103.49,103.33,103.47,12130.0,84.8463,84.8463,84.7151,84.8299,12130.0
2020-01-30 14:50:00,103.49,103.52,103.45,103.47,6008.0,84.8463,84.8709,84.8135,84.8299,6008.0
2020-01-30 14:55:00,103.48,103.57,103.48,103.54,11645.0,84.8381,84.9119,84.8381,84.8873,11645.0
2020-01-30 15:00:00,103.54,103.62,103.54,103.6,23545.0,84.8873,84.9529,84.8873,84.9365,23545.0
2020-01-30 15:05:00,103.6,103.61,103.53,103.53,7485.0,84.9365,84.9447,84.8791,84.8791,7485.0
2020-01-30 15:10:00,103.52,103.55,103.5,103.53,7445.0,84.8709,84.8955,84.8545,84.8791,7445.0
2020-01-30 15:15:00,103.54,103.64,103.53,103.61,9594.0,84.8873,84.9692,84.8791,84.9447,9594.0
2020-01-30 15:20:00,103.6,103.66,103.57,103.62,11002.0,84.9365,84.9856,84.9119,84.9529,11002.0
2020-01-30 15:25:00,103.61,103.7,103.58,103.68,7846.0,84.9447,85.0184,84.9201,85.002,7846.0
2020-01-30 15:30:00,103.68,103.77,103.65,103.77,11867.0,85.002,85.0758,84.9774,85.0758,11867.0
2020-01-30 15:35:00,103.77,103.79,103.62,103.71,15328.0,85.0758,85.0922,84.9529,85.0266,15328.0
2020-01-30 15:40:00,103.72,103.82,103.69,103.77,15146.0,85.0348,85.1168,85.0102,85.0758,15146.0
2020-01-30 15:45:00,103.79,103.98,103.77,103.93,21008.0,85.0922,85.248,85.0758,85.207,21008.0
2020-01-30 15:50:00,103.94,104.02,103.93,103.95,68932.0,85.2152,85.2808,85.207,85.2234,68932.0
2020-01-30 15:55:00,103.98,104.13,103.93,104.11,226989.0,85.248,85.371,85.207,85.3546,226989.0
2020-01-31 09:30:00,104.0,104.32,103.87,104.24,37511.0,85.2644,85.5267,85.1578,85.4612,37511.0
2020-01-31 09:35:00,104.25,104.43,103.99,104.0,10606.0,85.4694,85.6169,85.2562,85.2644,10606.0
2020-01-31 09:40:00,104.02,104.13,104.02,104.13,9306.0,85.2808,85.371,85.2808,85.371,9306.0
2020-01-31 09:45:00,104.11,104.26,104.08,104.17,12223.0,85.3546,85.4776,85.33,85.4038,12223.0
2020-01-31 09:50:00,104.18,104.37,104.18,104.2,20002.0,85.412,85.5677,85.412,85.4284,20002.0
2020-01-31 09:55:00,104.2,104.32,104.14,104.25,21990.0,85.4284,85.5267,85.3792,85.4694,21990.0
2020-01-31 10:00:00,104.28,104.28,104.17,104.23,19818.0,85.494,85.494,85.4038,85.453,19818.0
2020-01-31 10:05:00,104.17,104.32,104.06,104.26,18923.0,85.4038,85.5267,85.3136,85.4776,18923.0
2020-01-31 10:10:00,104.23,104.28,104.14,104.26,16772.0,85.453,85.494,85.3792,85.4776,16772.0
2020-01-31 10:15:00,104.26,104.4,104.26,104.29,12341.0,85.4776,85.5923,85.4776,85.5021,12341.0
2020-01-31 10:20:00,104.28,104.29,104.18,104.22,11707.0,85.494,85.5021,85.412,85.4448,11707.0
2020-01-31 10:25:00,104.2,104.2,103.99,103.99,16100.0,85.4284,85.4284,85.2562,85.2562,16100.0
2020-01-31 10:30:00,104.02,104.1,104.02,104.05,17946.0,85.2808,85.3464,85.2808,85.3054,17946.0
2020-01-31 10:35:00,104.07,104.15,103.98,103.99,10033.0,85.3218,85.3874,85.248,85.2562,10033.0
2020-01-31 10:40:00,104.0,104.06,103.95,104.05,14676.0,85.2644,85.3136,85.2234,85.3054,14676.0
2020-01-31 10:45:00,104.07,104.1,103.98,104.01,19435.0,85.3218,85.3464,85.248,85.2726,19435.0
2020-01-31 10:50:00,103.99,104.05,103.92,104.05,12044.0,85.2562,85.3054,85.1988,85.3054,12044.0
2020-01-31 10:55:00,104.06,104.14,104.06,104.08,10554.0,85.3136,85.3792,85.3136,85.33,10554.0
2020-01-31 11:00:00,104.04,104.08,103.99,104.0,12729.0,85.2972,85.33,85.2562,85.2644,12729.0
2020-01-31 11:05:00,104.0,104.07,103.99,104.02,24711.0,85.2644,85.3218,85.2562,85.2808,24711.0
2020-01-31 11:10:00,104.02,104.07,103.99,104.06,8144.0,85.2808,85.3218,85.2562,85.3136,8144.0
2020-01-31 11:15:00,104.07,104.2,103.99,104.18,9270.0,85.3218,85.4284,85.2562,85.412,9270.0
2020-01-31 11:20:00,104.17,104.17,104.06,104.08,4492.0,85.4038,85.4038,85.3136,85.33,4492.0
2020-01-31 11:25:00,104.05,104.06,103.78,103.84,21271.0,85.3054,85.3136,85.084,85.1332,21271.0
2020-01-31 11:30:00,103.85,103.89,103.76,103.76,25103.0,85.1414,85.1742,85.0676,85.0676,25103.0
2020-01-31 11:35:00,103.79,103.84,103.75,103.78,12889.0,85.0922,85.1332,85.0594,85.084,12889.0
2020-01-31 11:40:00,103.77,103.82,103.76,103.78,9284.0,85.0758,85.1168,85.0676,85.084,9284.0
2020-01-31 11:45:00,103.8,103.84,103.73,103.73,12419.0,85.1004,85.1332,85.043,85.043,12419.0
2020-01-31 11:50:00,103.74,103.77,103.66,103.75,12521.0,85.0512,85.0758,84.9856,85.0594,12521.0
2020-01-31 11:55:00,103.75,103.79,103.67,103.78,16041.0,85.0594,85.0922,84.9938,85.084,16041.0
2020-01-31 12:00:00,103.8,103.82,103.75,103.79,5752.0,85.1004,85.1168,85.0594,85.0922,5752.0
2020-01-31 12:05:00,103.79,103.87,103.79,103.82,4488.0,85.0922,85.1578,85.0922,85.1168,4488.0
2020-01-31 12:10:00,103.83,103.94,103.83,103.91,10682.0,85.125,85.2152,85.125,85.1906,10682.0
2020-01-31 12:15:00,103.94,103.96,103.85,103.85,3554.0,85.2152,85.2316,85.1414,85.1414,3554.0
2020-01-31 12:20:00,103.88,103.91,103.84,103.88,4681.0,85.166,85.1906,85.1332,85.166,4681.0
2020-01-31 12:25:00,103.87,103.92,103.81,103.83,8131.0,85.1578,85.1988,85.1086,85.125,8131.0
2020-01-31 12:30:00,103.82,103.86,103.78,103.86,7763.0,85.1168,85.1496,85.084,85.1496,7763.0
2020-01-31 12:35:00,103.82,103.83,103.7,103.77,17057.0,85.1168,85.125,85.0184,85.0758,17057.0
2020-01-31 12:40:00,103.75,103.87,103.75,103.84,19518.0,85.0594,85.1578,85.0594,85.1332,19518.0
2020-01-31 12:45:00,103.87,103.87,103.81,103.83,6449.0,85.1578,85.1578,85.1086,85.125,6449.0
2020-01-31 12:50:00,103.82,103.82,103.7,103.74,14905.0,85.1168,85.1168,85.0184,85.0512,14905.0
2020-01-31 12:55:00,103.75,103.82,103.73,103.74,6335.0,85.0594,85.1168,85.043,85.0512,6335.0
2020-01-31 13:00:00,103.74,103.74,103.68,103.74,22365.0,85.0512,85.0512,85.002,85.0512,22365.0
2020-01-31 13:05:00,103.7,103.71,103.68,103.7,26321.0,85.0184,85.0266,85.002,85.0184,26321.0
2020-01-31 13:10:00,103.7,103.7,103.65,103.7,23479.0,85.0184,85.0184,84.9774,85.0184,23479.0
2020-01-31 13:15:00,103.71,103.74,103.61,103.64,13984.0,85.0266,85.0512,84.9447,84.9692,13984.0
2020-01-31 13:20:00,103.65,103.67,103.62,103.65,10343.0,84.9774,84.9938,84.9529,84.9774,10343.0
2020-01-31 13:25:00,103.65,103.76,103.65,103.74,27837.0,84.9774,85.0676,84.9774,85.0512,27837.0
2020-01-31 13:30:00,103.72,103.76,103.69,103.73,10108.0,85.0348,85.0676,85.0102,85.043,10108.0
2020-01-31 13:35:00,103.77,103.81,103.73,103.75,3749.0,85.0758,85.1086,85.043,85.0594,3749.0
2020-01-31 13:40:00,103.74,103.82,103.72,103.79,8299.0,85.0512,85.1168,85.0348,85.0922,8299.0
2020-01-31 13:45:00,103.81,103.81,103.72,103.77,9048.0,85.1086,85.1086,85.0348,85.0758,9048.0
2020-01-31 13:50:00,103.79,103.79,103.72,103.76,9210.0,85.0922,85.0922,85.0348,85.0676,9210.0
2020-01-31 13:55:00,103.74,103.77,103.69,103.76,9638.0,85.0512,85.0758,85.0102,85.0676,9638.0
2020-01-31 14:00:00,103.77,103.82,103.77,103.78,10621.0,85.0758,85.1168,85.0758,85.084,10621.0
2020-01-31 14:05:00,103.77,103.79,103.7,103.72,4103.0,85.0758,85.0922,85.0184,85.0348,4103.0
2020-01-31 14:10:00,103.76,103.78,103.74,103.75,2778.0,85.0676,85.084,85.0512,85.0594,2778.0
2020-01-31 14:15:00,103.74,103.82,103.71,103.81,11527.0,85.0512,85.1168,85.0266,85.1086,11527.0
2020-01-31 14:20:00,103.85,103.85,103.76,103.78,56384.0,85.1414,85.1414,85.0676,85.084,56384.0
2020-01-31 14:25:00,103.75,103.83,103.7,103.82,12456.0,85.0594,85.125,85.0184,85.1168,12456.0
2020-01-31 14:30:00,103.82,103.94,103.8,103.86,9905.0,85.1168,85.2152,85.1004,85.1496,9905.0
2020-01-31 14:35:00,103.89,104.02,103.88,104.0,33010.0,85.1742,85.2808,85.166,85.2644,33010.0
2020-01-31 14:40:00,104.01,104.12,103.99,104.1,16588.0,85.2726,85.3628,85.2562,85.3464,16588.0
2020-01-31 14:45:00,104.11,104.11,103.94,103.97,10685.0,85.3546,85.3546,85.2152,85.2398,10685.0
2020-01-31 14:50:00,103.96,103.96,103.88,103.91,11154.0,85.2316,85.2316,85.166,85.1906,11154.0
2020-01-31 14:55:00,103.91,104.0,103.91,103.99,7763.0,85.1906,85.2644,85.1906,85.2562,7763.0
2020-01-31 15:00:00,104.0,104.1,104.0,104.01,21512.0,85.2644,85.3464,85.2644,85.2726,21512.0
2020-01-31 15:05:00,104.01,104.01,103.88,103.9,11350.0,85.2726,85.2726,85.166,85.1824,11350.0
2020-01-31 15:10:00,103.93,103.93,103.82,103.9,41334.0,85.207,85.207,85.1168,85.1824,41334.0
2020-01-31 15:15:00,103.9,103.98,103.88,103.94,20983.0,85.1824,85.248,85.166,85.2152,20983.0
2020-01-31 15:20:00,103.94,103.97,103.88,103.95,15992.0,85.2152,85.2398,85.166,85.2234,15992.0
2020-01-31 15:25:00,103.96,103.97,103.9,103.93,12075.0,85.2316,85.2398,85.1824,85.207,12075.0
2020-01-31 15:30:00,103.9,103.95,103.85,103.87,33197.0,85.1824,85.2234,85.1414,85.1578,33197.0
2020-01-31 15:35:00,103.86,103.92,103.83,103.85,29068.0,85.1496,85.1988,85.125,85.1414,29068.0
2020-01-31 15:40:00,103.84,103.99,103.8,103.97,34022.0,85.1332,85.2562,85.1004,85.2398,34022.0
2020-01-31 15:45:00,103.98,104.02,103.89,103.99,65412.0,85.248,85.2808,85.1742,85.2562,65412.0
2020-01-31 15:50:00,104.0,104.19,103.96,104.19,60106.0,85.2644,85.4202,85.2316,85.4202,60106.0
2020-01-31 15:55:00,104.19,104.31,104.17,104.21,177886.0,85.4202,85.5185,85.4038,85.4366,177886.0
2020-02-03 09:30:00,104.47,104.7,104.42,104.55,33817.0,85.6497,85.8383,85.6087,85.7153,33817.0
2020-02-03 09:35:00,104.56,104.56,104.24,104.28,11279.0,85.7235,85.7235,85.4612,85.494,11279.0
2020-02-03 09:40:00,104.29,104.31,104.19,104.27,9056.0,85.5021,85.5185,85.4202,85.4858,9056.0
2020-02-03 09:45:00,104.3,104.5,104.3,104.42,5333.0,85.5103,85.6743,85.5103,85.6087,5333.0
2020-02-03 09:50:00,104.41,104.43,104.26,104.26,4859.0,85.6005,85.6169,85.4776,85.4776,4859.0
2020-02-03 09:55:00,104.22,104.35,104.09,104.11,14350.0,85.4448,85.5513,85.3382,85.3546,14350.0
2020-02-03 10:00:00,104.16,104.34,103.86,103.97,34824.0,85.3956,85.5431,85.1496,85.2398,34824.0
2020-02-03 10:05:00,103.94,104.26,103.94,104.1,27152.0,85.2152,85.4776,85.2152,85.3464,27152.0
2020-02-03 10:10:00,104.12,104.14,104.06,104.09,16947.0,85.3628,85.3792,85.3136,85.3382,16947.0
2020-02-03 10:15:00,104.05,104.14,103.98,104.12,5465.0,85.3054,85.3792,85.248,85.3628,5465.0
2020-02-03 10:20:00,104.12,104.18,104.04,104.12,10509.0,85.3628,85.412,85.2972,85.3628,10509.0
2020-02-03 10:25:00,104.13,104.24,104.11,104.24,6157.0,85.371,85.4612,85.3546,85.4612,6157.0
2020-02-03 10:30:00,104.2,104.22,104.11,104.17,5848.0,85.4284,85.4448,85.3546,85.4038,5848.0
2020-02-03 10:35:00,104.15,104.18,104.08,104.13,24294.0,85.3874,85.412,85.33,85.371,24294.0
2020-02-03 10:40:00,104.12,104.17,104.08,104.09,16512.0,85.3628,85.4038,85.33,85.3382,16512.0
2020-02-03 10:45:00,104.12,104.13,104.01,104.05,25379.0,85.3628,85.371,85.2726,85.3054,25379.0
2020-02-03 10:50:00,104.05,104.12,104.0,104.12,17348.0,85.3054,85.3628,85.2644,85.3628,17348.0
2020-02-03 10:55:00,104.14,104.16,104.07,104.08,6721.0,85.3792,85.3956,85.3218,85.33,6721.0
2020-02-03 11:00:00,104.1,104.13,104.01,104.07,13634.0,85.3464,85.371,85.2726,85.3218,13634.0
2020-02-03 11:05:00,104.07,104.14,104.03,104.03,151133.0,85.3218,85.3792,85.289,85.289,151133.0
2020-02-03 11:10:00,104.03,104.07,103.98,103.99,23767.0,85.289,85.3218,85.248,85.2562,23767.0
2020-02-03 11:15:00,103.99,104.09,103.99,104.08,14702.0,85.2562,85.3382,85.2562,85.33,14702.0
2020-02-03 11:20:00,104.07,104.24,104.07,104.16,108856.0,85.3218,85.4612,85.3218,85.3956,108856.0
2020-02-03 11:25:00,104.16,104.16,104.0,104.11,7653.0,85.3956,85.3956,85.2644,85.3546,7653.0
2020-02-03 11:30:00,104.12,104.25,104.05,104.22,9530.0,85.3628,85.4694,85.3054,85.4448,9530.0
2020-02-03 11:35:00,104.25,104.29,104.17,104.21,4472.0,85.4694,85.5021,85.4038,85.4366,4472.0
2020-02-03 11:40:00,104.19,104.19,104.07,104.14,4981.0,85.4202,85.4202,85.3218,85.3792,4981.0
2020-02-03 11:45:00,104.12,104.12,104.01,104.07,3198.0,85.3628,85.3628,85.2726,85.3218,3198.0
2020-02-03 11:50:00,104.09,104.16,104.05,104.15,5872.0,85.3382,85.3956,85.3054,85.3874,5872.0
2020-02-03 11:55:00,104.14,104.18,104.07,104.18,131276.0,85.3792,85.412,85.3218,85.412,131276.0
2020-02-03 12:00:00,104.16,104.19,104.11,104.11,2700.0,85.3956,85.4202,85.3546,85.3546,2700.0
2020-02-03 12:05:00,104.1,104.11,104.05,104.08,3267.0,85.3464,85.3546,85.3054,85.33,3267.0
2020-02-03 12:10:00,104.07,104.07,103.97,104.01,3761.0,85.3218,85.3218,85.2398,85.2726,3761.0
2020-02-03 12:15:00,104.04,104.09,104.01,104.04,11035.0,85.2972,85.3382,85.2726,85.2972,11035.0
2020-02-03 12:20:00,104.01,104.01,103.91,103.95,6602.0,85.2726,85.2726,85.1906,85.2234,6602.0
2020-02-03 12:25:00,103.96,104.08,103.92,104.06,8463.0,85.2316,85.33,85.1988,85.3136,8463.0
2020-02-03 12:30:00,104.07,104.21,104.06,104.2,7524.0,85.3218,85.4366,85.3136,85.4284,7524.0
2020-02-03 12:35:00,104.2,104.21,104.13,104.16,4222.0,85.4284,85.4366,85.371,85.3956,4222.0
2020-02-03 12:40:00,104.18,104.23,104.17,104.19,5647.0,85.412,85.453,85.4038,85.4202,5647.0
2020-02-03 12:45:00,104.17,104.28,104.17,104.2,5392.0,85.4038,85.494,85.4038,85.4284,5392.0
2020-02-03 12:50:00,104.2,104.2,104.16,104.2,3907.0,85.4284,85.4284,85.3956,85.4284,3907.0
2020-02-03 12:55:00,104.22,104.23,104.18,104.2,3245.0,85.4448,85.453,85.412,85.4284,3245.0
2020-02-03 13:00:00,104.21,104.22,104.15,104.19,9319.0,85.4366,85.4448,85.3874,85.4202,9319.0
2020-02-03 13:05:00,104.18,104.24,104.15,104.23,5167.0,85.412,85.4612,85.3874,85.453,5167.0
2020-02-03 13:10:00,104.23,104.24,104.17,104.23,12511.0,85.453,85.4612,85.4038,85.453,12511.0
2020-02-03 13:15:00,104.21,104.4,104.21,104.34,655606.0,85.4366,85.5923,85.4366,85.5431,655606.0
2020-02-03 13:20:00,104.35,104.35,104.16,104.18,8371.0,85.5513,85.5513,85.3956,85.412,8371.0
2020-02-03 13:25:00,104.16,104.25,104.15,104.19,10727.0,85.3956,85.4694,85.3874,85.4202,10727.0
2020-02-03 13:30:00,104.22,104.23,104.15,104.22,5624.0,85.4448,85.453,85.3874,85.4448,5624.0
2020-02-03 13:35:00,104.23,104.25,104.18,104.23,4401.0,85.453,85.4694,85.412,85.453,4401.0
2020-02-03 13:40:00,104.23,104.3,104.21,104.21,11163.0,85.453,85.5103,85.4366,85.4366,11163.0
2020-02-03 13:45:00,104.21,104.24,104.18,104.19,4790.0,85.4366,85.4612,85.412,85.4202,4790.0
2020-02-03 13:50:00,104.19,104.19,104.08,104.08,7564.0,85.4202,85.4202,85.33,85.33,7564.0
2020-02-03 13:55:00,104.11,104.19,104.1,104.11,6423.0,85.3546,85.4202,85.3464,85.3546,6423.0
2020-02-03 14:00:00,104.1,104.18,104.09,104.11,13478.0,85.3464,85.412,85.3382,85.3546,13478.0
2020-02-03 14:05:00,104.1,104.17,104.1,104.16,9245.0,85.3464,85.4038,85.3464,85.3956,9245.0
2020-02-03 14:10:00,104.17,104.17,104.12,104.13,5731.0,85.4038,85.4038,85.3628,85.371,5731.0
2020-02-03 14:15:00,104.13,104.25,104.13,104.23,11534.0,85.371,85.4694,85.371,85.453,11534.0
2020-02-03 14:20:00,104.23,104.27,104.21,104.24,4970.0,85.453,85.4858,85.4366,85.4612,4970.0
2020-02-03 14:25:00,104.21,104.31,104.18,104.28,6402.0,85.4366,85.5185,85.412,85.494,6402.0
2020-02-03 14:30:00,104.3,104.3,104.18,104.2,13204.0,85.5103,85.5103,85.412,85.4284,13204.0
2020-02-03 14:35:00,104.21,104.21,104.11,104.11,5999.0,85.4366,85.4366,85.3546,85.3546,5999.0
2020-02-03 14:40:00,104.12,104.14,104.09,104.09,5490.0,85.3628,85.3792,85.3382,85.3382,5490.0
2020-02-03 14:45:00,104.11,104.2,104.1,104.16,9525.0,85.3546,85.4284,85.3464,85.3956,9525.0
2020-02-03 14:50:00,104.18,104.25,104.17,104.23,6673.0,85.412,85.4694,85.4038,85.453,6673.0
2020-02-03 14:55:00,104.23,104.26,104.21,104.23,9621.0,85.453,85.4776,85.4366,85.453,9621.0
2020-02-03 15:00:00,104.23,104.23,104.15,104.21,5748.0,85.453,85.453,85.3874,85.4366,5748.0
2020-02-03 15:05:00,104.21,104.27,104.18,104.25,15341.0,85.4366,85.4858,85.412,85.4694,15341.0
2020-02-03 15:10:00,104.26,104.26,104.19,104.2,22277.0,85.4776,85.4776,85.4202,85.4284,22277.0
2020-02-03 15:15:00,104.2,104.21,104.13,104.14,13467.0,85.4284,85.4366,85.371,85.3792,13467.0
2020-02-03 15:20:00,104.15,104.18,104.12,104.17,7259.0,85.3874,85.412,85.3628,85.4038,7259.0
2020-02-03 15:25:00,104.18,104.2,104.14,104.19,8597.0,85.412,85.4284,85.3792,85.4202,8597.0
2020-02-03 15:30:00,104.2,104.27,104.19,104.25,12903.0,85.4284,85.4858,85.4202,85.4694,12903.0
2020-02-03 15:35:00,104.24,104.33,104.22,104.3,18131.0,85.4612,85.5349,85.4448,85.5103,18131.0
2020-02-03 15:40:00,104.3,104.41,104.3,104.41,18158.0,85.5103,85.6005,85.5103,85.6005,18158.0
2020-02-03 15:45:00,104.41,104.42,104.34,104.35,25979.0,85.6005,85.6087,85.5431,85.5513,25979.0
2020-02-03 15:50:00,104.36,104.38,104.24,104.37,45940.0,85.5595,85.5759,85.4612,85.5677,45940.0
2020-02-03 15:55:00,104.36,104.41,104.21,104.21,154673.0,85.5595,85.6005,85.4366,85.4366,154673.0
2020-02-04 09:30:00,104.01,104.1,103.59,103.99,55462.0,85.2726,85.3464,84.9283,85.2562,55462.0
2020-02-04 09:35:00,103.94,104.52,103.84,104.5,273970.0,85.2152,85.6907,85.1332,85.6743,273970.0
2020-02-04 09:40:00,104.45,104.7,104.45,104.54,64001.0,85.6333,85.8383,85.6333,85.7071,64001.0
2020-02-04 09:45:00,104.55,104.89,104.55,104.86,50743.0,85.7153,85.9941,85.7153,85.9695,50743.0
2020-02-04 09:50:00,104.87,104.96,104.78,104.95,24599.0,85.9777,86.0514,85.9039,86.0433,24599.0
2020-02-04 09:55:00,104.95,104.97,104.75,104.75,18104.0,86.0433,86.0596,85.8793,85.8793,18104.0
2020-02-04 10:00:00,104.77,104.89,104.56,104.59,20599.0,85.8957,85.9941,85.7235,85.7481,20599.0
2020-02-04 10:05:00,104.58,104.6,104.46,104.46,23051.0,85.7399,85.7563,85.6415,85.6415,23051.0
2020-02-04 10:10:00,104.44,104.48,104.21,104.24,24755.0,85.6251,85.6579,85.4366,85.4612,24755.0
2020-02-04 10:15:00,104.24,104.3,104.01,104.01,19314.0,85.4612,85.5103,85.2726,85.2726,19314.0
2020-02-04 10:20:00,104.02,104.02,103.89,103.89,11513.0,85.2808,85.2808,85.1742,85.1742,11513.0
2020-02-04 10:25:00,103.92,103.99,103.81,103.94,7953.0,85.1988,85.2562,85.1086,85.2152,7953.0
2020-02-04 10:30:00,103.99,104.03,103.96,103.96,6823.0,85.2562,85.289,85.2316,85.2316,6823.0
2020-02-04 10:35:00,103.97,103.98,103.75,103.76,9152.0,85.2398,85.248,85.0594,85.0676,9152.0
2020-02-04 10:40:00,103.76,103.9,103.71,103.89,16428.0,85.0676,85.1824,85.0266,85.1742,16428.0
2020-02-04 10:45:00,103.92,103.95,103.76,103.85,7529.0,85.1988,85.2234,85.0676,85.1414,7529.0
2020-02-04 10:50:00,103.83,103.83,103.69,103.7,9032.0,85.125,85.125,85.0102,85.0184,9032.0
2020-02-04 10:55:00,103.7,103.74,103.57,103.59,60385.0,85.0184,85.0512,84.9119,84.9283,60385.0
2020-02-04 11:00:00,103.6,103.8,103.59,103.69,10498.0,84.9365,85.1004,84.9283,85.0102,10498.0
2020-02-04 11:05:00,103.67,103.7,103.64,103.66,7827.0,84.9938,85.0184,84.9692,84.9856,7827.0
2020-02-04 11:10:00,103.66,103.82,103.63,103.81,11607.0,84.9856,85.1168,84.961,85.1086,11607.0
2020-02-04 11:15:00,103.83,103.86,103.56,103.61,17914.0,85.125,85.1496,84.9037,84.9447,17914.0
2020-02-04 11:20:00,103.62,103.64,103.46,103.61,67030.0,84.9529,84.9692,84.8217,84.9447,67030.0
2020-02-04 11:25:00,103.62,103.64,103.51,103.52,26584.0,84.9529,84.9692,84.8627,84.8709,26584.0
2020-02-04 11:30:00,103.55,103.63,103.49,103.55,29663.0,84.8955,84.961,84.8463,84.8955,29663.0
2020-02-04 11:35:00,103.55,103.62,103.5,103.61,17361.0,84.8955,84.9529,84.8545,84.9447,17361.0
2020-02-04 11:40:00,103.63,103.83,103.61,103.83,12461.0,84.961,85.125,84.9447,85.125,12461.0
2020-02-04 11:45:00,103.86,103.99,103.85,103.98,8161.0,85.1496,85.2562,85.1414,85.248,8161.0
2020-02-04 11:50:00,103.98,104.0,103.87,103.89,8940.0,85.248,85.2644,85.1578,85.1742,8940.0
2020-02-04 11:55:00,103.87,103.89,103.67,103.67,7864.0,85.1578,85.1742,84.9938,84.9938,7864.0
2020-02-04 12:00:00,103.67,103.74,103.65,103.68,5746.0,84.9938,85.0512,84.9774,85.002,5746.0
2020-02-04 12:05:00,103.69,103.71,103.64,103.71,12683.0,85.0102,85.0266,84.9692,85.0266,12683.0
2020-02-04 12:10:00,103.73,103.99,103.69,103.94,44255.0,85.043,85.2562,85.0102,85.2152,44255.0
2020-02-04 12:15:00,103.94,104.05,103.87,103.99,7013.0,85.2152,85.3054,85.1578,85.2562,7013.0
2020-02-04 12:20:00,103.98,104.07,103.97,104.0,5102.0,85.248,85.3218,85.2398,85.2644,5102.0
2020-02-04 12:25:00,104.01,104.09,103.99,104.06,6836.0,85.2726,85.3382,85.2562,85.3136,6836.0
2020-02-04 12:30:00,104.06,104.06,103.98,104.02,5261.0,85.3136,85.3136,85.248,85.2808,5261.0
2020-02-04 12:35:00,104.03,104.03,103.9,103.9,4709.0,85.289,85.289,85.1824,85.1824,4709.0
2020-02-04 12:40:00,103.9,103.93,103.85,103.89,5954.0,85.1824,85.207,85.1414,85.1742,5954.0
2020-02-04 12:45:00,103.88,103.94,103.87,103.9,4480.0,85.166,85.2152,85.1578,85.1824,4480.0
2020-02-04 12:50:00,103.92,103.98,103.91,103.96,5049.0,85.1988,85.248,85.1906,85.2316,5049.0
2020-02-04 12:55:00,103.97,103.98,103.92,103.98,3191.0,85.2398,85.248,85.1988,85.248,3191.0
2020-02-04 13:00:00,103.98,104.01,103.97,103.98,11561.0,85.248,85.2726,85.2398,85.248,11561.0
2020-02-04 13:05:00,103.98,104.03,103.98,103.98,2766.0,85.248,85.289,85.248,85.248,2766.0
2020-02-04 13:10:00,103.99,104.0,103.89,103.9,4987.0,85.2562,85.2644,85.1742,85.1824,4987.0
2020-02-04 13:15:00,103.88,103.88,103.82,103.85,3389.0,85.166,85.166,85.1168,85.1414,3389.0
2020-02-04 13:20:00,103.89,103.89,103.81,103.81,3795.0,85.1742,85.1742,85.1086,85.1086,3795.0
2020-02-04 13:25:00,103.81,103.82,103.74,103.79,9271.0,85.1086,85.1168,85.0512,85.0922,9271.0
2020-02-04 13:30:00,103.78,103.78,103.62,103.65,11055.0,85.084,85.084,84.9529,84.9774,11055.0
2020-02-04 13:35:00,103.65,103.66,103.6,103.61,9241.0,84.9774,84.9856,84.9365,84.9447,9241.0
2020-02-04 13:40:00,103.61,103.68,103.58,103.63,6481.0,84.9447,85.002,84.9201,84.961,6481.0
2020-02-04 13:45:00,103.61,103.62,103.55,103.58,5446.0,84.9447,84.9529,84.8955,84.9201,5446.0
2020-02-04 13:50:00,103.59,103.63,103.54,103.61,31346.0,84.9283,84.961,84.8873,84.9447,31346.0
2020-02-04 13:55:00,103.63,103.71,103.62,103.7,8769.0,84.961,85.0266,84.9529,85.0184,8769.0
2020-02-04 14:00:00,103.7,103.74,103.64,103.73,7646.0,85.0184,85.0512,84.9692,85.043,7646.0
2020-02-04 14:05:00,103.74,103.81,103.72,103.81,4300.0,85.0512,85.1086,85.0348,85.1086,4300.0
2020-02-04 14:10:00,103.77,103.83,103.7,103.83,4154.0,85.0758,85.125,85.0184,85.125,4154.0
2020-02-04 14:15:00,103.83,103.83,103.75,103.79,5016.0,85.125,85.125,85.0594,85.0922,5016.0
2020-02-04 14:20:00,103.78,103.79,103.71,103.79,6006.0,85.084,85.0922,85.0266,85.0922,6006.0
2020-02-04 14:25:00,103.79,103.89,103.78,103.87,13022.0,85.0922,85.1742,85.084,85.1578,13022.0
2020-02-04 14:30:00,103.84,103.98,103.84,103.93,6539.0,85.1332,85.248,85.1332,85.207,6539.0
2020-02-04 14:35:00,103.93,104.04,103.91,104.04,52299.0,85.207,85.2972,85.1906,85.2972,52299.0
2020-02-04 14:40:00,104.03,104.03,103.85,103.85,11204.0,85.289,85.289,85.1414,85.1414,11204.0
2020-02-04 14:45:00,103.85,103.9,103.83,103.85,5640.0,85.1414,85.1824,85.125,85.1414,5640.0
2020-02-04 14:50:00,103.83,103.88,103.8,103.88,5674.0,85.125,85.166,85.1004,85.166,5674.0
2020-02-04 14:55:00,103.89,103.89,103.83,103.83,14354.0,85.1742,85.1742,85.125,85.125,14354.0
2020-02-04 15:00:00,103.83,103.84,103.76,103.77,11588.0,85.125,85.1332,85.0676,85.0758,11588.0
2020-02-04 15:05:00,103.78,103.79,103.68,103.69,15244.0,85.084,85.0922,85.002,85.0102,15244.0
2020-02-04 15:10:00,103.67,103.68,103.61,103.64,11635.0,84.9938,85.002,84.9447,84.9692,11635.0
2020-02-04 15:15:00,103.64,103.65,103.6,103.64,12972.0,84.9692,84.9774,84.9365,84.9692,12972.0
2020-02-04 15:20:00,103.63,103.63,103.55,103.57,13078.0,84.961,84.961,84.8955,84.9119,13078.0
2020-02-04 15:25:00,103.57,103.58,103.49,103.51,24250.0,84.9119,84.9201,84.8463,84.8627,24250.0
2020-02-04 15:30:00,103.52,103.52,103.25,103.29,43597.0,84.8709,84.8709,84.6495,84.6823,43597.0
2020-02-04 15:35:00,103.29,103.31,103.19,103.23,70644.0,84.6823,84.6987,84.6003,84.6331,70644.0
2020-02-04 15:40:00,103.23,103.23,103.01,103.08,57480.0,84.6331,84.6331,84.4527,84.5101,57480.0
2020-02-04 15:45:00,103.07,103.1,102.99,103.02,59418.0,84.5019,84.5265,84.4363,84.4609,59418.0
2020-02-04 15:50:00,103.0,103.12,102.94,103.08,71559.0,84.4445,84.5429,84.3954,84.5101,71559.0
2020-02-04 15:55:00,103.08,103.11,102.85,102.88,325845.0,84.5101,84.5347,84.3216,84.3462,325845.0
2020-02-05 09:30:00,102.73,103.04,102.5,102.96,47388.0,84.2232,84.4773,84.0346,84.4117,47388.0
2020-02-05 09:35:00,102.97,103.01,102.81,102.99,9904.0,84.4199,84.4527,84.2888,84.4363,9904.0
2020-02-05 09:40:00,103.0,103.03,102.86,102.94,5240.0,84.4445,84.4691,84.3298,84.3954,5240.0
2020-02-05 09:45:00,102.88,102.89,102.76,102.77,7192.0,84.3462,84.3544,84.2478,84.256,7192.0
2020-02-05 09:50:00,102.8,102.82,102.68,102.71,23737.0,84.2806,84.297,84.1822,84.2068,23737.0
2020-02-05 09:55:00,102.67,102.79,102.63,102.77,15648.0,84.174,84.2724,84.1412,84.256,15648.0
2020-02-05 10:00:00,102.73,102.8,102.62,102.66,20873.0,84.2232,84.2806,84.133,84.1658,20873.0
2020-02-05 10:05:00,102.66,102.67,102.45,102.49,23603.0,84.1658,84.174,83.9936,84.0264,23603.0
2020-02-05 10:10:00,102.47,102.57,102.42,102.5,31706.0,84.01,84.092,83.969,84.0346,31706.0
2020-02-05 10:15:00,102.5,102.65,102.49,102.59,24978.0,84.0346,84.1576,84.0264,84.1084,24978.0
2020-02-05 10:20:00,102.59,102.62,102.42,102.5,109572.0,84.1084,84.133,83.969,84.0346,109572.0
2020-02-05 10:25:00,102.51,102.82,102.49,102.68,56789.0,84.0428,84.297,84.0264,84.1822,56789.0
2020-02-05 10:30:00,102.65,102.74,102.46,102.55,25927.0,84.1576,84.2314,84.0018,84.0756,25927.0
2020-02-05 10:35:00,102.54,102.68,102.53,102.67,26020.0,84.0674,84.1822,84.0592,84.174,26020.0
2020-02-05 10:40:00,102.67,102.76,102.59,102.72,40805.0,84.174,84.2478,84.1084,84.215,40805.0
2020-02-05 10:45:00,102.74,103.01,102.73,102.89,33775.0,84.2314,84.4527,84.2232,84.3544,33775.0
2020-02-05 10:50:00,102.89,102.99,102.86,102.96,40496.0,84.3544,84.4363,84.3298,84.4117,40496.0
2020-02-05 10:55:00,102.98,103.07,102.97,102.99,31542.0,84.4281,84.5019,84.4199,84.4363,31542.0
2020-02-05 11:00:00,103.0,103.01,102.84,102.84,42530.0,84.4445,84.4527,84.3134,84.3134,42530.0
2020-02-05 11:05:00,102.86,103.01,102.83,102.86,21440.0,84.3298,84.4527,84.3052,84.3298,21440.0
2020-02-05 11:10:00,102.89,103.0,102.86,102.98,17645.0,84.3544,84.4445,84.3298,84.4281,17645.0
2020-02-05 11:15:00,102.98,103.0,102.9,102.98,33846.0,84.4281,84.4445,84.3626,84.4281,33846.0
2020-02-05 11:20:00,102.98,103.05,102.94,103.04,45850.0,84.4281,84.4855,84.3954,84.4773,45850.0
2020-02-05 11:25:00,103.05,103.09,102.98,103.05,29352.0,84.4855,84.5183,84.4281,84.4855,29352.0
2020-02-05 11:30:00,103.04,103.1,102.93,102.96,51382.0,84.4773,84.5265,84.3872,84.4117,51382.0
2020-02-05 11:35:00,102.97,103.02,102.8,102.83,28986.0,84.4199,84.4609,84.2806,84.3052,28986.0
2020-02-05 11:40:00,102.83,102.9,102.8,102.85,16421.0,84.3052,84.3626,84.2806,84.3216,16421.0
2020-02-05 11:45:00,102.86,102.89,102.81,102.82,74573.0,84.3298,84.3544,84.2888,84.297,74573.0
2020-02-05 11:50:00,102.83,102.89,102.81,102.84,25774.0,84.3052,84.3544,84.2888,84.3134,25774.0
2020-02-05 11:55:00,102.82,102.84,102.68,102.68,22241.0,84.297,84.3134,84.1822,84.1822,22241.0
2020-02-05 12:00:00,102.68,102.8,102.67,102.8,11026.0,84.1822,84.2806,84.174,84.2806,11026.0
2020-02-05 12:05:00,102.8,102.8,102.69,102.71,20790.0,84.2806,84.2806,84.1904,84.2068,20790.0
2020-02-05 12:10:00,102.71,102.73,102.64,102.67,16725.0,84.2068,84.2232,84.1494,84.174,16725.0
2020-02-05 12:15:00,102.68,102.71,102.61,102.67,12277.0,84.1822,84.2068,84.1248,84.174,12277.0
2020-02-05 12:20:00,102.67,102.71,102.62,102.63,13713.0,84.174,84.2068,84.133,84.1412,13713.0
2020-02-05 12:25:00,102.63,102.7,102.62,102.67,13640.0,84.1412,84.1986,84.133,84.174,13640.0
2020-02-05 12:30:00,102.67,102.67,102.58,102.61,5225.0,84.174,84.174,84.1002,84.1248,5225.0
2020-02-05 12:35:00,102.62,102.66,102.6,102.64,3824.0,84.133,84.1658,84.1166,84.1494,3824.0
2020-02-05 12:40:00,102.65,102.66,102.61,102.65,10035.0,84.1576,84.1658,84.1248,84.1576,10035.0
2020-02-05 12:45:00,102.65,102.67,102.63,102.63,12173.0,84.1576,84.174,84.1412,84.1412,12173.0
2020-02-05 12:50:00,102.64,102.67,102.55,102.57,10361.0,84.1494,84.174,84.0756,84.092,10361.0
2020-02-05 12:55:00,102.58,102.63,102.54,102.55,8706.0,84.1002,84.1412,84.0674,84.0756,8706.0
2020-02-05 13:00:00,102.54,102.68,102.54,102.68,8085.0,84.0674,84.1822,84.0674,84.1822,8085.0
2020-02-05 13:05:00,102.69,102.71,102.46,102.5,68792.0,84.1904,84.2068,84.0018,84.0346,68792.0
2020-02-05 13:10:00,102.51,102.59,102.47,102.5,63509.0,84.0428,84.1084,84.01,84.0346,63509.0
2020-02-05 13:15:00,102.49,102.58,102.48,102.48,26333.0,84.0264,84.1002,84.0182,84.0182,26333.0
2020-02-05 13:20:00,102.46,102.55,102.45,102.51,15724.0,84.0018,84.0756,83.9936,84.0428,15724.0
2020-02-05 13:25:00,102.52,102.55,102.44,102.49,13219.0,84.051,84.0756,83.9854,84.0264,13219.0
2020-02-05 13:30:00,102.48,102.51,102.45,102.47,9418.0,84.0182,84.0428,83.9936,84.01,9418.0
2020-02-05 13:35:00,102.46,102.46,102.39,102.42,11176.0,84.0018,84.0018,83.9444,83.969,11176.0
2020-02-05 13:40:00,102.41,102.54,102.41,102.48,18422.0,83.9608,84.0674,83.9608,84.0182,18422.0
2020-02-05 13:45:00,102.49,102.5,102.36,102.5,24080.0,84.0264,84.0346,83.9198,84.0346,24080.0
2020-02-05 13:50:00,102.5,102.55,102.48,102.54,7894.0,84.0346,84.0756,84.0182,84.0674,7894.0
2020-02-05 13:55:00,102.54,102.54,102.41,102.46,23240.0,84.0674,84.0674,83.9608,84.0018,23240.0
2020-02-05 14:00:00,102.45,102.46,102.39,102.4,10073.0,83.9936,84.0018,83.9444,83.9526,10073.0
2020-02-05 14:05:00,102.41,102.45,102.35,102.42,17713.0,83.9608,83.9936,83.9116,83.969,17713.0
2020-02-05 14:10:00,102.43,102.46,102.4,102.46,5978.0,83.9772,84.0018,83.9526,84.0018,5978.0
2020-02-05 14:15:00,102.47,102.53,102.43,102.53,14875.0,84.01,84.0592,83.9772,84.0592,14875.0
2020-02-05 14:20:00,102.52,102.57,102.5,102.51,18923.0,84.051,84.092,84.0346,84.0428,18923.0
2020-02-05 14:25:00,102.51,102.51,102.33,102.34,19838.0,84.0428,84.0428,83.8952,83.9034,19838.0
2020-02-05 14:30:00,102.34,102.45,102.24,102.43,69690.0,83.9034,83.9936,83.8215,83.9772,69690.0
2020-02-05 14:35:00,102.43,102.48,102.43,102.45,7086.0,83.9772,84.0182,83.9772,83.9936,7086.0
2020-02-05 14:40:00,102.45,102.47,102.41,102.44,8563.0,83.9936,84.01,83.9608,83.9854,8563.0
2020-02-05 14:45:00,102.44,102.5,102.42,102.48,10401.0,83.9854,84.0346,83.969,84.0182,10401.0
2020-02-05 14:50:00,102.47,102.61,102.45,102.54,28434.0,84.01,84.1248,83.9936,84.0674,28434.0
2020-02-05 14:55:00,102.55,102.66,102.52,102.59,15598.0,84.0756,84.1658,84.051,84.1084,15598.0
2020-02-05 15:00:00,102.58,102.59,102.47,102.51,34084.0,84.1002,84.1084,84.01,84.0428,34084.0
2020-02-05 15:05:00,102.51,102.52,102.43,102.46,21822.0,84.0428,84.051,83.9772,84.0018,21822.0
2020-02-05 15:10:00,102.45,102.56,102.43,102.5,128897.0,83.9936,84.0838,83.9772,84.0346,128897.0
2020-02-05 15:15:00,102.5,102.5,102.39,102.39,31188.0,84.0346,84.0346,83.9444,83.9444,31188.0
2020-02-05 15:20:00,102.39,102.46,102.32,102.4,43577.0,83.9444,84.0018,83.887,83.9526,43577.0
2020-02-05 15:25:00,102.42,102.42,102.21,102.29,45452.0,83.969,83.969,83.7969,83.8625,45452.0
2020-02-05 15:30:00,102.29,102.34,102.18,102.28,48747.0,83.8625,83.9034,83.7723,83.8543,48747.0
2020-02-05 15:35:00,102.26,102.34,102.14,102.27,42475.0,83.8379,83.9034,83.7395,83.8461,42475.0
2020-02-05 15:40:00,102.25,102.31,102.15,102.18,109500.0,83.8297,83.8788,83.7477,83.7723,109500.0
2020-02-05 15:45:00,102.2,102.28,102.11,102.24,80833.0,83.7887,83.8543,83.7149,83.8215,80833.0
2020-02-05 15:50:00,102.23,102.24,101.98,102.15,157389.0,83.8133,83.8215,83.6083,83.7477,157389.0
2020-02-05 15:55:00,102.15,102.18,101.97,102.11,523214.0,83.7477,83.7723,83.6001,83.7149,523214.0
2020-02-06 09:30:00,101.98,102.51,101.98,102.17,46513.0,83.6083,84.0428,83.6083,83.7641,46513.0
2020-02-06 09:35:00,102.22,102.45,102.12,102.35,44806.0,83.8051,83.9936,83.7231,83.9116,44806.0
2020-02-06 09:40:00,102.28,102.56,102.22,102.22,27898.0,83.8543,84.0838,83.8051,83.8051,27898.0
2020-02-06 09:45:00,102.19,102.25,102.04,102.2,31316.0,83.7805,83.8297,83.6575,83.7887,31316.0
2020-02-06 09:50:00,102.2,102.41,102.2,102.37,36368.0,83.7887,83.9608,83.7887,83.928,36368.0
2020-02-06 09:55:00,102.36,102.38,102.05,102.07,22475.0,83.9198,83.9362,83.6657,83.6821,22475.0
2020-02-06 10:00:00,102.06,102.27,102.03,102.25,13825.0,83.6739,83.8461,83.6493,83.8297,13825.0
2020-02-06 10:05:00,102.25,102.36,102.22,102.34,30664.0,83.8297,83.9198,83.8051,83.9034,30664.0
2020-02-06 10:10:00,102.34,102.41,102.26,102.39,32836.0,83.9034,83.9608,83.8379,83.9444,32836.0
2020-02-06 10:15:00,102.38,102.52,102.27,102.32,37432.0,83.9362,84.051,83.8461,83.887,37432.0
2020-02-06 10:20:00,102.3,102.36,102.26,102.32,49441.0,83.8706,83.9198,83.8379,83.887,49441.0
2020-02-06 10:25:00,102.32,102.32,102.15,102.19,12287.0,83.887,83.887,83.7477,83.7805,12287.0
2020-02-06 10:30:00,102.19,102.25,102.11,102.19,13563.0,83.7805,83.8297,83.7149,83.7805,13563.0
2020-02-06 10:35:00,102.17,102.2,102.11,102.13,7485.0,83.7641,83.7887,83.7149,83.7313,7485.0
2020-02-06 10:40:00,102.14,102.33,102.12,102.29,10711.0,83.7395,83.8952,83.7231,83.8625,10711.0
2020-02-06 10:45:00,102.29,102.29,102.11,102.24,13563.0,83.8625,83.8625,83.7149,83.8215,13563.0
2020-02-06 10:50:00,102.23,102.31,102.22,102.31,20034.0,83.8133,83.8788,83.8051,83.8788,20034.0
2020-02-06 10:55:00,102.34,102.35,102.26,102.31,20970.0,83.9034,83.9116,83.8379,83.8788,20970.0
2020-02-06 11:00:00,102.33,102.39,102.24,102.39,37059.0,83.8952,83.9444,83.8215,83.9444,37059.0
2020-02-06 11:05:00,102.42,102.46,102.35,102.4,20730.0,83.969,84.0018,83.9116,83.9526,20730.0
2020-02-06 11:10:00,102.4,102.55,102.39,102.47,50948.0,83.9526,84.0756,83.9444,84.01,50948.0
2020-02-06 11:15:00,102.47,102.49,102.37,102.38,26087.0,84.01,84.0264,83.928,83.9362,26087.0
2020-02-06 11:20:00,102.38,102.5,102.33,102.47,25371.0,83.9362,84.0346,83.8952,84.01,25371.0
2020-02-06 11:25:00,102.49,102.5,102.39,102.46,56347.0,84.0264,84.0346,83.9444,84.0018,56347.0
2020-02-06 11:30:00,102.46,102.54,102.42,102.54,36492.0,84.0018,84.0674,83.969,84.0674,36492.0
2020-02-06 11:35:00,102.53,102.53,102.28,102.28,36646.0,84.0592,84.0592,83.8543,83.8543,36646.0
2020-02-06 11:40:00,102.29,102.46,102.29,102.43,12625.0,83.8625,84.0018,83.8625,83.9772,12625.0
2020-02-06 11:45:00,102.43,102.49,102.4,102.49,33918.0,83.9772,84.0264,83.9526,84.0264,33918.0
2020-02-06 11:50:00,102.48,102.49,102.42,102.42,9258.0,84.0182,84.0264,83.969,83.969,9258.0
2020-02-06 11:55:00,102.43,102.45,102.39,102.41,16161.0,83.9772,83.9936,83.9444,83.9608,16161.0
2020-02-06 12:00:00,102.39,102.41,102.34,102.37,9311.0,83.9444,83.9608,83.9034,83.928,9311.0
2020-02-06 12:05:00,102.37,102.41,102.34,102.41,7672.0,83.928,83.9608,83.9034,83.9608,7672.0
2020-02-06 12:10:00,102.41,102.41,102.35,102.4,6693.0,83.9608,83.9608,83.9116,83.9526,6693.0
2020-02-06 12:15:00,102.4,102.48,102.39,102.47,20384.0,83.9526,84.0182,83.9444,84.01,20384.0
2020-02-06 12:20:00,102.47,102.47,102.37,102.39,37415.0,84.01,84.01,83.928,83.9444,37415.0
2020-02-06 12:25:00,102.38,102.41,102.36,102.4,30452.0,83.9362,83.9608,83.9198,83.9526,30452.0
2020-02-06 12:30:00,102.4,102.44,102.36,102.41,21354.0,83.9526,83.9854,83.9198,83.9608,21354.0
2020-02-06 12:35:00,102.4,102.47,102.4,102.44,30316.0,83.9526,84.01,83.9526,83.9854,30316.0
2020-02-06 12:40:00,102.44,102.46,102.38,102.42,33861.0,83.9854,84.0018,83.9362,83.969,33861.0
2020-02-06 12:45:00,102.43,102.52,102.42,102.52,34688.0,83.9772,84.051,83.969,84.051,34688.0
2020-02-06 12:50:00,102.52,102.55,102.49,102.52,45184.0,84.051,84.0756,84.0264,84.051,45184.0
2020-02-06 12:55:00,102.51,102.72,102.5,102.7,17634.0,84.0428,84.215,84.0346,84.1986,17634.0
2020-02-06 13:00:00,102.7,102.72,102.64,102.64,19526.0,84.1986,84.215,84.1494,84.1494,19526.0
2020-02-06 13:05:00,102.64,102.69,102.59,102.65,10141.0,84.1494,84.1904,84.1084,84.1576,10141.0
2020-02-06 13:10:00,102.65,102.65,102.54,102.55,14091.0,84.1576,84.1576,84.0674,84.0756,14091.0
2020-02-06 13:15:00,102.55,102.55,102.45,102.52,15877.0,84.0756,84.0756,83.9936,84.051,15877.0
2020-02-06 13:20:00,102.54,102.57,102.45,102.45,14763.0,84.0674,84.092,83.9936,83.9936,14763.0
2020-02-06 13:25:00,102.45,102.45,102.28,102.31,10866.0,83.9936,83.9936,83.8543,83.8788,10866.0
2020-02-06 13:30:00,102.31,102.32,102.23,102.24,9088.0,83.8788,83.887,83.8133,83.8215,9088.0
2020-02-06 13:35:00,102.23,102.25,102.18,102.22,6837.0,83.8133,83.8297,83.7723,83.8051,6837.0
2020-02-06 13:40:00,102.29,102.38,102.29,102.37,7130.0,83.8625,83.9362,83.8625,83.928,7130.0
2020-02-06 13:45:00,102.41,102.52,102.39,102.52,7259.0,83.9608,84.051,83.9444,84.051,7259.0
2020-02-06 13:50:00,102.54,102.54,102.46,102.51,16444.0,84.0674,84.0674,84.0018,84.0428,16444.0
2020-02-06 13:55:00,102.51,102.52,102.44,102.45,8567.0,84.0428,84.051,83.9854,83.9936,8567.0
2020-02-06 14:00:00,102.44,102.47,102.39,102.42,9366.0,83.9854,84.01,83.9444,83.969,9366.0
2020-02-06 14:05:00,102.43,102.47,102.42,102.47,12487.0,83.9772,84.01,83.969,84.01,12487.0
2020-02-06 14:10:00,102.48,102.55,102.46,102.53,22601.0,84.0182,84.0756,84.0018,84.0592,22601.0
2020-02-06 14:15:00,102.56,102.56,102.43,102.44,18055.0,84.0838,84.0838,83.9772,83.9854,18055.0
2020-02-06 14:20:00,102.43,102.46,102.36,102.41,16218.0,83.9772,84.0018,83.9198,83.9608,16218.0
2020-02-06 14:25:00,102.4,102.46,102.38,102.45,6463.0,83.9526,84.0018,83.9362,83.9936,6463.0
2020-02-06 14:30:00,102.46,102.47,102.4,102.4,7527.0,84.0018,84.01,83.9526,83.9526,7527.0
2020-02-06 14:35:00,102.4,102.46,102.36,102.44,6472.0,83.9526,84.0018,83.9198,83.9854,6472.0
2020-02-06 14:40:00,102.44,102.45,102.4,102.4,6359.0,83.9854,83.9936,83.9526,83.9526,6359.0
2020-02-06 14:45:00,102.4,102.45,102.4,102.4,5357.0,83.9526,83.9936,83.9526,83.9526,5357.0
2020-02-06 14:50:00,102.42,102.43,102.33,102.33,6750.0,83.969,83.9772,83.8952,83.8952,6750.0
2020-02-06 14:55:00,102.33,102.35,102.31,102.32,9284.0,83.8952,83.9116,83.8788,83.887,9284.0
2020-02-06 15:00:00,102.33,102.34,102.2,102.2,11945.0,83.8952,83.9034,83.7887,83.7887,11945.0
2020-02-06 15:05:00,102.22,102.27,102.18,102.27,8018.0,83.8051,83.8461,83.7723,83.8461,8018.0
2020-02-06 15:10:00,102.26,102.26,102.21,102.22,11003.0,83.8379,83.8379,83.7969,83.8051,11003.0
2020-02-06 15:15:00,102.22,102.22,102.15,102.21,7135.0,83.8051,83.8051,83.7477,83.7969,7135.0
2020-02-06 15:20:00,102.21,102.23,102.15,102.17,11128.0,83.7969,83.8133,83.7477,83.7641,11128.0
2020-02-06 15:25:00,102.17,102.25,102.17,102.24,10552.0,83.7641,83.8297,83.7641,83.8215,10552.0
2020-02-06 15:30:00,102.26,102.31,102.2,102.23,17170.0,83.8379,83.8788,83.7887,83.8133,17170.0
2020-02-06 15:35:00,102.23,102.25,102.19,102.21,39010.0,83.8133,83.8297,83.7805,83.7969,39010.0
2020-02-06 15:40:00,102.21,102.27,102.19,102.25,16472.0,83.7969,83.8461,83.7805,83.8297,16472.0
2020-02-06 15:45:00,102.23,102.26,102.21,102.23,26507.0,83.8133,83.8379,83.7969,83.8133,26507.0
2020-02-06 15:50:00,102.22,102.34,102.19,102.32,84654.0,83.8051,83.9034,83.7805,83.887,84654.0
2020-02-06 15:55:00,102.3,102.37,102.21,102.24,165428.0,83.8706,83.928,83.7969,83.8215,165428.0
2020-02-07 09:30:00,102.04,102.19,101.76,101.9,37930.0,84.2353,84.3592,84.0042,84.1198,37930.0
2020-02-07 09:35:00,101.94,102.01,101.86,101.87,27361.0,84.1528,84.2106,84.0868,84.095,27361.0
2020-02-07 09:40:00,101.88,101.94,101.79,101.81,27293.0,84.1033,84.1528,84.029,84.0455,27293.0
2020-02-07 09:45:00,101.81,101.98,101.81,101.9,38338.0,84.0455,84.1858,84.0455,84.1198,38338.0
2020-02-07 09:50:00,101.9,101.95,101.86,101.88,21595.0,84.1198,84.1611,84.0868,84.1033,21595.0
2020-02-07 09:55:00,101.89,101.91,101.79,101.79,8037.0,84.1115,84.128,84.029,84.029,8037.0
2020-02-07 10:00:00,101.77,101.9,101.74,101.9,17969.0,84.0125,84.1198,83.9877,84.1198,17969.0
2020-02-07 10:05:00,101.9,101.94,101.83,101.83,40456.0,84.1198,84.1528,84.062,84.062,40456.0
2020-02-07 10:10:00,101.84,101.99,101.83,101.97,36237.0,84.0702,84.1941,84.062,84.1776,36237.0
2020-02-07 10:15:00,101.97,101.97,101.88,101.91,34989.0,84.1776,84.1776,84.1033,84.128,34989.0
2020-02-07 10:20:00,101.91,101.92,101.85,101.89,39033.0,84.128,84.1363,84.0785,84.1115,39033.0
2020-02-07 10:25:00,101.89,101.96,101.85,101.91,23506.0,84.1115,84.1693,84.0785,84.128,23506.0
2020-02-07 10:30:00,101.93,101.97,101.88,101.88,27035.0,84.1445,84.1776,84.1033,84.1033,27035.0
2020-02-07 10:35:00,101.88,101.88,101.79,101.8,16357.0,84.1033,84.1033,84.029,84.0372,16357.0
2020-02-07 10:40:00,101.8,101.8,101.73,101.79,6196.0,84.0372,84.0372,83.9794,84.029,6196.0
2020-02-07 10:45:00,101.81,101.81,101.7,101.72,7396.0,84.0455,84.0455,83.9547,83.9712,7396.0
2020-02-07 10:50:00,101.74,101.79,101.72,101.75,6050.0,83.9877,84.029,83.9712,83.9959,6050.0
2020-02-07 10:55:00,101.77,101.77,101.62,101.63,20274.0,84.0125,84.0125,83.8886,83.8969,20274.0
2020-02-07 11:00:00,101.65,101.68,101.57,101.57,10260.0,83.9134,83.9382,83.8474,83.8474,10260.0
2020-02-07 11:05:00,101.58,101.67,101.53,101.56,46841.0,83.8556,83.9299,83.8143,83.8391,46841.0
2020-02-07 11:10:00,101.55,101.6,101.48,101.59,47222.0,83.8308,83.8721,83.7731,83.8639,47222.0
2020-02-07 11:15:00,101.58,101.68,101.57,101.62,25234.0,83.8556,83.9382,83.8474,83.8886,25234.0
2020-02-07 11:20:00,101.62,101.65,101.59,101.62,23074.0,83.8886,83.9134,83.8639,83.8886,23074.0
2020-02-07 11:25:00,101.64,101.7,101.55,101.58,13549.0,83.9051,83.9547,83.8308,83.8556,13549.0
2020-02-07 11:30:00,101.58,101.58,101.37,101.38,19825.0,83.8556,83.8556,83.6823,83.6905,19825.0
2020-02-07 11:35:00,101.37,101.46,101.35,101.43,13000.0,83.6823,83.7565,83.6657,83.7318,13000.0
2020-02-07 11:40:00,101.41,101.44,101.37,101.38,8058.0,83.7153,83.74,83.6823,83.6905,8058.0
2020-02-07 11:45:00,101.38,101.4,101.31,101.37,10391.0,83.6905,83.707,83.6327,83.6823,10391.0
2020-02-07 11:50:00,101.35,101.36,101.34,101.34,14824.0,83.6657,83.674,83.6575,83.6575,14824.0
2020-02-07 11:55:00,101.34,101.49,101.33,101.49,9607.0,83.6575,83.7813,83.6492,83.7813,9607.0
2020-02-07 12:00:00,101.48,101.51,101.39,101.42,33531.0,83.7731,83.7978,83.6988,83.7235,33531.0
2020-02-07 12:05:00,101.42,101.51,101.39,101.42,50596.0,83.7235,83.7978,83.6988,83.7235,50596.0
2020-02-07 12:10:00,101.42,101.44,101.39,101.42,13302.0,83.7235,83.74,83.6988,83.7235,13302.0
2020-02-07 12:15:00,101.44,101.6,101.41,101.58,31363.0,83.74,83.8721,83.7153,83.8556,31363.0
2020-02-07 12:20:00,101.59,101.6,101.49,101.55,14378.0,83.8639,83.8721,83.7813,83.8308,14378.0
2020-02-07 12:25:00,101.56,101.65,101.51,101.65,8967.0,83.8391,83.9134,83.7978,83.9134,8967.0
2020-02-07 12:30:00,101.63,101.65,101.54,101.56,22085.0,83.8969,83.9134,83.8226,83.8391,22085.0
2020-02-07 12:35:00,101.56,101.56,101.5,101.51,8364.0,83.8391,83.8391,83.7896,83.7978,8364.0
2020-02-07 12:40:00,101.52,101.55,101.51,101.55,4419.0,83.8061,83.8308,83.7978,83.8308,4419.0
2020-02-07 12:45:00,101.56,101.58,101.52,101.57,5920.0,83.8391,83.8556,83.8061,83.8474,5920.0
2020-02-07 12:50:00,101.58,101.61,101.57,101.59,3323.0,83.8556,83.8804,83.8474,83.8639,3323.0
2020-02-07 12:55:00,101.6,101.62,101.51,101.59,11332.0,83.8721,83.8886,83.7978,83.8639,11332.0
2020-02-07 13:00:00,101.59,101.59,101.43,101.46,12588.0,83.8639,83.8639,83.7318,83.7565,12588.0
2020-02-07 13:05:00,101.47,101.51,101.45,101.47,6195.0,83.7648,83.7978,83.7483,83.7648,6195.0
2020-02-07 13:10:00,101.46,101.5,101.43,101.45,4317.0,83.7565,83.7896,83.7318,83.7483,4317.0
2020-02-07 13:15:00,101.45,101.49,101.45,101.46,7203.0,83.7483,83.7813,83.7483,83.7565,7203.0
2020-02-07 13:20:00,101.44,101.49,101.42,101.49,9487.0,83.74,83.7813,83.7235,83.7813,9487.0
2020-02-07 13:25:00,101.49,101.61,101.48,101.59,11768.0,83.7813,83.8804,83.7731,83.8639,11768.0
2020-02-07 13:30:00,101.57,101.58,101.47,101.5,14890.0,83.8474,83.8556,83.7648,83.7896,14890.0
2020-02-07 13:35:00,101.53,101.56,101.48,101.56,14263.0,83.8143,83.8391,83.7731,83.8391,14263.0
2020-02-07 13:40:00,101.58,101.61,101.53,101.53,7043.0,83.8556,83.8804,83.8143,83.8143,7043.0
2020-02-07 13:45:00,101.54,101.55,101.42,101.44,6370.0,83.8226,83.8308,83.7235,83.74,6370.0
2020-02-07 13:50:00,101.45,101.57,101.45,101.55,7269.0,83.7483,83.8474,83.7483,83.8308,7269.0
2020-02-07 13:55:00,101.54,101.59,101.51,101.56,5908.0,83.8226,83.8639,83.7978,83.8391,5908.0
2020-02-07 14:00:00,101.56,101.56,101.46,101.51,8404.0,83.8391,83.8391,83.7565,83.7978,8404.0
2020-02-07 14:05:00,101.51,101.57,101.48,101.5,15664.0,83.7978,83.8474,83.7731,83.7896,15664.0
2020-02-07 14:10:00,101.51,101.51,101.41,101.43,7584.0,83.7978,83.7978,83.7153,83.7318,7584.0
2020-02-07 14:15:00,101.44,101.46,101.36,101.41,7747.0,83.74,83.7565,83.674,83.7153,7747.0
2020-02-07 14:20:00,101.42,101.47,101.4,101.47,9548.0,83.7235,83.7648,83.707,83.7648,9548.0
2020-02-07 14:25:00,101.48,101.48,101.41,101.47,11579.0,83.7731,83.7731,83.7153,83.7648,11579.0
2020-02-07 14:30:00,101.44,101.45,101.37,101.43,11698.0,83.74,83.7483,83.6823,83.7318,11698.0
2020-02-07 14:35:00,101.41,101.5,101.41,101.49,26409.0,83.7153,83.7896,83.7153,83.7813,26409.0
2020-02-07 14:40:00,101.48,101.51,101.44,101.5,25071.0,83.7731,83.7978,83.74,83.7896,25071.0
2020-02-07 14:45:00,101.52,101.52,101.42,101.44,9880.0,83.8061,83.8061,83.7235,83.74,9880.0
2020-02-07 14:50:00,101.44,101.55,101.43,101.51,19862.0,83.74,83.8308,83.7318,83.7978,19862.0
2020-02-07 14:55:00,101.51,101.52,101.43,101.48,10340.0,83.7978,83.8061,83.7318,83.7731,10340.0
2020-02-07 15:00:00,101.48,101.49,101.42,101.45,18117.0,83.7731,83.7813,83.7235,83.7483,18117.0
2020-02-07 15:05:00,101.45,101.51,101.45,101.48,7690.0,83.7483,83.7978,83.7483,83.7731,7690.0
2020-02-07 15:10:00,101.48,101.5,101.47,101.47,9264.0,83.7731,83.7896,83.7648,83.7648,9264.0
2020-02-07 15:15:00,101.48,101.5,101.43,101.46,24555.0,83.7731,83.7896,83.7318,83.7565,24555.0
2020-02-07 15:20:00,101.45,101.45,101.39,101.43,15297.0,83.7483,83.7483,83.6988,83.7318,15297.0
2020-02-07 15:25:00,101.45,101.46,101.36,101.37,28239.0,83.7483,83.7565,83.674,83.6823,28239.0
2020-02-07 15:30:00,101.37,101.43,101.36,101.42,21652.0,83.6823,83.7318,83.674,83.7235,21652.0
2020-02-07 15:35:00,101.43,101.45,101.3,101.42,25707.0,83.7318,83.7483,83.6245,83.7235,25707.0
2020-02-07 15:40:00,101.41,101.47,101.4,101.47,18999.0,83.7153,83.7648,83.707,83.7648,18999.0
2020-02-07 15:45:00,101.47,101.55,101.44,101.48,35449.0,83.7648,83.8308,83.74,83.7731,35449.0
2020-02-07 15:50:00,101.48,101.49,101.25,101.3,58528.0,83.7731,83.7813,83.5832,83.6245,58528.0
2020-02-07 15:55:00,101.3,101.41,101.24,101.34,104952.0,83.6245,83.7153,83.5749,83.6575,104952.0
2020-02-10 09:30:00,101.67,101.79,101.38,101.44,31944.0,83.9299,84.029,83.6905,83.74,31944.0
2020-02-10 09:35:00,101.37,101.44,101.25,101.36,7391.0,83.6823,83.74,83.5832,83.674,7391.0
2020-02-10 09:40:00,101.46,101.47,101.3,101.31,6893.0,83.7565,83.7648,83.6245,83.6327,6893.0
2020-02-10 09:45:00,101.4,101.4,101.23,101.27,8022.0,83.707,83.707,83.5667,83.5997,8022.0
2020-02-10 09:50:00,101.26,101.3,101.21,101.22,10254.0,83.5914,83.6245,83.5502,83.5584,10254.0
2020-02-10 09:55:00,101.24,101.39,101.24,101.36,6252.0,83.5749,83.6988,83.5749,83.674,6252.0
2020-02-10 10:00:00,101.37,101.63,101.36,101.58,6783.0,83.6823,83.8969,83.674,83.8556,6783.0
2020-02-10 10:05:00,101.59,101.61,101.49,101.53,7503.0,83.8639,83.8804,83.7813,83.8143,7503.0
2020-02-10 10:10:00,101.53,101.58,101.45,101.55,7620.0,83.8143,83.8556,83.7483,83.8308,7620.0
2020-02-10 10:15:00,101.56,101.56,101.42,101.51,10536.0,83.8391,83.8391,83.7235,83.7978,10536.0
2020-02-10 10:20:00,101.49,101.7,101.49,101.7,5110.0,83.7813,83.9547,83.7813,83.9547,5110.0
2020-02-10 10:25:00,101.73,101.81,101.73,101.76,6482.0,83.9794,84.0455,83.9794,84.0042,6482.0
2020-02-10 10:30:00,101.79,101.79,101.72,101.75,5378.0,84.029,84.029,83.9712,83.9959,5378.0
2020-02-10 10:35:00,101.74,101.75,101.67,101.75,6803.0,83.9877,83.9959,83.9299,83.9959,6803.0
2020-02-10 10:40:00,101.76,101.8,101.71,101.73,5047.0,84.0042,84.0372,83.9629,83.9794,5047.0
2020-02-10 10:45:00,101.72,101.8,101.72,101.74,4884.0,83.9712,84.0372,83.9712,83.9877,4884.0
2020-02-10 10:50:00,101.73,101.83,101.73,101.77,5800.0,83.9794,84.062,83.9794,84.0125,5800.0
2020-02-10 10:55:00,101.78,101.81,101.73,101.75,4571.0,84.0207,84.0455,83.9794,83.9959,4571.0
2020-02-10 11:00:00,101.75,101.75,101.66,101.69,7042.0,83.9959,83.9959,83.9217,83.9464,7042.0
2020-02-10 11:05:00,101.72,101.8,101.69,101.79,7030.0,83.9712,84.0372,83.9464,84.029,7030.0
2020-02-10 11:10:00,101.8,101.9,101.75,101.9,13304.0,84.0372,84.1198,83.9959,84.1198,13304.0
2020-02-10 11:15:00,101.89,101.92,101.84,101.89,9010.0,84.1115,84.1363,84.0702,84.1115,9010.0
2020-02-10 11:20:00,101.89,101.91,101.82,101.84,8352.0,84.1115,84.128,84.0537,84.0702,8352.0
2020-02-10 11:25:00,101.84,101.85,101.75,101.78,7283.0,84.0702,84.0785,83.9959,84.0207,7283.0
2020-02-10 11:30:00,101.81,101.92,101.81,101.92,12709.0,84.0455,84.1363,84.0455,84.1363,12709.0
2020-02-10 11:35:00,101.92,101.92,101.78,101.83,11042.0,84.1363,84.1363,84.0207,84.062,11042.0
2020-02-10 11:40:00,101.83,101.86,101.81,101.81,6159.0,84.062,84.0868,84.0455,84.0455,6159.0
2020-02-10 11:45:00,101.82,101.83,101.79,101.82,1750.0,84.0537,84.062,84.029,84.0537,1750.0
2020-02-10 11:50:00,101.82,101.83,101.69,101.7,5687.0,84.0537,84.062,83.9464,83.9547,5687.0
2020-02-10 11:55:00,101.71,101.71,101.64,101.68,4612.0,83.9629,83.9629,83.9051,83.9382,4612.0
2020-02-10 12:00:00,101.69,101.77,101.69,101.76,3520.0,83.9464,84.0125,83.9464,84.0042,3520.0
2020-02-10 12:05:00,101.78,101.87,101.78,101.86,5984.0,84.0207,84.095,84.0207,84.0868,5984.0
2020-02-10 12:10:00,101.86,101.86,101.83,101.85,2020.0,84.0868,84.0868,84.062,84.0785,2020.0
2020-02-10 12:15:00,101.85,101.88,101.81,101.88,8098.0,84.0785,84.1033,84.0455,84.1033,8098.0
2020-02-10 12:20:00,101.87,101.88,101.78,101.83,5003.0,84.095,84.1033,84.0207,84.062,5003.0
2020-02-10 12:25:00,101.83,101.83,101.76,101.82,6708.0,84.062,84.062,84.0042,84.0537,6708.0
2020-02-10 12:30:00,101.82,101.84,101.8,101.81,3627.0,84.0537,84.0702,84.0372,84.0455,3627.0
2020-02-10 12:35:00,101.83,101.84,101.78,101.8,45692.0,84.062,84.0702,84.0207,84.0372,45692.0
2020-02-10 12:40:00,101.82,101.86,101.82,101.86,6351.0,84.0537,84.0868,84.0537,84.0868,6351.0
2020-02-10 12:45:00,101.84,101.88,101.84,101.86,41159.0,84.0702,84.1033,84.0702,84.0868,41159.0
2020-02-10 12:50:00,101.85,101.85,101.77,101.82,7686.0,84.0785,84.0785,84.0125,84.0537,7686.0
2020-02-10 12:55:00,101.8,101.8,101.75,101.78,3445.0,84.0372,84.0372,83.9959,84.0207,3445.0
2020-02-10 13:00:00,101.8,101.81,101.74,101.74,7616.0,84.0372,84.0455,83.9877,83.9877,7616.0
2020-02-10 13:05:00,101.76,101.77,101.72,101.75,4785.0,84.0042,84.0125,83.9712,83.9959,4785.0
2020-02-10 13:10:00,101.73,101.78,101.72,101.75,9735.0,83.9794,84.0207,83.9712,83.9959,9735.0
2020-02-10 13:15:00,101.75,101.78,101.64,101.69,11281.0,83.9959,84.0207,83.9051,83.9464,11281.0
2020-02-10 13:20:00,101.69,101.72,101.67,101.69,4832.0,83.9464,83.9712,83.9299,83.9464,4832.0
2020-02-10 13:25:00,101.69,101.76,101.69,101.73,4631.0,83.9464,84.0042,83.9464,83.9794,4631.0
2020-02-10 13:30:00,101.74,101.75,101.72,101.75,5162.0,83.9877,83.9959,83.9712,83.9959,5162.0
2020-02-10 13:35:00,101.74,101.75,101.66,101.7,6531.0,83.9877,83.9959,83.9217,83.9547,6531.0
2020-02-10 13:40:00,101.69,101.73,101.68,101.73,2433.0,83.9464,83.9794,83.9382,83.9794,2433.0
2020-02-10 13:45:00,101.75,101.77,101.71,101.76,5419.0,83.9959,84.0125,83.9629,84.0042,5419.0
2020-02-10 13:50:00,101.76,101.77,101.72,101.73,6811.0,84.0042,84.0125,83.9712,83.9794,6811.0
2020-02-10 13:55:00,101.72,101.81,101.72,101.74,5919.0,83.9712,84.0455,83.9712,83.9877,5919.0
2020-02-10 14:00:00,101.75,101.75,101.68,101.74,7375.0,83.9959,83.9959,83.9382,83.9877,7375.0
2020-02-10 14:05:00,101.73,101.74,101.63,101.66,8503.0,83.9794,83.9877,83.8969,83.9217,8503.0
2020-02-10 14:10:00,101.66,101.7,101.64,101.67,9974.0,83.9217,83.9547,83.9051,83.9299,9974.0
2020-02-10 14:15:00,101.67,101.75,101.67,101.74,3016.0,83.9299,83.9959,83.9299,83.9877,3016.0
2020-02-10 14:20:00,101.73,101.73,101.63,101.67,6166.0,83.9794,83.9794,83.8969,83.9299,6166.0
2020-02-10 14:25:00,101.68,101.69,101.65,101.68,3906.0,83.9382,83.9464,83.9134,83.9382,3906.0
2020-02-10 14:30:00,101.68,101.69,101.59,101.63,7875.0,83.9382,83.9464,83.8639,83.8969,7875.0
2020-02-10 14:35:00,101.62,101.64,101.58,101.62,9145.0,83.8886,83.9051,83.8556,83.8886,9145.0
2020-02-10 14:40:00,101.63,101.69,101.6,101.67,6608.0,83.8969,83.9464,83.8721,83.9299,6608.0
2020-02-10 14:45:00,101.67,101.69,101.63,101.65,13872.0,83.9299,83.9464,83.8969,83.9134,13872.0
2020-02-10 14:50:00,101.66,101.75,101.65,101.74,8508.0,83.9217,83.9959,83.9134,83.9877,8508.0
2020-02-10 14:55:00,101.74,101.77,101.72,101.74,5495.0,83.9877,84.0125,83.9712,83.9877,5495.0
2020-02-10 15:00:00,101.75,101.78,101.71,101.71,6366.0,83.9959,84.0207,83.9629,83.9629,6366.0
2020-02-10 15:05:00,101.72,101.77,101.71,101.75,7732.0,83.9712,84.0125,83.9629,83.9959,7732.0
2020-02-10 15:10:00,101.74,101.82,101.74,101.78,8739.0,83.9877,84.0537,83.9877,84.0207,8739.0
2020-02-10 15:15:00,101.79,101.84,101.79,101.83,5784.0,84.029,84.0702,84.029,84.062,5784.0
2020-02-10 15:20:00,101.83,101.89,101.82,101.83,17658.0,84.062,84.1115,84.0537,84.062,17658.0
2020-02-10 15:25:00,101.84,101.9,101.83,101.86,19120.0,84.0702,84.1198,84.062,84.0868,19120.0
2020-02-10 15:30:00,101.85,101.86,101.8,101.84,15700.0,84.0785,84.0868,84.0372,84.0702,15700.0
2020-02-10 15:35:00,101.84,101.91,101.79,101.88,16214.0,84.0702,84.128,84.029,84.1033,16214.0
2020-02-10 15:40:00,101.88,101.89,101.81,101.83,23118.0,84.1033,84.1115,84.0455,84.062,23118.0
2020-02-10 15:45:00,101.82,101.9,101.77,101.86,27978.0,84.0537,84.1198,84.0125,84.0868,27978.0
2020-02-10 15:50:00,101.86,101.89,101.83,101.88,27520.0,84.0868,84.1115,84.062,84.1033,27520.0
2020-02-10 15:55:00,101.88,101.98,101.81,101.93,109193.0,84.1033,84.1858,84.0455,84.1445,109193.0
2020-02-11 09:30:00,102.0,102.08,101.76,102.08,30737.0,84.2023,84.2684,84.0042,84.2684,30737.0
2020-02-11 09:35:00,102.13,102.18,102.05,102.13,13671.0,84.3096,84.3509,84.2436,84.3096,13671.0
2020-02-11 09:40:00,102.12,102.18,102.06,102.06,6365.0,84.3014,84.3509,84.2519,84.2519,6365.0
2020-02-11 09:45:00,102.04,102.14,101.96,101.96,19751.0,84.2353,84.3179,84.1693,84.1693,19751.0
2020-02-11 09:50:00,101.94,102.1,101.94,102.07,8225.0,84.1528,84.2849,84.1528,84.2601,8225.0
2020-02-11 09:55:00,102.04,102.04,101.97,101.97,3549.0,84.2353,84.2353,84.1776,84.1776,3549.0
2020-02-11 10:00:00,102.0,102.04,101.95,101.99,8908.0,84.2023,84.2353,84.1611,84.1941,8908.0
2020-02-11 10:05:00,101.99,102.01,101.82,101.9,7746.0,84.1941,84.2106,84.0537,84.1198,7746.0
2020-02-11 10:10:00,101.96,101.97,101.89,101.91,7044.0,84.1693,84.1776,84.1115,84.128,7044.0
2020-02-11 10:15:00,101.93,102.05,101.92,102.0,5554.0,84.1445,84.2436,84.1363,84.2023,5554.0
2020-02-11 10:20:00,102.06,102.13,102.06,102.09,10124.0,84.2519,84.3096,84.2519,84.2766,10124.0
2020-02-11 10:25:00,102.09,102.11,101.98,102.0,12611.0,84.2766,84.2931,84.1858,84.2023,12611.0
2020-02-11 10:30:00,102.02,102.13,101.97,102.1,9813.0,84.2188,84.3096,84.1776,84.2849,9813.0
2020-02-11 10:35:00,102.12,102.13,102.02,102.08,8469.0,84.3014,84.3096,84.2188,84.2684,8469.0
2020-02-11 10:40:00,102.05,102.07,101.97,102.03,5550.0,84.2436,84.2601,84.1776,84.2271,5550.0
2020-02-11 10:45:00,102.05,102.08,101.94,102.0,8282.0,84.2436,84.2684,84.1528,84.2023,8282.0
2020-02-11 10:50:00,102.0,102.0,101.92,101.92,4783.0,84.2023,84.2023,84.1363,84.1363,4783.0
2020-02-11 10:55:00,101.91,101.95,101.9,101.91,9862.0,84.128,84.1611,84.1198,84.128,9862.0
2020-02-11 11:00:00,101.91,101.95,101.9,101.94,7440.0,84.128,84.1611,84.1198,84.1528,7440.0
2020-02-11 11:05:00,101.93,102.07,101.93,101.99,9005.0,84.1445,84.2601,84.1445,84.1941,9005.0
2020-02-11 11:10:00,101.99,102.13,101.94,102.1,11782.0,84.1941,84.3096,84.1528,84.2849,11782.0
2020-02-11 11:15:00,102.12,102.25,102.11,102.25,8222.0,84.3014,84.4087,84.2931,84.4087,8222.0
2020-02-11 11:20:00,102.24,102.24,102.13,102.14,10607.0,84.4004,84.4004,84.3096,84.3179,10607.0
2020-02-11 11:25:00,102.19,102.2,102.13,102.19,6899.0,84.3592,84.3674,84.3096,84.3592,6899.0
2020-02-11 11:30:00,102.16,102.33,102.16,102.33,15667.0,84.3344,84.4747,84.3344,84.4747,15667.0
2020-02-11 11:35:00,102.33,102.42,102.29,102.36,7993.0,84.4747,84.549,84.4417,84.4995,7993.0
2020-02-11 11:40:00,102.33,102.35,102.26,102.27,2000.0,84.4747,84.4913,84.417,84.4252,2000.0
2020-02-11 11:45:00,102.27,102.3,102.21,102.26,2846.0,84.4252,84.45,84.3757,84.417,2846.0
2020-02-11 11:50:00,102.25,102.26,102.2,102.2,3014.0,84.4087,84.417,84.3674,84.3674,3014.0
2020-02-11 11:55:00,102.26,102.26,102.18,102.24,2702.0,84.417,84.417,84.3509,84.4004,2702.0
2020-02-11 12:00:00,102.21,102.24,102.12,102.13,3416.0,84.3757,84.4004,84.3014,84.3096,3416.0
2020-02-11 12:05:00,102.16,102.16,102.11,102.14,3935.0,84.3344,84.3344,84.2931,84.3179,3935.0
2020-02-11 12:10:00,102.17,102.18,102.06,102.06,3375.0,84.3427,84.3509,84.2519,84.2519,3375.0
2020-02-11 12:15:00,102.07,102.11,102.07,102.08,6308.0,84.2601,84.2931,84.2601,84.2684,6308.0
2020-02-11 12:20:00,102.08,102.08,102.0,102.04,4725.0,84.2684,84.2684,84.2023,84.2353,4725.0
2020-02-11 12:25:00,102.04,102.1,102.04,102.08,4687.0,84.2353,84.2849,84.2353,84.2684,4687.0
2020-02-11 12:30:00,102.08,102.09,102.01,102.02,2873.0,84.2684,84.2766,84.2106,84.2188,2873.0
2020-02-11 12:35:00,102.02,102.06,102.02,102.04,4096.0,84.2188,84.2519,84.2188,84.2353,4096.0
2020-02-11 12:40:00,102.05,102.08,102.01,102.05,4244.0,84.2436,84.2684,84.2106,84.2436,4244.0
2020-02-11 12:45:00,102.05,102.05,101.97,102.03,7230.0,84.2436,84.2436,84.1776,84.2271,7230.0
2020-02-11 12:50:00,102.02,102.06,102.0,102.01,5238.0,84.2188,84.2519,84.2023,84.2106,5238.0
2020-02-11 12:55:00,102.03,102.05,102.02,102.04,4710.0,84.2271,84.2436,84.2188,84.2353,4710.0
2020-02-11 13:00:00,102.04,102.05,101.98,102.02,12762.0,84.2353,84.2436,84.1858,84.2188,12762.0
2020-02-11 13:05:00,102.03,102.04,101.98,101.99,3753.0,84.2271,84.2353,84.1858,84.1941,3753.0
2020-02-11 13:10:00,101.99,101.99,101.95,101.97,4633.0,84.1941,84.1941,84.1611,84.1776,4633.0
2020-02-11 13:15:00,101.98,102.01,101.96,101.97,5213.0,84.1858,84.2106,84.1693,84.1776,5213.0
2020-02-11 13:20:00,101.96,101.97,101.92,101.94,3705.0,84.1693,84.1776,84.1363,84.1528,3705.0
2020-02-11 13:25:00,101.93,101.96,101.9,101.96,4064.0,84.1445,84.1693,84.1198,84.1693,4064.0
2020-02-11 13:30:00,101.95,101.95,101.91,101.93,1910.0,84.1611,84.1611,84.128,84.1445,1910.0
2020-02-11 13:35:00,101.94,102.04,101.93,102.04,6302.0,84.1528,84.2353,84.1445,84.2353,6302.0
2020-02-11 13:40:00,102.05,102.05,101.93,101.98,4223.0,84.2436,84.2436,84.1445,84.1858,4223.0
2020-02-11 13:45:00,101.97,102.0,101.94,101.99,2818.0,84.1776,84.2023,84.1528,84.1941,2818.0
2020-02-11 13:50:00,102.02,102.12,102.01,102.12,6069.0,84.2188,84.3014,84.2106,84.3014,6069.0
2020-02-11 13:55:00,102.11,102.17,102.11,102.12,7653.0,84.2931,84.3427,84.2931,84.3014,7653.0
2020-02-11 14:00:00,102.1,102.18,102.07,102.18,7903.0,84.2849,84.3509,84.2601,84.3509,7903.0
2020-02-11 14:05:00,102.17,102.2,102.13,102.2,3672.0,84.3427,84.3674,84.3096,84.3674,3672.0
2020-02-11 14:10:00,102.21,102.23,102.18,102.2,7520.0,84.3757,84.3922,84.3509,84.3674,7520.0
2020-02-11 14:15:00,102.2,102.22,102.11,102.12,8565.0,84.3674,84.3839,84.2931,84.3014,8565.0
2020-02-11 14:20:00,102.12,102.19,102.11,102.14,10407.0,84.3014,84.3592,84.2931,84.3179,10407.0
2020-02-11 14:25:00,102.19,102.2,102.12,102.18,9311.0,84.3592,84.3674,84.3014,84.3509,9311.0
2020-02-11 14:30:00,102.17,102.19,102.11,102.14,7598.0,84.3427,84.3592,84.2931,84.3179,7598.0
2020-02-11 14:35:00,102.14,102.15,102.07,102.08,5516.0,84.3179,84.3262,84.2601,84.2684,5516.0
2020-02-11 14:40:00,102.09,102.11,102.02,102.04,5576.0,84.2766,84.2931,84.2188,84.2353,5576.0
2020-02-11 14:45:00,102.04,102.1,102.04,102.07,3709.0,84.2353,84.2849,84.2353,84.2601,3709.0
2020-02-11 14:50:00,102.07,102.1,102.04,102.05,15920.0,84.2601,84.2849,84.2353,84.2436,15920.0
2020-02-11 14:55:00,102.04,102.09,102.02,102.06,5188.0,84.2353,84.2766,84.2188,84.2519,5188.0
2020-02-11 15:00:00,102.06,102.08,102.03,102.04,10438.0,84.2519,84.2684,84.2271,84.2353,10438.0
2020-02-11 15:05:00,102.03,102.11,102.03,102.04,9358.0,84.2271,84.2931,84.2271,84.2353,9358.0
2020-02-11 15:10:00,102.05,102.17,102.05,102.17,29229.0,84.2436,84.3427,84.2436,84.3427,29229.0
2020-02-11 15:15:00,102.16,102.18,102.13,102.17,15748.0,84.3344,84.3509,84.3096,84.3427,15748.0
2020-02-11 15:20:00,102.18,102.18,102.14,102.15,10824.0,84.3509,84.3509,84.3179,84.3262,10824.0
2020-02-11 15:25:00,102.16,102.22,102.16,102.22,15182.0,84.3344,84.3839,84.3344,84.3839,15182.0
2020-02-11 15:30:00,102.25,102.33,102.24,102.31,13758.0,84.4087,84.4747,84.4004,84.4582,13758.0
2020-02-11 15:35:00,102.32,102.35,102.27,102.31,20406.0,84.4665,84.4913,84.4252,84.4582,20406.0
2020-02-11 15:40:00,102.32,102.34,102.25,102.29,17946.0,84.4665,84.483,84.4087,84.4417,17946.0
2020-02-11 15:45:00,102.29,102.36,102.26,102.27,32486.0,84.4417,84.4995,84.417,84.4252,32486.0
2020-02-11 15:50:00,102.27,102.28,102.11,102.13,46154.0,84.4252,84.4335,84.2931,84.3096,46154.0
2020-02-11 15:55:00,102.12,102.22,102.03,102.22,87398.0,84.3014,84.3839,84.2271,84.3839,87398.0
2020-02-12 09:30:00,101.78,101.9,101.35,101.9,66279.0,84.0207,84.1198,83.6657,84.1198,66279.0
2020-02-12 09:35:00,101.85,101.97,101.75,101.82,33177.0,84.0785,84.1776,83.9959,84.0537,33177.0
2020-02-12 09:40:00,101.85,101.94,101.69,101.94,17637.0,84.0785,84.1528,83.9464,84.1528,17637.0
2020-02-12 09:45:00,101.96,102.12,101.93,102.12,11669.0,84.1693,84.3014,84.1445,84.3014,11669.0
2020-02-12 09:50:00,102.07,102.14,101.97,102.01,10160.0,84.2601,84.3179,84.1776,84.2106,10160.0
2020-02-12 09:55:00,102.03,102.03,101.84,101.88,7377.0,84.2271,84.2271,84.0702,84.1033,7377.0
2020-02-12 10:00:00,101.9,101.9,101.76,101.88,12049.0,84.1198,84.1198,84.0042,84.1033,12049.0
2020-02-12 10:05:00,101.86,101.92,101.78,101.92,11596.0,84.0868,84.1363,84.0207,84.1363,11596.0
2020-02-12 10:10:00,101.9,102.03,101.88,101.99,8573.0,84.1198,84.2271,84.1033,84.1941,8573.0
2020-02-12 10:15:00,101.99,102.03,101.85,101.87,8573.0,84.1941,84.2271,84.0785,84.095,8573.0
2020-02-12 10:20:00,101.87,101.9,101.8,101.86,5686.0,84.095,84.1198,84.0372,84.0868,5686.0
2020-02-12 10:25:00,101.89,101.94,101.76,101.77,8718.0,84.1115,84.1528,84.0042,84.0125,8718.0
2020-02-12 10:30:00,101.79,101.89,101.77,101.87,6201.0,84.029,84.1115,84.0125,84.095,6201.0
2020-02-12 10:35:00,101.81,101.93,101.77,101.9,9401.0,84.0455,84.1445,84.0125,84.1198,9401.0
2020-02-12 10:40:00,101.82,101.93,101.81,101.93,11198.0,84.0537,84.1445,84.0455,84.1445,11198.0
2020-02-12 10:45:00,101.95,102.12,101.94,102.12,4329.0,84.1611,84.3014,84.1528,84.3014,4329.0
2020-02-12 10:50:00,102.12,102.13,102.03,102.03,3900.0,84.3014,84.3096,84.2271,84.2271,3900.0
2020-02-12 10:55:00,102.07,102.16,102.05,102.16,4571.0,84.2601,84.3344,84.2436,84.3344,4571.0
2020-02-12 11:00:00,102.17,102.25,102.14,102.24,24795.0,84.3427,84.4087,84.3179,84.4004,24795.0
2020-02-12 11:05:00,102.24,102.3,102.12,102.12,17777.0,84.4004,84.45,84.3014,84.3014,17777.0
2020-02-12 11:10:00,102.12,102.16,102.05,102.09,8799.0,84.3014,84.3344,84.2436,84.2766,8799.0
2020-02-12 11:15:00,102.12,102.19,102.04,102.19,5830.0,84.3014,84.3592,84.2353,84.3592,5830.0
2020-02-12 11:20:00,102.16,102.2,102.12,102.12,27888.0,84.3344,84.3674,84.3014,84.3014,27888.0
2020-02-12 11:25:00,102.13,102.18,102.05,102.14,44798.0,84.3096,84.3509,84.2436,84.3179,44798.0
2020-02-12 11:30:00,102.14,102.18,102.07,102.1,20072.0,84.3179,84.3509,84.2601,84.2849,20072.0
2020-02-12 11:35:00,102.11,102.12,102.06,102.08,16446.0,84.2931,84.3014,84.2519,84.2684,16446.0
2020-02-12 11:40:00,102.08,102.11,102.06,102.08,8242.0,84.2684,84.2931,84.2519,84.2684,8242.0
2020-02-12 11:45:00,102.1,102.15,102.04,102.05,16925.0,84.2849,84.3262,84.2353,84.2436,16925.0
2020-02-12 11:50:00,102.07,102.14,102.07,102.12,5384.0,84.2601,84.3179,84.2601,84.3014,5384.0
2020-02-12 11:55:00,102.13,102.14,102.06,102.12,6705.0,84.3096,84.3179,84.2519,84.3014,6705.0
2020-02-12 12:00:00,102.11,102.16,102.08,102.15,19916.0,84.2931,84.3344,84.2684,84.3262,19916.0
2020-02-12 12:05:00,102.13,102.14,102.06,102.08,13313.0,84.3096,84.3179,84.2519,84.2684,13313.0
2020-02-12 12:10:00,102.1,102.13,102.05,102.07,5333.0,84.2849,84.3096,84.2436,84.2601,5333.0
2020-02-12 12:15:00,102.08,102.14,102.08,102.12,6946.0,84.2684,84.3179,84.2684,84.3014,6946.0
2020-02-12 12:20:00,102.12,102.14,102.09,102.11,12007.0,84.3014,84.3179,84.2766,84.2931,12007.0
2020-02-12 12:25:00,102.12,102.15,102.1,102.14,11040.0,84.3014,84.3262,84.2849,84.3179,11040.0
2020-02-12 12:30:00,102.14,102.15,102.1,102.13,13106.0,84.3179,84.3262,84.2849,84.3096,13106.0
2020-02-12 12:35:00,102.13,102.18,102.11,102.18,34058.0,84.3096,84.3509,84.2931,84.3509,34058.0
2020-02-12 12:40:00,102.18,102.33,102.17,102.32,5558.0,84.3509,84.4747,84.3427,84.4665,5558.0
2020-02-12 12:45:00,102.34,102.35,102.24,102.28,5771.0,84.483,84.4913,84.4004,84.4335,5771.0
2020-02-12 12:50:00,102.27,102.27,102.2,102.2,4622.0,84.4252,84.4252,84.3674,84.3674,4622.0
2020-02-12 12:55:00,102.2,102.24,102.16,102.21,7267.0,84.3674,84.4004,84.3344,84.3757,7267.0
2020-02-12 13:00:00,102.22,102.22,102.1,102.1,5510.0,84.3839,84.3839,84.2849,84.2849,5510.0
2020-02-12 13:05:00,102.09,102.11,102.04,102.11,3343.0,84.2766,84.2931,84.2353,84.2931,3343.0
2020-02-12 13:10:00,102.1,102.12,102.05,102.11,3838.0,84.2849,84.3014,84.2436,84.2931,3838.0
2020-02-12 13:15:00,102.1,102.12,102.06,102.08,3523.0,84.2849,84.3014,84.2519,84.2684,3523.0
2020-02-12 13:20:00,102.07,102.14,102.05,102.13,4047.0,84.2601,84.3179,84.2436,84.3096,4047.0
2020-02-12 13:25:00,102.14,102.14,102.08,102.12,5173.0,84.3179,84.3179,84.2684,84.3014,5173.0
2020-02-12 13:30:00,102.12,102.17,102.11,102.13,2877.0,84.3014,84.3427,84.2931,84.3096,2877.0
2020-02-12 13:35:00,102.13,102.16,102.13,102.15,1916.0,84.3096,84.3344,84.3096,84.3262,1916.0
2020-02-12 13:40:00,102.17,102.17,102.13,102.14,2020.0,84.3427,84.3427,84.3096,84.3179,2020.0
2020-02-12 13:45:00,102.13,102.13,102.07,102.07,2000.0,84.3096,84.3096,84.2601,84.2601,2000.0
2020-02-12 13:50:00,102.09,102.12,102.06,102.06,6964.0,84.2766,84.3014,84.2519,84.2519,6964.0
2020-02-12 13:55:00,102.06,102.1,102.05,102.06,2900.0,84.2519,84.2849,84.2436,84.2519,2900.0
2020-02-12 14:00:00,102.06,102.09,102.02,102.02,6714.0,84.2519,84.2766,84.2188,84.2188,6714.0
2020-02-12 14:05:00,102.05,102.09,102.05,102.07,4953.0,84.2436,84.2766,84.2436,84.2601,4953.0
2020-02-12 14:10:00,102.04,102.05,102.01,102.03,4252.0,84.2353,84.2436,84.2106,84.2271,4252.0
2020-02-12 14:15:00,102.03,102.06,102.0,102.06,4769.0,84.2271,84.2519,84.2023,84.2519,4769.0
2020-02-12 14:20:00,102.04,102.08,102.04,102.06,5381.0,84.2353,84.2684,84.2353,84.2519,5381.0
2020-02-12 14:25:00,102.07,102.1,102.06,102.07,4911.0,84.2601,84.2849,84.2519,84.2601,4911.0
2020-02-12 14:30:00,102.08,102.12,102.05,102.06,9355.0,84.2684,84.3014,84.2436,84.2519,9355.0
2020-02-12 14:35:00,102.08,102.11,102.01,102.03,7752.0,84.2684,84.2931,84.2106,84.2271,7752.0
2020-02-12 14:40:00,102.03,102.04,102.0,102.01,6152.0,84.2271,84.2353,84.2023,84.2106,6152.0
2020-02-12 14:45:00,102.01,102.07,102.01,102.06,9976.0,84.2106,84.2601,84.2106,84.2519,9976.0
2020-02-12 14:50:00,102.08,102.13,102.08,102.09,10927.0,84.2684,84.3096,84.2684,84.2766,10927.0
2020-02-12 14:55:00,102.1,102.1,102.04,102.04,7607.0,84.2849,84.2849,84.2353,84.2353,7607.0
2020-02-12 15:00:00,102.05,102.09,102.03,102.04,20421.0,84.2436,84.2766,84.2271,84.2353,20421.0
2020-02-12 15:05:00,102.06,102.07,102.02,102.02,6320.0,84.2519,84.2601,84.2188,84.2188,6320.0
2020-02-12 15:10:00,102.02,102.03,101.92,101.95,10217.0,84.2188,84.2271,84.1363,84.1611,10217.0
2020-02-12 15:15:00,101.95,102.0,101.95,101.97,6898.0,84.1611,84.2023,84.1611,84.1776,6898.0
2020-02-12 15:20:00,101.98,101.98,101.93,101.95,5653.0,84.1858,84.1858,84.1445,84.1611,5653.0
2020-02-12 15:25:00,101.96,101.98,101.95,101.97,4407.0,84.1693,84.1858,84.1611,84.1776,4407.0
2020-02-12 15:30:00,101.97,101.99,101.89,101.93,11875.0,84.1776,84.1941,84.1115,84.1445,11875.0
2020-02-12 15:35:00,101.92,101.97,101.9,101.91,4704.0,84.1363,84.1776,84.1198,84.128,4704.0
2020-02-12 15:40:00,101.91,101.92,101.85,101.91,6043.0,84.128,84.1363,84.0785,84.128,6043.0
2020-02-12 15:45:00,101.91,101.96,101.9,101.94,13773.0,84.128,84.1693,84.1198,84.1528,13773.0
2020-02-12 15:50:00,101.94,101.97,101.88,101.97,34896.0,84.1528,84.1776,84.1033,84.1776,34896.0
2020-02-12 15:55:00,101.96,101.99,101.77,101.8,98890.0,84.1693,84.1941,84.0125,84.0372,98890.0
2020-02-13 09:30:00,102.2,102.34,101.9,102.0,31741.0,84.3674,84.483,84.1198,84.2023,31741.0
2020-02-13 09:35:00,101.99,102.06,101.79,101.88,12793.0,84.1941,84.2519,84.029,84.1033,12793.0
2020-02-13 09:40:00,101.79,101.9,101.77,101.84,4838.0,84.029,84.1198,84.0125,84.0702,4838.0
2020-02-13 09:45:00,101.78,101.8,101.66,101.73,5275.0,84.0207,84.0372,83.9217,83.9794,5275.0
2020-02-13 09:50:00,101.74,101.91,101.72,101.91,4757.0,83.9877,84.128,83.9712,84.128,4757.0
2020-02-13 09:55:00,101.83,102.0,101.83,101.94,7179.0,84.062,84.2023,84.062,84.1528,7179.0
2020-02-13 10:00:00,101.94,102.0,101.88,101.98,21271.0,84.1528,84.2023,84.1033,84.1858,21271.0
2020-02-13 10:05:00,102.02,102.09,102.0,102.09,8943.0,84.2188,84.2766,84.2023,84.2766,8943.0
2020-02-13 10:10:00,102.09,102.14,102.03,102.06,9228.0,84.2766,84.3179,84.2271,84.2519,9228.0
2020-02-13 10:15:00,102.05,102.07,101.96,102.05,9552.0,84.2436,84.2601,84.1693,84.2436,9552.0
2020-02-13 10:20:00,102.05,102.11,102.05,102.11,3810.0,84.2436,84.2931,84.2436,84.2931,3810.0
2020-02-13 10:25:00,102.13,102.14,102.1,102.12,6402.0,84.3096,84.3179,84.2849,84.3014,6402.0
2020-02-13 10:30:00,102.12,102.23,102.11,102.22,13128.0,84.3014,84.3922,84.2931,84.3839,13128.0
2020-02-13 10:35:00,102.21,102.28,102.21,102.26,14140.0,84.3757,84.4335,84.3757,84.417,14140.0
2020-02-13 10:40:00,102.27,102.28,102.2,102.28,5456.0,84.4252,84.4335,84.3674,84.4335,5456.0
2020-02-13 10:45:00,102.3,102.38,102.29,102.35,4954.0,84.45,84.516,84.4417,84.4913,4954.0
2020-02-13 10:50:00,102.38,102.38,102.28,102.31,3188.0,84.516,84.516,84.4335,84.4582,3188.0
2020-02-13 10:55:00,102.32,102.47,102.31,102.38,7669.0,84.4665,84.5903,84.4582,84.516,7669.0
2020-02-13 11:00:00,102.42,102.44,102.38,102.44,7066.0,84.549,84.5656,84.516,84.5656,7066.0
2020-02-13 11:05:00,102.46,102.49,102.39,102.44,4459.0,84.5821,84.6068,84.5243,84.5656,4459.0
2020-02-13 11:10:00,102.44,102.48,102.41,102.48,4320.0,84.5656,84.5986,84.5408,84.5986,4320.0
2020-02-13 11:15:00,102.49,102.55,102.4,102.43,15374.0,84.6068,84.6564,84.5325,84.5573,15374.0
2020-02-13 11:20:00,102.42,102.43,102.26,102.28,10492.0,84.549,84.5573,84.417,84.4335,10492.0
2020-02-13 11:25:00,102.32,102.47,102.29,102.39,34059.0,84.4665,84.5903,84.4417,84.5243,34059.0
2020-02-13 11:30:00,102.39,102.45,102.31,102.35,13197.0,84.5243,84.5738,84.4582,84.4913,13197.0
2020-02-13 11:35:00,102.36,102.38,102.28,102.34,3697.0,84.4995,84.516,84.4335,84.483,3697.0
2020-02-13 11:40:00,102.31,102.35,102.25,102.31,5763.0,84.4582,84.4913,84.4087,84.4582,5763.0
2020-02-13 11:45:00,102.31,102.37,102.29,102.29,4684.0,84.4582,84.5078,84.4417,84.4417,4684.0
2020-02-13 11:50:00,102.3,102.31,102.23,102.26,3827.0,84.45,84.4582,84.3922,84.417,3827.0
2020-02-13 11:55:00,102.25,102.35,102.25,102.31,6383.0,84.4087,84.4913,84.4087,84.4582,6383.0
2020-02-13 12:00:00,102.35,102.46,102.33,102.41,4876.0,84.4913,84.5821,84.4747,84.5408,4876.0
2020-02-13 12:05:00,102.44,102.49,102.42,102.46,4628.0,84.5656,84.6068,84.549,84.5821,4628.0
2020-02-13 12:10:00,102.45,102.52,102.43,102.51,4901.0,84.5738,84.6316,84.5573,84.6233,4901.0
2020-02-13 12:15:00,102.55,102.62,102.53,102.62,6214.0,84.6564,84.7141,84.6398,84.7141,6214.0
2020-02-13 12:20:00,102.62,102.72,102.62,102.7,11650.0,84.7141,84.7967,84.7141,84.7802,11650.0
2020-02-13 12:25:00,102.69,102.72,102.59,102.69,4428.0,84.7719,84.7967,84.6894,84.7719,4428.0
2020-02-13 12:30:00,102.72,102.77,102.69,102.77,3599.0,84.7967,84.838,84.7719,84.838,3599.0
2020-02-13 12:35:00,102.77,102.78,102.68,102.7,4419.0,84.838,84.8462,84.7637,84.7802,4419.0
2020-02-13 12:40:00,102.7,102.79,102.68,102.74,3458.0,84.7802,84.8545,84.7637,84.8132,3458.0
2020-02-13 12:45:00,102.76,102.79,102.71,102.72,7223.0,84.8297,84.8545,84.7884,84.7967,7223.0
2020-02-13 12:50:00,102.75,102.81,102.75,102.81,2844.0,84.8215,84.871,84.8215,84.871,2844.0
2020-02-13 12:55:00,102.81,102.87,102.77,102.84,6893.0,84.871,84.9205,84.838,84.8958,6893.0
2020-02-13 13:00:00,102.86,102.97,102.84,102.95,11075.0,84.9123,85.0031,84.8958,84.9866,11075.0
2020-02-13 13:05:00,102.95,103.01,102.88,102.91,13549.0,84.9866,85.0361,84.9288,84.9535,13549.0
2020-02-13 13:10:00,102.93,103.01,102.93,102.94,5104.0,84.9701,85.0361,84.9701,84.9783,5104.0
2020-02-13 13:15:00,102.96,103.02,102.94,102.99,5619.0,84.9948,85.0443,84.9783,85.0196,5619.0
2020-02-13 13:20:00,103.03,103.05,102.97,102.97,4192.0,85.0526,85.0691,85.0031,85.0031,4192.0
2020-02-13 13:25:00,102.98,102.99,102.89,102.92,3685.0,85.0113,85.0196,84.937,84.9618,3685.0
2020-02-13 13:30:00,102.95,102.97,102.91,102.96,2566.0,84.9866,85.0031,84.9535,84.9948,2566.0
2020-02-13 13:35:00,102.96,103.0,102.93,102.95,4586.0,84.9948,85.0278,84.9701,84.9866,4586.0
2020-02-13 13:40:00,102.97,103.06,102.91,103.06,3710.0,85.0031,85.0774,84.9535,85.0774,3710.0
2020-02-13 13:45:00,103.06,103.1,103.02,103.1,2656.0,85.0774,85.1104,85.0443,85.1104,2656.0
2020-02-13 13:50:00,103.1,103.14,103.06,103.14,6341.0,85.1104,85.1434,85.0774,85.1434,6341.0
2020-02-13 13:55:00,103.14,103.15,103.08,103.11,6938.0,85.1434,85.1517,85.0939,85.1186,6938.0
2020-02-13 14:00:00,103.13,103.15,103.07,103.15,8230.0,85.1352,85.1517,85.0856,85.1517,8230.0
2020-02-13 14:05:00,103.12,103.18,103.07,103.08,15254.0,85.1269,85.1764,85.0856,85.0939,15254.0
2020-02-13 14:10:00,103.06,103.1,102.98,103.02,7892.0,85.0774,85.1104,85.0113,85.0443,7892.0
2020-02-13 14:15:00,103.03,103.03,102.98,103.0,4982.0,85.0526,85.0526,85.0113,85.0278,4982.0
2020-02-13 14:20:00,102.98,103.1,102.96,103.0,9491.0,85.0113,85.1104,84.9948,85.0278,9491.0
2020-02-13 14:25:00,103.0,103.09,103.0,103.03,5618.0,85.0278,85.1021,85.0278,85.0526,5618.0
2020-02-13 14:30:00,103.05,103.09,102.97,103.09,7192.0,85.0691,85.1021,85.0031,85.1021,7192.0
2020-02-13 14:35:00,103.08,103.08,103.01,103.03,5052.0,85.0939,85.0939,85.0361,85.0526,5052.0
2020-02-13 14:40:00,103.05,103.09,103.03,103.09,3513.0,85.0691,85.1021,85.0526,85.1021,3513.0
2020-02-13 14:45:00,103.07,103.1,103.05,103.08,6387.0,85.0856,85.1104,85.0691,85.0939,6387.0
2020-02-13 14:50:00,103.1,103.1,103.05,103.08,4415.0,85.1104,85.1104,85.0691,85.0939,4415.0
2020-02-13 14:55:00,103.09,103.1,103.02,103.04,5328.0,85.1021,85.1104,85.0443,85.0609,5328.0
2020-02-13 15:00:00,103.07,103.07,102.89,102.89,5291.0,85.0856,85.0856,84.937,84.937,5291.0
2020-02-13 15:05:00,102.89,102.95,102.88,102.94,4761.0,84.937,84.9866,84.9288,84.9783,4761.0
2020-02-13 15:10:00,102.93,102.98,102.92,102.92,8149.0,84.9701,85.0113,84.9618,84.9618,8149.0
2020-02-13 15:15:00,102.94,102.99,102.93,102.96,5154.0,84.9783,85.0196,84.9701,84.9948,5154.0
2020-02-13 15:20:00,102.95,103.01,102.91,102.95,12297.0,84.9866,85.0361,84.9535,84.9866,12297.0
2020-02-13 15:25:00,102.95,102.99,102.9,102.93,12230.0,84.9866,85.0196,84.9453,84.9701,12230.0
2020-02-13 15:30:00,102.95,102.97,102.83,102.88,12648.0,84.9866,85.0031,84.8875,84.9288,12648.0
2020-02-13 15:35:00,102.87,102.9,102.84,102.88,6499.0,84.9205,84.9453,84.8958,84.9288,6499.0
2020-02-13 15:40:00,102.89,102.96,102.86,102.96,9535.0,84.937,84.9948,84.9123,84.9948,9535.0
2020-02-13 15:45:00,102.97,103.04,102.93,102.98,22361.0,85.0031,85.0609,84.9701,85.0113,22361.0
2020-02-13 15:50:00,102.99,103.04,102.89,102.94,34344.0,85.0196,85.0609,84.937,84.9783,34344.0
2020-02-13 15:55:00,102.9,103.0,102.71,102.85,209135.0,84.9453,85.0278,84.7884,84.904,209135.0
2020-02-14 09:30:00,103.15,103.25,103.06,103.16,23843.0,85.1517,85.2342,85.0774,85.1599,23843.0
2020-02-14 09:35:00,103.16,103.26,102.94,102.94,29506.0,85.1599,85.2425,84.9783,84.9783,29506.0
2020-02-14 09:40:00,102.96,103.17,102.92,103.16,6330.0,84.9948,85.1682,84.9618,85.1599,6330.0
2020-02-14 09:45:00,103.09,103.17,103.05,103.15,3300.0,85.1021,85.1682,85.0691,85.1517,3300.0
2020-02-14 09:50:00,103.1,103.18,103.02,103.18,4676.0,85.1104,85.1764,85.0443,85.1764,4676.0
2020-02-14 09:55:00,103.14,103.18,102.96,102.96,4697.0,85.1434,85.1764,84.9948,84.9948,4697.0
2020-02-14 10:00:00,102.93,103.05,102.93,103.02,4632.0,84.9701,85.0691,84.9701,85.0443,4632.0
2020-02-14 10:05:00,103.04,103.08,103.01,103.08,9721.0,85.0609,85.0939,85.0361,85.0939,9721.0
2020-02-14 10:10:00,103.08,103.19,103.05,103.19,7177.0,85.0939,85.1847,85.0691,85.1847,7177.0
2020-02-14 10:15:00,103.22,103.25,103.1,103.13,6616.0,85.2095,85.2342,85.1104,85.1352,6616.0
2020-02-14 10:20:00,103.13,103.2,103.11,103.12,6975.0,85.1352,85.1929,85.1186,85.1269,6975.0
2020-02-14 10:25:00,103.13,103.16,103.12,103.15,9356.0,85.1352,85.1599,85.1269,85.1517,9356.0
2020-02-14 10:30:00,103.18,103.23,103.14,103.14,19511.0,85.1764,85.2177,85.1434,85.1434,19511.0
2020-02-14 10:35:00,103.14,103.17,102.94,102.94,11903.0,85.1434,85.1682,84.9783,84.9783,11903.0
2020-02-14 10:40:00,102.95,103.07,102.95,103.05,9798.0,84.9866,85.0856,84.9866,85.0691,9798.0
2020-02-14 10:45:00,103.08,103.12,103.06,103.08,12119.0,85.0939,85.1269,85.0774,85.0939,12119.0
2020-02-14 10:50:00,103.1,103.15,103.04,103.08,12469.0,85.1104,85.1517,85.0609,85.0939,12469.0
2020-02-14 10:55:00,103.08,103.18,103.06,103.14,9411.0,85.0939,85.1764,85.0774,85.1434,9411.0
2020-02-14 11:00:00,103.11,103.32,103.11,103.32,8733.0,85.1186,85.292,85.1186,85.292,8733.0
2020-02-14 11:05:00,103.34,103.4,103.33,103.34,6610.0,85.3085,85.358,85.3003,85.3085,6610.0
2020-02-14 11:10:00,103.36,103.39,103.32,103.37,5417.0,85.325,85.3498,85.292,85.3333,5417.0
2020-02-14 11:15:00,103.38,103.39,103.27,103.3,8483.0,85.3415,85.3498,85.2507,85.2755,8483.0
2020-02-14 11:20:00,103.32,103.32,103.14,103.19,10078.0,85.292,85.292,85.1434,85.1847,10078.0
2020-02-14 11:25:00,103.19,103.21,103.16,103.2,6336.0,85.1847,85.2012,85.1599,85.1929,6336.0
2020-02-14 11:30:00,103.19,103.19,103.1,103.13,4508.0,85.1847,85.1847,85.1104,85.1352,4508.0
2020-02-14 11:35:00,103.13,103.23,103.12,103.23,4125.0,85.1352,85.2177,85.1269,85.2177,4125.0
2020-02-14 11:40:00,103.25,103.27,103.22,103.27,7009.0,85.2342,85.2507,85.2095,85.2507,7009.0
2020-02-14 11:45:00,103.27,103.36,103.26,103.32,4920.0,85.2507,85.325,85.2425,85.292,4920.0
2020-02-14 11:50:00,103.31,103.41,103.31,103.37,4138.0,85.2837,85.3663,85.2837,85.3333,4138.0
2020-02-14 11:55:00,103.38,103.39,103.34,103.37,3737.0,85.3415,85.3498,85.3085,85.3333,3737.0
2020-02-14 12:00:00,103.34,103.37,103.3,103.37,6864.0,85.3085,85.3333,85.2755,85.3333,6864.0
2020-02-14 12:05:00,103.38,103.44,103.38,103.42,4578.0,85.3415,85.3911,85.3415,85.3746,4578.0
2020-02-14 12:10:00,103.44,103.49,103.43,103.48,4933.0,85.3911,85.4323,85.3828,85.4241,4933.0
2020-02-14 12:15:00,103.48,103.6,103.47,103.6,6909.0,85.4241,85.5231,85.4158,85.5231,6909.0
2020-02-14 12:20:00,103.58,103.65,103.56,103.63,7338.0,85.5066,85.5644,85.4901,85.5479,7338.0
2020-02-14 12:25:00,103.62,103.63,103.53,103.58,10358.0,85.5397,85.5479,85.4654,85.5066,10358.0
2020-02-14 12:30:00,103.58,103.6,103.55,103.58,3961.0,85.5066,85.5231,85.4819,85.5066,3961.0
2020-02-14 12:35:00,103.57,103.63,103.56,103.61,7247.0,85.4984,85.5479,85.4901,85.5314,7247.0
2020-02-14 12:40:00,103.63,103.69,103.6,103.67,6936.0,85.5479,85.5974,85.5231,85.5809,6936.0
2020-02-14 12:45:00,103.66,103.69,103.6,103.65,4306.0,85.5727,85.5974,85.5231,85.5644,4306.0
2020-02-14 12:50:00,103.68,103.74,103.65,103.72,7639.0,85.5892,85.6387,85.5644,85.6222,7639.0
2020-02-14 12:55:00,103.73,103.76,103.69,103.75,5784.0,85.6305,85.6552,85.5974,85.647,5784.0
2020-02-14 13:00:00,103.74,103.78,103.71,103.74,5871.0,85.6387,85.6717,85.614,85.6387,5871.0
2020-02-14 13:05:00,103.75,103.81,103.73,103.78,9550.0,85.647,85.6965,85.6305,85.6717,9550.0
2020-02-14 13:10:00,103.79,103.82,103.78,103.82,4068.0,85.68,85.7048,85.6717,85.7048,4068.0
2020-02-14 13:15:00,103.84,103.84,103.75,103.82,6374.0,85.7213,85.7213,85.647,85.7048,6374.0
2020-02-14 13:20:00,103.83,103.85,103.76,103.79,12782.0,85.713,85.7295,85.6552,85.68,12782.0
2020-02-14 13:25:00,103.79,103.83,103.77,103.82,4522.0,85.68,85.713,85.6635,85.7048,4522.0
2020-02-14 13:30:00,103.81,103.81,103.73,103.76,7260.0,85.6965,85.6965,85.6305,85.6552,7260.0
2020-02-14 13:35:00,103.73,103.74,103.67,103.74,7453.0,85.6305,85.6387,85.5809,85.6387,7453.0
2020-02-14 13:40:00,103.75,103.88,103.74,103.85,5222.0,85.647,85.7543,85.6387,85.7295,5222.0
2020-02-14 13:45:00,103.88,103.88,103.82,103.84,5218.0,85.7543,85.7543,85.7048,85.7213,5218.0
2020-02-14 13:50:00,103.84,103.85,103.8,103.84,8312.0,85.7213,85.7295,85.6882,85.7213,8312.0
2020-02-14 13:55:00,103.85,103.86,103.8,103.8,10471.0,85.7295,85.7378,85.6882,85.6882,10471.0
2020-02-14 14:00:00,103.81,103.84,103.72,103.72,14036.0,85.6965,85.7213,85.6222,85.6222,14036.0
2020-02-14 14:05:00,103.72,103.75,103.66,103.71,11046.0,85.6222,85.647,85.5727,85.614,11046.0
2020-02-14 14:10:00,103.7,103.73,103.65,103.65,4408.0,85.6057,85.6305,85.5644,85.5644,4408.0
2020-02-14 14:15:00,103.64,103.65,103.59,103.62,6939.0,85.5562,85.5644,85.5149,85.5397,6939.0
2020-02-14 14:20:00,103.63,103.76,103.62,103.74,7034.0,85.5479,85.6552,85.5397,85.6387,7034.0
2020-02-14 14:25:00,103.74,103.81,103.73,103.73,7362.0,85.6387,85.6965,85.6305,85.6305,7362.0
2020-02-14 14:30:00,103.74,103.74,103.62,103.65,5713.0,85.6387,85.6387,85.5397,85.5644,5713.0
2020-02-14 14:35:00,103.67,103.71,103.64,103.71,3077.0,85.5809,85.614,85.5562,85.614,3077.0
2020-02-14 14:40:00,103.68,103.74,103.68,103.72,4980.0,85.5892,85.6387,85.5892,85.6222,4980.0
2020-02-14 14:45:00,103.72,103.76,103.71,103.76,3443.0,85.6222,85.6552,85.614,85.6552,3443.0
2020-02-14 14:50:00,103.76,103.77,103.61,103.64,13722.0,85.6552,85.6635,85.5314,85.5562,13722.0
2020-02-14 14:55:00,103.64,103.64,103.56,103.59,13269.0,85.5562,85.5562,85.4901,85.5149,13269.0
2020-02-14 15:00:00,103.58,103.58,103.52,103.55,11066.0,85.5066,85.5066,85.4571,85.4819,11066.0
2020-02-14 15:05:00,103.55,103.59,103.53,103.58,5848.0,85.4819,85.5149,85.4654,85.5066,5848.0
2020-02-14 15:10:00,103.59,103.59,103.54,103.56,7292.0,85.5149,85.5149,85.4736,85.4901,7292.0
2020-02-14 15:15:00,103.56,103.57,103.47,103.57,8114.0,85.4901,85.4984,85.4158,85.4984,8114.0
2020-02-14 15:20:00,103.58,103.64,103.54,103.63,9127.0,85.5066,85.5562,85.4736,85.5479,9127.0
2020-02-14 15:25:00,103.63,103.68,103.62,103.62,8319.0,85.5479,85.5892,85.5397,85.5397,8319.0
2020-02-14 15:30:00,103.62,103.64,103.58,103.6,14029.0,85.5397,85.5562,85.5066,85.5231,14029.0
2020-02-14 15:35:00,103.59,103.62,103.55,103.6,15181.0,85.5149,85.5397,85.4819,85.5231,15181.0
2020-02-14 15:40:00,103.59,103.71,103.57,103.71,13635.0,85.5149,85.614,85.4984,85.614,13635.0
2020-02-14 15:45:00,103.72,103.82,103.7,103.78,29724.0,85.6222,85.7048,85.6057,85.6717,29724.0
2020-02-14 15:50:00,103.79,103.83,103.69,103.72,33240.0,85.68,85.713,85.5974,85.6222,33240.0
2020-02-14 15:55:00,103.72,103.85,103.71,103.75,69381.0,85.6222,85.7295,85.614,85.647,69381.0
2020-02-18 09:30:00,103.99,104.3,103.99,104.15,54902.0,85.8451,86.101,85.8451,85.9772,54902.0
2020-02-18 09:35:00,104.18,104.18,103.83,103.95,11907.0,86.0019,86.0019,85.713,85.8121,11907.0
2020-02-18 09:40:00,103.91,104.14,103.89,104.01,6711.0,85.7791,85.9689,85.7625,85.8616,6711.0
2020-02-18 09:45:00,104.05,104.14,104.01,104.1,4677.0,85.8946,85.9689,85.8616,85.9359,4677.0
2020-02-18 09:50:00,104.11,104.13,103.98,104.05,13953.0,85.9442,85.9607,85.8368,85.8946,13953.0
2020-02-18 09:55:00,104.04,104.16,104.0,104.06,8931.0,85.8864,85.9854,85.8534,85.9029,8931.0
2020-02-18 10:00:00,104.04,104.16,104.03,104.12,15415.0,85.8864,85.9854,85.8781,85.9524,15415.0
2020-02-18 10:05:00,104.13,104.35,104.12,104.35,14557.0,85.9607,86.1423,85.9524,86.1423,14557.0
2020-02-18 10:10:00,104.35,104.42,104.3,104.34,9096.0,86.1423,86.2001,86.101,86.134,9096.0
2020-02-18 10:15:00,104.32,104.37,104.28,104.31,8329.0,86.1175,86.1588,86.0845,86.1093,8329.0
2020-02-18 10:20:00,104.33,104.45,104.28,104.45,12379.0,86.1258,86.2248,86.0845,86.2248,12379.0
2020-02-18 10:25:00,104.45,104.49,104.29,104.33,13834.0,86.2248,86.2579,86.0928,86.1258,13834.0
2020-02-18 10:30:00,104.3,104.43,104.3,104.41,14887.0,86.101,86.2083,86.101,86.1918,14887.0
2020-02-18 10:35:00,104.4,104.53,104.4,104.42,13249.0,86.1836,86.2909,86.1836,86.2001,13249.0
2020-02-18 10:40:00,104.44,104.51,104.43,104.47,7103.0,86.2166,86.2744,86.2083,86.2413,7103.0
2020-02-18 10:45:00,104.47,104.49,104.4,104.43,9672.0,86.2413,86.2579,86.1836,86.2083,9672.0
2020-02-18 10:50:00,104.43,104.53,104.34,104.39,9353.0,86.2083,86.2909,86.134,86.1753,9353.0
2020-02-18 10:55:00,104.38,104.41,104.32,104.4,34700.0,86.167,86.1918,86.1175,86.1836,34700.0
2020-02-18 11:00:00,104.4,104.43,104.38,104.4,5716.0,86.1836,86.2083,86.167,86.1836,5716.0
2020-02-18 11:05:00,104.39,104.45,104.37,104.44,9695.0,86.1753,86.2248,86.1588,86.2166,9695.0
2020-02-18 11:10:00,104.44,104.48,104.43,104.46,14177.0,86.2166,86.2496,86.2083,86.2331,14177.0
2020-02-18 11:15:00,104.48,104.52,104.4,104.43,23834.0,86.2496,86.2826,86.1836,86.2083,23834.0
2020-02-18 11:20:00,104.42,104.45,104.34,104.42,5928.0,86.2001,86.2248,86.134,86.2001,5928.0
2020-02-18 11:25:00,104.42,104.59,104.4,104.59,15588.0,86.2001,86.3404,86.1836,86.3404,15588.0
2020-02-18 11:30:00,104.59,104.59,104.45,104.48,15185.0,86.3404,86.3404,86.2248,86.2496,15185.0
2020-02-18 11:35:00,104.5,104.52,104.46,104.5,7620.0,86.2661,86.2826,86.2331,86.2661,7620.0
2020-02-18 11:40:00,104.48,104.58,104.45,104.57,4866.0,86.2496,86.3321,86.2248,86.3239,4866.0
2020-02-18 11:45:00,104.56,104.58,104.43,104.5,6105.0,86.3156,86.3321,86.2083,86.2661,6105.0
2020-02-18 11:50:00,104.52,104.6,104.46,104.46,21041.0,86.2826,86.3487,86.2331,86.2331,21041.0
2020-02-18 11:55:00,104.46,104.48,104.39,104.42,5154.0,86.2331,86.2496,86.1753,86.2001,5154.0
2020-02-18 12:00:00,104.42,104.58,104.41,104.56,7297.0,86.2001,86.3321,86.1918,86.3156,7297.0
2020-02-18 12:05:00,104.57,104.59,104.5,104.54,8884.0,86.3239,86.3404,86.2661,86.2991,8884.0
2020-02-18 12:10:00,104.56,104.6,104.48,104.51,8654.0,86.3156,86.3487,86.2496,86.2744,8654.0
2020-02-18 12:15:00,104.51,104.53,104.45,104.5,8444.0,86.2744,86.2909,86.2248,86.2661,8444.0
2020-02-18 12:20:00,104.52,104.6,104.51,104.54,7634.0,86.2826,86.3487,86.2744,86.2991,7634.0
2020-02-18 12:25:00,104.53,104.64,104.53,104.63,8900.0,86.2909,86.3817,86.2909,86.3734,8900.0
2020-02-18 12:30:00,104.62,104.63,104.48,104.53,6052.0,86.3652,86.3734,86.2496,86.2909,6052.0
2020-02-18 12:35:00,104.53,104.53,104.49,104.52,6894.0,86.2909,86.2909,86.2579,86.2826,6894.0
2020-02-18 12:40:00,104.53,104.54,104.48,104.52,7225.0,86.2909,86.2991,86.2496,86.2826,7225.0
2020-02-18 12:45:00,104.52,104.53,104.44,104.47,5996.0,86.2826,86.2909,86.2166,86.2413,5996.0
2020-02-18 12:50:00,104.48,104.52,104.46,104.51,8092.0,86.2496,86.2826,86.2331,86.2744,8092.0
2020-02-18 12:55:00,104.51,104.57,104.5,104.54,8040.0,86.2744,86.3239,86.2661,86.2991,8040.0
2020-02-18 13:00:00,104.54,104.59,104.49,104.51,11216.0,86.2991,86.3404,86.2579,86.2744,11216.0
2020-02-18 13:05:00,104.52,104.53,104.44,104.47,10586.0,86.2826,86.2909,86.2166,86.2413,10586.0
2020-02-18 13:10:00,104.47,104.47,104.29,104.29,13733.0,86.2413,86.2413,86.0928,86.0928,13733.0
2020-02-18 13:15:00,104.28,104.35,104.28,104.34,10911.0,86.0845,86.1423,86.0845,86.134,10911.0
2020-02-18 13:20:00,104.35,104.38,104.3,104.37,14199.0,86.1423,86.167,86.101,86.1588,14199.0
2020-02-18 13:25:00,104.37,104.41,104.34,104.39,7990.0,86.1588,86.1918,86.134,86.1753,7990.0
2020-02-18 13:30:00,104.39,104.49,104.38,104.44,9083.0,86.1753,86.2579,86.167,86.2166,9083.0
2020-02-18 13:35:00,104.45,104.45,104.31,104.35,8430.0,86.2248,86.2248,86.1093,86.1423,8430.0
2020-02-18 13:40:00,104.35,104.54,104.35,104.51,10539.0,86.1423,86.2991,86.1423,86.2744,10539.0
2020-02-18 13:45:00,104.51,104.54,104.45,104.47,6401.0,86.2744,86.2991,86.2248,86.2413,6401.0
2020-02-18 13:50:00,104.46,104.49,104.37,104.41,9102.0,86.2331,86.2579,86.1588,86.1918,9102.0
2020-02-18 13:55:00,104.43,104.49,104.42,104.49,7130.0,86.2083,86.2579,86.2001,86.2579,7130.0
2020-02-18 14:00:00,104.49,104.5,104.3,104.34,8715.0,86.2579,86.2661,86.101,86.134,8715.0
2020-02-18 14:05:00,104.34,104.37,104.33,104.36,6465.0,86.134,86.1588,86.1258,86.1505,6465.0
2020-02-18 14:10:00,104.36,104.43,104.34,104.38,8858.0,86.1505,86.2083,86.134,86.167,8858.0
2020-02-18 14:15:00,104.38,104.44,104.37,104.39,6938.0,86.167,86.2166,86.1588,86.1753,6938.0
2020-02-18 14:20:00,104.38,104.45,104.37,104.45,6936.0,86.167,86.2248,86.1588,86.2248,6936.0
2020-02-18 14:25:00,104.46,104.51,104.42,104.43,8634.0,86.2331,86.2744,86.2001,86.2083,8634.0
2020-02-18 14:30:00,104.42,104.44,104.34,104.37,7086.0,86.2001,86.2166,86.134,86.1588,7086.0
2020-02-18 14:35:00,104.37,104.41,104.36,104.39,4692.0,86.1588,86.1918,86.1505,86.1753,4692.0
2020-02-18 14:40:00,104.39,104.48,104.39,104.44,5826.0,86.1753,86.2496,86.1753,86.2166,5826.0
2020-02-18 14:45:00,104.45,104.48,104.43,104.46,6957.0,86.2248,86.2496,86.2083,86.2331,6957.0
2020-02-18 14:50:00,104.47,104.49,104.41,104.47,9016.0,86.2413,86.2579,86.1918,86.2413,9016.0
2020-02-18 14:55:00,104.48,104.52,104.47,104.52,6824.0,86.2496,86.2826,86.2413,86.2826,6824.0
2020-02-18 15:00:00,104.52,104.53,104.43,104.44,7603.0,86.2826,86.2909,86.2083,86.2166,7603.0
2020-02-18 15:05:00,104.44,104.5,104.4,104.42,8258.0,86.2166,86.2661,86.1836,86.2001,8258.0
2020-02-18 15:10:00,104.43,104.47,104.41,104.44,4878.0,86.2083,86.2413,86.1918,86.2166,4878.0
2020-02-18 15:15:00,104.44,104.5,104.44,104.46,6773.0,86.2166,86.2661,86.2166,86.2331,6773.0
2020-02-18 15:20:00,104.47,104.49,104.39,104.39,7695.0,86.2413,86.2579,86.1753,86.1753,7695.0
2020-02-18 15:25:00,104.39,104.41,104.29,104.33,10011.0,86.1753,86.1918,86.0928,86.1258,10011.0
2020-02-18 15:30:00,104.34,104.34,104.26,104.3,18362.0,86.134,86.134,86.068,86.101,18362.0
2020-02-18 15:35:00,104.31,104.36,104.28,104.3,34977.0,86.1093,86.1505,86.0845,86.101,34977.0
2020-02-18 15:40:00,104.3,104.35,104.3,104.34,15615.0,86.101,86.1423,86.101,86.134,15615.0
2020-02-18 15:45:00,104.33,104.41,104.28,104.32,29168.0,86.1258,86.1918,86.0845,86.1175,29168.0
2020-02-18 15:50:00,104.32,104.33,104.21,104.29,48578.0,86.1175,86.1258,86.0267,86.0928,48578.0
2020-02-18 15:55:00,104.29,104.4,104.2,104.34,190509.0,86.0928,86.1836,86.0185,86.134,190509.0
2020-02-19 09:30:00,104.15,104.39,103.92,104.11,35025.0,85.9772,86.1753,85.7873,85.9442,35025.0
2020-02-19 09:35:00,104.13,104.3,104.08,104.22,12541.0,85.9607,86.101,85.9194,86.035,12541.0
2020-02-19 09:40:00,104.24,104.29,104.09,104.15,12296.0,86.0515,86.0928,85.9276,85.9772,12296.0
2020-02-19 09:45:00,104.15,104.16,103.94,104.11,18935.0,85.9772,85.9854,85.8038,85.9442,18935.0
2020-02-19 09:50:00,104.1,104.1,103.99,104.04,15497.0,85.9359,85.9359,85.8451,85.8864,15497.0
2020-02-19 09:55:00,104.03,104.07,103.97,104.01,11689.0,85.8781,85.9111,85.8286,85.8616,11689.0
2020-02-19 10:00:00,104.02,104.02,103.91,103.93,21991.0,85.8699,85.8699,85.7791,85.7956,21991.0
2020-02-19 10:05:00,103.93,104.04,103.86,103.99,24109.0,85.7956,85.8864,85.7378,85.8451,24109.0
2020-02-19 10:10:00,104.0,104.1,103.98,104.06,23899.0,85.8534,85.9359,85.8368,85.9029,23899.0
2020-02-19 10:15:00,104.06,104.16,104.01,104.09,24286.0,85.9029,85.9854,85.8616,85.9276,24286.0
2020-02-19 10:20:00,104.04,104.15,104.02,104.14,13576.0,85.8864,85.9772,85.8699,85.9689,13576.0
2020-02-19 10:25:00,104.12,104.12,104.02,104.04,8442.0,85.9524,85.9524,85.8699,85.8864,8442.0
2020-02-19 10:30:00,104.04,104.17,104.03,104.16,34040.0,85.8864,85.9937,85.8781,85.9854,34040.0
2020-02-19 10:35:00,104.12,104.17,104.03,104.16,14622.0,85.9524,85.9937,85.8781,85.9854,14622.0
2020-02-19 10:40:00,104.16,104.2,104.1,104.11,10331.0,85.9854,86.0185,85.9359,85.9442,10331.0
2020-02-19 10:45:00,104.13,104.14,104.02,104.09,12764.0,85.9607,85.9689,85.8699,85.9276,12764.0
2020-02-19 10:50:00,104.1,104.15,104.04,104.06,13245.0,85.9359,85.9772,85.8864,85.9029,13245.0
2020-02-19 10:55:00,104.07,104.1,104.0,104.01,12331.0,85.9111,85.9359,85.8534,85.8616,12331.0
2020-02-19 11:00:00,104.01,104.08,103.99,104.01,6485.0,85.8616,85.9194,85.8451,85.8616,6485.0
2020-02-19 11:05:00,103.98,104.05,103.94,103.97,12828.0,85.8368,85.8946,85.8038,85.8286,12828.0
2020-02-19 11:10:00,103.96,103.99,103.9,103.97,10584.0,85.8203,85.8451,85.7708,85.8286,10584.0
2020-02-19 11:15:00,103.98,104.06,103.96,104.0,9978.0,85.8368,85.9029,85.8203,85.8534,9978.0
2020-02-19 11:20:00,104.0,104.03,103.91,103.93,8281.0,85.8534,85.8781,85.7791,85.7956,8281.0
2020-02-19 11:25:00,103.92,103.92,103.79,103.79,9709.0,85.7873,85.7873,85.68,85.68,9709.0
2020-02-19 11:30:00,103.78,103.95,103.78,103.91,12221.0,85.6717,85.8121,85.6717,85.7791,12221.0
2020-02-19 11:35:00,103.87,103.92,103.8,103.82,8105.0,85.746,85.7873,85.6882,85.7048,8105.0
2020-02-19 11:40:00,103.81,103.86,103.76,103.82,8620.0,85.6965,85.7378,85.6552,85.7048,8620.0
2020-02-19 11:45:00,103.81,103.83,103.74,103.8,8237.0,85.6965,85.713,85.6387,85.6882,8237.0
2020-02-19 11:50:00,103.8,103.91,103.78,103.88,8356.0,85.6882,85.7791,85.6717,85.7543,8356.0
2020-02-19 11:55:00,103.87,103.94,103.81,103.92,8297.0,85.746,85.8038,85.6965,85.7873,8297.0
2020-02-19 12:00:00,103.93,103.96,103.88,103.9,9061.0,85.7956,85.8203,85.7543,85.7708,9061.0
2020-02-19 12:05:00,103.88,103.93,103.85,103.9,17220.0,85.7543,85.7956,85.7295,85.7708,17220.0
2020-02-19 12:10:00,103.9,103.9,103.79,103.82,8285.0,85.7708,85.7708,85.68,85.7048,8285.0
2020-02-19 12:15:00,103.82,103.84,103.73,103.79,14014.0,85.7048,85.7213,85.6305,85.68,14014.0
2020-02-19 12:20:00,103.79,103.85,103.79,103.84,6752.0,85.68,85.7295,85.68,85.7213,6752.0
2020-02-19 12:25:00,103.84,103.84,103.74,103.75,8912.0,85.7213,85.7213,85.6387,85.647,8912.0
2020-02-19 12:30:00,103.75,103.83,103.73,103.79,9619.0,85.647,85.713,85.6305,85.68,9619.0
2020-02-19 12:35:00,103.79,103.81,103.73,103.75,6838.0,85.68,85.6965,85.6305,85.647,6838.0
2020-02-19 12:40:00,103.76,103.8,103.74,103.79,7027.0,85.6552,85.6882,85.6387,85.68,7027.0
2020-02-19 12:45:00,103.79,103.79,103.7,103.71,11670.0,85.68,85.68,85.6057,85.614,11670.0
2020-02-19 12:50:00,103.7,103.72,103.64,103.64,9348.0,85.6057,85.6222,85.5562,85.5562,9348.0
2020-02-19 12:55:00,103.63,103.75,103.62,103.71,10345.0,85.5479,85.647,85.5397,85.614,10345.0
2020-02-19 13:00:00,103.72,103.76,103.71,103.75,6765.0,85.6222,85.6552,85.614,85.647,6765.0
2020-02-19 13:05:00,103.75,103.77,103.7,103.71,13846.0,85.647,85.6635,85.6057,85.614,13846.0
2020-02-19 13:10:00,103.7,103.71,103.61,103.64,10191.0,85.6057,85.614,85.5314,85.5562,10191.0
2020-02-19 13:15:00,103.63,103.66,103.59,103.6,10191.0,85.5479,85.5727,85.5149,85.5231,10191.0
2020-02-19 13:20:00,103.62,103.64,103.57,103.61,6899.0,85.5397,85.5562,85.4984,85.5314,6899.0
2020-02-19 13:25:00,103.62,103.64,103.6,103.61,9325.0,85.5397,85.5562,85.5231,85.5314,9325.0
2020-02-19 13:30:00,103.62,103.67,103.6,103.6,5778.0,85.5397,85.5809,85.5231,85.5231,5778.0
2020-02-19 13:35:00,103.61,103.63,103.6,103.62,7809.0,85.5314,85.5479,85.5231,85.5397,7809.0
2020-02-19 13:40:00,103.63,103.63,103.57,103.57,8169.0,85.5479,85.5479,85.4984,85.4984,8169.0
2020-02-19 13:45:00,103.57,103.63,103.56,103.6,8893.0,85.4984,85.5479,85.4901,85.5231,8893.0
2020-02-19 13:50:00,103.6,103.63,103.53,103.63,9371.0,85.5231,85.5479,85.4654,85.5479,9371.0
2020-02-19 13:55:00,103.63,103.65,103.59,103.63,7429.0,85.5479,85.5644,85.5149,85.5479,7429.0
2020-02-19 14:00:00,103.61,103.78,103.61,103.73,10469.0,85.5314,85.6717,85.5314,85.6305,10469.0
2020-02-19 14:05:00,103.74,103.8,103.71,103.8,11336.0,85.6387,85.6882,85.614,85.6882,11336.0
2020-02-19 14:10:00,103.79,103.84,103.78,103.78,9952.0,85.68,85.7213,85.6717,85.6717,9952.0
2020-02-19 14:15:00,103.79,103.89,103.77,103.8,8790.0,85.68,85.7625,85.6635,85.6882,8790.0
2020-02-19 14:20:00,103.8,103.81,103.65,103.67,8976.0,85.6882,85.6965,85.5644,85.5809,8976.0
2020-02-19 14:25:00,103.63,103.67,103.58,103.67,9279.0,85.5479,85.5809,85.5066,85.5809,9279.0
2020-02-19 14:30:00,103.67,103.7,103.59,103.64,9672.0,85.5809,85.6057,85.5149,85.5562,9672.0
2020-02-19 14:35:00,103.65,103.68,103.62,103.63,10666.0,85.5644,85.5892,85.5397,85.5479,10666.0
2020-02-19 14:40:00,103.64,103.69,103.64,103.66,9133.0,85.5562,85.5974,85.5562,85.5727,9133.0
2020-02-19 14:45:00,103.66,103.69,103.62,103.68,13155.0,85.5727,85.5974,85.5397,85.5892,13155.0
2020-02-19 14:50:00,103.68,103.7,103.63,103.65,13874.0,85.5892,85.6057,85.5479,85.5644,13874.0
2020-02-19 14:55:00,103.66,103.69,103.63,103.68,9026.0,85.5727,85.5974,85.5479,85.5892,9026.0
2020-02-19 15:00:00,103.68,103.73,103.62,103.62,13540.0,85.5892,85.6305,85.5397,85.5397,13540.0
2020-02-19 15:05:00,103.65,103.66,103.58,103.64,15574.0,85.5644,85.5727,85.5066,85.5562,15574.0
2020-02-19 15:10:00,103.64,103.7,103.63,103.69,20147.0,85.5562,85.6057,85.5479,85.5974,20147.0
2020-02-19 15:15:00,103.69,103.73,103.68,103.7,9547.0,85.5974,85.6305,85.5892,85.6057,9547.0
2020-02-19 15:20:00,103.7,103.73,103.67,103.71,23995.0,85.6057,85.6305,85.5809,85.614,23995.0
2020-02-19 15:25:00,103.7,103.73,103.65,103.7,20215.0,85.6057,85.6305,85.5644,85.6057,20215.0
2020-02-19 15:30:00,103.73,103.77,103.71,103.75,27196.0,85.6305,85.6635,85.614,85.647,27196.0
2020-02-19 15:35:00,103.75,103.8,103.69,103.71,20577.0,85.647,85.6882,85.5974,85.614,20577.0
2020-02-19 15:40:00,103.71,103.74,103.66,103.68,27182.0,85.614,85.6387,85.5727,85.5892,27182.0
2020-02-19 15:45:00,103.67,103.68,103.52,103.59,36047.0,85.5809,85.5892,85.4571,85.5149,36047.0
2020-02-19 15:50:00,103.58,103.61,103.53,103.6,30179.0,85.5066,85.5314,85.4654,85.5231,30179.0
2020-02-19 15:55:00,103.59,103.65,103.44,103.46,169219.0,85.5149,85.5644,85.3911,85.4076,169219.0
2020-02-20 09:30:00,102.95,103.27,102.5,103.27,70430.0,84.9866,85.2507,84.6151,85.2507,70430.0
2020-02-20 09:35:00,103.23,103.79,103.12,103.79,8362.0,85.2177,85.68,85.1269,85.68,8362.0
2020-02-20 09:40:00,103.86,103.99,103.31,103.31,20674.0,85.7378,85.8451,85.2837,85.2837,20674.0
2020-02-20 09:45:00,103.32,103.44,103.15,103.29,12932.0,85.292,85.3911,85.1517,85.2672,12932.0
2020-02-20 09:50:00,103.19,103.55,103.19,103.32,16478.0,85.1847,85.4819,85.1847,85.292,16478.0
2020-02-20 09:55:00,103.33,103.52,103.26,103.5,19610.0,85.3003,85.4571,85.2425,85.4406,19610.0
2020-02-20 10:00:00,103.46,103.51,103.34,103.45,26446.0,85.4076,85.4489,85.3085,85.3993,26446.0
2020-02-20 10:05:00,103.44,103.46,103.01,103.19,38594.0,85.3911,85.4076,85.0361,85.1847,38594.0
2020-02-20 10:10:00,103.2,103.47,103.19,103.41,14288.0,85.1929,85.4158,85.1847,85.3663,14288.0
2020-02-20 10:15:00,103.37,103.4,103.19,103.23,12861.0,85.3333,85.358,85.1847,85.2177,12861.0
2020-02-20 10:20:00,103.23,103.45,103.22,103.43,9370.0,85.2177,85.3993,85.2095,85.3828,9370.0
2020-02-20 10:25:00,103.43,103.46,103.24,103.26,16556.0,85.3828,85.4076,85.226,85.2425,16556.0
2020-02-20 10:30:00,103.2,103.3,103.18,103.28,13494.0,85.1929,85.2755,85.1764,85.259,13494.0
2020-02-20 10:35:00,103.26,103.44,103.26,103.35,6571.0,85.2425,85.3911,85.2425,85.3168,6571.0
2020-02-20 10:40:00,103.31,103.43,103.29,103.42,41988.0,85.2837,85.3828,85.2672,85.3746,41988.0
2020-02-20 10:45:00,103.41,103.52,103.34,103.34,18414.0,85.3663,85.4571,85.3085,85.3085,18414.0
2020-02-20 10:50:00,103.34,103.42,103.29,103.38,56097.0,85.3085,85.3746,85.2672,85.3415,56097.0
2020-02-20 10:55:00,103.37,103.38,103.31,103.33,16111.0,85.3333,85.3415,85.2837,85.3003,16111.0
2020-02-20 11:00:00,103.32,103.38,103.27,103.38,28303.0,85.292,85.3415,85.2507,85.3415,28303.0
2020-02-20 11:05:00,103.36,103.38,103.2,103.26,10744.0,85.325,85.3415,85.1929,85.2425,10744.0
2020-02-20 11:10:00,103.23,103.24,103.06,103.15,56119.0,85.2177,85.226,85.0774,85.1517,56119.0
2020-02-20 11:15:00,103.14,103.19,103.04,103.04,19403.0,85.1434,85.1847,85.0609,85.0609,19403.0
2020-02-20 11:20:00,103.04,103.06,102.8,102.8,21347.0,85.0609,85.0774,84.8627,84.8627,21347.0
2020-02-20 11:25:00,102.82,102.86,102.61,102.85,24076.0,84.8792,84.9123,84.7059,84.904,24076.0
2020-02-20 11:30:00,102.82,102.86,102.43,102.53,15644.0,84.8792,84.9123,84.5573,84.6398,15644.0
2020-02-20 11:35:00,102.53,102.53,102.25,102.4,40121.0,84.6398,84.6398,84.4087,84.5325,40121.0
2020-02-20 11:40:00,102.36,102.54,102.34,102.47,35565.0,84.4995,84.6481,84.483,84.5903,35565.0
2020-02-20 11:45:00,102.43,102.74,102.4,102.74,29138.0,84.5573,84.8132,84.5325,84.8132,29138.0
2020-02-20 11:50:00,102.72,102.92,102.7,102.89,16257.0,84.7967,84.9618,84.7802,84.937,16257.0
2020-02-20 11:55:00,102.88,102.89,102.71,102.75,40945.0,84.9288,84.937,84.7884,84.8215,40945.0
2020-02-20 12:00:00,102.74,102.99,102.7,102.98,64690.0,84.8132,85.0196,84.7802,85.0113,64690.0
2020-02-20 12:05:00,102.95,103.01,102.8,102.82,47041.0,84.9866,85.0361,84.8627,84.8792,47041.0
2020-02-20 12:10:00,102.82,102.99,102.82,102.87,13860.0,84.8792,85.0196,84.8792,84.9205,13860.0
2020-02-20 12:15:00,102.89,102.91,102.64,102.64,12885.0,84.937,84.9535,84.7307,84.7307,12885.0
2020-02-20 12:20:00,102.67,102.71,102.58,102.63,10598.0,84.7554,84.7884,84.6811,84.7224,10598.0
2020-02-20 12:25:00,102.63,102.77,102.56,102.75,14408.0,84.7224,84.838,84.6646,84.8215,14408.0
2020-02-20 12:30:00,102.75,102.75,102.42,102.47,38232.0,84.8215,84.8215,84.549,84.5903,38232.0
2020-02-20 12:35:00,102.46,102.61,102.44,102.61,20362.0,84.5821,84.7059,84.5656,84.7059,20362.0
2020-02-20 12:40:00,102.62,102.62,102.13,102.13,29204.0,84.7141,84.7141,84.3096,84.3096,29204.0
2020-02-20 12:45:00,102.13,102.28,102.11,102.22,41569.0,84.3096,84.4335,84.2931,84.3839,41569.0
2020-02-20 12:50:00,102.2,102.27,102.08,102.24,24618.0,84.3674,84.4252,84.2684,84.4004,24618.0
2020-02-20 12:55:00,102.22,102.31,102.2,102.29,9262.0,84.3839,84.4582,84.3674,84.4417,9262.0
2020-02-20 13:00:00,102.28,102.46,102.28,102.42,16222.0,84.4335,84.5821,84.4335,84.549,16222.0
2020-02-20 13:05:00,102.45,102.58,102.37,102.57,9705.0,84.5738,84.6811,84.5078,84.6729,9705.0
2020-02-20 13:10:00,102.54,102.6,102.31,102.52,25246.0,84.6481,84.6976,84.4582,84.6316,25246.0
2020-02-20 13:15:00,102.52,102.66,102.52,102.64,12631.0,84.6316,84.7472,84.6316,84.7307,12631.0
2020-02-20 13:20:00,102.63,102.65,102.49,102.6,34949.0,84.7224,84.7389,84.6068,84.6976,34949.0
2020-02-20 13:25:00,102.59,102.61,102.5,102.57,14620.0,84.6894,84.7059,84.6151,84.6729,14620.0
2020-02-20 13:30:00,102.54,102.56,102.37,102.47,36977.0,84.6481,84.6646,84.5078,84.5903,36977.0
2020-02-20 13:35:00,102.45,102.51,102.39,102.43,20296.0,84.5738,84.6233,84.5243,84.5573,20296.0
2020-02-20 13:40:00,102.42,102.52,102.37,102.42,21199.0,84.549,84.6316,84.5078,84.549,21199.0
2020-02-20 13:45:00,102.43,102.49,102.4,102.43,15764.0,84.5573,84.6068,84.5325,84.5573,15764.0
2020-02-20 13:50:00,102.44,102.51,102.42,102.48,52023.0,84.5656,84.6233,84.549,84.5986,52023.0
2020-02-20 13:55:00,102.49,102.6,102.47,102.56,16462.0,84.6068,84.6976,84.5903,84.6646,16462.0
2020-02-20 14:00:00,102.53,102.57,102.45,102.45,14665.0,84.6398,84.6729,84.5738,84.5738,14665.0
2020-02-20 14:05:00,102.45,102.66,102.45,102.64,20762.0,84.5738,84.7472,84.5738,84.7307,20762.0
2020-02-20 14:10:00,102.66,102.72,102.56,102.57,49672.0,84.7472,84.7967,84.6646,84.6729,49672.0
2020-02-20 14:15:00,102.58,102.62,102.5,102.56,36901.0,84.6811,84.7141,84.6151,84.6646,36901.0
2020-02-20 14:20:00,102.55,102.64,102.53,102.59,32234.0,84.6564,84.7307,84.6398,84.6894,32234.0
2020-02-20 14:25:00,102.6,102.7,102.53,102.64,21314.0,84.6976,84.7802,84.6398,84.7307,21314.0
2020-02-20 14:30:00,102.63,102.83,102.63,102.78,9570.0,84.7224,84.8875,84.7224,84.8462,9570.0
2020-02-20 14:35:00,102.78,102.83,102.59,102.61,22991.0,84.8462,84.8875,84.6894,84.7059,22991.0
2020-02-20 14:40:00,102.6,102.65,102.57,102.65,16936.0,84.6976,84.7389,84.6729,84.7389,16936.0
2020-02-20 14:45:00,102.66,102.67,102.5,102.53,21354.0,84.7472,84.7554,84.6151,84.6398,21354.0
2020-02-20 14:50:00,102.54,102.6,102.48,102.6,20842.0,84.6481,84.6976,84.5986,84.6976,20842.0
2020-02-20 14:55:00,102.61,102.65,102.51,102.54,10448.0,84.7059,84.7389,84.6233,84.6481,10448.0
2020-02-20 15:00:00,102.53,102.62,102.49,102.55,15303.0,84.6398,84.7141,84.6068,84.6564,15303.0
2020-02-20 15:05:00,102.55,102.57,102.42,102.48,64759.0,84.6564,84.6729,84.549,84.5986,64759.0
2020-02-20 15:10:00,102.45,102.49,102.38,102.41,16044.0,84.5738,84.6068,84.516,84.5408,16044.0
2020-02-20 15:15:00,102.4,102.42,102.34,102.39,31004.0,84.5325,84.549,84.483,84.5243,31004.0
2020-02-20 15:20:00,102.39,102.42,102.32,102.38,20331.0,84.5243,84.549,84.4665,84.516,20331.0
2020-02-20 15:25:00,102.38,102.41,102.34,102.4,29941.0,84.516,84.5408,84.483,84.5325,29941.0
2020-02-20 15:30:00,102.4,102.44,102.24,102.25,31543.0,84.5325,84.5656,84.4004,84.4087,31543.0
2020-02-20 15:35:00,102.24,102.47,102.19,102.31,49882.0,84.4004,84.5903,84.3592,84.4582,49882.0
2020-02-20 15:40:00,102.33,102.4,102.21,102.28,62871.0,84.4747,84.5325,84.3757,84.4335,62871.0
2020-02-20 15:45:00,102.28,102.3,102.04,102.09,145115.0,84.4335,84.45,84.2353,84.2766,145115.0
2020-02-20 15:50:00,102.11,102.36,102.07,102.34,155513.0,84.2931,84.4995,84.2601,84.483,155513.0
2020-02-20 15:55:00,102.35,102.49,102.3,102.41,254052.0,84.4913,84.6068,84.45,84.5408,254052.0
2020-02-21 09:30:00,102.06,102.55,102.03,102.48,201753.0,84.2519,84.6564,84.2271,84.5986,201753.0
2020-02-21 09:35:00,102.48,102.99,102.44,102.94,83520.0,84.5986,85.0196,84.5656,84.9783,83520.0
2020-02-21 09:40:00,102.9,103.0,102.79,102.93,48532.0,84.9453,85.0278,84.8545,84.9701,48532.0
2020-02-21 09:45:00,102.99,103.14,102.77,103.04,21538.0,85.0196,85.1434,84.838,85.0609,21538.0
2020-02-21 09:50:00,102.99,103.03,102.87,102.97,7817.0,85.0196,85.0526,84.9205,85.0031,7817.0
2020-02-21 09:55:00,102.91,102.94,102.78,102.81,16994.0,84.9535,84.9783,84.8462,84.871,16994.0
2020-02-21 10:00:00,102.84,102.88,102.72,102.73,60688.0,84.8958,84.9288,84.7967,84.805,60688.0
2020-02-21 10:05:00,102.74,102.76,102.66,102.68,21325.0,84.8132,84.8297,84.7472,84.7637,21325.0
2020-02-21 10:10:00,102.7,102.78,102.59,102.7,15703.0,84.7802,84.8462,84.6894,84.7802,15703.0
2020-02-21 10:15:00,102.65,102.75,102.64,102.64,17626.0,84.7389,84.8215,84.7307,84.7307,17626.0
2020-02-21 10:20:00,102.64,102.64,102.44,102.5,31634.0,84.7307,84.7307,84.5656,84.6151,31634.0
2020-02-21 10:25:00,102.5,102.64,102.45,102.62,22086.0,84.6151,84.7307,84.5738,84.7141,22086.0
2020-02-21 10:30:00,102.6,102.6,102.43,102.45,20359.0,84.6976,84.6976,84.5573,84.5738,20359.0
2020-02-21 10:35:00,102.42,102.46,102.3,102.4,11522.0,84.549,84.5821,84.45,84.5325,11522.0
2020-02-21 10:40:00,102.42,102.53,102.29,102.44,32074.0,84.549,84.6398,84.4417,84.5656,32074.0
2020-02-21 10:45:00,102.43,102.55,102.38,102.49,8805.0,84.5573,84.6564,84.516,84.6068,8805.0
2020-02-21 10:50:00,102.45,102.49,102.36,102.38,12564.0,84.5738,84.6068,84.4995,84.516,12564.0
2020-02-21 10:55:00,102.37,102.37,102.24,102.3,16919.0,84.5078,84.5078,84.4004,84.45,16919.0
2020-02-21 11:00:00,102.31,102.42,102.25,102.39,21584.0,84.4582,84.549,84.4087,84.5243,21584.0
2020-02-21 11:05:00,102.37,102.45,102.32,102.45,11619.0,84.5078,84.5738,84.4665,84.5738,11619.0
2020-02-21 11:10:00,102.43,102.44,102.34,102.41,10747.0,84.5573,84.5656,84.483,84.5408,10747.0
2020-02-21 11:15:00,102.4,102.59,102.4,102.53,19092.0,84.5325,84.6894,84.5325,84.6398,19092.0
2020-02-21 11:20:00,102.54,102.6,102.49,102.5,9817.0,84.6481,84.6976,84.6068,84.6151,9817.0
2020-02-21 11:25:00,102.52,102.55,102.5,102.5,7795.0,84.6316,84.6564,84.6151,84.6151,7795.0
2020-02-21 11:30:00,102.5,102.57,102.47,102.57,16738.0,84.6151,84.6729,84.5903,84.6729,16738.0
2020-02-21 11:35:00,102.59,102.59,102.49,102.54,24453.0,84.6894,84.6894,84.6068,84.6481,24453.0
2020-02-21 11:40:00,102.53,102.71,102.53,102.68,10269.0,84.6398,84.7884,84.6398,84.7637,10269.0
2020-02-21 11:45:00,102.7,102.71,102.63,102.65,5256.0,84.7802,84.7884,84.7224,84.7389,5256.0
2020-02-21 11:50:00,102.62,102.67,102.56,102.62,7800.0,84.7141,84.7554,84.6646,84.7141,7800.0
2020-02-21 11:55:00,102.61,102.66,102.56,102.58,8190.0,84.7059,84.7472,84.6646,84.6811,8190.0
2020-02-21 12:00:00,102.57,102.66,102.52,102.52,85552.0,84.6729,84.7472,84.6316,84.6316,85552.0
2020-02-21 12:05:00,102.54,102.58,102.47,102.55,35626.0,84.6481,84.6811,84.5903,84.6564,35626.0
2020-02-21 12:10:00,102.53,102.53,102.46,102.49,11488.0,84.6398,84.6398,84.5821,84.6068,11488.0
2020-02-21 12:15:00,102.48,102.52,102.46,102.51,8557.0,84.5986,84.6316,84.5821,84.6233,8557.0
2020-02-21 12:20:00,102.48,102.52,102.42,102.47,14327.0,84.5986,84.6316,84.549,84.5903,14327.0
2020-02-21 12:25:00,102.47,102.49,102.37,102.37,12718.0,84.5903,84.6068,84.5078,84.5078,12718.0
2020-02-21 12:30:00,102.36,102.36,102.22,102.23,10371.0,84.4995,84.4995,84.3839,84.3922,10371.0
2020-02-21 12:35:00,102.26,102.31,102.26,102.3,7356.0,84.417,84.4582,84.417,84.45,7356.0
2020-02-21 12:40:00,102.31,102.33,102.27,102.3,13519.0,84.4582,84.4747,84.4252,84.45,13519.0
2020-02-21 12:45:00,102.28,102.29,102.23,102.28,7092.0,84.4335,84.4417,84.3922,84.4335,7092.0
2020-02-21 12:50:00,102.29,102.33,102.26,102.3,13631.0,84.4417,84.4747,84.417,84.45,13631.0
2020-02-21 12:55:00,102.29,102.31,102.22,102.24,9058.0,84.4417,84.4582,84.3839,84.4004,9058.0
2020-02-21 13:00:00,102.23,102.29,102.22,102.24,8517.0,84.3922,84.4417,84.3839,84.4004,8517.0
2020-02-21 13:05:00,102.23,102.3,102.21,102.29,18617.0,84.3922,84.45,84.3757,84.4417,18617.0
2020-02-21 13:10:00,102.29,102.36,102.29,102.31,48461.0,84.4417,84.4995,84.4417,84.4582,48461.0
2020-02-21 13:15:00,102.28,102.32,102.24,102.25,8684.0,84.4335,84.4665,84.4004,84.4087,8684.0
2020-02-21 13:20:00,102.27,102.34,102.25,102.29,7695.0,84.4252,84.483,84.4087,84.4417,7695.0
2020-02-21 13:25:00,102.28,102.28,102.21,102.21,7842.0,84.4335,84.4335,84.3757,84.3757,7842.0
2020-02-21 13:30:00,102.22,102.36,102.2,102.36,34989.0,84.3839,84.4995,84.3674,84.4995,34989.0
2020-02-21 13:35:00,102.36,102.47,102.34,102.47,14884.0,84.4995,84.5903,84.483,84.5903,14884.0
2020-02-21 13:40:00,102.47,102.62,102.46,102.62,11141.0,84.5903,84.7141,84.5821,84.7141,11141.0
2020-02-21 13:45:00,102.64,102.69,102.58,102.65,77708.0,84.7307,84.7719,84.6811,84.7389,77708.0
2020-02-21 13:50:00,102.65,102.65,102.47,102.47,37265.0,84.7389,84.7389,84.5903,84.5903,37265.0
2020-02-21 13:55:00,102.5,102.59,102.48,102.54,51438.0,84.6151,84.6894,84.5986,84.6481,51438.0
2020-02-21 14:00:00,102.54,102.59,102.5,102.54,12001.0,84.6481,84.6894,84.6151,84.6481,12001.0
2020-02-21 14:05:00,102.55,102.63,102.5,102.59,12180.0,84.6564,84.7224,84.6151,84.6894,12180.0
2020-02-21 14:10:00,102.58,102.65,102.56,102.59,52825.0,84.6811,84.7389,84.6646,84.6894,52825.0
2020-02-21 14:15:00,102.6,102.68,102.54,102.56,17503.0,84.6976,84.7637,84.6481,84.6646,17503.0
2020-02-21 14:20:00,102.56,102.57,102.47,102.48,18307.0,84.6646,84.6729,84.5903,84.5986,18307.0
2020-02-21 14:25:00,102.49,102.59,102.47,102.56,16757.0,84.6068,84.6894,84.5903,84.6646,16757.0
2020-02-21 14:30:00,102.57,102.6,102.37,102.41,16596.0,84.6729,84.6976,84.5078,84.5408,16596.0
2020-02-21 14:35:00,102.43,102.43,102.33,102.42,17012.0,84.5573,84.5573,84.4747,84.549,17012.0
2020-02-21 14:40:00,102.41,102.41,102.28,102.3,14882.0,84.5408,84.5408,84.4335,84.45,14882.0
2020-02-21 14:45:00,102.32,102.32,102.23,102.26,23330.0,84.4665,84.4665,84.3922,84.417,23330.0
2020-02-21 14:50:00,102.24,102.31,102.21,102.29,19629.0,84.4004,84.4582,84.3757,84.4417,19629.0
2020-02-21 14:55:00,102.28,102.34,102.27,102.34,16429.0,84.4335,84.483,84.4252,84.483,16429.0
2020-02-21 15:00:00,102.34,102.35,102.2,102.21,23567.0,84.483,84.4913,84.3674,84.3757,23567.0
2020-02-21 15:05:00,102.2,102.21,102.13,102.14,15303.0,84.3674,84.3757,84.3096,84.3179,15303.0
2020-02-21 15:10:00,102.15,102.22,102.14,102.19,13857.0,84.3262,84.3839,84.3179,84.3592,13857.0
2020-02-21 15:15:00,102.19,102.21,102.17,102.2,13108.0,84.3592,84.3757,84.3427,84.3674,13108.0
2020-02-21 15:20:00,102.2,102.25,102.18,102.23,17512.0,84.3674,84.4087,84.3509,84.3922,17512.0
2020-02-21 15:25:00,102.22,102.24,102.16,102.22,16184.0,84.3839,84.4004,84.3344,84.3839,16184.0
2020-02-21 15:30:00,102.21,102.21,102.1,102.12,33949.0,84.3757,84.3757,84.2849,84.3014,33949.0
2020-02-21 15:35:00,102.1,102.1,101.97,101.99,28196.0,84.2849,84.2849,84.1776,84.1941,28196.0
2020-02-21 15:40:00,101.98,102.03,101.91,101.91,29788.0,84.1858,84.2271,84.128,84.128,29788.0
2020-02-21 15:45:00,101.93,101.95,101.84,101.89,73066.0,84.1445,84.1611,84.0702,84.1115,73066.0
2020-02-21 15:50:00,101.89,102.0,101.76,101.76,103371.0,84.1115,84.2023,84.0042,84.0042,103371.0
2020-02-21 15:55:00,101.77,101.8,101.61,101.75,224245.0,84.0125,84.0372,83.8804,83.9959,224245.0
2020-02-24 09:30:00,101.63,102.26,101.55,101.83,138476.0,83.8969,84.417,83.8308,84.062,138476.0
2020-02-24 09:35:00,101.8,101.85,101.48,101.79,45472.0,84.0372,84.0785,83.7731,84.029,45472.0
2020-02-24 09:40:00,101.78,102.3,101.78,102.23,73415.0,84.0207,84.45,84.0207,84.3922,73415.0
2020-02-24 09:45:00,102.22,102.25,102.0,102.11,44771.0,84.3839,84.4087,84.2023,84.2931,44771.0
2020-02-24 09:50:00,102.11,102.12,101.91,101.93,22565.0,84.2931,84.3014,84.128,84.1445,22565.0
2020-02-24 09:55:00,101.92,101.98,101.81,101.84,42235.0,84.1363,84.1858,84.0455,84.0702,42235.0
2020-02-24 10:00:00,101.84,101.89,101.77,101.86,37676.0,84.0702,84.1115,84.0125,84.0868,37676.0
2020-02-24 10:05:00,101.85,101.95,101.83,101.86,44096.0,84.0785,84.1611,84.062,84.0868,44096.0
2020-02-24 10:10:00,101.86,101.88,101.6,101.6,20032.0,84.0868,84.1033,83.8721,83.8721,20032.0
2020-02-24 10:15:00,101.63,101.64,101.44,101.48,48644.0,83.8969,83.9051,83.74,83.7731,48644.0
2020-02-24 10:20:00,101.49,101.55,101.41,101.47,18425.0,83.7813,83.8308,83.7153,83.7648,18425.0
2020-02-24 10:25:00,101.5,101.53,101.42,101.5,17098.0,83.7896,83.8143,83.7235,83.7896,17098.0
2020-02-24 10:30:00,101.49,101.52,101.41,101.46,17379.0,83.7813,83.8061,83.7153,83.7565,17379.0
2020-02-24 10:35:00,101.49,101.57,101.48,101.55,17336.0,83.7813,83.8474,83.7731,83.8308,17336.0
2020-02-24 10:40:00,101.55,101.64,101.54,101.59,22416.0,83.8308,83.9051,83.8226,83.8639,22416.0
2020-02-24 10:45:00,101.6,101.71,101.59,101.6,18551.0,83.8721,83.9629,83.8639,83.8721,18551.0
2020-02-24 10:50:00,101.62,101.74,101.62,101.64,13743.0,83.8886,83.9877,83.8886,83.9051,13743.0
2020-02-24 10:55:00,101.65,101.67,101.51,101.57,37830.0,83.9134,83.9299,83.7978,83.8474,37830.0
2020-02-24 11:00:00,101.59,101.66,101.51,101.59,20596.0,83.8639,83.9217,83.7978,83.8639,20596.0
2020-02-24 11:05:00,101.63,101.63,101.58,101.6,11779.0,83.8969,83.8969,83.8556,83.8721,11779.0
2020-02-24 11:10:00,101.58,101.71,101.58,101.7,16354.0,83.8556,83.9629,83.8556,83.9547,16354.0
2020-02-24 11:15:00,101.71,101.92,101.69,101.92,12140.0,83.9629,84.1363,83.9464,84.1363,12140.0
2020-02-24 11:20:00,101.92,101.93,101.77,101.79,23625.0,84.1363,84.1445,84.0125,84.029,23625.0
2020-02-24 11:25:00,101.8,101.83,101.72,101.8,16033.0,84.0372,84.062,83.9712,84.0372,16033.0
2020-02-24 11:30:00,101.8,101.83,101.73,101.79,19698.0,84.0372,84.062,83.9794,84.029,19698.0
2020-02-24 11:35:00,101.79,101.87,101.76,101.77,13694.0,84.029,84.095,84.0042,84.0125,13694.0
2020-02-24 11:40:00,101.77,101.77,101.62,101.65,13746.0,84.0125,84.0125,83.8886,83.9134,13746.0
2020-02-24 11:45:00,101.67,101.67,101.54,101.59,15217.0,83.9299,83.9299,83.8226,83.8639,15217.0
2020-02-24 11:50:00,101.59,101.6,101.5,101.51,8954.0,83.8639,83.8721,83.7896,83.7978,8954.0
2020-02-24 11:55:00,101.51,101.54,101.43,101.49,11217.0,83.7978,83.8226,83.7318,83.7813,11217.0
2020-02-24 12:00:00,101.48,101.48,101.39,101.4,12060.0,83.7731,83.7731,83.6988,83.707,12060.0
2020-02-24 12:05:00,101.4,101.41,101.3,101.4,17642.0,83.707,83.7153,83.6245,83.707,17642.0
2020-02-24 12:10:00,101.4,101.4,101.26,101.29,13229.0,83.707,83.707,83.5914,83.6162,13229.0
2020-02-24 12:15:00,101.29,101.32,101.23,101.31,11034.0,83.6162,83.641,83.5667,83.6327,11034.0
2020-02-24 12:20:00,101.3,101.38,101.27,101.33,55149.0,83.6245,83.6905,83.5997,83.6492,55149.0
2020-02-24 12:25:00,101.31,101.31,101.1,101.12,19653.0,83.6327,83.6327,83.4594,83.4759,19653.0
2020-02-24 12:30:00,101.09,101.15,101.02,101.08,15152.0,83.4511,83.5006,83.3933,83.4429,15152.0
2020-02-24 12:35:00,101.07,101.18,101.05,101.06,15362.0,83.4346,83.5254,83.4181,83.4263,15362.0
2020-02-24 12:40:00,101.06,101.15,101.04,101.06,10247.0,83.4263,83.5006,83.4098,83.4263,10247.0
2020-02-24 12:45:00,101.06,101.07,100.98,101.01,16249.0,83.4263,83.4346,83.3603,83.3851,16249.0
2020-02-24 12:50:00,100.99,101.01,100.94,100.97,8672.0,83.3686,83.3851,83.3273,83.352,8672.0
2020-02-24 12:55:00,100.97,100.97,100.84,100.85,18870.0,83.352,83.352,83.2447,83.253,18870.0
2020-02-24 13:00:00,100.84,100.86,100.72,100.75,11240.0,83.2447,83.2612,83.1457,83.1704,11240.0
2020-02-24 13:05:00,100.77,100.81,100.69,100.76,19146.0,83.1869,83.22,83.1209,83.1787,19146.0
2020-02-24 13:10:00,100.74,100.77,100.62,100.63,14196.0,83.1622,83.1869,83.0631,83.0714,14196.0
2020-02-24 13:15:00,100.65,100.65,100.53,100.55,14210.0,83.0879,83.0879,82.9888,83.0053,14210.0
2020-02-24 13:20:00,100.55,100.57,100.44,100.44,11356.0,83.0053,83.0218,82.9145,82.9145,11356.0
2020-02-24 13:25:00,100.45,100.72,100.45,100.72,54646.0,82.9228,83.1457,82.9228,83.1457,54646.0
2020-02-24 13:30:00,100.7,100.7,100.61,100.7,33859.0,83.1292,83.1292,83.0549,83.1292,33859.0
2020-02-24 13:35:00,100.71,100.94,100.71,100.91,23263.0,83.1374,83.3273,83.1374,83.3025,23263.0
2020-02-24 13:40:00,100.92,101.04,100.92,101.01,22819.0,83.3108,83.4098,83.3108,83.3851,22819.0
2020-02-24 13:45:00,101.0,101.23,101.0,101.22,11131.0,83.3768,83.5667,83.3768,83.5584,11131.0
2020-02-24 13:50:00,101.22,101.22,101.07,101.07,11600.0,83.5584,83.5584,83.4346,83.4346,11600.0
2020-02-24 13:55:00,101.06,101.15,101.03,101.09,14688.0,83.4263,83.5006,83.4016,83.4511,14688.0
2020-02-24 14:00:00,101.08,101.17,101.06,101.09,18002.0,83.4429,83.5172,83.4263,83.4511,18002.0
2020-02-24 14:05:00,101.08,101.1,100.97,100.99,11966.0,83.4429,83.4594,83.352,83.3686,11966.0
2020-02-24 14:10:00,101.0,101.0,100.85,100.85,9540.0,83.3768,83.3768,83.253,83.253,9540.0
2020-02-24 14:15:00,100.86,100.89,100.82,100.85,8528.0,83.2612,83.286,83.2282,83.253,8528.0
2020-02-24 14:20:00,100.87,100.89,100.77,100.87,38859.0,83.2695,83.286,83.1869,83.2695,38859.0
2020-02-24 14:25:00,100.87,100.94,100.82,100.88,18225.0,83.2695,83.3273,83.2282,83.2778,18225.0
2020-02-24 14:30:00,100.88,100.9,100.81,100.87,10150.0,83.2778,83.2943,83.22,83.2695,10150.0
2020-02-24 14:35:00,100.85,100.92,100.83,100.86,12936.0,83.253,83.3108,83.2365,83.2612,12936.0
2020-02-24 14:40:00,100.88,100.88,100.81,100.81,9149.0,83.2778,83.2778,83.22,83.22,9149.0
2020-02-24 14:45:00,100.8,100.8,100.69,100.7,11975.0,83.2117,83.2117,83.1209,83.1292,11975.0
2020-02-24 14:50:00,100.69,100.78,100.65,100.78,15185.0,83.1209,83.1952,83.0879,83.1952,15185.0
2020-02-24 14:55:00,100.77,100.85,100.72,100.84,19849.0,83.1869,83.253,83.1457,83.2447,19849.0
2020-02-24 15:00:00,100.84,100.88,100.83,100.83,31213.0,83.2447,83.2778,83.2365,83.2365,31213.0
2020-02-24 15:05:00,100.83,100.84,100.75,100.82,22080.0,83.2365,83.2447,83.1704,83.2282,22080.0
2020-02-24 15:10:00,100.82,100.83,100.69,100.76,26218.0,83.2282,83.2365,83.1209,83.1787,26218.0
2020-02-24 15:15:00,100.76,100.84,100.75,100.83,21119.0,83.1787,83.2447,83.1704,83.2365,21119.0
2020-02-24 15:20:00,100.83,100.85,100.69,100.7,17691.0,83.2365,83.253,83.1209,83.1292,17691.0
2020-02-24 15:25:00,100.69,100.69,100.6,100.6,23245.0,83.1209,83.1209,83.0466,83.0466,23245.0
2020-02-24 15:30:00,100.61,100.67,100.57,100.57,43187.0,83.0549,83.1044,83.0218,83.0218,43187.0
2020-02-24 15:35:00,100.57,100.58,100.32,100.33,52016.0,83.0218,83.0301,82.8155,82.8237,52016.0
2020-02-24 15:40:00,100.33,100.33,100.21,100.24,38980.0,82.8237,82.8237,82.7247,82.7494,38980.0
2020-02-24 15:45:00,100.25,100.39,100.2,100.37,47651.0,82.7577,82.8733,82.7164,82.8567,47651.0
2020-02-24 15:50:00,100.36,100.37,100.03,100.08,93684.0,82.8485,82.8567,82.5761,82.6173,93684.0
2020-02-24 15:55:00,100.08,100.2,100.04,100.05,194102.0,82.6173,82.7164,82.5843,82.5926,194102.0
2020-02-25 09:30:00,100.23,100.55,100.07,100.55,61586.0,82.7412,83.0053,82.6091,83.0053,61586.0
2020-02-25 09:35:00,100.48,100.63,100.43,100.46,26382.0,82.9475,83.0714,82.9063,82.931,26382.0
2020-02-25 09:40:00,100.46,100.47,100.2,100.26,27985.0,82.931,82.9393,82.7164,82.7659,27985.0
2020-02-25 09:45:00,100.26,100.31,99.97,99.99,17888.0,82.7659,82.8072,82.5265,82.543,17888.0
2020-02-25 09:50:00,99.96,100.3,99.96,100.29,34583.0,82.5183,82.799,82.5183,82.7907,34583.0
2020-02-25 09:55:00,100.31,100.37,100.17,100.23,13604.0,82.8072,82.8567,82.6916,82.7412,13604.0
2020-02-25 10:00:00,100.24,100.38,100.18,100.23,29289.0,82.7494,82.865,82.6999,82.7412,29289.0
2020-02-25 10:05:00,100.22,100.37,100.21,100.37,22238.0,82.7329,82.8567,82.7247,82.8567,22238.0
2020-02-25 10:10:00,100.35,100.35,100.23,100.27,23836.0,82.8402,82.8402,82.7412,82.7742,23836.0
2020-02-25 10:15:00,100.29,100.33,100.22,100.28,26023.0,82.7907,82.8237,82.7329,82.7824,26023.0
2020-02-25 10:20:00,100.27,100.45,100.25,100.29,72167.0,82.7742,82.9228,82.7577,82.7907,72167.0
2020-02-25 10:25:00,100.29,100.29,100.08,100.08,11935.0,82.7907,82.7907,82.6173,82.6173,11935.0
2020-02-25 10:30:00,100.08,100.13,99.93,99.95,22312.0,82.6173,82.6586,82.4935,82.51,22312.0
2020-02-25 10:35:00,99.93,99.94,99.86,99.9,8341.0,82.4935,82.5018,82.4357,82.4687,8341.0
2020-02-25 10:40:00,99.89,100.1,99.87,100.09,10768.0,82.4605,82.6339,82.444,82.6256,10768.0
2020-02-25 10:45:00,100.11,100.19,100.06,100.07,8544.0,82.6421,82.7081,82.6008,82.6091,8544.0
2020-02-25 10:50:00,100.05,100.07,99.85,99.92,14512.0,82.5926,82.6091,82.4275,82.4853,14512.0
2020-02-25 10:55:00,99.93,100.18,99.92,100.18,10568.0,82.4935,82.6999,82.4853,82.6999,10568.0
2020-02-25 11:00:00,100.19,100.31,100.17,100.18,16099.0,82.7081,82.8072,82.6916,82.6999,16099.0
2020-02-25 11:05:00,100.21,100.26,100.13,100.22,11645.0,82.7247,82.7659,82.6586,82.7329,11645.0
2020-02-25 11:10:00,100.19,100.28,100.12,100.17,12187.0,82.7081,82.7824,82.6504,82.6916,12187.0
2020-02-25 11:15:00,100.14,100.15,99.84,99.87,10225.0,82.6669,82.6751,82.4192,82.444,10225.0
2020-02-25 11:20:00,99.86,99.87,99.76,99.8,8901.0,82.4357,82.444,82.3532,82.3862,8901.0
2020-02-25 11:25:00,99.82,99.93,99.8,99.87,14498.0,82.4027,82.4935,82.3862,82.444,14498.0
2020-02-25 11:30:00,99.88,99.99,99.79,99.93,21621.0,82.4522,82.543,82.3779,82.4935,21621.0
2020-02-25 11:35:00,99.91,100.03,99.86,100.03,9529.0,82.477,82.5761,82.4357,82.5761,9529.0
2020-02-25 11:40:00,100.0,100.0,99.86,99.89,9263.0,82.5513,82.5513,82.4357,82.4605,9263.0
2020-02-25 11:45:00,99.89,100.06,99.85,100.01,40157.0,82.4605,82.6008,82.4275,82.5596,40157.0
2020-02-25 11:50:00,99.99,99.99,99.87,99.89,8611.0,82.543,82.543,82.444,82.4605,8611.0
2020-02-25 11:55:00,99.91,99.95,99.81,99.84,10615.0,82.477,82.51,82.3945,82.4192,10615.0
2020-02-25 12:00:00,99.84,99.93,99.84,99.87,11997.0,82.4192,82.4935,82.4192,82.444,11997.0
2020-02-25 12:05:00,99.88,99.91,99.79,99.83,13097.0,82.4522,82.477,82.3779,82.411,13097.0
2020-02-25 12:10:00,99.81,99.85,99.79,99.82,18204.0,82.3945,82.4275,82.3779,82.4027,18204.0
2020-02-25 12:15:00,99.81,99.82,99.62,99.67,38280.0,82.3945,82.4027,82.2376,82.2789,38280.0
2020-02-25 12:20:00,99.68,99.68,99.5,99.5,11399.0,82.2871,82.2871,82.1385,82.1385,11399.0
2020-02-25 12:25:00,99.49,99.62,99.47,99.57,24160.0,82.1303,82.2376,82.1138,82.1963,24160.0
2020-02-25 12:30:00,99.56,99.74,99.55,99.72,9040.0,82.1881,82.3367,82.1798,82.3202,9040.0
2020-02-25 12:35:00,99.73,99.78,99.67,99.69,10180.0,82.3284,82.3697,82.2789,82.2954,10180.0
2020-02-25 12:40:00,99.68,99.7,99.53,99.57,13611.0,82.2871,82.3036,82.1633,82.1963,13611.0
2020-02-25 12:45:00,99.58,99.58,99.4,99.45,11897.0,82.2046,82.2046,82.056,82.0973,11897.0
2020-02-25 12:50:00,99.46,99.46,99.36,99.43,12612.0,82.1055,82.1055,82.023,82.0808,12612.0
2020-02-25 12:55:00,99.44,99.46,99.39,99.4,17852.0,82.089,82.1055,82.0477,82.056,17852.0
2020-02-25 13:00:00,99.4,99.49,99.29,99.35,20756.0,82.056,82.1303,81.9652,82.0147,20756.0
2020-02-25 13:05:00,99.38,99.51,99.35,99.48,9600.0,82.0395,82.1468,82.0147,82.122,9600.0
2020-02-25 13:10:00,99.47,99.59,99.47,99.58,14871.0,82.1138,82.2128,82.1138,82.2046,14871.0
2020-02-25 13:15:00,99.58,99.64,99.36,99.43,15148.0,82.2046,82.2541,82.023,82.0808,15148.0
2020-02-25 13:20:00,99.42,99.5,99.4,99.41,14032.0,82.0725,82.1385,82.056,82.0642,14032.0
2020-02-25 13:25:00,99.43,99.5,99.36,99.36,16368.0,82.0808,82.1385,82.023,82.023,16368.0
2020-02-25 13:30:00,99.35,99.37,99.2,99.31,13959.0,82.0147,82.0312,81.8909,81.9817,13959.0
2020-02-25 13:35:00,99.31,99.32,99.2,99.21,10989.0,81.9817,81.99,81.8909,81.8991,10989.0
2020-02-25 13:40:00,99.21,99.24,99.15,99.23,16009.0,81.8991,81.9239,81.8496,81.9157,16009.0
2020-02-25 13:45:00,99.23,99.23,99.1,99.15,17740.0,81.9157,81.9157,81.8083,81.8496,17740.0
2020-02-25 13:50:00,99.16,99.24,99.12,99.13,10179.0,81.8579,81.9239,81.8248,81.8331,10179.0
2020-02-25 13:55:00,99.13,99.18,99.08,99.08,14740.0,81.8331,81.8744,81.7918,81.7918,14740.0
2020-02-25 14:00:00,99.09,99.1,98.88,98.93,36345.0,81.8001,81.8083,81.6267,81.668,36345.0
2020-02-25 14:05:00,98.94,98.94,98.57,98.65,21814.0,81.6763,81.6763,81.3708,81.4369,21814.0
2020-02-25 14:10:00,98.66,98.87,98.65,98.87,19397.0,81.4451,81.6185,81.4369,81.6185,19397.0
2020-02-25 14:15:00,98.87,98.87,98.62,98.62,26682.0,81.6185,81.6185,81.4121,81.4121,26682.0
2020-02-25 14:20:00,98.65,98.7,98.56,98.56,17647.0,81.4369,81.4781,81.3626,81.3626,17647.0
2020-02-25 14:25:00,98.57,98.62,98.41,98.46,17589.0,81.3708,81.4121,81.2387,81.28,17589.0
2020-02-25 14:30:00,98.46,98.49,98.26,98.42,23288.0,81.28,81.3048,81.1149,81.247,23288.0
2020-02-25 14:35:00,98.4,98.51,98.3,98.45,13838.0,81.2305,81.3213,81.1479,81.2718,13838.0
2020-02-25 14:40:00,98.42,98.55,98.31,98.51,19951.0,81.247,81.3543,81.1562,81.3213,19951.0
2020-02-25 14:45:00,98.51,98.61,98.46,98.53,12229.0,81.3213,81.4038,81.28,81.3378,12229.0
2020-02-25 14:50:00,98.53,98.55,98.44,98.55,14889.0,81.3378,81.3543,81.2635,81.3543,14889.0
2020-02-25 14:55:00,98.55,98.6,98.46,98.46,18095.0,81.3543,81.3956,81.28,81.28,18095.0
2020-02-25 15:00:00,98.5,98.69,98.47,98.66,37211.0,81.313,81.4699,81.2883,81.4451,37211.0
2020-02-25 15:05:00,98.69,98.79,98.61,98.65,19449.0,81.4699,81.5524,81.4038,81.4369,19449.0
2020-02-25 15:10:00,98.65,98.66,98.44,98.49,14324.0,81.4369,81.4451,81.2635,81.3048,14324.0
2020-02-25 15:15:00,98.49,98.6,98.44,98.59,20334.0,81.3048,81.3956,81.2635,81.3873,20334.0
2020-02-25 15:20:00,98.59,98.6,98.28,98.34,16891.0,81.3873,81.3956,81.1314,81.1809,16891.0
2020-02-25 15:25:00,98.35,98.4,98.28,98.37,20967.0,81.1892,81.2305,81.1314,81.2057,20967.0
2020-02-25 15:30:00,98.36,98.36,97.98,98.06,41256.0,81.1975,81.1975,80.8838,80.9498,41256.0
2020-02-25 15:35:00,98.07,98.09,97.95,98.06,24456.0,80.9581,80.9746,80.859,80.9498,24456.0
2020-02-25 15:40:00,98.06,98.21,98.06,98.15,33389.0,80.9498,81.0736,80.9498,81.0241,33389.0
2020-02-25 15:45:00,98.15,98.42,98.15,98.23,38124.0,81.0241,81.247,81.0241,81.0901,38124.0
2020-02-25 15:50:00,98.19,98.19,97.94,97.97,67281.0,81.0571,81.0571,80.8507,80.8755,67281.0
2020-02-25 15:55:00,97.97,98.31,97.93,98.17,170181.0,80.8755,81.1562,80.8425,81.0406,170181.0
2020-02-26 09:30:00,98.4,98.42,98.01,98.41,62538.0,81.2305,81.247,80.9085,81.2387,62538.0
2020-02-26 09:35:00,98.34,98.73,98.09,98.68,27739.0,81.1809,81.5029,80.9746,81.4616,27739.0
2020-02-26 09:40:00,98.7,98.96,98.64,98.88,25574.0,81.4781,81.6928,81.4286,81.6267,25574.0
2020-02-26 09:45:00,98.94,98.96,98.67,98.74,15221.0,81.6763,81.6928,81.4534,81.5112,15221.0
2020-02-26 09:50:00,98.7,98.7,98.44,98.56,13109.0,81.4781,81.4781,81.2635,81.3626,13109.0
2020-02-26 09:55:00,98.56,98.77,98.54,98.71,21617.0,81.3626,81.5359,81.3461,81.4864,21617.0
2020-02-26 10:00:00,98.65,98.79,98.47,98.55,18021.0,81.4369,81.5524,81.2883,81.3543,18021.0
2020-02-26 10:05:00,98.56,98.62,98.4,98.54,20401.0,81.3626,81.4121,81.2305,81.3461,20401.0
2020-02-26 10:10:00,98.56,98.59,98.38,98.54,17515.0,81.3626,81.3873,81.214,81.3461,17515.0
2020-02-26 10:15:00,98.61,98.8,98.58,98.78,13830.0,81.4038,81.5607,81.3791,81.5442,13830.0
2020-02-26 10:20:00,98.81,98.93,98.81,98.91,16011.0,81.5689,81.668,81.5689,81.6515,16011.0
2020-02-26 10:25:00,98.91,98.94,98.72,98.72,46424.0,81.6515,81.6763,81.4946,81.4946,46424.0
2020-02-26 10:30:00,98.72,98.88,98.7,98.86,30083.0,81.4946,81.6267,81.4781,81.6102,30083.0
2020-02-26 10:35:00,98.87,98.88,98.72,98.75,21458.0,81.6185,81.6267,81.4946,81.5194,21458.0
2020-02-26 10:40:00,98.74,98.86,98.66,98.81,18605.0,81.5112,81.6102,81.4451,81.5689,18605.0
2020-02-26 10:45:00,98.83,98.91,98.82,98.89,17145.0,81.5854,81.6515,81.5772,81.635,17145.0
2020-02-26 10:50:00,98.9,99.0,98.82,98.82,33814.0,81.6432,81.7258,81.5772,81.5772,33814.0
2020-02-26 10:55:00,98.81,98.93,98.79,98.89,16091.0,81.5689,81.668,81.5524,81.635,16091.0
2020-02-26 11:00:00,98.9,99.02,98.9,98.93,32687.0,81.6432,81.7423,81.6432,81.668,32687.0
2020-02-26 11:05:00,98.94,98.97,98.86,98.9,36114.0,81.6763,81.701,81.6102,81.6432,36114.0
2020-02-26 11:10:00,98.93,98.97,98.9,98.95,39288.0,81.668,81.701,81.6432,81.6845,39288.0
2020-02-26 11:15:00,98.96,98.97,98.9,98.93,11145.0,81.6928,81.701,81.6432,81.668,11145.0
2020-02-26 11:20:00,98.92,98.93,98.81,98.87,6937.0,81.6597,81.668,81.5689,81.6185,6937.0
2020-02-26 11:25:00,98.88,98.92,98.83,98.87,13220.0,81.6267,81.6597,81.5854,81.6185,13220.0
2020-02-26 11:30:00,98.88,98.89,98.73,98.76,10737.0,81.6267,81.635,81.5029,81.5277,10737.0
2020-02-26 11:35:00,98.74,98.91,98.7,98.88,15761.0,81.5112,81.6515,81.4781,81.6267,15761.0
2020-02-26 11:40:00,98.9,98.9,98.78,98.83,13725.0,81.6432,81.6432,81.5442,81.5854,13725.0
2020-02-26 11:45:00,98.83,98.86,98.78,98.8,36201.0,81.5854,81.6102,81.5442,81.5607,36201.0
2020-02-26 11:50:00,98.8,98.84,98.74,98.78,44716.0,81.5607,81.5937,81.5112,81.5442,44716.0
2020-02-26 11:55:00,98.77,98.88,98.73,98.79,27388.0,81.5359,81.6267,81.5029,81.5524,27388.0
2020-02-26 12:00:00,98.78,98.79,98.57,98.58,23369.0,81.5442,81.5524,81.3708,81.3791,23369.0
2020-02-26 12:05:00,98.56,98.59,98.38,98.38,18194.0,81.3626,81.3873,81.214,81.214,18194.0
2020-02-26 12:10:00,98.35,98.39,98.29,98.35,10072.0,81.1892,81.2222,81.1397,81.1892,10072.0
2020-02-26 12:15:00,98.29,98.33,98.19,98.31,22899.0,81.1397,81.1727,81.0571,81.1562,22899.0
2020-02-26 12:20:00,98.31,98.4,98.24,98.37,12532.0,81.1562,81.2305,81.0984,81.2057,12532.0
2020-02-26 12:25:00,98.36,98.44,98.33,98.42,7830.0,81.1975,81.2635,81.1727,81.247,7830.0
2020-02-26 12:30:00,98.44,98.69,98.41,98.64,45763.0,81.2635,81.4699,81.2387,81.4286,45763.0
2020-02-26 12:35:00,98.65,98.76,98.64,98.76,9674.0,81.4369,81.5277,81.4286,81.5277,9674.0
2020-02-26 12:40:00,98.74,98.79,98.66,98.72,12010.0,81.5112,81.5524,81.4451,81.4946,12010.0
2020-02-26 12:45:00,98.73,98.84,98.71,98.83,9762.0,81.5029,81.5937,81.4864,81.5854,9762.0
2020-02-26 12:50:00,98.83,98.88,98.63,98.63,9692.0,81.5854,81.6267,81.4203,81.4203,9692.0
2020-02-26 12:55:00,98.64,98.7,98.58,98.66,7156.0,81.4286,81.4781,81.3791,81.4451,7156.0
2020-02-26 13:00:00,98.67,98.79,98.67,98.77,7728.0,81.4534,81.5524,81.4534,81.5359,7728.0
2020-02-26 13:05:00,98.77,98.8,98.62,98.65,8163.0,81.5359,81.5607,81.4121,81.4369,8163.0
2020-02-26 13:10:00,98.64,98.66,98.59,98.61,11992.0,81.4286,81.4451,81.3873,81.4038,11992.0
2020-02-26 13:15:00,98.62,98.7,98.59,98.66,22767.0,81.4121,81.4781,81.3873,81.4451,22767.0
2020-02-26 13:20:00,98.66,98.7,98.58,98.69,11533.0,81.4451,81.4781,81.3791,81.4699,11533.0
2020-02-26 13:25:00,98.69,98.81,98.67,98.7,39169.0,81.4699,81.5689,81.4534,81.4781,39169.0
2020-02-26 13:30:00,98.7,98.71,98.51,98.51,19091.0,81.4781,81.4864,81.3213,81.3213,19091.0
2020-02-26 13:35:00,98.53,98.56,98.41,98.43,23184.0,81.3378,81.3626,81.2387,81.2552,23184.0
2020-02-26 13:40:00,98.41,98.51,98.37,98.37,22859.0,81.2387,81.3213,81.2057,81.2057,22859.0
2020-02-26 13:45:00,98.39,98.62,98.37,98.53,47169.0,81.2222,81.4121,81.2057,81.3378,47169.0
2020-02-26 13:50:00,98.49,98.6,98.44,98.49,20010.0,81.3048,81.3956,81.2635,81.3048,20010.0
2020-02-26 13:55:00,98.48,98.48,98.11,98.11,28032.0,81.2965,81.2965,80.9911,80.9911,28032.0
2020-02-26 14:00:00,98.13,98.36,98.08,98.23,35740.0,81.0076,81.1975,80.9663,81.0901,35740.0
2020-02-26 14:05:00,98.22,98.44,98.2,98.39,17779.0,81.0819,81.2635,81.0654,81.2222,17779.0
2020-02-26 14:10:00,98.39,98.59,98.3,98.59,10616.0,81.2222,81.3873,81.1479,81.3873,10616.0
2020-02-26 14:15:00,98.59,98.59,98.42,98.44,22082.0,81.3873,81.3873,81.247,81.2635,22082.0
2020-02-26 14:20:00,98.45,98.57,98.42,98.55,11776.0,81.2718,81.3708,81.247,81.3543,11776.0
2020-02-26 14:25:00,98.59,98.68,98.58,98.61,17125.0,81.3873,81.4616,81.3791,81.4038,17125.0
2020-02-26 14:30:00,98.61,98.62,98.45,98.51,15045.0,81.4038,81.4121,81.2718,81.3213,15045.0
2020-02-26 14:35:00,98.52,98.68,98.51,98.56,18357.0,81.3295,81.4616,81.3213,81.3626,18357.0
2020-02-26 14:40:00,98.58,98.59,98.38,98.42,15979.0,81.3791,81.3873,81.214,81.247,15979.0
2020-02-26 14:45:00,98.43,98.51,98.34,98.43,12748.0,81.2552,81.3213,81.1809,81.2552,12748.0
2020-02-26 14:50:00,98.4,98.4,98.2,98.32,15768.0,81.2305,81.2305,81.0654,81.1644,15768.0
2020-02-26 14:55:00,98.32,98.38,98.19,98.2,25105.0,81.1644,81.214,81.0571,81.0654,25105.0
2020-02-26 15:00:00,98.22,98.33,98.12,98.12,32307.0,81.0819,81.1727,80.9993,80.9993,32307.0
2020-02-26 15:05:00,98.16,98.24,98.06,98.17,25382.0,81.0324,81.0984,80.9498,81.0406,25382.0
2020-02-26 15:10:00,98.2,98.31,98.18,98.22,21796.0,81.0654,81.1562,81.0489,81.0819,21796.0
2020-02-26 15:15:00,98.2,98.35,98.14,98.14,15606.0,81.0654,81.1892,81.0158,81.0158,15606.0
2020-02-26 15:20:00,98.15,98.18,97.98,97.98,27725.0,81.0241,81.0489,80.8838,80.8838,27725.0
2020-02-26 15:25:00,97.97,98.0,97.8,97.8,22902.0,80.8755,80.9003,80.7352,80.7352,22902.0
2020-02-26 15:30:00,97.81,98.02,97.77,97.83,41520.0,80.7434,80.9168,80.7104,80.7599,41520.0
2020-02-26 15:35:00,97.84,98.02,97.81,97.98,30562.0,80.7682,80.9168,80.7434,80.8838,30562.0
2020-02-26 15:40:00,97.97,98.01,97.86,98.01,31013.0,80.8755,80.9085,80.7847,80.9085,31013.0
2020-02-26 15:45:00,98.02,98.07,97.95,97.99,42830.0,80.9168,80.9581,80.859,80.892,42830.0
2020-02-26 15:50:00,97.98,98.02,97.7,97.7,69998.0,80.8838,80.9168,80.6526,80.6526,69998.0
2020-02-26 15:55:00,97.69,97.72,97.39,97.44,208831.0,80.6444,80.6691,80.3967,80.438,208831.0
2020-02-27 09:30:00,97.31,97.51,97.0,97.0,88860.0,80.3307,80.4958,80.0748,80.0748,88860.0
2020-02-27 09:35:00,97.03,97.51,96.93,97.44,31222.0,80.0995,80.4958,80.017,80.438,31222.0
2020-02-27 09:40:00,97.43,97.5,97.18,97.31,12833.0,80.4297,80.4875,80.2234,80.3307,12833.0
2020-02-27 09:45:00,97.31,97.32,96.9,97.06,16017.0,80.3307,80.3389,79.9922,80.1243,16017.0
2020-02-27 09:50:00,97.03,97.44,97.02,97.38,30830.0,80.0995,80.438,80.0913,80.3885,30830.0
2020-02-27 09:55:00,97.38,97.43,97.08,97.08,17677.0,80.3885,80.4297,80.1408,80.1408,17677.0
2020-02-27 10:00:00,97.09,97.25,96.63,96.68,34886.0,80.1491,80.2811,79.7693,79.8106,34886.0
2020-02-27 10:05:00,96.66,96.81,96.58,96.66,30693.0,79.7941,79.9179,79.728,79.7941,30693.0
2020-02-27 10:10:00,96.64,96.64,96.43,96.61,30890.0,79.7776,79.7776,79.6042,79.7528,30890.0
2020-02-27 10:15:00,96.61,96.66,96.3,96.34,19371.0,79.7528,79.7941,79.4969,79.5299,19371.0
2020-02-27 10:20:00,96.4,96.44,96.15,96.3,29409.0,79.5795,79.6125,79.3731,79.4969,29409.0
2020-02-27 10:25:00,96.29,96.31,96.11,96.15,25930.0,79.4886,79.5052,79.3401,79.3731,25930.0
2020-02-27 10:30:00,96.2,96.25,96.05,96.06,69882.0,79.4144,79.4556,79.2905,79.2988,69882.0
2020-02-27 10:35:00,96.08,96.4,95.9,96.4,33920.0,79.3153,79.5795,79.1667,79.5795,33920.0
2020-02-27 10:40:00,96.39,96.47,96.27,96.34,33891.0,79.5712,79.6372,79.4721,79.5299,33891.0
2020-02-27 10:45:00,96.34,96.54,96.23,96.54,90137.0,79.5299,79.695,79.4391,79.695,90137.0
2020-02-27 10:50:00,96.52,96.69,96.33,96.41,21473.0,79.6785,79.8189,79.5217,79.5877,21473.0
2020-02-27 10:55:00,96.41,96.48,96.28,96.39,14353.0,79.5877,79.6455,79.4804,79.5712,14353.0
2020-02-27 11:00:00,96.37,96.48,96.31,96.32,22263.0,79.5547,79.6455,79.5052,79.5134,22263.0
2020-02-27 11:05:00,96.34,96.4,96.15,96.2,44433.0,79.5299,79.5795,79.3731,79.4144,44433.0
2020-02-27 11:10:00,96.18,96.18,95.81,95.91,26815.0,79.3978,79.3978,79.0924,79.175,26815.0
2020-02-27 11:15:00,95.91,96.29,95.88,96.29,80510.0,79.175,79.4886,79.1502,79.4886,80510.0
2020-02-27 11:20:00,96.29,96.29,96.08,96.12,17187.0,79.4886,79.4886,79.3153,79.3483,17187.0
2020-02-27 11:25:00,96.11,96.24,96.01,96.21,24973.0,79.3401,79.4474,79.2575,79.4226,24973.0
2020-02-27 11:30:00,96.18,96.24,95.95,95.95,31760.0,79.3978,79.4474,79.208,79.208,31760.0
2020-02-27 11:35:00,95.96,95.97,95.66,95.74,37115.0,79.2162,79.2245,78.9686,79.0346,37115.0
2020-02-27 11:40:00,95.72,95.8,95.55,95.62,44028.0,79.0181,79.0841,78.8778,78.9356,44028.0
2020-02-27 11:45:00,95.59,95.82,95.59,95.82,11807.0,78.9108,79.1007,78.9108,79.1007,11807.0
2020-02-27 11:50:00,95.82,95.93,95.76,95.9,9596.0,79.1007,79.1915,79.0511,79.1667,9596.0
2020-02-27 11:55:00,95.91,96.14,95.87,96.06,10953.0,79.175,79.3648,79.1419,79.2988,10953.0
2020-02-27 12:00:00,96.07,96.14,95.9,95.92,15862.0,79.307,79.3648,79.1667,79.1832,15862.0
2020-02-27 12:05:00,95.9,96.05,95.78,95.97,10796.0,79.1667,79.2905,79.0676,79.2245,10796.0
2020-02-27 12:10:00,96.0,96.19,95.99,96.19,14694.0,79.2492,79.4061,79.241,79.4061,14694.0
2020-02-27 12:15:00,96.17,96.19,96.02,96.11,14057.0,79.3896,79.4061,79.2658,79.3401,14057.0
2020-02-27 12:20:00,96.11,96.11,95.72,95.76,14967.0,79.3401,79.3401,79.0181,79.0511,14967.0
2020-02-27 12:25:00,95.79,95.99,95.78,95.97,11641.0,79.0759,79.241,79.0676,79.2245,11641.0
2020-02-27 12:30:00,95.98,96.14,95.95,96.03,22481.0,79.2327,79.3648,79.208,79.274,22481.0
2020-02-27 12:35:00,96.02,96.28,96.02,96.2,25526.0,79.2658,79.4804,79.2658,79.4144,25526.0
2020-02-27 12:40:00,96.23,96.25,95.94,95.94,16954.0,79.4391,79.4556,79.1997,79.1997,16954.0
2020-02-27 12:45:00,95.97,95.99,95.87,95.94,18016.0,79.2245,79.241,79.1419,79.1997,18016.0
2020-02-27 12:50:00,95.95,96.1,95.86,96.01,33982.0,79.208,79.3318,79.1337,79.2575,33982.0
2020-02-27 12:55:00,96.0,96.03,95.75,95.75,22039.0,79.2492,79.274,79.0429,79.0429,22039.0
2020-02-27 13:00:00,95.76,95.8,95.62,95.8,28290.0,79.0511,79.0841,78.9356,79.0841,28290.0
2020-02-27 13:05:00,95.81,95.94,95.75,95.91,7564.0,79.0924,79.1997,79.0429,79.175,7564.0
2020-02-27 13:10:00,95.89,95.97,95.79,95.8,9882.0,79.1584,79.2245,79.0759,79.0841,9882.0
2020-02-27 13:15:00,95.82,95.82,95.67,95.74,19402.0,79.1007,79.1007,78.9768,79.0346,19402.0
2020-02-27 13:20:00,95.7,95.79,95.58,95.6,10235.0,79.0016,79.0759,78.9025,78.919,10235.0
2020-02-27 13:25:00,95.59,95.65,95.42,95.42,18578.0,78.9108,78.9603,78.7705,78.7705,18578.0
2020-02-27 13:30:00,95.43,95.5,95.26,95.26,20599.0,78.7787,78.8365,78.6384,78.6384,20599.0
2020-02-27 13:35:00,95.25,95.25,94.86,94.94,50487.0,78.6301,78.6301,78.3082,78.3742,50487.0
2020-02-27 13:40:00,94.96,95.06,94.54,94.61,35055.0,78.3907,78.4733,78.044,78.1018,35055.0
2020-02-27 13:45:00,94.6,94.87,94.55,94.81,36255.0,78.0935,78.3164,78.0523,78.2669,36255.0
2020-02-27 13:50:00,94.83,94.99,94.66,94.94,16077.0,78.2834,78.4155,78.1431,78.3742,16077.0
2020-02-27 13:55:00,94.94,94.97,94.5,94.57,33559.0,78.3742,78.399,78.011,78.0688,33559.0
2020-02-27 14:00:00,94.55,94.6,94.3,94.32,37874.0,78.0523,78.0935,77.8459,77.8624,37874.0
2020-02-27 14:05:00,94.3,94.34,94.1,94.16,35334.0,77.8459,77.8789,77.6808,77.7303,35334.0
2020-02-27 14:10:00,94.14,94.34,94.1,94.29,31202.0,77.7138,77.8789,77.6808,77.8376,31202.0
2020-02-27 14:15:00,94.28,94.38,93.97,93.97,30047.0,77.8294,77.9119,77.5735,77.5735,30047.0
2020-02-27 14:20:00,94.01,94.33,93.93,94.32,31898.0,77.6065,77.8706,77.5404,77.8624,31898.0
2020-02-27 14:25:00,94.31,94.54,94.29,94.51,40428.0,77.8541,78.044,77.8376,78.0192,40428.0
2020-02-27 14:30:00,94.51,94.51,94.11,94.26,27518.0,78.0192,78.0192,77.689,77.8129,27518.0
2020-02-27 14:35:00,94.24,94.36,94.21,94.21,20042.0,77.7963,77.8954,77.7716,77.7716,20042.0
2020-02-27 14:40:00,94.19,94.23,94.03,94.06,36656.0,77.7551,77.7881,77.623,77.6478,36656.0
2020-02-27 14:45:00,94.04,94.09,93.92,94.09,23295.0,77.6312,77.6725,77.5322,77.6725,23295.0
2020-02-27 14:50:00,94.13,94.13,93.96,93.97,25128.0,77.7055,77.7055,77.5652,77.5735,25128.0
2020-02-27 14:55:00,93.96,93.99,93.82,93.83,29276.0,77.5652,77.59,77.4496,77.4579,29276.0
2020-02-27 15:00:00,93.83,93.84,93.55,93.65,29802.0,77.4579,77.4661,77.2267,77.3093,29802.0
2020-02-27 15:05:00,93.65,94.0,93.59,93.98,37841.0,77.3093,77.5982,77.2598,77.5817,37841.0
2020-02-27 15:10:00,93.99,94.1,93.93,93.93,29354.0,77.59,77.6808,77.5404,77.5404,29354.0
2020-02-27 15:15:00,93.92,94.01,93.8,93.8,24983.0,77.5322,77.6065,77.4331,77.4331,24983.0
2020-02-27 15:20:00,93.8,93.83,93.55,93.58,33899.0,77.4331,77.4579,77.2267,77.2515,33899.0
2020-02-27 15:25:00,93.58,93.65,93.35,93.41,35200.0,77.2515,77.3093,77.0616,77.1112,35200.0
2020-02-27 15:30:00,93.41,93.44,93.15,93.32,45286.0,77.1112,77.1359,76.8965,77.0369,45286.0
2020-02-27 15:35:00,93.31,93.31,93.0,93.04,48687.0,77.0286,77.0286,76.7727,76.8057,48687.0
2020-02-27 15:40:00,93.03,93.06,92.79,92.84,110127.0,76.7975,76.8222,76.5994,76.6406,110127.0
2020-02-27 15:45:00,92.8,93.01,92.79,92.8,90088.0,76.6076,76.781,76.5994,76.6076,90088.0
2020-02-27 15:50:00,92.74,92.77,92.04,92.06,217131.0,76.5581,76.5828,75.9802,75.9967,217131.0
2020-02-27 15:55:00,92.05,92.09,91.79,91.83,375537.0,75.9885,76.0215,75.7738,75.8069,375537.0
2020-02-28 09:30:00,90.03,90.03,88.87,89.62,225542.0,74.3209,74.3209,73.3633,73.9825,225542.0
2020-02-28 09:35:00,89.62,89.7,89.1,89.1,81496.0,73.9825,74.0485,73.5532,73.5532,81496.0
2020-02-28 09:40:00,89.01,89.08,88.18,88.18,62477.0,73.4789,73.5367,72.7937,72.7937,62477.0
2020-02-28 09:45:00,88.11,88.45,87.82,88.04,145888.0,72.736,73.0166,72.4966,72.6782,145888.0
2020-02-28 09:50:00,88.0,88.39,87.81,87.97,96720.0,72.6451,72.9671,72.4883,72.6204,96720.0
2020-02-28 09:55:00,87.97,88.12,87.68,88.01,128231.0,72.6204,72.7442,72.381,72.6534,128231.0
2020-02-28 10:00:00,87.98,88.03,87.0,87.07,107145.0,72.6286,72.6699,71.8196,71.8774,107145.0
2020-02-28 10:05:00,87.07,87.67,86.82,87.29,110715.0,71.8774,72.3727,71.671,72.059,110715.0
2020-02-28 10:10:00,87.31,87.33,86.96,87.13,64760.0,72.0755,72.0921,71.7866,71.9269,64760.0
2020-02-28 10:15:00,87.1,87.56,86.42,86.5,102954.0,71.9022,72.2819,71.3408,71.4069,102954.0
2020-02-28 10:20:00,86.54,87.33,86.5,87.12,47831.0,71.4399,72.0921,71.4069,71.9187,47831.0
2020-02-28 10:25:00,87.17,87.51,86.99,87.0,48407.0,71.96,72.2406,71.8114,71.8196,48407.0
2020-02-28 10:30:00,87.0,87.8,87.0,87.78,83021.0,71.8196,72.48,71.8196,72.4635,83021.0
2020-02-28 10:35:00,87.82,88.29,87.78,88.26,69875.0,72.4966,72.8845,72.4635,72.8598,69875.0
2020-02-28 10:40:00,88.28,88.35,87.77,87.92,44267.0,72.8763,72.9341,72.4553,72.5791,44267.0
2020-02-28 10:45:00,87.92,88.0,87.67,87.91,34265.0,72.5791,72.6451,72.3727,72.5708,34265.0
2020-02-28 10:50:00,87.88,88.31,87.86,88.24,31819.0,72.5461,72.9011,72.5296,72.8433,31819.0
2020-02-28 10:55:00,88.2,88.21,87.66,87.76,20324.0,72.8102,72.8185,72.3645,72.447,20324.0
2020-02-28 11:00:00,87.7,87.95,87.38,87.9,30469.0,72.3975,72.6039,72.1333,72.5626,30469.0
2020-02-28 11:05:00,87.92,87.96,87.57,87.73,29482.0,72.5791,72.6121,72.2902,72.4223,29482.0
2020-02-28 11:10:00,87.75,88.29,87.75,88.01,67473.0,72.4388,72.8845,72.4388,72.6534,67473.0
2020-02-28 11:15:00,88.02,88.31,88.02,88.3,42118.0,72.6617,72.9011,72.6617,72.8928,42118.0
2020-02-28 11:20:00,88.32,88.42,88.01,88.23,46266.0,72.9093,72.9919,72.6534,72.835,46266.0
2020-02-28 11:25:00,88.26,88.46,88.02,88.4,37853.0,72.8598,73.0249,72.6617,72.9753,37853.0
2020-02-28 11:30:00,88.42,88.61,88.2,88.28,49355.0,72.9919,73.1487,72.8102,72.8763,49355.0
2020-02-28 11:35:00,88.32,88.56,88.1,88.53,32237.0,72.9093,73.1074,72.7277,73.0827,32237.0
2020-02-28 11:40:00,88.48,89.27,88.48,89.03,43698.0,73.0414,73.6935,73.0414,73.4954,43698.0
2020-02-28 11:45:00,88.96,88.96,88.21,88.52,25270.0,73.4376,73.4376,72.8185,73.0744,25270.0
2020-02-28 11:50:00,88.57,88.79,88.17,88.39,35585.0,73.1157,73.2973,72.7855,72.9671,35585.0
2020-02-28 11:55:00,88.38,88.57,88.25,88.44,29986.0,72.9588,73.1157,72.8515,73.0084,29986.0
2020-02-28 12:00:00,88.45,88.47,87.95,88.25,30660.0,73.0166,73.0331,72.6039,72.8515,30660.0
2020-02-28 12:05:00,88.27,88.51,88.2,88.28,21689.0,72.868,73.0662,72.8102,72.8763,21689.0
2020-02-28 12:10:00,88.3,88.65,88.25,88.6,29700.0,72.8928,73.1817,72.8515,73.1405,29700.0
2020-02-28 12:15:00,88.61,88.79,88.28,88.79,55981.0,73.1487,73.2973,72.8763,73.2973,55981.0
2020-02-28 12:20:00,88.84,88.94,88.56,88.58,19063.0,73.3386,73.4211,73.1074,73.1239,19063.0
2020-02-28 12:25:00,88.56,88.89,88.47,88.89,33281.0,73.1074,73.3799,73.0331,73.3799,33281.0
2020-02-28 12:30:00,88.93,89.06,88.72,88.96,47201.0,73.4129,73.5202,73.2395,73.4376,47201.0
2020-02-28 12:35:00,88.97,89.3,88.86,89.09,27231.0,73.4459,73.7183,73.3551,73.545,27231.0
2020-02-28 12:40:00,89.11,89.35,88.97,88.98,39886.0,73.5615,73.7596,73.4459,73.4541,39886.0
2020-02-28 12:45:00,88.98,89.03,88.55,88.84,38486.0,73.4541,73.4954,73.0992,73.3386,38486.0
2020-02-28 12:50:00,88.79,89.1,88.78,88.95,35431.0,73.2973,73.5532,73.289,73.4294,35431.0
2020-02-28 12:55:00,88.98,89.18,88.87,89.07,32559.0,73.4541,73.6192,73.3633,73.5284,32559.0
2020-02-28 13:00:00,89.06,89.15,88.75,88.79,23870.0,73.5202,73.5945,73.2643,73.2973,23870.0
2020-02-28 13:05:00,88.79,89.1,88.77,88.93,20552.0,73.2973,73.5532,73.2808,73.4129,20552.0
2020-02-28 13:10:00,88.89,88.89,88.33,88.38,25592.0,73.3799,73.3799,72.9176,72.9588,25592.0
2020-02-28 13:15:00,88.35,88.92,88.3,88.75,80271.0,72.9341,73.4046,72.8928,73.2643,80271.0
2020-02-28 13:20:00,88.73,88.79,88.48,88.69,22187.0,73.2478,73.2973,73.0414,73.2147,22187.0
2020-02-28 13:25:00,88.74,88.91,88.69,88.7,18645.0,73.256,73.3964,73.2147,73.223,18645.0
2020-02-28 13:30:00,88.69,88.69,88.31,88.33,33915.0,73.2147,73.2147,72.9011,72.9176,33915.0
2020-02-28 13:35:00,88.34,88.34,88.08,88.23,30164.0,72.9258,72.9258,72.7112,72.835,30164.0
2020-02-28 13:40:00,88.2,88.2,87.93,87.96,25908.0,72.8102,72.8102,72.5874,72.6121,25908.0
2020-02-28 13:45:00,87.93,87.97,87.64,87.9,35050.0,72.5874,72.6204,72.348,72.5626,35050.0
2020-02-28 13:50:00,87.87,87.9,87.58,87.65,26992.0,72.5378,72.5626,72.2984,72.3562,26992.0
2020-02-28 13:55:00,87.67,88.17,87.63,88.1,78084.0,72.3727,72.7855,72.3397,72.7277,78084.0
2020-02-28 14:00:00,88.08,88.1,87.56,87.6,46420.0,72.7112,72.7277,72.2819,72.3149,46420.0
2020-02-28 14:05:00,87.59,87.7,87.4,87.43,22683.0,72.3067,72.3975,72.1498,72.1746,22683.0
2020-02-28 14:10:00,87.46,87.99,87.43,87.91,34654.0,72.1994,72.6369,72.1746,72.5708,34654.0
2020-02-28 14:15:00,87.89,88.28,87.84,88.21,36561.0,72.5543,72.8763,72.5131,72.8185,36561.0
2020-02-28 14:20:00,88.17,88.46,88.0,88.19,39295.0,72.7855,73.0249,72.6451,72.802,39295.0
2020-02-28 14:25:00,88.2,88.26,87.97,88.17,31342.0,72.8102,72.8598,72.6204,72.7855,31342.0
2020-02-28 14:30:00,88.17,88.88,88.08,88.81,53172.0,72.7855,73.3716,72.7112,73.3138,53172.0
2020-02-28 14:35:00,88.73,88.74,88.42,88.42,36850.0,73.2478,73.256,72.9919,72.9919,36850.0
2020-02-28 14:40:00,88.43,89.35,88.43,89.35,37749.0,73.0001,73.7596,73.0001,73.7596,37749.0
2020-02-28 14:45:00,89.37,89.38,88.74,88.98,31188.0,73.7761,73.7844,73.256,73.4541,31188.0
2020-02-28 14:50:00,88.96,89.1,88.75,88.95,60362.0,73.4376,73.5532,73.2643,73.4294,60362.0
2020-02-28 14:55:00,88.98,89.06,88.63,89.05,63850.0,73.4541,73.5202,73.1652,73.5119,63850.0
2020-02-28 15:00:00,89.02,89.05,88.55,88.56,57922.0,73.4872,73.5119,73.0992,73.1074,57922.0
2020-02-28 15:05:00,88.51,88.66,88.43,88.52,52402.0,73.0662,73.19,73.0001,73.0744,52402.0
2020-02-28 15:10:00,88.54,88.62,88.39,88.54,49195.0,73.0909,73.157,72.9671,73.0909,49195.0
2020-02-28 15:15:00,88.5,88.97,88.47,88.81,57431.0,73.0579,73.4459,73.0331,73.3138,57431.0
2020-02-28 15:20:00,88.81,88.82,88.43,88.59,56590.0,73.3138,73.3221,73.0001,73.1322,56590.0
2020-02-28 15:25:00,88.57,88.7,88.04,88.07,55519.0,73.1157,73.223,72.6782,72.7029,55519.0
2020-02-28 15:30:00,88.05,88.46,87.98,88.15,73772.0,72.6864,73.0249,72.6286,72.769,73772.0
2020-02-28 15:35:00,88.17,88.18,87.92,87.98,68778.0,72.7855,72.7937,72.5791,72.6286,68778.0
2020-02-28 15:40:00,87.96,88.09,87.68,87.8,101461.0,72.6121,72.7194,72.381,72.48,101461.0
2020-02-28 15:45:00,87.8,88.5,87.8,88.48,108075.0,72.48,73.0579,72.48,73.0414,108075.0
2020-02-28 15:50:00,88.46,88.51,88.12,88.27,97265.0,73.0249,73.0662,72.7442,72.868,97265.0
2020-02-28 15:55:00,88.29,89.26,88.21,89.26,328724.0,72.8845,73.6853,72.8185,73.6853,328724.0
2020-03-02 09:30:00,89.55,90.69,89.33,90.33,119874.0,73.9247,74.8658,73.7431,74.5686,119874.0
2020-03-02 09:35:00,90.35,90.86,90.14,90.57,103047.0,74.5851,75.0061,74.4117,74.7667,103047.0
2020-03-02 09:40:00,90.47,90.73,90.05,90.22,18901.0,74.6842,74.8988,74.3374,74.4778,18901.0
2020-03-02 09:45:00,90.33,90.49,90.23,90.4,36342.0,74.5686,74.7007,74.486,74.6264,36342.0
2020-03-02 09:50:00,90.35,90.64,90.11,90.61,54797.0,74.5851,74.8245,74.387,74.7997,54797.0
2020-03-02 09:55:00,90.67,90.79,90.54,90.65,43086.0,74.8493,74.9483,74.7419,74.8328,43086.0
2020-03-02 10:00:00,90.69,90.77,90.25,90.44,45448.0,74.8658,74.9318,74.5025,74.6594,45448.0
2020-03-02 10:05:00,90.4,90.4,90.05,90.15,64123.0,74.6264,74.6264,74.3374,74.42,64123.0
2020-03-02 10:10:00,90.16,90.69,90.09,90.69,20393.0,74.4283,74.8658,74.3705,74.8658,20393.0
2020-03-02 10:15:00,90.67,90.86,90.53,90.66,20854.0,74.8493,75.0061,74.7337,74.841,20854.0
2020-03-02 10:20:00,90.61,90.62,90.36,90.41,21952.0,74.7997,74.808,74.5934,74.6346,21952.0
2020-03-02 10:25:00,90.5,91.11,90.46,91.1,25938.0,74.7089,75.2125,74.6759,75.2042,25938.0
2020-03-02 10:30:00,91.16,91.43,91.04,91.27,33832.0,75.2538,75.4767,75.1547,75.3446,33832.0
2020-03-02 10:35:00,91.23,91.42,91.19,91.37,34162.0,75.3116,75.4684,75.2785,75.4271,34162.0
2020-03-02 10:40:00,91.39,91.55,91.34,91.47,25224.0,75.4436,75.5757,75.4024,75.5097,25224.0
2020-03-02 10:45:00,91.51,91.79,91.48,91.77,21290.0,75.5427,75.7738,75.5179,75.7573,21290.0
2020-03-02 10:50:00,91.72,91.98,91.71,91.88,16494.0,75.7161,75.9307,75.7078,75.8481,16494.0
2020-03-02 10:55:00,91.88,91.94,91.54,91.54,52008.0,75.8481,75.8977,75.5675,75.5675,52008.0
2020-03-02 11:00:00,91.51,91.95,91.51,91.95,31218.0,75.5427,75.9059,75.5427,75.9059,31218.0
2020-03-02 11:05:00,91.9,92.04,91.73,91.83,38021.0,75.8646,75.9802,75.7243,75.8069,38021.0
2020-03-02 11:10:00,91.87,92.48,91.85,92.43,32738.0,75.8399,76.3434,75.8234,76.3022,32738.0
2020-03-02 11:15:00,92.46,92.57,92.29,92.39,33980.0,76.3269,76.4177,76.1866,76.2691,33980.0
2020-03-02 11:20:00,92.38,92.7,92.37,92.52,29057.0,76.2609,76.5251,76.2526,76.3765,29057.0
2020-03-02 11:25:00,92.5,92.97,92.5,92.8,36122.0,76.36,76.7479,76.36,76.6076,36122.0
2020-03-02 11:30:00,92.81,92.98,92.7,92.81,45035.0,76.6159,76.7562,76.5251,76.6159,45035.0
2020-03-02 11:35:00,92.82,93.11,92.67,93.05,43349.0,76.6241,76.8635,76.5003,76.814,43349.0
2020-03-02 11:40:00,93.0,93.1,92.81,92.98,38651.0,76.7727,76.8553,76.6159,76.7562,38651.0
2020-03-02 11:45:00,93.01,93.19,92.89,93.11,34609.0,76.781,76.9296,76.6819,76.8635,34609.0
2020-03-02 11:50:00,93.14,93.39,93.12,93.26,24285.0,76.8883,77.0947,76.8718,76.9873,24285.0
2020-03-02 11:55:00,93.28,93.51,93.23,93.46,28094.0,77.0039,77.1937,76.9626,77.1524,28094.0
2020-03-02 12:00:00,93.47,93.63,93.41,93.61,26571.0,77.1607,77.2928,77.1112,77.2763,26571.0
2020-03-02 12:05:00,93.59,93.76,93.4,93.41,32599.0,77.2598,77.4001,77.1029,77.1112,32599.0
2020-03-02 12:10:00,93.41,93.49,93.31,93.45,21573.0,77.1112,77.1772,77.0286,77.1442,21573.0
2020-03-02 12:15:00,93.46,93.49,93.26,93.36,46416.0,77.1524,77.1772,76.9873,77.0699,46416.0
2020-03-02 12:20:00,93.37,93.5,93.27,93.36,31254.0,77.0781,77.1855,76.9956,77.0699,31254.0
2020-03-02 12:25:00,93.4,93.72,93.37,93.67,24956.0,77.1029,77.3671,77.0781,77.3258,24956.0
2020-03-02 12:30:00,93.66,93.94,93.66,93.82,23076.0,77.3175,77.5487,77.3175,77.4496,23076.0
2020-03-02 12:35:00,93.84,94.08,93.77,93.86,30345.0,77.4661,77.6643,77.4084,77.4827,30345.0
2020-03-02 12:40:00,93.86,93.9,93.58,93.66,26751.0,77.4827,77.5157,77.2515,77.3175,26751.0
2020-03-02 12:45:00,93.7,93.76,93.52,93.59,122507.0,77.3506,77.4001,77.202,77.2598,122507.0
2020-03-02 12:50:00,93.59,93.67,93.43,93.62,23929.0,77.2598,77.3258,77.1277,77.2845,23929.0
2020-03-02 12:55:00,93.63,93.63,93.45,93.59,13149.0,77.2928,77.2928,77.1442,77.2598,13149.0
2020-03-02 13:00:00,93.61,93.79,93.58,93.79,33562.0,77.2763,77.4249,77.2515,77.4249,33562.0
2020-03-02 13:05:00,93.78,93.78,93.45,93.56,14865.0,77.4166,77.4166,77.1442,77.235,14865.0
2020-03-02 13:10:00,93.59,93.65,93.46,93.59,22086.0,77.2598,77.3093,77.1524,77.2598,22086.0
2020-03-02 13:15:00,93.6,93.6,93.26,93.3,14566.0,77.268,77.268,76.9873,77.0204,14566.0
2020-03-02 13:20:00,93.3,93.42,93.25,93.37,19578.0,77.0204,77.1194,76.9791,77.0781,19578.0
2020-03-02 13:25:00,93.34,93.42,93.14,93.33,23635.0,77.0534,77.1194,76.8883,77.0451,23635.0
2020-03-02 13:30:00,93.36,93.59,93.33,93.59,24575.0,77.0699,77.2598,77.0451,77.2598,24575.0
2020-03-02 13:35:00,93.56,93.89,93.56,93.83,27515.0,77.235,77.5074,77.235,77.4579,27515.0
2020-03-02 13:40:00,93.79,93.79,93.58,93.74,17653.0,77.4249,77.4249,77.2515,77.3836,17653.0
2020-03-02 13:45:00,93.74,93.8,93.46,93.6,23841.0,77.3836,77.4331,77.1524,77.268,23841.0
2020-03-02 13:50:00,93.55,93.66,93.33,93.37,13656.0,77.2267,77.3175,77.0451,77.0781,13656.0
2020-03-02 13:55:00,93.38,93.74,93.36,93.74,13613.0,77.0864,77.3836,77.0699,77.3836,13613.0
2020-03-02 14:00:00,93.69,93.79,93.61,93.7,16768.0,77.3423,77.4249,77.2763,77.3506,16768.0
2020-03-02 14:05:00,93.72,93.87,93.61,93.84,13354.0,77.3671,77.4909,77.2763,77.4661,13354.0
2020-03-02 14:10:00,93.83,93.84,93.73,93.84,12428.0,77.4579,77.4661,77.3753,77.4661,12428.0
2020-03-02 14:15:00,93.8,93.82,93.57,93.63,39107.0,77.4331,77.4496,77.2433,77.2928,39107.0
2020-03-02 14:20:00,93.66,93.79,93.61,93.62,15484.0,77.3175,77.4249,77.2763,77.2845,15484.0
2020-03-02 14:25:00,93.61,93.68,93.4,93.41,18139.0,77.2763,77.3341,77.1029,77.1112,18139.0
2020-03-02 14:30:00,93.48,93.55,93.38,93.38,27741.0,77.169,77.2267,77.0864,77.0864,27741.0
2020-03-02 14:35:00,93.37,93.41,93.24,93.25,25998.0,77.0781,77.1112,76.9708,76.9791,25998.0
2020-03-02 14:40:00,93.24,93.24,92.96,93.03,27998.0,76.9708,76.9708,76.7397,76.7975,27998.0
2020-03-02 14:45:00,93.01,93.35,92.93,93.28,22392.0,76.781,77.0616,76.7149,77.0039,22392.0
2020-03-02 14:50:00,93.3,93.37,93.14,93.35,27697.0,77.0204,77.0781,76.8883,77.0616,27697.0
2020-03-02 14:55:00,93.34,93.39,93.08,93.15,22948.0,77.0534,77.0947,76.8388,76.8965,22948.0
2020-03-02 15:00:00,93.12,93.39,93.09,93.36,22702.0,76.8718,77.0947,76.847,77.0699,22702.0
2020-03-02 15:05:00,93.33,93.51,93.31,93.43,12334.0,77.0451,77.1937,77.0286,77.1277,12334.0
2020-03-02 15:10:00,93.41,93.49,93.3,93.45,16987.0,77.1112,77.1772,77.0204,77.1442,16987.0
2020-03-02 15:15:00,93.43,93.61,93.37,93.46,17961.0,77.1277,77.2763,77.0781,77.1524,17961.0
2020-03-02 15:20:00,93.45,93.95,93.43,93.95,18204.0,77.1442,77.5569,77.1277,77.5569,18204.0
2020-03-02 15:25:00,93.94,93.97,93.81,93.86,23433.0,77.5487,77.5735,77.4414,77.4827,23433.0
2020-03-02 15:30:00,93.9,94.02,93.79,93.98,32465.0,77.5157,77.6147,77.4249,77.5817,32465.0
2020-03-02 15:35:00,93.97,94.4,93.96,94.35,48410.0,77.5735,77.9284,77.5652,77.8872,48410.0
2020-03-02 15:40:00,94.34,94.51,94.3,94.36,41742.0,77.8789,78.0192,77.8459,77.8954,41742.0
2020-03-02 15:45:00,94.38,94.87,94.37,94.79,108314.0,77.9119,78.3164,77.9037,78.2504,108314.0
2020-03-02 15:50:00,94.7,95.3,94.61,95.26,116385.0,78.1761,78.6714,78.1018,78.6384,116385.0
2020-03-02 15:55:00,95.3,95.31,94.95,95.09,235814.0,78.6714,78.6796,78.3825,78.498,235814.0
2020-03-03 09:30:00,95.0,95.5,94.59,95.0,89315.0,78.4237,78.8365,78.0853,78.4237,89315.0
2020-03-03 09:35:00,95.01,95.13,94.7,94.7,32994.0,78.432,78.5311,78.1761,78.1761,32994.0
2020-03-03 09:40:00,94.8,95.02,94.6,94.63,21581.0,78.2586,78.4402,78.0935,78.1183,21581.0
2020-03-03 09:45:00,94.58,94.61,94.37,94.58,18605.0,78.077,78.1018,77.9037,78.077,18605.0
2020-03-03 09:50:00,94.57,94.6,94.26,94.34,31199.0,78.0688,78.0935,77.8129,77.8789,31199.0
2020-03-03 09:55:00,94.35,94.4,94.05,94.35,22929.0,77.8872,77.9284,77.6395,77.8872,22929.0
2020-03-03 10:00:00,94.35,96.64,94.35,96.64,94626.0,77.8872,79.7776,77.8872,79.7776,94626.0
2020-03-03 10:05:00,96.6,97.42,96.59,97.18,64616.0,79.7446,80.4215,79.7363,80.2234,64616.0
2020-03-03 10:10:00,97.14,97.3,96.46,96.56,55602.0,80.1903,80.3224,79.629,79.7115,55602.0
2020-03-03 10:15:00,96.54,96.85,96.01,96.66,55509.0,79.695,79.9509,79.2575,79.7941,55509.0
2020-03-03 10:20:00,96.6,97.48,96.6,97.41,106792.0,79.7446,80.471,79.7446,80.4132,106792.0
2020-03-03 10:25:00,97.33,97.35,96.72,96.78,55062.0,80.3472,80.3637,79.8436,79.8931,55062.0
2020-03-03 10:30:00,96.72,97.12,96.67,96.96,47156.0,79.8436,80.1738,79.8023,80.0417,47156.0
2020-03-03 10:35:00,96.97,97.77,96.97,97.72,159753.0,80.05,80.7104,80.05,80.6691,159753.0
2020-03-03 10:40:00,97.73,97.81,97.21,97.32,41664.0,80.6774,80.7434,80.2481,80.3389,41664.0
2020-03-03 10:45:00,97.37,97.49,96.92,96.97,90248.0,80.3802,80.4793,80.0087,80.05,90248.0
2020-03-03 10:50:00,97.0,97.09,96.81,97.02,52884.0,80.0748,80.1491,79.9179,80.0913,52884.0
2020-03-03 10:55:00,97.01,97.46,97.01,97.26,33744.0,80.083,80.4545,80.083,80.2894,33744.0
2020-03-03 11:00:00,97.21,97.21,96.79,96.89,38180.0,80.2481,80.2481,79.9014,79.984,38180.0
2020-03-03 11:05:00,96.93,96.93,96.63,96.66,51072.0,80.017,80.017,79.7693,79.7941,51072.0
2020-03-03 11:10:00,96.64,96.67,96.02,96.02,67143.0,79.7776,79.8023,79.2658,79.2658,67143.0
2020-03-03 11:15:00,96.08,96.42,95.92,96.03,63299.0,79.3153,79.596,79.1832,79.274,63299.0
2020-03-03 11:20:00,96.01,96.05,95.0,95.03,63719.0,79.2575,79.2905,78.4237,78.4485,63719.0
2020-03-03 11:25:00,95.04,95.35,94.68,95.1,53041.0,78.4568,78.7127,78.1596,78.5063,53041.0
2020-03-03 11:30:00,95.15,95.43,94.99,95.43,24234.0,78.5476,78.7787,78.4155,78.7787,24234.0
2020-03-03 11:35:00,95.43,95.94,95.37,95.93,20193.0,78.7787,79.1997,78.7292,79.1915,20193.0
2020-03-03 11:40:00,95.89,95.94,95.57,95.65,18209.0,79.1584,79.1997,78.8943,78.9603,18209.0
2020-03-03 11:45:00,95.73,95.84,95.51,95.66,17709.0,79.0264,79.1172,78.8447,78.9686,17709.0
2020-03-03 11:50:00,95.6,96.24,95.6,96.24,13076.0,78.919,79.4474,78.919,79.4474,13076.0
2020-03-03 11:55:00,96.1,96.5,95.98,96.36,31505.0,79.3318,79.662,79.2327,79.5464,31505.0
2020-03-03 12:00:00,96.36,96.85,96.18,96.84,31311.0,79.5464,79.9509,79.3978,79.9427,31311.0
2020-03-03 12:05:00,96.84,97.14,96.75,97.14,22827.0,79.9427,80.1903,79.8684,80.1903,22827.0
2020-03-03 12:10:00,97.09,97.12,96.55,96.56,23375.0,80.1491,80.1738,79.7033,79.7115,23375.0
2020-03-03 12:15:00,96.58,96.61,96.33,96.48,82360.0,79.728,79.7528,79.5217,79.6455,82360.0
2020-03-03 12:20:00,96.42,96.49,96.32,96.42,41293.0,79.596,79.6537,79.5134,79.596,41293.0
2020-03-03 12:25:00,96.47,96.47,96.05,96.22,15540.0,79.6372,79.6372,79.2905,79.4309,15540.0
2020-03-03 12:30:00,96.22,96.29,96.05,96.07,19896.0,79.4309,79.4886,79.2905,79.307,19896.0
2020-03-03 12:35:00,96.06,96.2,95.92,96.2,16671.0,79.2988,79.4144,79.1832,79.4144,16671.0
2020-03-03 12:40:00,96.16,96.25,95.83,96.01,60352.0,79.3813,79.4556,79.1089,79.2575,60352.0
2020-03-03 12:45:00,96.04,96.38,96.04,96.38,20043.0,79.2823,79.5629,79.2823,79.5629,20043.0
2020-03-03 12:50:00,96.4,96.4,96.19,96.23,19146.0,79.5795,79.5795,79.4061,79.4391,19146.0
2020-03-03 12:55:00,96.19,96.29,95.89,96.23,12286.0,79.4061,79.4886,79.1584,79.4391,12286.0
2020-03-03 13:00:00,96.18,96.21,95.95,96.04,25296.0,79.3978,79.4226,79.208,79.2823,25296.0
2020-03-03 13:05:00,96.02,96.19,95.96,96.12,25612.0,79.2658,79.4061,79.2162,79.3483,25612.0
2020-03-03 13:10:00,96.13,96.28,96.06,96.14,20905.0,79.3566,79.4804,79.2988,79.3648,20905.0
2020-03-03 13:15:00,96.13,96.35,95.93,95.98,20959.0,79.3566,79.5382,79.1915,79.2327,20959.0
2020-03-03 13:20:00,95.97,96.16,95.94,96.0,18349.0,79.2245,79.3813,79.1997,79.2492,18349.0
2020-03-03 13:25:00,96.01,96.08,95.64,95.92,25392.0,79.2575,79.3153,78.9521,79.1832,25392.0
2020-03-03 13:30:00,95.9,96.04,95.77,96.04,36057.0,79.1667,79.2823,79.0594,79.2823,36057.0
2020-03-03 13:35:00,96.08,96.11,95.94,96.07,41152.0,79.3153,79.3401,79.1997,79.307,41152.0
2020-03-03 13:40:00,96.06,96.06,95.51,95.54,51402.0,79.2988,79.2988,78.8447,78.8695,51402.0
2020-03-03 13:45:00,95.55,95.83,95.54,95.65,55546.0,78.8778,79.1089,78.8695,78.9603,55546.0
2020-03-03 13:50:00,95.61,95.79,95.5,95.65,47239.0,78.9273,79.0759,78.8365,78.9603,47239.0
2020-03-03 13:55:00,95.62,95.7,95.43,95.55,52174.0,78.9356,79.0016,78.7787,78.8778,52174.0
2020-03-03 14:00:00,95.56,95.66,95.24,95.33,79752.0,78.886,78.9686,78.6219,78.6962,79752.0
2020-03-03 14:05:00,95.35,95.36,94.73,94.74,39090.0,78.7127,78.7209,78.2008,78.2091,39090.0
2020-03-03 14:10:00,94.74,95.29,94.73,95.19,48209.0,78.2091,78.6631,78.2008,78.5806,48209.0
2020-03-03 14:15:00,95.19,95.3,94.92,95.11,62288.0,78.5806,78.6714,78.3577,78.5145,62288.0
2020-03-03 14:20:00,95.13,95.54,94.98,95.26,72274.0,78.5311,78.8695,78.4072,78.6384,72274.0
2020-03-03 14:25:00,95.25,95.89,95.25,95.8,30664.0,78.6301,79.1584,78.6301,79.0841,30664.0
2020-03-03 14:30:00,95.82,96.05,95.75,95.86,35383.0,79.1007,79.2905,79.0429,79.1337,35383.0
2020-03-03 14:35:00,95.81,95.83,95.41,95.41,34080.0,79.0924,79.1089,78.7622,78.7622,34080.0
2020-03-03 14:40:00,95.39,95.61,95.33,95.61,30709.0,78.7457,78.9273,78.6962,78.9273,30709.0
2020-03-03 14:45:00,95.58,96.04,95.53,95.82,27192.0,78.9025,79.2823,78.8613,79.1007,27192.0
2020-03-03 14:50:00,95.91,96.19,95.7,96.18,31549.0,79.175,79.4061,79.0016,79.3978,31549.0
2020-03-03 14:55:00,96.2,96.24,95.96,96.14,21867.0,79.4144,79.4474,79.2162,79.3648,21867.0
2020-03-03 15:00:00,96.16,96.71,96.09,96.68,50722.0,79.3813,79.8354,79.3235,79.8106,50722.0
2020-03-03 15:05:00,96.68,96.69,96.29,96.43,33245.0,79.8106,79.8189,79.4886,79.6042,33245.0
2020-03-03 15:10:00,96.48,97.04,96.45,96.82,33234.0,79.6455,80.1078,79.6207,79.9262,33234.0
2020-03-03 15:15:00,96.77,96.95,96.55,96.84,27785.0,79.8849,80.0335,79.7033,79.9427,27785.0
2020-03-03 15:20:00,96.85,96.88,96.14,96.2,50822.0,79.9509,79.9757,79.3648,79.4144,50822.0
2020-03-03 15:25:00,96.2,97.06,96.18,97.06,87157.0,79.4144,80.1243,79.3978,80.1243,87157.0
2020-03-03 15:30:00,97.06,97.12,96.09,96.18,243046.0,80.1243,80.1738,79.3235,79.3978,243046.0
2020-03-03 15:35:00,96.18,96.24,94.88,94.97,81568.0,79.3978,79.4474,78.3247,78.399,81568.0
2020-03-03 15:40:00,95.01,96.01,94.99,95.95,77054.0,78.432,79.2575,78.4155,79.208,77054.0
2020-03-03 15:45:00,95.94,96.41,95.79,95.83,70160.0,79.1997,79.5877,79.0759,79.1089,70160.0
2020-03-03 15:50:00,95.74,95.74,95.01,95.38,134135.0,79.0346,79.0346,78.432,78.7374,134135.0
2020-03-03 15:55:00,95.4,95.81,95.12,95.44,312485.0,78.7539,79.0924,78.5228,78.787,312485.0
2020-03-04 09:30:00,96.37,97.97,96.37,97.14,63339.0,79.5547,80.8755,79.5547,80.1903,63339.0
2020-03-04 09:35:00,97.23,97.3,96.44,96.73,18787.0,80.2646,80.3224,79.6125,79.8519,18787.0
2020-03-04 09:40:00,96.82,97.14,96.61,96.61,8683.0,79.9262,80.1903,79.7528,79.7528,8683.0
2020-03-04 09:45:00,96.74,97.1,96.62,96.62,11906.0,79.8601,80.1573,79.7611,79.7611,11906.0
2020-03-04 09:50:00,96.59,96.93,96.57,96.79,6901.0,79.7363,80.017,79.7198,79.9014,6901.0
2020-03-04 09:55:00,96.79,97.02,96.74,97.02,23643.0,79.9014,80.0913,79.8601,80.0913,23643.0
2020-03-04 10:00:00,97.01,97.13,96.69,96.93,25163.0,80.083,80.1821,79.8189,80.017,25163.0
2020-03-04 10:05:00,96.91,97.08,96.69,96.98,29980.0,80.0005,80.1408,79.8189,80.0583,29980.0
2020-03-04 10:10:00,96.99,97.3,96.92,97.23,18878.0,80.0665,80.3224,80.0087,80.2646,18878.0
2020-03-04 10:15:00,97.22,97.36,97.12,97.26,10979.0,80.2564,80.3719,80.1738,80.2894,10979.0
2020-03-04 10:20:00,97.26,97.34,97.09,97.21,19631.0,80.2894,80.3554,80.1491,80.2481,19631.0
2020-03-04 10:25:00,97.23,97.39,97.0,97.25,54307.0,80.2646,80.3967,80.0748,80.2811,54307.0
2020-03-04 10:30:00,97.21,97.24,97.0,97.07,39814.0,80.2481,80.2729,80.0748,80.1325,39814.0
2020-03-04 10:35:00,97.06,97.24,96.91,97.08,42182.0,80.1243,80.2729,80.0005,80.1408,42182.0
2020-03-04 10:40:00,97.11,97.21,96.94,97.21,117090.0,80.1656,80.2481,80.0252,80.2481,117090.0
2020-03-04 10:45:00,97.22,97.4,97.2,97.4,14194.0,80.2564,80.405,80.2399,80.405,14194.0
2020-03-04 10:50:00,97.43,97.49,97.21,97.35,38270.0,80.4297,80.4793,80.2481,80.3637,38270.0
2020-03-04 10:55:00,97.36,97.44,97.11,97.21,28274.0,80.3719,80.438,80.1656,80.2481,28274.0
2020-03-04 11:00:00,97.22,97.36,97.11,97.13,21274.0,80.2564,80.3719,80.1656,80.1821,21274.0
2020-03-04 11:05:00,97.15,97.29,96.95,97.17,21034.0,80.1986,80.3142,80.0335,80.2151,21034.0
2020-03-04 11:10:00,97.15,97.41,97.15,97.38,15625.0,80.1986,80.4132,80.1986,80.3885,15625.0
2020-03-04 11:15:00,97.39,97.43,97.21,97.3,29851.0,80.3967,80.4297,80.2481,80.3224,29851.0
2020-03-04 11:20:00,97.33,97.35,97.18,97.33,8283.0,80.3472,80.3637,80.2234,80.3472,8283.0
2020-03-04 11:25:00,97.37,97.44,97.29,97.41,13824.0,80.3802,80.438,80.3142,80.4132,13824.0
2020-03-04 11:30:00,97.41,97.43,96.96,97.17,12281.0,80.4132,80.4297,80.0417,80.2151,12281.0
2020-03-04 11:35:00,97.21,97.26,97.09,97.18,15283.0,80.2481,80.2894,80.1491,80.2234,15283.0
2020-03-04 11:40:00,97.07,97.27,96.99,97.27,20794.0,80.1325,80.2976,80.0665,80.2976,20794.0
2020-03-04 11:45:00,97.27,97.48,97.23,97.48,15715.0,80.2976,80.471,80.2646,80.471,15715.0
2020-03-04 11:50:00,97.46,97.67,97.43,97.48,9336.0,80.4545,80.6279,80.4297,80.471,9336.0
2020-03-04 11:55:00,97.45,97.71,97.33,97.55,23192.0,80.4462,80.6609,80.3472,80.5288,23192.0
2020-03-04 12:00:00,97.55,97.73,97.54,97.62,5441.0,80.5288,80.6774,80.5205,80.5866,5441.0
2020-03-04 12:05:00,97.7,97.7,97.49,97.54,12564.0,80.6526,80.6526,80.4793,80.5205,12564.0
2020-03-04 12:10:00,97.53,97.76,97.5,97.74,6616.0,80.5123,80.7022,80.4875,80.6856,6616.0
2020-03-04 12:15:00,97.74,97.9,97.72,97.78,10813.0,80.6856,80.8177,80.6691,80.7187,10813.0
2020-03-04 12:20:00,97.81,98.01,97.8,98.01,13496.0,80.7434,80.9085,80.7352,80.9085,13496.0
2020-03-04 12:25:00,98.01,98.27,97.93,98.24,13566.0,80.9085,81.1232,80.8425,81.0984,13566.0
2020-03-04 12:30:00,98.27,98.37,98.18,98.28,20964.0,81.1232,81.2057,81.0489,81.1314,20964.0
2020-03-04 12:35:00,98.33,98.39,98.18,98.21,8579.0,81.1727,81.2222,81.0489,81.0736,8579.0
2020-03-04 12:40:00,98.19,98.19,98.01,98.09,9631.0,81.0571,81.0571,80.9085,80.9746,9631.0
2020-03-04 12:45:00,98.07,98.31,98.06,98.31,10235.0,80.9581,81.1562,80.9498,81.1562,10235.0
2020-03-04 12:50:00,98.34,98.49,98.28,98.42,18888.0,81.1809,81.3048,81.1314,81.247,18888.0
2020-03-04 12:55:00,98.41,98.71,98.41,98.63,14039.0,81.2387,81.4864,81.2387,81.4203,14039.0
2020-03-04 13:00:00,98.68,98.89,98.62,98.79,26315.0,81.4616,81.635,81.4121,81.5524,26315.0
2020-03-04 13:05:00,98.85,98.98,98.79,98.79,17888.0,81.602,81.7093,81.5524,81.5524,17888.0
2020-03-04 13:10:00,98.76,98.94,98.68,98.94,22814.0,81.5277,81.6763,81.4616,81.6763,22814.0
2020-03-04 13:15:00,98.96,99.04,98.88,99.04,26414.0,81.6928,81.7588,81.6267,81.7588,26414.0
2020-03-04 13:20:00,99.05,99.09,98.96,99.08,6381.0,81.7671,81.8001,81.6928,81.7918,6381.0
2020-03-04 13:25:00,99.1,99.13,98.89,98.97,9730.0,81.8083,81.8331,81.635,81.701,9730.0
2020-03-04 13:30:00,98.98,99.21,98.98,99.21,6430.0,81.7093,81.8991,81.7093,81.8991,6430.0
2020-03-04 13:35:00,99.25,99.27,99.04,99.08,12503.0,81.9322,81.9487,81.7588,81.7918,12503.0
2020-03-04 13:40:00,99.08,99.36,99.07,99.23,28874.0,81.7918,82.023,81.7836,81.9157,28874.0
2020-03-04 13:45:00,99.28,99.53,99.23,99.52,9069.0,81.9569,82.1633,81.9157,82.1551,9069.0
2020-03-04 13:50:00,99.53,99.62,99.49,99.54,11320.0,82.1633,82.2376,82.1303,82.1716,11320.0
2020-03-04 13:55:00,99.52,99.56,99.45,99.5,15351.0,82.1551,82.1881,82.0973,82.1385,15351.0
2020-03-04 14:00:00,99.47,99.56,99.22,99.37,17972.0,82.1138,82.1881,81.9074,82.0312,17972.0
2020-03-04 14:05:00,99.35,99.48,99.29,99.44,10448.0,82.0147,82.122,81.9652,82.089,10448.0
2020-03-04 14:10:00,99.46,99.54,99.3,99.32,11114.0,82.1055,82.1716,81.9734,81.99,11114.0
2020-03-04 14:15:00,99.25,99.36,99.22,99.34,14601.0,81.9322,82.023,81.9074,82.0065,14601.0
2020-03-04 14:20:00,99.35,99.38,99.16,99.23,9715.0,82.0147,82.0395,81.8579,81.9157,9715.0
2020-03-04 14:25:00,99.25,99.45,99.25,99.38,18594.0,81.9322,82.0973,81.9322,82.0395,18594.0
2020-03-04 14:30:00,99.39,99.59,99.39,99.5,17404.0,82.0477,82.2128,82.0477,82.1385,17404.0
2020-03-04 14:35:00,99.48,99.55,99.3,99.36,8522.0,82.122,82.1798,81.9734,82.023,8522.0
2020-03-04 14:40:00,99.36,99.51,99.36,99.51,10269.0,82.023,82.1468,82.023,82.1468,10269.0
2020-03-04 14:45:00,99.45,99.47,99.34,99.42,11934.0,82.0973,82.1138,82.0065,82.0725,11934.0
2020-03-04 14:50:00,99.44,99.59,99.3,99.4,24524.0,82.089,82.2128,81.9734,82.056,24524.0
2020-03-04 14:55:00,99.38,99.61,99.37,99.54,11297.0,82.0395,82.2294,82.0312,82.1716,11297.0
2020-03-04 15:00:00,99.51,99.67,99.51,99.66,15822.0,82.1468,82.2789,82.1468,82.2706,15822.0
2020-03-04 15:05:00,99.61,99.74,99.52,99.57,14672.0,82.2294,82.3367,82.1551,82.1963,14672.0
2020-03-04 15:10:00,99.59,99.88,99.59,99.76,16142.0,82.2128,82.4522,82.2128,82.3532,16142.0
2020-03-04 15:15:00,99.77,99.93,99.73,99.76,47490.0,82.3614,82.4935,82.3284,82.3532,47490.0
2020-03-04 15:20:00,99.79,99.96,99.7,99.95,21591.0,82.3779,82.5183,82.3036,82.51,21591.0
2020-03-04 15:25:00,99.97,100.08,99.96,100.05,34151.0,82.5265,82.6173,82.5183,82.5926,34151.0
2020-03-04 15:30:00,100.05,100.39,100.05,100.36,30268.0,82.5926,82.8733,82.5926,82.8485,30268.0
2020-03-04 15:35:00,100.37,100.63,100.36,100.6,40034.0,82.8567,83.0714,82.8485,83.0466,40034.0
2020-03-04 15:40:00,100.65,100.65,100.05,100.11,48603.0,83.0879,83.0879,82.5926,82.6421,48603.0
2020-03-04 15:45:00,100.07,100.17,99.01,99.72,97226.0,82.6091,82.6916,81.734,82.3202,97226.0
2020-03-04 15:50:00,99.72,100.1,99.66,99.95,101561.0,82.3202,82.6339,82.2706,82.51,101561.0
2020-03-04 15:55:00,99.96,100.14,99.79,99.89,313613.0,82.5183,82.6669,82.3779,82.4605,313613.0
2020-03-05 09:30:00,98.37,98.62,97.79,98.09,71190.0,81.2057,81.4121,80.7269,80.9746,71190.0
2020-03-05 09:35:00,98.02,98.45,98.0,98.35,38293.0,80.9168,81.2718,80.9003,81.1892,38293.0
2020-03-05 09:40:00,98.43,98.64,98.3,98.54,11463.0,81.2552,81.4286,81.1479,81.3461,11463.0
2020-03-05 09:45:00,98.63,98.69,98.49,98.55,18779.0,81.4203,81.4699,81.3048,81.3543,18779.0
2020-03-05 09:50:00,98.69,98.71,98.44,98.52,42822.0,81.4699,81.4864,81.2635,81.3295,42822.0
2020-03-05 09:55:00,98.52,98.75,98.3,98.7,38587.0,81.3295,81.5194,81.1479,81.4781,38587.0
2020-03-05 10:00:00,98.71,98.72,98.57,98.66,24073.0,81.4864,81.4946,81.3708,81.4451,24073.0
2020-03-05 10:05:00,98.69,98.84,98.6,98.76,35348.0,81.4699,81.5937,81.3956,81.5277,35348.0
2020-03-05 10:10:00,98.72,98.79,98.64,98.79,14688.0,81.4946,81.5524,81.4286,81.5524,14688.0
2020-03-05 10:15:00,98.78,98.87,98.7,98.73,13153.0,81.5442,81.6185,81.4781,81.5029,13153.0
2020-03-05 10:20:00,98.7,98.9,98.58,98.82,39652.0,81.4781,81.6432,81.3791,81.5772,39652.0
2020-03-05 10:25:00,98.82,98.83,98.55,98.61,56157.0,81.5772,81.5854,81.3543,81.4038,56157.0
2020-03-05 10:30:00,98.63,98.8,98.61,98.8,15517.0,81.4203,81.5607,81.4038,81.5607,15517.0
2020-03-05 10:35:00,98.82,98.88,98.69,98.69,12655.0,81.5772,81.6267,81.4699,81.4699,12655.0
2020-03-05 10:40:00,98.71,98.99,98.7,98.84,13590.0,81.4864,81.7175,81.4781,81.5937,13590.0
2020-03-05 10:45:00,98.82,99.1,98.75,99.06,15092.0,81.5772,81.8083,81.5194,81.7753,15092.0
2020-03-05 10:50:00,99.04,99.2,98.96,99.2,14989.0,81.7588,81.8909,81.6928,81.8909,14989.0
2020-03-05 10:55:00,99.21,99.42,99.11,99.38,21824.0,81.8991,82.0725,81.8166,82.0395,21824.0
2020-03-05 11:00:00,99.37,99.52,99.31,99.47,22676.0,82.0312,82.1551,81.9817,82.1138,22676.0
2020-03-05 11:05:00,99.54,99.69,99.48,99.64,16356.0,82.1716,82.2954,82.122,82.2541,16356.0
2020-03-05 11:10:00,99.66,99.84,99.49,99.77,19421.0,82.2706,82.4192,82.1303,82.3614,19421.0
2020-03-05 11:15:00,99.76,100.01,99.76,99.88,46777.0,82.3532,82.5596,82.3532,82.4522,46777.0
2020-03-05 11:20:00,99.87,99.88,99.71,99.75,15034.0,82.444,82.4522,82.3119,82.3449,15034.0
2020-03-05 11:25:00,99.75,100.18,99.73,99.93,29307.0,82.3449,82.6999,82.3284,82.4935,29307.0
2020-03-05 11:30:00,99.91,99.91,99.36,99.42,32821.0,82.477,82.477,82.023,82.0725,32821.0
2020-03-05 11:35:00,99.4,99.4,98.96,99.13,131626.0,82.056,82.056,81.6928,81.8331,131626.0
2020-03-05 11:40:00,99.12,99.17,98.97,99.01,24389.0,81.8248,81.8661,81.701,81.734,24389.0
2020-03-05 11:45:00,98.98,99.1,98.9,99.03,21853.0,81.7093,81.8083,81.6432,81.7506,21853.0
2020-03-05 11:50:00,99.03,99.16,98.99,99.15,24331.0,81.7506,81.8579,81.7175,81.8496,24331.0
2020-03-05 11:55:00,99.19,99.2,98.93,99.05,10193.0,81.8826,81.8909,81.668,81.7671,10193.0
2020-03-05 12:00:00,99.07,99.26,99.07,99.12,68223.0,81.7836,81.9404,81.7836,81.8248,68223.0
2020-03-05 12:05:00,99.15,99.23,98.94,99.03,14578.0,81.8496,81.9157,81.6763,81.7506,14578.0
2020-03-05 12:10:00,99.05,99.27,99.01,99.2,12155.0,81.7671,81.9487,81.734,81.8909,12155.0
2020-03-05 12:15:00,99.18,99.26,99.02,99.09,17546.0,81.8744,81.9404,81.7423,81.8001,17546.0
2020-03-05 12:20:00,99.09,99.22,99.0,99.01,16365.0,81.8001,81.9074,81.7258,81.734,16365.0
2020-03-05 12:25:00,99.04,99.13,98.98,99.11,11574.0,81.7588,81.8331,81.7093,81.8166,11574.0
2020-03-05 12:30:00,99.12,99.27,99.12,99.25,8550.0,81.8248,81.9487,81.8248,81.9322,8550.0
2020-03-05 12:35:00,99.27,99.31,99.07,99.14,55644.0,81.9487,81.9817,81.7836,81.8414,55644.0
2020-03-05 12:40:00,99.15,99.15,98.83,98.85,47519.0,81.8496,81.8496,81.5854,81.602,47519.0
2020-03-05 12:45:00,98.85,99.02,98.67,99.02,35793.0,81.602,81.7423,81.4534,81.7423,35793.0
2020-03-05 12:50:00,98.95,98.99,98.8,98.99,11630.0,81.6845,81.7175,81.5607,81.7175,11630.0
2020-03-05 12:55:00,99.02,99.03,98.7,98.73,271488.0,81.7423,81.7506,81.4781,81.5029,271488.0
2020-03-05 13:00:00,98.73,98.81,98.59,98.68,11336.0,81.5029,81.5689,81.3873,81.4616,11336.0
2020-03-05 13:05:00,98.7,98.84,98.65,98.73,44897.0,81.4781,81.5937,81.4369,81.5029,44897.0
2020-03-05 13:10:00,98.74,98.83,98.55,98.57,16170.0,81.5112,81.5854,81.3543,81.3708,16170.0
2020-03-05 13:15:00,98.57,98.69,98.48,98.5,15765.0,81.3708,81.4699,81.2965,81.313,15765.0
2020-03-05 13:20:00,98.53,98.73,98.5,98.61,10423.0,81.3378,81.5029,81.313,81.4038,10423.0
2020-03-05 13:25:00,98.64,98.87,98.64,98.87,8945.0,81.4286,81.6185,81.4286,81.6185,8945.0
2020-03-05 13:30:00,98.88,99.07,98.81,99.07,11194.0,81.6267,81.7836,81.5689,81.7836,11194.0
2020-03-05 13:35:00,99.13,99.38,99.11,99.28,16464.0,81.8331,82.0395,81.8166,81.9569,16464.0
2020-03-05 13:40:00,99.31,99.41,99.25,99.26,29139.0,81.9817,82.0642,81.9322,81.9404,29139.0
2020-03-05 13:45:00,99.24,99.55,99.2,99.5,8502.0,81.9239,82.1798,81.8909,82.1385,8502.0
2020-03-05 13:50:00,99.57,99.79,99.45,99.45,196539.0,82.1963,82.3779,82.0973,82.0973,196539.0
2020-03-05 13:55:00,99.4,99.51,99.17,99.28,18673.0,82.056,82.1468,81.8661,81.9569,18673.0
2020-03-05 14:00:00,99.25,99.26,98.62,98.69,11770.0,81.9322,81.9404,81.4121,81.4699,11770.0
2020-03-05 14:05:00,98.73,98.75,98.41,98.52,22175.0,81.5029,81.5194,81.2387,81.3295,22175.0
2020-03-05 14:10:00,98.5,98.74,98.4,98.63,26531.0,81.313,81.5112,81.2305,81.4203,26531.0
2020-03-05 14:15:00,98.56,98.56,98.23,98.23,9404.0,81.3626,81.3626,81.0901,81.0901,9404.0
2020-03-05 14:20:00,98.31,98.37,97.97,97.99,26282.0,81.1562,81.2057,80.8755,80.892,26282.0
2020-03-05 14:25:00,97.98,98.28,97.89,98.18,34586.0,80.8838,81.1314,80.8095,81.0489,34586.0
2020-03-05 14:30:00,98.18,98.32,98.1,98.26,12417.0,81.0489,81.1644,80.9828,81.1149,12417.0
2020-03-05 14:35:00,98.24,98.51,98.1,98.47,38291.0,81.0984,81.3213,80.9828,81.2883,38291.0
2020-03-05 14:40:00,98.41,98.51,98.21,98.23,111387.0,81.2387,81.3213,81.0736,81.0901,111387.0
2020-03-05 14:45:00,98.26,98.33,98.07,98.11,26062.0,81.1149,81.1727,80.9581,80.9911,26062.0
2020-03-05 14:50:00,98.11,98.24,97.9,97.91,40598.0,80.9911,81.0984,80.8177,80.826,40598.0
2020-03-05 14:55:00,97.9,98.22,97.86,98.09,25001.0,80.8177,81.0819,80.7847,80.9746,25001.0
2020-03-05 15:00:00,98.09,98.16,97.99,98.14,90239.0,80.9746,81.0324,80.892,81.0158,90239.0
2020-03-05 15:05:00,98.16,98.47,98.07,98.33,105904.0,81.0324,81.2883,80.9581,81.1727,105904.0
2020-03-05 15:10:00,98.31,98.38,97.86,97.93,59843.0,81.1562,81.214,80.7847,80.8425,59843.0
2020-03-05 15:15:00,97.96,98.04,97.72,97.76,31060.0,80.8673,80.9333,80.6691,80.7022,31060.0
2020-03-05 15:20:00,97.74,98.11,97.73,98.11,56048.0,80.6856,80.9911,80.6774,80.9911,56048.0
2020-03-05 15:25:00,98.11,98.48,97.88,98.25,83622.0,80.9911,81.2965,80.8012,81.1067,83622.0
2020-03-05 15:30:00,98.25,98.9,98.03,98.72,51542.0,81.1067,81.6432,80.925,81.4946,51542.0
2020-03-05 15:35:00,98.71,98.74,98.36,98.37,48102.0,81.4864,81.5112,81.1975,81.2057,48102.0
2020-03-05 15:40:00,98.38,98.69,98.2,98.62,69795.0,81.214,81.4699,81.0654,81.4121,69795.0
2020-03-05 15:45:00,98.64,98.93,98.42,98.83,79982.0,81.4286,81.668,81.247,81.5854,79982.0
2020-03-05 15:50:00,98.83,99.51,98.83,99.0,163628.0,81.5854,82.1468,81.5854,81.7258,163628.0
2020-03-05 15:55:00,98.95,99.09,98.42,98.8,288283.0,81.6845,81.8001,81.247,81.5607,288283.0
2020-03-06 09:30:00,95.9,96.38,95.71,95.86,119875.0,79.1667,79.5629,79.0098,79.1337,119875.0
2020-03-06 09:35:00,95.81,96.02,95.2,95.22,46794.0,79.0924,79.2658,78.5888,78.6053,46794.0
2020-03-06 09:40:00,95.22,95.7,94.94,94.98,55184.0,78.6053,79.0016,78.3742,78.4072,55184.0
2020-03-06 09:45:00,94.95,95.24,94.82,94.89,27482.0,78.3825,78.6219,78.2751,78.3329,27482.0
2020-03-06 09:50:00,94.87,95.1,94.27,94.45,20800.0,78.3164,78.5063,77.8211,77.9697,20800.0
2020-03-06 09:55:00,94.44,94.55,93.85,94.51,44951.0,77.9614,78.0523,77.4744,78.0192,44951.0
2020-03-06 10:00:00,94.56,95.05,94.56,94.8,28184.0,78.0605,78.465,78.0605,78.2586,28184.0
2020-03-06 10:05:00,94.85,95.08,94.68,94.68,36124.0,78.2999,78.4898,78.1596,78.1596,36124.0
2020-03-06 10:10:00,94.75,94.99,94.49,94.96,43293.0,78.2174,78.4155,78.0027,78.3907,43293.0
2020-03-06 10:15:00,94.92,95.1,94.7,94.75,20307.0,78.3577,78.5063,78.1761,78.2174,20307.0
2020-03-06 10:20:00,94.7,94.77,94.29,94.45,32399.0,78.1761,78.2339,77.8376,77.9697,32399.0
2020-03-06 10:25:00,94.47,95.14,94.43,95.09,23056.0,77.9862,78.5393,77.9532,78.498,23056.0
2020-03-06 10:30:00,95.07,95.39,95.07,95.29,21997.0,78.4815,78.7457,78.4815,78.6631,21997.0
2020-03-06 10:35:00,95.27,95.6,95.05,95.59,23071.0,78.6466,78.919,78.465,78.9108,23071.0
2020-03-06 10:40:00,95.57,95.94,95.47,95.57,34866.0,78.8943,79.1997,78.8117,78.8943,34866.0
2020-03-06 10:45:00,95.55,96.27,95.52,96.2,31796.0,78.8778,79.4721,78.853,79.4144,31796.0
2020-03-06 10:50:00,96.24,96.35,95.76,95.87,17144.0,79.4474,79.5382,79.0511,79.1419,17144.0
2020-03-06 10:55:00,95.88,95.89,95.55,95.8,19475.0,79.1502,79.1584,78.8778,79.0841,19475.0
2020-03-06 11:00:00,95.79,96.06,95.63,95.74,28466.0,79.0759,79.2988,78.9438,79.0346,28466.0
2020-03-06 11:05:00,95.72,95.83,95.54,95.54,22919.0,79.0181,79.1089,78.8695,78.8695,22919.0
2020-03-06 11:10:00,95.53,95.8,95.48,95.57,30650.0,78.8613,79.0841,78.82,78.8943,30650.0
2020-03-06 11:15:00,95.58,95.8,95.58,95.66,29526.0,78.9025,79.0841,78.9025,78.9686,29526.0
2020-03-06 11:20:00,95.64,95.85,95.64,95.73,29835.0,78.9521,79.1254,78.9521,79.0264,29835.0
2020-03-06 11:25:00,95.69,95.91,95.65,95.85,58027.0,78.9933,79.175,78.9603,79.1254,58027.0
2020-03-06 11:30:00,95.85,96.19,95.85,95.97,50756.0,79.1254,79.4061,79.1254,79.2245,50756.0
2020-03-06 11:35:00,95.96,96.02,95.66,95.78,44957.0,79.2162,79.2658,78.9686,79.0676,44957.0
2020-03-06 11:40:00,95.78,95.86,95.3,95.32,63243.0,79.0676,79.1337,78.6714,78.6879,63243.0
2020-03-06 11:45:00,95.35,95.39,95.15,95.22,57823.0,78.7127,78.7457,78.5476,78.6053,57823.0
2020-03-06 11:50:00,95.22,95.52,95.21,95.44,33272.0,78.6053,78.853,78.5971,78.787,33272.0
2020-03-06 11:55:00,95.44,95.6,95.38,95.45,48879.0,78.787,78.919,78.7374,78.7952,48879.0
2020-03-06 12:00:00,95.44,95.5,95.04,95.12,84259.0,78.787,78.8365,78.4568,78.5228,84259.0
2020-03-06 12:05:00,95.13,95.14,94.93,95.02,19667.0,78.5311,78.5393,78.3659,78.4402,19667.0
2020-03-06 12:10:00,95.01,95.14,94.91,95.0,36863.0,78.432,78.5393,78.3494,78.4237,36863.0
2020-03-06 12:15:00,94.99,95.09,94.67,94.72,49910.0,78.4155,78.498,78.1513,78.1926,49910.0
2020-03-06 12:20:00,94.7,94.97,94.68,94.77,29655.0,78.1761,78.399,78.1596,78.2339,29655.0
2020-03-06 12:25:00,94.75,94.84,94.68,94.76,44684.0,78.2174,78.2917,78.1596,78.2256,44684.0
2020-03-06 12:30:00,94.78,95.1,94.71,95.04,41200.0,78.2421,78.5063,78.1843,78.4568,41200.0
2020-03-06 12:35:00,95.01,95.26,94.92,94.92,30326.0,78.432,78.6384,78.3577,78.3577,30326.0
2020-03-06 12:40:00,94.92,95.03,94.86,95.01,52512.0,78.3577,78.4485,78.3082,78.432,52512.0
2020-03-06 12:45:00,95.02,95.13,94.89,94.96,20397.0,78.4402,78.5311,78.3329,78.3907,20397.0
2020-03-06 12:50:00,94.95,95.04,94.84,94.87,32817.0,78.3825,78.4568,78.2917,78.3164,32817.0
2020-03-06 12:55:00,94.87,94.94,94.72,94.73,49274.0,78.3164,78.3742,78.1926,78.2008,49274.0
2020-03-06 13:00:00,94.71,94.89,94.7,94.79,19441.0,78.1843,78.3329,78.1761,78.2504,19441.0
2020-03-06 13:05:00,94.83,95.09,94.83,94.92,14214.0,78.2834,78.498,78.2834,78.3577,14214.0
2020-03-06 13:10:00,94.96,95.03,94.85,94.96,19254.0,78.3907,78.4485,78.2999,78.3907,19254.0
2020-03-06 13:15:00,94.98,95.27,94.98,95.27,21301.0,78.4072,78.6466,78.4072,78.6466,21301.0
2020-03-06 13:20:00,95.27,95.78,95.27,95.65,16300.0,78.6466,79.0676,78.6466,78.9603,16300.0
2020-03-06 13:25:00,95.65,95.65,95.45,95.5,30573.0,78.9603,78.9603,78.7952,78.8365,30573.0
2020-03-06 13:30:00,95.49,95.65,95.38,95.52,15556.0,78.8282,78.9603,78.7374,78.853,15556.0
2020-03-06 13:35:00,95.54,95.7,95.36,95.63,15758.0,78.8695,79.0016,78.7209,78.9438,15758.0
2020-03-06 13:40:00,95.63,95.78,95.32,95.37,15092.0,78.9438,79.0676,78.6879,78.7292,15092.0
2020-03-06 13:45:00,95.33,95.34,95.03,95.03,19182.0,78.6962,78.7044,78.4485,78.4485,19182.0
2020-03-06 13:50:00,95.05,95.13,94.88,94.95,40881.0,78.465,78.5311,78.3247,78.3825,40881.0
2020-03-06 13:55:00,94.95,95.16,94.94,95.02,21946.0,78.3825,78.5558,78.3742,78.4402,21946.0
2020-03-06 14:00:00,95.06,95.06,94.77,95.01,55709.0,78.4733,78.4733,78.2339,78.432,55709.0
2020-03-06 14:05:00,95.0,95.09,94.92,95.03,32681.0,78.4237,78.498,78.3577,78.4485,32681.0
2020-03-06 14:10:00,95.01,95.27,94.98,95.23,17182.0,78.432,78.6466,78.4072,78.6136,17182.0
2020-03-06 14:15:00,95.26,95.35,95.12,95.22,7954.0,78.6384,78.7127,78.5228,78.6053,7954.0
2020-03-06 14:20:00,95.22,95.33,95.08,95.28,10967.0,78.6053,78.6962,78.4898,78.6549,10967.0
2020-03-06 14:25:00,95.26,95.56,95.26,95.48,6726.0,78.6384,78.886,78.6384,78.82,6726.0
2020-03-06 14:30:00,95.45,95.58,95.24,95.27,7687.0,78.7952,78.9025,78.6219,78.6466,7687.0
2020-03-06 14:35:00,95.23,95.25,95.05,95.11,47721.0,78.6136,78.6301,78.465,78.5145,47721.0
2020-03-06 14:40:00,95.12,95.12,94.72,94.72,20449.0,78.5228,78.5228,78.1926,78.1926,20449.0
2020-03-06 14:45:00,94.75,94.88,94.6,94.66,66794.0,78.2174,78.3247,78.0935,78.1431,66794.0
2020-03-06 14:50:00,94.67,94.74,94.51,94.55,48855.0,78.1513,78.2091,78.0192,78.0523,48855.0
2020-03-06 14:55:00,94.56,94.7,94.38,94.45,15889.0,78.0605,78.1761,77.9119,77.9697,15889.0
2020-03-06 15:00:00,94.39,94.52,94.3,94.39,29714.0,77.9202,78.0275,77.8459,77.9202,29714.0
2020-03-06 15:05:00,94.41,94.54,94.3,94.38,37005.0,77.9367,78.044,77.8459,77.9119,37005.0
2020-03-06 15:10:00,94.37,94.77,94.33,94.54,24158.0,77.9037,78.2339,77.8706,78.044,24158.0
2020-03-06 15:15:00,94.59,95.24,94.59,95.17,31433.0,78.0853,78.6219,78.0853,78.5641,31433.0
2020-03-06 15:20:00,95.17,95.33,95.01,95.32,24040.0,78.5641,78.6962,78.432,78.6879,24040.0
2020-03-06 15:25:00,95.3,95.47,95.15,95.26,46921.0,78.6714,78.8117,78.5476,78.6384,46921.0
2020-03-06 15:30:00,95.25,96.01,95.07,95.98,71038.0,78.6301,79.2575,78.4815,79.2327,71038.0
2020-03-06 15:35:00,96.02,96.33,95.74,95.81,47400.0,79.2658,79.5217,79.0346,79.0924,47400.0
2020-03-06 15:40:00,95.76,96.41,95.67,96.41,50212.0,79.0511,79.5877,78.9768,79.5877,50212.0
2020-03-06 15:45:00,96.41,96.66,96.23,96.66,79429.0,79.5877,79.7941,79.4391,79.7941,79429.0
2020-03-06 15:50:00,96.67,97.32,96.67,96.9,148272.0,79.8023,80.3389,79.8023,79.9922,148272.0
2020-03-06 15:55:00,96.91,97.72,96.9,97.7,429147.0,80.0005,80.6691,79.9922,80.6526,429147.0
2020-03-09 09:30:00,92.81,94.79,92.52,94.69,119821.0,76.6159,78.2504,76.3765,78.1678,119821.0
2020-03-09 09:35:00,94.69,94.69,94.69,94.69,0.0,78.1678,78.1678,78.1678,78.1678,0.0
2020-03-09 09:40:00,94.69,94.69,94.69,94.69,0.0,78.1678,78.1678,78.1678,78.1678,0.0
2020-03-09 09:45:00,94.69,94.69,94.69,94.69,0.0,78.1678,78.1678,78.1678,78.1678,0.0
2020-03-09 09:50:00,99.39,99.39,95.21,96.06,113312.0,82.0477,82.0477,78.5971,79.2988,113312.0
2020-03-09 09:55:00,96.16,96.91,95.55,95.55,123370.0,79.3813,80.0005,78.8778,78.8778,123370.0
2020-03-09 10:00:00,95.8,96.61,95.28,95.34,203815.0,79.0841,79.7528,78.6549,78.7044,203815.0
2020-03-09 10:05:00,95.39,96.95,95.2,96.67,109528.0,78.7457,80.0335,78.5888,79.8023,109528.0
2020-03-09 10:10:00,96.7,96.77,95.92,96.22,138044.0,79.8271,79.8849,79.1832,79.4309,138044.0
2020-03-09 10:15:00,96.22,97.84,96.22,97.29,184039.0,79.4309,80.7682,79.4309,80.3142,184039.0
2020-03-09 10:20:00,97.29,97.39,96.28,96.8,130571.0,80.3142,80.3967,79.4804,79.9097,130571.0
2020-03-09 10:25:00,96.84,97.74,96.72,97.04,114423.0,79.9427,80.6856,79.8436,80.1078,114423.0
2020-03-09 10:30:00,97.06,97.24,96.82,96.92,56920.0,80.1243,80.2729,79.9262,80.0087,56920.0
2020-03-09 10:35:00,96.88,97.13,96.48,97.04,60621.0,79.9757,80.1821,79.6455,80.1078,60621.0
2020-03-09 10:40:00,97.12,97.2,96.55,96.7,33369.0,80.1738,80.2399,79.7033,79.8271,33369.0
2020-03-09 10:45:00,96.74,96.93,96.42,96.92,47897.0,79.8601,80.017,79.596,80.0087,47897.0
2020-03-09 10:50:00,96.84,96.93,96.47,96.52,44720.0,79.9427,80.017,79.6372,79.6785,44720.0
2020-03-09 10:55:00,96.52,96.56,95.93,95.98,76114.0,79.6785,79.7115,79.1915,79.2327,76114.0
2020-03-09 11:00:00,96.07,96.32,95.87,96.05,58608.0,79.307,79.5134,79.1419,79.2905,58608.0
2020-03-09 11:05:00,96.06,96.17,95.78,96.16,52525.0,79.2988,79.3896,79.0676,79.3813,52525.0
2020-03-09 11:10:00,96.2,96.7,96.2,96.58,38203.0,79.4144,79.8271,79.4144,79.728,38203.0
2020-03-09 11:15:00,96.56,97.37,96.49,97.32,63217.0,79.7115,80.3802,79.6537,80.3389,63217.0
2020-03-09 11:20:00,97.28,97.53,97.11,97.24,134925.0,80.3059,80.5123,80.1656,80.2729,134925.0
2020-03-09 11:25:00,97.26,97.3,96.97,97.22,38814.0,80.2894,80.3224,80.05,80.2564,38814.0
2020-03-09 11:30:00,97.17,97.29,96.89,97.29,56022.0,80.2151,80.3142,79.984,80.3142,56022.0
2020-03-09 11:35:00,97.24,97.81,97.24,97.7,36935.0,80.2729,80.7434,80.2729,80.6526,36935.0
2020-03-09 11:40:00,97.71,97.84,97.44,97.83,36471.0,80.6609,80.7682,80.438,80.7599,36471.0
2020-03-09 11:45:00,97.75,98.08,97.75,98.08,55986.0,80.6939,80.9663,80.6939,80.9663,55986.0
2020-03-09 11:50:00,98.06,98.09,97.6,97.63,49552.0,80.9498,80.9746,80.5701,80.5948,49552.0
2020-03-09 11:55:00,97.58,97.58,97.27,97.33,52243.0,80.5536,80.5536,80.2976,80.3472,52243.0
2020-03-09 12:00:00,97.31,97.32,96.67,96.86,26332.0,80.3307,80.3389,79.8023,79.9592,26332.0
2020-03-09 12:05:00,96.83,97.32,96.78,97.13,27006.0,79.9344,80.3389,79.8931,80.1821,27006.0
2020-03-09 12:10:00,97.14,97.39,97.13,97.35,37310.0,80.1903,80.3967,80.1821,80.3637,37310.0
2020-03-09 12:15:00,97.37,97.52,97.06,97.2,41010.0,80.3802,80.504,80.1243,80.2399,41010.0
2020-03-09 12:20:00,97.14,97.53,96.96,97.33,36961.0,80.1903,80.5123,80.0417,80.3472,36961.0
2020-03-09 12:25:00,97.4,97.51,96.86,96.89,29296.0,80.405,80.4958,79.9592,79.984,29296.0
2020-03-09 12:30:00,96.87,97.12,96.68,96.72,27513.0,79.9674,80.1738,79.8106,79.8436,27513.0
2020-03-09 12:35:00,96.72,96.82,96.5,96.72,50619.0,79.8436,79.9262,79.662,79.8436,50619.0
2020-03-09 12:40:00,96.73,96.88,96.28,96.59,81299.0,79.8519,79.9757,79.4804,79.7363,81299.0
2020-03-09 12:45:00,96.59,96.63,96.12,96.25,50518.0,79.7363,79.7693,79.3483,79.4556,50518.0
2020-03-09 12:50:00,96.31,96.63,96.3,96.34,22348.0,79.5052,79.7693,79.4969,79.5299,22348.0
2020-03-09 12:55:00,96.31,96.4,96.09,96.32,31682.0,79.5052,79.5795,79.3235,79.5134,31682.0
2020-03-09 13:00:00,96.3,96.46,95.89,95.89,83463.0,79.4969,79.629,79.1584,79.1584,83463.0
2020-03-09 13:05:00,95.94,96.24,95.7,95.95,37162.0,79.1997,79.4474,79.0016,79.208,37162.0
2020-03-09 13:10:00,95.9,96.34,95.9,96.25,30153.0,79.1667,79.5299,79.1667,79.4556,30153.0
2020-03-09 13:15:00,96.25,96.28,95.97,96.12,31370.0,79.4556,79.4804,79.2245,79.3483,31370.0
2020-03-09 13:20:00,96.09,96.13,95.73,96.05,39230.0,79.3235,79.3566,79.0264,79.2905,39230.0
2020-03-09 13:25:00,96.05,96.12,95.65,95.79,28473.0,79.2905,79.3483,78.9603,79.0759,28473.0
2020-03-09 13:30:00,95.72,95.72,95.33,95.37,29341.0,79.0181,79.0181,78.6962,78.7292,29341.0
2020-03-09 13:35:00,95.33,95.5,95.06,95.06,45505.0,78.6962,78.8365,78.4733,78.4733,45505.0
2020-03-09 13:40:00,95.09,95.27,94.63,94.75,40077.0,78.498,78.6466,78.1183,78.2174,40077.0
2020-03-09 13:45:00,94.79,95.22,94.69,94.92,88789.0,78.2504,78.6053,78.1678,78.3577,88789.0
2020-03-09 13:50:00,94.92,94.95,94.38,94.38,31972.0,78.3577,78.3825,77.9119,77.9119,31972.0
2020-03-09 13:55:00,94.37,94.87,94.26,94.61,53821.0,77.9037,78.3164,77.8129,78.1018,53821.0
2020-03-09 14:00:00,94.62,94.81,94.07,94.1,31482.0,78.11,78.2669,77.656,77.6808,31482.0
2020-03-09 14:05:00,94.07,94.41,93.86,94.03,28551.0,77.656,77.9367,77.4827,77.623,28551.0
2020-03-09 14:10:00,94.04,94.66,93.97,94.66,23608.0,77.6312,78.1431,77.5735,78.1431,23608.0
2020-03-09 14:15:00,94.67,95.14,94.67,95.12,34614.0,78.1513,78.5393,78.1513,78.5228,34614.0
2020-03-09 14:20:00,95.15,95.42,94.99,95.02,30397.0,78.5476,78.7705,78.4155,78.4402,30397.0
2020-03-09 14:25:00,94.89,94.89,94.2,94.2,27549.0,78.3329,78.3329,77.7633,77.7633,27549.0
2020-03-09 14:30:00,94.2,94.43,94.01,94.34,43571.0,77.7633,77.9532,77.6065,77.8789,43571.0
2020-03-09 14:35:00,94.33,94.88,94.12,94.82,39797.0,77.8706,78.3247,77.6973,78.2751,39797.0
2020-03-09 14:40:00,94.91,94.91,93.74,94.01,30633.0,78.3494,78.3494,77.3836,77.6065,30633.0
2020-03-09 14:45:00,93.95,94.53,93.73,93.94,30753.0,77.5569,78.0357,77.3753,77.5487,30753.0
2020-03-09 14:50:00,94.0,94.88,93.99,94.7,48538.0,77.5982,78.3247,77.59,78.1761,48538.0
2020-03-09 14:55:00,94.76,95.11,94.49,94.8,55682.0,78.2256,78.5145,78.0027,78.2586,55682.0
2020-03-09 15:00:00,94.82,95.2,94.35,95.05,40552.0,78.2751,78.5888,77.8872,78.465,40552.0
2020-03-09 15:05:00,95.1,95.22,94.82,95.04,58744.0,78.5063,78.6053,78.2751,78.4568,58744.0
2020-03-09 15:10:00,95.04,95.07,94.48,94.56,37944.0,78.4568,78.4815,77.9945,78.0605,37944.0
2020-03-09 15:15:00,94.5,95.17,94.33,94.79,50078.0,78.011,78.5641,77.8706,78.2504,50078.0
2020-03-09 15:20:00,94.76,95.25,94.52,95.17,50861.0,78.2256,78.6301,78.0275,78.5641,50861.0
2020-03-09 15:25:00,95.21,96.0,95.21,95.42,71548.0,78.5971,79.2492,78.5971,78.7705,71548.0
2020-03-09 15:30:00,95.37,95.61,94.9,95.04,41457.0,78.7292,78.9273,78.3412,78.4568,41457.0
2020-03-09 15:35:00,95.09,96.34,95.08,96.31,49797.0,78.498,79.5299,78.4898,79.5052,49797.0
2020-03-09 15:40:00,96.31,96.45,95.98,96.31,69614.0,79.5052,79.6207,79.2327,79.5052,69614.0
2020-03-09 15:45:00,96.31,96.69,95.67,96.22,93606.0,79.5052,79.8189,78.9768,79.4309,93606.0
2020-03-09 15:50:00,96.16,96.24,95.62,96.07,222136.0,79.3813,79.4474,78.9356,79.307,222136.0
2020-03-09 15:55:00,96.05,96.34,94.73,94.87,389026.0,79.2905,79.5299,78.2008,78.3164,389026.0
2020-03-10 09:30:00,98.32,98.32,97.18,97.93,91831.0,81.1644,81.1644,80.2234,80.8425,91831.0
2020-03-10 09:35:00,97.86,98.33,97.34,98.25,72428.0,80.7847,81.1727,80.3554,81.1067,72428.0
2020-03-10 09:40:00,98.22,98.23,96.87,97.26,57587.0,81.0819,81.0901,79.9674,80.2894,57587.0
2020-03-10 09:45:00,97.25,97.59,97.01,97.59,53613.0,80.2811,80.5618,80.083,80.5618,53613.0
2020-03-10 09:50:00,97.6,97.74,97.23,97.42,72771.0,80.5701,80.6856,80.2646,80.4215,72771.0
2020-03-10 09:55:00,97.44,97.59,97.02,97.02,44332.0,80.438,80.5618,80.0913,80.0913,44332.0
2020-03-10 10:00:00,97.07,97.57,96.88,97.52,36877.0,80.1325,80.5453,79.9757,80.504,36877.0
2020-03-10 10:05:00,97.52,97.73,97.2,97.55,63028.0,80.504,80.6774,80.2399,80.5288,63028.0
2020-03-10 10:10:00,97.55,97.79,97.49,97.71,33364.0,80.5288,80.7269,80.4793,80.6609,33364.0
2020-03-10 10:15:00,97.73,97.8,97.31,97.43,37851.0,80.6774,80.7352,80.3307,80.4297,37851.0
2020-03-10 10:20:00,97.42,97.56,96.96,97.02,24241.0,80.4215,80.537,80.0417,80.0913,24241.0
2020-03-10 10:25:00,97.03,97.04,96.1,96.14,37958.0,80.0995,80.1078,79.3318,79.3648,37958.0
2020-03-10 10:30:00,96.13,96.17,95.47,95.66,44554.0,79.3566,79.3896,78.8117,78.9686,44554.0
2020-03-10 10:35:00,95.66,95.89,95.35,95.66,31634.0,78.9686,79.1584,78.7127,78.9686,31634.0
2020-03-10 10:40:00,95.67,95.93,95.36,95.86,33877.0,78.9768,79.1915,78.7209,79.1337,33877.0
2020-03-10 10:45:00,95.79,95.94,95.53,95.64,28316.0,79.0759,79.1997,78.8613,78.9521,28316.0
2020-03-10 10:50:00,95.61,95.66,94.84,94.89,32701.0,78.9273,78.9686,78.2917,78.3329,32701.0
2020-03-10 10:55:00,94.88,95.25,94.87,94.93,37662.0,78.3247,78.6301,78.3164,78.3659,37662.0
2020-03-10 11:00:00,94.98,94.99,94.41,94.89,27375.0,78.4072,78.4155,77.9367,78.3329,27375.0
2020-03-10 11:05:00,94.83,95.1,94.72,94.87,22577.0,78.2834,78.5063,78.1926,78.3164,22577.0
2020-03-10 11:10:00,94.82,94.92,94.21,94.46,56788.0,78.2751,78.3577,77.7716,77.978,56788.0
2020-03-10 11:15:00,94.38,94.73,94.2,94.3,56334.0,77.9119,78.2008,77.7633,77.8459,56334.0
2020-03-10 11:20:00,94.35,94.5,93.35,93.41,65188.0,77.8872,78.011,77.0616,77.1112,65188.0
2020-03-10 11:25:00,93.36,93.4,92.73,92.73,67766.0,77.0699,77.1029,76.5498,76.5498,67766.0
2020-03-10 11:30:00,92.82,93.18,92.66,92.77,35135.0,76.6241,76.9213,76.492,76.5828,35135.0
2020-03-10 11:35:00,92.76,93.16,92.75,93.06,63899.0,76.5746,76.9048,76.5663,76.8222,63899.0
2020-03-10 11:40:00,93.06,93.22,92.69,93.13,93574.0,76.8222,76.9543,76.5168,76.88,93574.0
2020-03-10 11:45:00,93.18,93.39,93.03,93.3,68768.0,76.9213,77.0947,76.7975,77.0204,68768.0
2020-03-10 11:50:00,93.32,93.45,92.61,92.74,59671.0,77.0369,77.1442,76.4508,76.5581,59671.0
2020-03-10 11:55:00,92.73,92.87,92.42,92.71,33517.0,76.5498,76.6654,76.2939,76.5333,33517.0
2020-03-10 12:00:00,92.75,93.4,92.69,93.11,72492.0,76.5663,77.1029,76.5168,76.8635,72492.0
2020-03-10 12:05:00,93.07,93.33,92.98,93.27,30125.0,76.8305,77.0451,76.7562,76.9956,30125.0
2020-03-10 12:10:00,93.26,94.15,93.26,94.01,15436.0,76.9873,77.722,76.9873,77.6065,15436.0
2020-03-10 12:15:00,94.0,94.26,93.9,94.1,19933.0,77.5982,77.8129,77.5157,77.6808,19933.0
2020-03-10 12:20:00,94.05,94.05,93.62,93.83,12689.0,77.6395,77.6395,77.2845,77.4579,12689.0
2020-03-10 12:25:00,93.82,93.96,93.16,93.27,16945.0,77.4496,77.5652,76.9048,76.9956,16945.0
2020-03-10 12:30:00,93.2,93.29,92.42,92.55,51969.0,76.9378,77.0121,76.2939,76.4012,51969.0
2020-03-10 12:35:00,92.51,92.99,92.23,92.98,31121.0,76.3682,76.7645,76.1371,76.7562,31121.0
2020-03-10 12:40:00,93.0,93.19,92.55,93.17,16167.0,76.7727,76.9296,76.4012,76.913,16167.0
2020-03-10 12:45:00,93.15,93.51,93.0,93.32,21874.0,76.8965,77.1937,76.7727,77.0369,21874.0
2020-03-10 12:50:00,93.3,93.87,93.14,93.75,21612.0,77.0204,77.4909,76.8883,77.3918,21612.0
2020-03-10 12:55:00,93.76,93.85,93.57,93.57,15077.0,77.4001,77.4744,77.2433,77.2433,15077.0
2020-03-10 13:00:00,93.54,93.54,93.06,93.2,40375.0,77.2185,77.2185,76.8222,76.9378,40375.0
2020-03-10 13:05:00,93.26,93.92,93.0,93.91,35936.0,76.9873,77.5322,76.7727,77.5239,35936.0
2020-03-10 13:10:00,93.91,94.0,93.56,93.81,27717.0,77.5239,77.5982,77.235,77.4414,27717.0
2020-03-10 13:15:00,93.82,93.93,93.5,93.69,14950.0,77.4496,77.5404,77.1855,77.3423,14950.0
2020-03-10 13:20:00,93.75,93.98,93.68,93.69,19974.0,77.3918,77.5817,77.3341,77.3423,19974.0
2020-03-10 13:25:00,93.68,93.7,93.04,93.13,19717.0,77.3341,77.3506,76.8057,76.88,19717.0
2020-03-10 13:30:00,93.14,93.24,92.57,92.93,35995.0,76.8883,76.9708,76.4177,76.7149,35995.0
2020-03-10 13:35:00,92.94,93.02,92.5,92.66,24090.0,76.7232,76.7892,76.36,76.492,24090.0
2020-03-10 13:40:00,92.71,92.85,92.27,92.44,26588.0,76.5333,76.6489,76.1701,76.3104,26588.0
2020-03-10 13:45:00,92.37,92.37,91.57,91.6,47581.0,76.2526,76.2526,75.5922,75.617,47581.0
2020-03-10 13:50:00,91.61,91.84,91.43,91.47,43141.0,75.6252,75.8151,75.4767,75.5097,43141.0
2020-03-10 13:55:00,91.48,91.62,91.26,91.55,103179.0,75.5179,75.6335,75.3363,75.5757,103179.0
2020-03-10 14:00:00,91.57,91.68,91.23,91.56,38185.0,75.5922,75.683,75.3116,75.584,38185.0
2020-03-10 14:05:00,91.49,92.0,91.38,92.0,28052.0,75.5262,75.9472,75.4354,75.9472,28052.0
2020-03-10 14:10:00,91.98,92.36,91.85,92.31,39730.0,75.9307,76.2444,75.8234,76.2031,39730.0
2020-03-10 14:15:00,92.31,92.37,91.95,92.09,34635.0,76.2031,76.2526,75.9059,76.0215,34635.0
2020-03-10 14:20:00,92.05,92.29,91.49,91.49,35364.0,75.9885,76.1866,75.5262,75.5262,35364.0
2020-03-10 14:25:00,91.51,92.11,91.48,92.02,25496.0,75.5427,76.038,75.5179,75.9637,25496.0
2020-03-10 14:30:00,92.0,92.27,91.87,92.01,12949.0,75.9472,76.1701,75.8399,75.9555,12949.0
2020-03-10 14:35:00,92.05,92.19,91.88,91.99,26371.0,75.9885,76.104,75.8481,75.9389,26371.0
2020-03-10 14:40:00,91.98,92.69,91.93,92.53,29184.0,75.9307,76.5168,75.8894,76.3847,29184.0
2020-03-10 14:45:00,92.53,92.84,92.41,92.84,26906.0,76.3847,76.6406,76.2857,76.6406,26906.0
2020-03-10 14:50:00,92.83,92.83,92.33,92.62,29587.0,76.6324,76.6324,76.2196,76.459,29587.0
2020-03-10 14:55:00,92.65,92.73,92.08,92.19,14826.0,76.4838,76.5498,76.0132,76.104,14826.0
2020-03-10 15:00:00,92.25,92.76,92.21,92.75,23212.0,76.1536,76.5746,76.1206,76.5663,23212.0
2020-03-10 15:05:00,92.75,93.03,92.67,92.76,22119.0,76.5663,76.7975,76.5003,76.5746,22119.0
2020-03-10 15:10:00,92.74,93.05,92.72,92.93,24824.0,76.5581,76.814,76.5416,76.7149,24824.0
2020-03-10 15:15:00,92.91,93.77,92.72,93.76,55539.0,76.6984,77.4084,76.5416,77.4001,55539.0
2020-03-10 15:20:00,93.73,94.12,93.48,93.81,44513.0,77.3753,77.6973,77.169,77.4414,44513.0
2020-03-10 15:25:00,93.76,93.8,93.06,93.08,47963.0,77.4001,77.4331,76.8222,76.8388,47963.0
2020-03-10 15:30:00,93.12,93.3,92.49,92.52,82474.0,76.8718,77.0204,76.3517,76.3765,82474.0
2020-03-10 15:35:00,92.56,93.33,92.48,93.22,83159.0,76.4095,77.0451,76.3434,76.9543,83159.0
2020-03-10 15:40:00,93.24,93.63,93.05,93.16,62434.0,76.9708,77.2928,76.814,76.9048,62434.0
2020-03-10 15:45:00,93.18,93.81,93.18,93.76,110126.0,76.9213,77.4414,76.9213,77.4001,110126.0
2020-03-10 15:50:00,93.76,94.66,93.69,94.65,152176.0,77.4001,78.1431,77.3423,78.1348,152176.0
2020-03-10 15:55:00,94.67,94.85,94.12,94.74,229495.0,78.1513,78.2999,77.6973,78.2091,229495.0
2020-03-11 09:30:00,92.91,92.96,92.17,92.69,80104.0,76.6984,76.7397,76.0875,76.5168,80104.0
2020-03-11 09:35:00,92.57,92.72,91.71,91.81,46206.0,76.4177,76.5416,75.7078,75.7903,46206.0
2020-03-11 09:40:00,91.72,92.35,91.45,91.73,32794.0,75.7161,76.2361,75.4932,75.7243,32794.0
2020-03-11 09:45:00,91.76,91.8,91.36,91.59,54277.0,75.7491,75.7821,75.4189,75.6087,54277.0
2020-03-11 09:50:00,91.56,91.9,91.3,91.87,17737.0,75.584,75.8646,75.3693,75.8399,17737.0
2020-03-11 09:55:00,91.94,92.26,91.88,92.19,17470.0,75.8977,76.1618,75.8481,76.104,17470.0
2020-03-11 10:00:00,92.18,92.65,92.05,92.48,16501.0,76.0958,76.4838,75.9885,76.3434,16501.0
2020-03-11 10:05:00,92.44,92.82,92.34,92.63,10320.0,76.3104,76.6241,76.2279,76.4673,10320.0
2020-03-11 10:10:00,92.68,92.75,92.43,92.74,13380.0,76.5085,76.5663,76.3022,76.5581,13380.0
2020-03-11 10:15:00,92.66,92.71,92.27,92.42,27435.0,76.492,76.5333,76.1701,76.2939,27435.0
2020-03-11 10:20:00,92.4,92.4,92.14,92.21,24506.0,76.2774,76.2774,76.0628,76.1206,24506.0
2020-03-11 10:25:00,92.22,92.3,91.54,91.63,26284.0,76.1288,76.1949,75.5675,75.6418,26284.0
2020-03-11 10:30:00,91.62,92.17,91.46,92.13,36371.0,75.6335,76.0875,75.5014,76.0545,36371.0
2020-03-11 10:35:00,92.13,92.13,91.76,91.88,21752.0,76.0545,76.0545,75.7491,75.8481,21752.0
2020-03-11 10:40:00,91.84,91.89,91.57,91.75,21248.0,75.8151,75.8564,75.5922,75.7408,21248.0
2020-03-11 10:45:00,91.71,92.18,91.53,91.56,28446.0,75.7078,76.0958,75.5592,75.584,28446.0
2020-03-11 10:50:00,91.58,91.58,91.16,91.4,20770.0,75.6005,75.6005,75.2538,75.4519,20770.0
2020-03-11 10:55:00,91.44,91.55,91.24,91.43,13108.0,75.4849,75.5757,75.3198,75.4767,13108.0
2020-03-11 11:00:00,91.49,91.83,91.27,91.27,14682.0,75.5262,75.8069,75.3446,75.3446,14682.0
2020-03-11 11:05:00,91.3,91.33,90.8,91.03,34142.0,75.3693,75.3941,74.9566,75.1464,34142.0
2020-03-11 11:10:00,91.04,91.29,90.85,91.16,15248.0,75.1547,75.3611,74.9979,75.2538,15248.0
2020-03-11 11:15:00,91.09,91.13,90.57,90.6,15400.0,75.196,75.229,74.7667,74.7915,15400.0
2020-03-11 11:20:00,90.63,90.72,90.34,90.37,14823.0,74.8162,74.8905,74.5768,74.6016,14823.0
2020-03-11 11:25:00,90.35,90.51,90.12,90.27,25867.0,74.5851,74.7172,74.3952,74.5191,25867.0
2020-03-11 11:30:00,90.27,90.64,90.13,90.57,29015.0,74.5191,74.8245,74.4035,74.7667,29015.0
2020-03-11 11:35:00,90.57,90.77,90.24,90.71,15089.0,74.7667,74.9318,74.4943,74.8823,15089.0
2020-03-11 11:40:00,90.75,90.84,90.4,90.42,17364.0,74.9153,74.9896,74.6264,74.6429,17364.0
2020-03-11 11:45:00,90.41,90.54,90.09,90.37,20723.0,74.6346,74.7419,74.3705,74.6016,20723.0
2020-03-11 11:50:00,90.37,90.45,89.75,89.75,31820.0,74.6016,74.6677,74.0898,74.0898,31820.0
2020-03-11 11:55:00,89.76,90.2,89.63,90.2,23912.0,74.098,74.4613,73.9907,74.4613,23912.0
2020-03-11 12:00:00,90.2,90.46,89.89,90.46,22626.0,74.4613,74.6759,74.2054,74.6759,22626.0
2020-03-11 12:05:00,90.56,90.67,90.27,90.63,14714.0,74.7585,74.8493,74.5191,74.8162,14714.0
2020-03-11 12:10:00,90.65,91.09,90.61,91.05,21340.0,74.8328,75.196,74.7997,75.163,21340.0
2020-03-11 12:15:00,91.09,91.21,90.9,91.08,15972.0,75.196,75.295,75.0391,75.1877,15972.0
2020-03-11 12:20:00,91.09,91.23,90.65,90.73,16217.0,75.196,75.3116,74.8328,74.8988,16217.0
2020-03-11 12:25:00,90.71,90.71,89.94,89.94,25792.0,74.8823,74.8823,74.2466,74.2466,25792.0
2020-03-11 12:30:00,89.98,90.12,89.66,89.83,18575.0,74.2797,74.3952,74.0155,74.1558,18575.0
2020-03-11 12:35:00,89.84,89.99,89.63,89.68,11511.0,74.1641,74.2879,73.9907,74.032,11511.0
2020-03-11 12:40:00,89.71,89.79,89.22,89.34,18617.0,74.0568,74.1228,73.6523,73.7513,18617.0
2020-03-11 12:45:00,89.3,89.42,88.85,88.96,34735.0,73.7183,73.8174,73.3468,73.4376,34735.0
2020-03-11 12:50:00,88.96,89.49,88.87,89.23,22242.0,73.4376,73.8752,73.3633,73.6605,22242.0
2020-03-11 12:55:00,89.17,89.38,88.88,89.36,17437.0,73.611,73.7844,73.3716,73.7678,17437.0
2020-03-11 13:00:00,89.35,89.36,88.89,88.97,15512.0,73.7596,73.7678,73.3799,73.4459,15512.0
2020-03-11 13:05:00,88.97,89.12,88.65,88.73,18270.0,73.4459,73.5697,73.1817,73.2478,18270.0
2020-03-11 13:10:00,88.73,89.21,88.7,89.09,16231.0,73.2478,73.644,73.223,73.545,16231.0
2020-03-11 13:15:00,89.08,89.41,89.07,89.26,10839.0,73.5367,73.8091,73.5284,73.6853,10839.0
2020-03-11 13:20:00,89.31,89.5,89.22,89.28,13679.0,73.7266,73.8834,73.6523,73.7018,13679.0
2020-03-11 13:25:00,89.23,89.7,89.17,89.47,16753.0,73.6605,74.0485,73.611,73.8586,16753.0
2020-03-11 13:30:00,89.52,89.71,89.33,89.47,8989.0,73.8999,74.0568,73.7431,73.8586,8989.0
2020-03-11 13:35:00,89.51,89.61,89.34,89.54,16665.0,73.8917,73.9742,73.7513,73.9164,16665.0
2020-03-11 13:40:00,89.51,89.57,89.23,89.23,13372.0,73.8917,73.9412,73.6605,73.6605,13372.0
2020-03-11 13:45:00,89.2,89.85,89.15,89.76,14536.0,73.6358,74.1723,73.5945,74.098,14536.0
2020-03-11 13:50:00,89.74,89.75,89.32,89.41,15801.0,74.0815,74.0898,73.7348,73.8091,15801.0
2020-03-11 13:55:00,89.42,89.85,89.42,89.7,18070.0,73.8174,74.1723,73.8174,74.0485,18070.0
2020-03-11 14:00:00,89.7,89.82,89.32,89.32,12952.0,74.0485,74.1476,73.7348,73.7348,12952.0
2020-03-11 14:05:00,89.35,89.8,89.35,89.44,15997.0,73.7596,74.1311,73.7596,73.8339,15997.0
2020-03-11 14:10:00,89.42,89.52,89.23,89.24,10690.0,73.8174,73.8999,73.6605,73.6688,10690.0
2020-03-11 14:15:00,89.25,89.46,89.04,89.06,11907.0,73.677,73.8504,73.5037,73.5202,11907.0
2020-03-11 14:20:00,89.09,89.3,88.97,89.14,13725.0,73.545,73.7183,73.4459,73.5862,13725.0
2020-03-11 14:25:00,89.09,89.31,89.06,89.1,16276.0,73.545,73.7266,73.5202,73.5532,16276.0
2020-03-11 14:30:00,89.1,89.44,89.06,89.11,22600.0,73.5532,73.8339,73.5202,73.5615,22600.0
2020-03-11 14:35:00,89.16,89.52,89.1,89.37,16040.0,73.6027,73.8999,73.5532,73.7761,16040.0
2020-03-11 14:40:00,89.4,89.77,89.23,89.33,17809.0,73.8009,74.1063,73.6605,73.7431,17809.0
2020-03-11 14:45:00,89.35,89.6,89.14,89.18,18286.0,73.7596,73.966,73.5862,73.6192,18286.0
2020-03-11 14:50:00,89.21,89.45,88.84,89.06,19536.0,73.644,73.8421,73.3386,73.5202,19536.0
2020-03-11 14:55:00,89.03,89.22,88.76,88.76,22428.0,73.4954,73.6523,73.2725,73.2725,22428.0
2020-03-11 15:00:00,88.76,88.91,88.4,88.4,40338.0,73.2725,73.3964,72.9753,72.9753,40338.0
2020-03-11 15:05:00,88.44,88.44,88.1,88.17,22706.0,73.0084,73.0084,72.7277,72.7855,22706.0
2020-03-11 15:10:00,88.23,88.5,88.04,88.07,65159.0,72.835,73.0579,72.6782,72.7029,65159.0
2020-03-11 15:15:00,88.09,88.78,88.06,88.65,47644.0,72.7194,73.289,72.6947,73.1817,47644.0
2020-03-11 15:20:00,88.65,88.77,88.2,88.21,50422.0,73.1817,73.2808,72.8102,72.8185,50422.0
2020-03-11 15:25:00,88.23,88.87,88.22,88.83,62129.0,72.835,73.3633,72.8268,73.3303,62129.0
2020-03-11 15:30:00,88.78,89.8,88.65,89.7,61097.0,73.289,74.1311,73.1817,74.0485,61097.0
2020-03-11 15:35:00,89.68,89.96,89.5,89.74,105318.0,74.032,74.2631,73.8834,74.0815,105318.0
2020-03-11 15:40:00,89.78,90.11,89.37,89.51,67430.0,74.1146,74.387,73.7761,73.8917,67430.0
2020-03-11 15:45:00,89.58,90.4,89.31,90.16,118415.0,73.9495,74.6264,73.7266,74.4283,118415.0
2020-03-11 15:50:00,90.12,90.44,89.37,90.01,147205.0,74.3952,74.6594,73.7761,74.3044,147205.0
2020-03-11 15:55:00,90.02,90.2,89.6,89.75,228192.0,74.3127,74.4613,73.966,74.0898,228192.0
2020-03-12 09:30:00,83.0,83.74,82.66,82.78,1707.0,68.5176,69.1285,68.2369,68.336,1707.0
2020-03-12 09:35:00,82.41,82.41,82.4,82.4,296.0,68.0305,68.0305,68.0223,68.0223,296.0
2020-03-12 09:40:00,82.4,82.4,82.4,82.4,0.0,68.0223,68.0223,68.0223,68.0223,0.0
2020-03-12 09:45:00,82.4,82.4,82.4,82.4,0.0,68.0223,68.0223,68.0223,68.0223,0.0
2020-03-12 09:50:00,78.95,81.4,73.53,75.89,231145.0,65.1743,67.1968,60.7,62.6482,231145.0
2020-03-12 09:55:00,76.05,82.3,76.05,82.25,89584.0,62.7803,67.9397,62.7803,67.8984,89584.0
2020-03-12 10:00:00,82.25,82.26,80.9,82.16,104241.0,67.8984,67.9067,66.784,67.8241,104241.0
2020-03-12 10:05:00,82.26,82.54,81.45,81.64,71035.0,67.9067,68.1378,67.238,67.3949,71035.0
2020-03-12 10:10:00,81.7,83.59,81.58,83.59,48573.0,67.4444,69.0046,67.3454,69.0046,48573.0
2020-03-12 10:15:00,83.55,84.27,82.97,83.17,45526.0,68.9716,69.566,68.4928,68.6579,45526.0
2020-03-12 10:20:00,83.19,83.89,82.74,83.86,31621.0,68.6744,69.2523,68.3029,69.2275,31621.0
2020-03-12 10:25:00,83.88,84.98,83.79,84.6,77758.0,69.244,70.1521,69.1697,69.8384,77758.0
2020-03-12 10:30:00,84.61,85.75,84.55,85.63,49491.0,69.8467,70.7877,69.7971,70.6887,49491.0
2020-03-12 10:35:00,85.62,85.97,85.33,85.33,56447.0,70.6804,70.9694,70.441,70.441,56447.0
2020-03-12 10:40:00,85.25,85.53,84.94,85.32,57926.0,70.375,70.6061,70.1191,70.4328,57926.0
2020-03-12 10:45:00,85.32,85.66,85.17,85.42,48961.0,70.4328,70.7134,70.3089,70.5153,48961.0
2020-03-12 10:50:00,85.34,85.63,85.03,85.62,44467.0,70.4493,70.6887,70.1934,70.6804,44467.0
2020-03-12 10:55:00,85.54,85.9,85.5,85.75,43503.0,70.6144,70.9116,70.5814,70.7877,43503.0
2020-03-12 11:00:00,85.71,85.71,84.8,84.96,37173.0,70.7547,70.7547,70.0035,70.1356,37173.0
2020-03-12 11:05:00,84.9,84.93,84.17,84.39,50420.0,70.0861,70.1108,69.4834,69.665,50420.0
2020-03-12 11:10:00,84.38,84.39,83.8,83.8,30325.0,69.6568,69.665,69.178,69.178,30325.0
2020-03-12 11:15:00,83.81,84.12,83.39,83.71,34261.0,69.1862,69.4422,68.8395,69.1037,34261.0
2020-03-12 11:20:00,83.58,83.85,83.4,83.81,30957.0,68.9964,69.2193,68.8478,69.1862,30957.0
2020-03-12 11:25:00,83.81,84.25,83.71,84.21,30222.0,69.1862,69.5495,69.1037,69.5164,30222.0
2020-03-12 11:30:00,84.21,85.25,84.21,84.77,55648.0,69.5164,70.375,69.5164,69.9787,55648.0
2020-03-12 11:35:00,84.83,85.19,84.66,84.93,52667.0,70.0283,70.3255,69.8879,70.1108,52667.0
2020-03-12 11:40:00,84.98,85.11,84.79,85.11,23151.0,70.1521,70.2594,69.9952,70.2594,23151.0
2020-03-12 11:45:00,85.07,85.07,84.37,84.37,17018.0,70.2264,70.2264,69.6485,69.6485,17018.0
2020-03-12 11:50:00,84.35,84.35,83.84,84.05,45575.0,69.632,69.632,69.211,69.3844,45575.0
2020-03-12 11:55:00,84.07,84.41,83.8,83.8,45156.0,69.4009,69.6816,69.178,69.178,45156.0
2020-03-12 12:00:00,83.81,83.81,83.18,83.2,38652.0,69.1862,69.1862,68.6662,68.6827,38652.0
2020-03-12 12:05:00,83.2,83.36,82.89,82.9,43393.0,68.6827,68.8148,68.4268,68.435,43393.0
2020-03-12 12:10:00,82.86,82.98,82.12,82.45,88677.0,68.402,68.5011,67.7911,68.0635,88677.0
2020-03-12 12:15:00,82.41,82.78,82.1,82.17,26452.0,68.0305,68.336,67.7746,67.8324,26452.0
2020-03-12 12:20:00,82.22,83.2,82.22,83.08,35553.0,67.8737,68.6827,67.8737,68.5836,35553.0
2020-03-12 12:25:00,83.18,83.29,82.78,82.78,28685.0,68.6662,68.757,68.336,68.336,28685.0
2020-03-12 12:30:00,82.73,82.74,82.01,82.03,28743.0,68.2947,68.3029,67.7003,67.7168,28743.0
2020-03-12 12:35:00,82.0,82.34,81.91,82.22,27908.0,67.6921,67.9727,67.6178,67.8737,27908.0
2020-03-12 12:40:00,82.2,82.21,81.46,81.55,47877.0,67.8572,67.8654,67.2463,67.3206,47877.0
2020-03-12 12:45:00,81.63,81.82,81.43,81.51,36166.0,67.3866,67.5435,67.2215,67.2876,36166.0
2020-03-12 12:50:00,81.54,83.03,81.46,82.84,117246.0,67.3123,68.5423,67.2463,68.3855,117246.0
2020-03-12 12:55:00,82.67,83.07,82.52,82.72,202751.0,68.2452,68.5754,68.1213,68.2864,202751.0
2020-03-12 13:00:00,82.77,83.78,82.35,83.67,154972.0,68.3277,69.1615,67.981,69.0707,154972.0
2020-03-12 13:05:00,83.67,84.12,83.5,84.06,150638.0,69.0707,69.4422,68.9303,69.3926,150638.0
2020-03-12 13:10:00,84.04,84.08,83.01,83.12,83469.0,69.3761,69.4091,68.5258,68.6166,83469.0
2020-03-12 13:15:00,83.15,83.15,82.07,82.62,72704.0,68.6414,68.6414,67.7499,68.2039,72704.0
2020-03-12 13:20:00,82.53,82.75,82.11,82.3,59202.0,68.1296,68.3112,67.7829,67.9397,59202.0
2020-03-12 13:25:00,82.3,82.52,82.01,82.14,36033.0,67.9397,68.1213,67.7003,67.8076,36033.0
2020-03-12 13:30:00,82.09,82.45,81.72,81.79,70255.0,67.7664,68.0635,67.4609,67.5187,70255.0
2020-03-12 13:35:00,81.78,81.94,81.02,81.22,47548.0,67.5105,67.6425,66.8831,67.0482,47548.0
2020-03-12 13:40:00,81.22,81.72,80.88,81.57,39750.0,67.0482,67.4609,66.7675,67.3371,39750.0
2020-03-12 13:45:00,81.53,83.0,81.53,82.97,41609.0,67.3041,68.5176,67.3041,68.4928,41609.0
2020-03-12 13:50:00,82.96,83.4,82.52,82.57,34525.0,68.4846,68.8478,68.1213,68.1626,34525.0
2020-03-12 13:55:00,82.58,83.51,82.56,83.46,35891.0,68.1709,68.9386,68.1544,68.8973,35891.0
2020-03-12 14:00:00,83.43,83.57,82.55,83.1,40989.0,68.8725,68.9881,68.1461,68.6001,40989.0
2020-03-12 14:05:00,83.07,83.32,82.58,82.73,73369.0,68.5754,68.7817,68.1709,68.2947,73369.0
2020-03-12 14:10:00,82.76,82.79,82.08,82.49,73486.0,68.3195,68.3442,67.7581,68.0966,73486.0
2020-03-12 14:15:00,82.42,82.55,82.28,82.28,32434.0,68.0388,68.1461,67.9232,67.9232,32434.0
2020-03-12 14:20:00,82.37,82.55,81.76,81.76,36991.0,67.9975,68.1461,67.4939,67.4939,36991.0
2020-03-12 14:25:00,81.83,82.47,81.79,82.25,35140.0,67.5517,68.0801,67.5187,67.8984,35140.0
2020-03-12 14:30:00,82.24,82.29,81.87,81.88,29251.0,67.8902,67.9315,67.5847,67.593,29251.0
2020-03-12 14:35:00,81.88,82.16,81.71,82.16,48502.0,67.593,67.8241,67.4527,67.8241,48502.0
2020-03-12 14:40:00,82.15,82.2,81.86,82.1,21889.0,67.8159,67.8572,67.5765,67.7746,21889.0
2020-03-12 14:45:00,82.21,82.55,81.83,82.51,31373.0,67.8654,68.1461,67.5517,68.1131,31373.0
2020-03-12 14:50:00,82.48,82.57,81.88,81.88,28221.0,68.0883,68.1626,67.593,67.593,28221.0
2020-03-12 14:55:00,81.86,81.89,81.04,81.05,29708.0,67.5765,67.6013,66.8996,66.9078,29708.0
2020-03-12 15:00:00,81.09,81.2,80.71,80.91,30984.0,66.9408,67.0317,66.6272,66.7923,30984.0
2020-03-12 15:05:00,80.87,81.59,80.4,81.38,62837.0,66.7592,67.3536,66.3712,67.1802,62837.0
2020-03-12 15:10:00,81.34,82.2,81.34,81.46,60077.0,67.1472,67.8572,67.1472,67.2463,60077.0
2020-03-12 15:15:00,81.49,81.49,80.97,81.13,94630.0,67.2711,67.2711,66.8418,66.9739,94630.0
2020-03-12 15:20:00,81.14,81.19,80.55,80.81,147873.0,66.9821,67.0234,66.4951,66.7097,147873.0
2020-03-12 15:25:00,80.79,81.18,80.69,80.79,65581.0,66.6932,67.0151,66.6106,66.6932,65581.0
2020-03-12 15:30:00,80.81,81.41,80.78,80.84,88442.0,66.7097,67.205,66.6849,66.7345,88442.0
2020-03-12 15:35:00,80.82,81.32,80.79,81.31,83720.0,66.718,67.1307,66.6932,67.1225,83720.0
2020-03-12 15:40:00,81.31,82.5,81.26,82.17,130315.0,67.1225,68.1048,67.0812,67.8324,130315.0
2020-03-12 15:45:00,82.19,82.86,82.19,82.8,214351.0,67.8489,68.402,67.8489,68.3525,214351.0
2020-03-12 15:50:00,82.8,83.76,82.8,83.2,237428.0,68.3525,69.145,68.3525,68.6827,237428.0
2020-03-12 15:55:00,83.2,83.25,81.58,82.53,438797.0,68.6827,68.724,67.3454,68.1296,438797.0
2020-03-13 09:30:00,86.43,87.15,85.85,86.34,109471.0,71.3491,71.9435,70.8703,71.2748,109471.0
2020-03-13 09:35:00,86.41,86.98,85.85,85.86,54954.0,71.3326,71.8031,70.8703,70.8785,54954.0
2020-03-13 09:40:00,85.86,85.99,84.61,85.02,32504.0,70.8785,70.9859,69.8467,70.1851,32504.0
2020-03-13 09:45:00,85.01,85.74,84.84,85.55,52624.0,70.1769,70.7795,70.0365,70.6226,52624.0
2020-03-13 09:50:00,85.53,85.53,84.01,84.06,43903.0,70.6061,70.6061,69.3513,69.3926,43903.0
2020-03-13 09:55:00,84.01,84.1,83.01,83.45,37900.0,69.3513,69.4256,68.5258,68.8891,37900.0
2020-03-13 10:00:00,83.55,83.83,83.05,83.53,36636.0,68.9716,69.2028,68.5589,68.9551,36636.0
2020-03-13 10:05:00,83.41,83.55,82.68,82.69,47369.0,68.856,68.9716,68.2534,68.2617,47369.0
2020-03-13 10:10:00,82.66,83.66,82.65,83.42,24475.0,68.2369,69.0624,68.2286,68.8643,24475.0
2020-03-13 10:15:00,83.35,84.09,83.21,83.9,38816.0,68.8065,69.4174,68.6909,69.2605,38816.0
2020-03-13 10:20:00,83.93,84.49,83.75,84.05,41990.0,69.2853,69.7476,69.1367,69.3844,41990.0
2020-03-13 10:25:00,83.99,84.31,83.6,83.98,34422.0,69.3348,69.599,69.0129,69.3266,34422.0
2020-03-13 10:30:00,83.99,84.34,83.59,83.59,35035.0,69.3348,69.6238,69.0046,69.0046,35035.0
2020-03-13 10:35:00,83.52,84.09,83.43,83.58,14938.0,68.9468,69.4174,68.8725,68.9964,14938.0
2020-03-13 10:40:00,83.54,83.84,83.34,83.59,35237.0,68.9634,69.211,68.7983,69.0046,35237.0
2020-03-13 10:45:00,83.55,83.59,83.08,83.18,34233.0,68.9716,69.0046,68.5836,68.6662,34233.0
2020-03-13 10:50:00,83.16,83.33,82.99,83.2,19246.0,68.6497,68.79,68.5093,68.6827,19246.0
2020-03-13 10:55:00,83.08,83.13,82.0,82.15,36018.0,68.5836,68.6249,67.6921,67.8159,36018.0
2020-03-13 11:00:00,82.12,82.84,81.9,82.83,56189.0,67.7911,68.3855,67.6095,68.3772,56189.0
2020-03-13 11:05:00,82.73,82.73,82.15,82.49,28815.0,68.2947,68.2947,67.8159,68.0966,28815.0
2020-03-13 11:10:00,82.46,82.75,82.0,82.43,22376.0,68.0718,68.3112,67.6921,68.047,22376.0
2020-03-13 11:15:00,82.42,82.67,82.19,82.67,22863.0,68.0388,68.2452,67.8489,68.2452,22863.0
2020-03-13 11:20:00,82.68,82.98,82.53,82.6,27589.0,68.2534,68.5011,68.1296,68.1874,27589.0
2020-03-13 11:25:00,82.6,82.78,82.32,82.35,77494.0,68.1874,68.336,67.9562,67.981,77494.0
2020-03-13 11:30:00,82.34,82.46,81.92,81.93,81138.0,67.9727,68.0718,67.626,67.6343,81138.0
2020-03-13 11:35:00,81.93,82.31,81.91,82.24,62136.0,67.6343,67.948,67.6178,67.8902,62136.0
2020-03-13 11:40:00,82.25,82.36,81.94,82.0,42364.0,67.8984,67.9893,67.6425,67.6921,42364.0
2020-03-13 11:45:00,82.07,82.21,81.91,81.97,38279.0,67.7499,67.8654,67.6178,67.6673,38279.0
2020-03-13 11:50:00,81.98,82.71,81.96,82.69,39396.0,67.6756,68.2782,67.659,68.2617,39396.0
2020-03-13 11:55:00,82.68,83.24,82.63,82.81,48147.0,68.2534,68.7157,68.2121,68.3607,48147.0
2020-03-13 12:00:00,82.78,82.86,82.07,82.27,51958.0,68.336,68.402,67.7499,67.915,51958.0
2020-03-13 12:05:00,82.3,82.37,81.89,82.31,43977.0,67.9397,67.9975,67.6013,67.948,43977.0
2020-03-13 12:10:00,82.31,82.85,81.99,82.36,31137.0,67.948,68.3938,67.6838,67.9893,31137.0
2020-03-13 12:15:00,82.46,82.52,82.15,82.29,23583.0,68.0718,68.1213,67.8159,67.9315,23583.0
2020-03-13 12:20:00,82.31,82.44,81.9,81.9,31961.0,67.948,68.0553,67.6095,67.6095,31961.0
2020-03-13 12:25:00,81.88,82.09,81.74,81.88,21083.0,67.593,67.7664,67.4774,67.593,21083.0
2020-03-13 12:30:00,81.87,83.01,81.84,82.94,21657.0,67.5847,68.5258,67.56,68.468,21657.0
2020-03-13 12:35:00,82.88,82.88,82.29,82.7,19853.0,68.4185,68.4185,67.9315,68.2699,19853.0
2020-03-13 12:40:00,82.7,83.12,82.68,83.12,29758.0,68.2699,68.6166,68.2534,68.6166,29758.0
2020-03-13 12:45:00,83.27,83.49,83.08,83.37,18523.0,68.7405,68.9221,68.5836,68.823,18523.0
2020-03-13 12:50:00,83.49,83.63,83.17,83.21,14919.0,68.9221,69.0377,68.6579,68.6909,14919.0
2020-03-13 12:55:00,83.17,83.3,82.78,82.85,21616.0,68.6579,68.7652,68.336,68.3938,21616.0
2020-03-13 13:00:00,82.76,83.09,82.35,82.35,35244.0,68.3195,68.5919,67.981,67.981,35244.0
2020-03-13 13:05:00,82.42,82.42,81.95,81.99,26991.0,68.0388,68.0388,67.6508,67.6838,26991.0
2020-03-13 13:10:00,81.98,82.38,81.84,82.36,24481.0,67.6756,68.0058,67.56,67.9893,24481.0
2020-03-13 13:15:00,82.43,82.62,82.22,82.52,26415.0,68.047,68.2039,67.8737,68.1213,26415.0
2020-03-13 13:20:00,82.53,83.14,82.53,83.11,17872.0,68.1296,68.6332,68.1296,68.6084,17872.0
2020-03-13 13:25:00,83.06,83.35,83.03,83.3,10840.0,68.5671,68.8065,68.5423,68.7652,10840.0
2020-03-13 13:30:00,83.35,83.59,83.22,83.22,14021.0,68.8065,69.0046,68.6992,68.6992,14021.0
2020-03-13 13:35:00,83.15,83.15,82.57,82.82,19895.0,68.6414,68.6414,68.1626,68.369,19895.0
2020-03-13 13:40:00,82.8,83.29,82.69,82.87,23402.0,68.3525,68.757,68.2617,68.4103,23402.0
2020-03-13 13:45:00,82.89,83.24,82.88,83.1,14611.0,68.4268,68.7157,68.4185,68.6001,14611.0
2020-03-13 13:50:00,83.1,83.27,82.94,83.01,21445.0,68.6001,68.7405,68.468,68.5258,21445.0
2020-03-13 13:55:00,82.99,83.0,82.68,82.7,21071.0,68.5093,68.5176,68.2534,68.2699,21071.0
2020-03-13 14:00:00,82.68,82.68,82.02,82.24,37596.0,68.2534,68.2534,67.7086,67.8902,37596.0
2020-03-13 14:05:00,82.26,82.49,82.02,82.43,45044.0,67.9067,68.0966,67.7086,68.047,45044.0
2020-03-13 14:10:00,82.44,82.65,82.32,82.51,29434.0,68.0553,68.2286,67.9562,68.1131,29434.0
2020-03-13 14:15:00,82.52,83.03,82.52,82.64,28645.0,68.1213,68.5423,68.1213,68.2204,28645.0
2020-03-13 14:20:00,82.65,82.91,82.42,82.91,21796.0,68.2286,68.4433,68.0388,68.4433,21796.0
2020-03-13 14:25:00,82.91,82.94,82.42,82.53,26262.0,68.4433,68.468,68.0388,68.1296,26262.0
2020-03-13 14:30:00,82.53,82.59,82.15,82.51,24434.0,68.1296,68.1791,67.8159,68.1131,24434.0
2020-03-13 14:35:00,82.42,82.51,82.09,82.13,49822.0,68.0388,68.1131,67.7664,67.7994,49822.0
2020-03-13 14:40:00,82.14,83.03,81.71,82.97,30502.0,67.8076,68.5423,67.4527,68.4928,30502.0
2020-03-13 14:45:00,82.97,83.12,82.62,82.69,25921.0,68.4928,68.6166,68.2039,68.2617,25921.0
2020-03-13 14:50:00,82.68,82.98,82.58,82.84,37579.0,68.2534,68.5011,68.1709,68.3855,37579.0
2020-03-13 14:55:00,82.84,83.4,82.84,83.33,33563.0,68.3855,68.8478,68.3855,68.79,33563.0
2020-03-13 15:00:00,83.33,84.06,83.19,83.29,46774.0,68.79,69.3926,68.6744,68.757,46774.0
2020-03-13 15:05:00,83.32,83.77,83.32,83.38,28398.0,68.7817,69.1532,68.7817,68.8313,28398.0
2020-03-13 15:10:00,83.36,83.75,82.73,83.31,36455.0,68.8148,69.1367,68.2947,68.7735,36455.0
2020-03-13 15:15:00,83.24,83.95,83.24,83.87,39801.0,68.7157,69.3018,68.7157,69.2358,39801.0
2020-03-13 15:20:00,83.82,84.3,83.65,84.21,30845.0,69.1945,69.5907,69.0542,69.5164,30845.0
2020-03-13 15:25:00,84.24,84.36,83.89,84.0,54663.0,69.5412,69.6403,69.2523,69.3431,54663.0
2020-03-13 15:30:00,84.03,84.13,82.75,83.11,228902.0,69.3679,69.4504,68.3112,68.6084,228902.0
2020-03-13 15:35:00,83.14,83.88,82.71,83.62,71504.0,68.6332,69.244,68.2782,69.0294,71504.0
2020-03-13 15:40:00,83.64,85.02,83.62,84.97,91154.0,69.0459,70.1851,69.0294,70.1438,91154.0
2020-03-13 15:45:00,84.99,85.97,84.98,85.84,98278.0,70.1603,70.9694,70.1521,70.862,98278.0
2020-03-13 15:50:00,85.84,86.72,85.83,86.61,154821.0,70.862,71.5885,70.8538,71.4977,154821.0
2020-03-13 15:55:00,86.61,86.62,84.88,86.47,259130.0,71.4977,71.5059,70.0695,71.3821,259130.0
2020-03-16 09:30:00,78.57,78.98,77.82,78.57,1343.0,64.8606,65.199,64.2414,64.8606,1343.0
2020-03-16 09:35:00,78.57,78.57,78.57,78.57,0.0,64.8606,64.8606,64.8606,64.8606,0.0
2020-03-16 09:40:00,78.57,78.57,78.57,78.57,0.0,64.8606,64.8606,64.8606,64.8606,0.0
2020-03-16 09:45:00,78.69,80.0,77.76,79.71,122242.0,64.9596,66.041,64.1919,65.8016,122242.0
2020-03-16 09:50:00,79.69,80.58,79.63,80.43,71303.0,65.7851,66.5198,65.7356,66.396,71303.0
2020-03-16 09:55:00,80.53,81.88,80.48,81.44,91673.0,66.4786,67.593,66.4373,67.2298,91673.0
2020-03-16 10:00:00,81.38,81.56,80.28,80.32,45951.0,67.1802,67.3288,66.2722,66.3052,45951.0
2020-03-16 10:05:00,80.27,81.27,80.27,81.27,42974.0,66.2639,67.0894,66.2639,67.0894,42974.0
2020-03-16 10:10:00,81.38,81.99,81.18,81.22,25917.0,67.1802,67.6838,67.0151,67.0482,25917.0
2020-03-16 10:15:00,81.17,81.32,80.56,81.13,29028.0,67.0069,67.1307,66.5033,66.9739,29028.0
2020-03-16 10:20:00,81.17,81.77,80.89,81.65,29524.0,67.0069,67.5022,66.7757,67.4031,29524.0
2020-03-16 10:25:00,81.7,82.07,81.53,81.79,33070.0,67.4444,67.7499,67.3041,67.5187,33070.0
2020-03-16 10:30:00,81.83,82.42,81.58,82.38,32412.0,67.5517,68.0388,67.3454,68.0058,32412.0
2020-03-16 10:35:00,82.56,83.13,82.22,83.13,26127.0,68.1544,68.6249,67.8737,68.6249,26127.0
2020-03-16 10:40:00,83.39,83.7,82.96,83.64,39402.0,68.8395,69.0954,68.4846,69.0459,39402.0
2020-03-16 10:45:00,83.49,84.02,83.26,83.27,30605.0,68.9221,69.3596,68.7322,68.7405,30605.0
2020-03-16 10:50:00,83.36,83.69,82.85,83.59,19230.0,68.8148,69.0872,68.3938,69.0046,19230.0
2020-03-16 10:55:00,83.56,83.56,82.58,83.2,34573.0,68.9799,68.9799,68.1709,68.6827,34573.0
2020-03-16 11:00:00,83.25,83.49,82.81,82.88,37921.0,68.724,68.9221,68.3607,68.4185,37921.0
2020-03-16 11:05:00,82.92,83.57,82.72,83.42,52976.0,68.4515,68.9881,68.2864,68.8643,52976.0
2020-03-16 11:10:00,83.4,84.0,83.22,83.89,58333.0,68.8478,69.3431,68.6992,69.2523,58333.0
2020-03-16 11:15:00,83.87,84.53,83.81,84.36,36660.0,69.2358,69.7806,69.1862,69.6403,36660.0
2020-03-16 11:20:00,84.39,85.27,84.14,85.27,31449.0,69.665,70.3915,69.4587,70.3915,31449.0
2020-03-16 11:25:00,85.29,85.34,83.85,84.02,29559.0,70.408,70.4493,69.2193,69.3596,29559.0
2020-03-16 11:30:00,84.02,84.08,82.8,82.81,22549.0,69.3596,69.4091,68.3525,68.3607,22549.0
2020-03-16 11:35:00,82.8,83.18,82.62,82.98,26193.0,68.3525,68.6662,68.2039,68.5011,26193.0
2020-03-16 11:40:00,82.9,83.06,81.9,82.07,27310.0,68.435,68.5671,67.6095,67.7499,27310.0
2020-03-16 11:45:00,82.17,82.18,81.75,81.75,25213.0,67.8324,67.8407,67.4857,67.4857,25213.0
2020-03-16 11:50:00,81.86,82.18,81.71,82.08,61316.0,67.5765,67.8407,67.4527,67.7581,61316.0
2020-03-16 11:55:00,82.08,83.16,81.98,83.16,35616.0,67.7581,68.6497,67.6756,68.6497,35616.0
2020-03-16 12:00:00,83.34,83.34,82.5,83.01,27306.0,68.7983,68.7983,68.1048,68.5258,27306.0
2020-03-16 12:05:00,83.03,83.42,82.8,83.36,39064.0,68.5423,68.8643,68.3525,68.8148,39064.0
2020-03-16 12:10:00,83.36,83.54,83.25,83.25,38767.0,68.8148,68.9634,68.724,68.724,38767.0
2020-03-16 12:15:00,83.25,83.28,82.41,82.41,32583.0,68.724,68.7487,68.0305,68.0305,32583.0
2020-03-16 12:20:00,82.4,82.92,82.34,82.92,21611.0,68.0223,68.4515,67.9727,68.4515,21611.0
2020-03-16 12:25:00,82.96,83.68,82.83,83.53,28307.0,68.4846,69.0789,68.3772,68.9551,28307.0
2020-03-16 12:30:00,83.63,83.85,83.34,83.46,22539.0,69.0377,69.2193,68.7983,68.8973,22539.0
2020-03-16 12:35:00,83.54,84.09,83.49,83.83,37276.0,68.9634,69.4174,68.9221,69.2028,37276.0
2020-03-16 12:40:00,83.83,83.91,83.55,83.57,22867.0,69.2028,69.2688,68.9716,68.9881,22867.0
2020-03-16 12:45:00,83.59,83.66,82.64,82.69,27099.0,69.0046,69.0624,68.2204,68.2617,27099.0
2020-03-16 12:50:00,82.69,82.69,82.0,82.12,35948.0,68.2617,68.2617,67.6921,67.7911,35948.0
2020-03-16 12:55:00,82.06,82.45,81.94,82.36,13178.0,67.7416,68.0635,67.6425,67.9893,13178.0
2020-03-16 13:00:00,82.38,82.76,82.28,82.73,16144.0,68.0058,68.3195,67.9232,68.2947,16144.0
2020-03-16 13:05:00,82.72,82.75,82.11,82.27,22163.0,68.2864,68.3112,67.7829,67.915,22163.0
2020-03-16 13:10:00,82.24,83.49,82.21,83.4,21596.0,67.8902,68.9221,67.8654,68.8478,21596.0
2020-03-16 13:15:00,83.44,83.44,82.92,82.95,24372.0,68.8808,68.8808,68.4515,68.4763,24372.0
2020-03-16 13:20:00,82.93,83.13,82.62,83.13,18260.0,68.4598,68.6249,68.2039,68.6249,18260.0
2020-03-16 13:25:00,83.07,83.35,82.88,83.25,24265.0,68.5754,68.8065,68.4185,68.724,24265.0
2020-03-16 13:30:00,83.24,83.24,82.36,82.55,30115.0,68.7157,68.7157,67.9893,68.1461,30115.0
2020-03-16 13:35:00,82.57,82.89,82.27,82.82,43910.0,68.1626,68.4268,67.915,68.369,43910.0
2020-03-16 13:40:00,82.82,82.82,82.57,82.66,30567.0,68.369,68.369,68.1626,68.2369,30567.0
2020-03-16 13:45:00,82.67,83.31,82.66,83.29,15850.0,68.2452,68.7735,68.2369,68.757,15850.0
2020-03-16 13:50:00,83.31,83.5,82.87,82.97,25686.0,68.7735,68.9303,68.4103,68.4928,25686.0
2020-03-16 13:55:00,82.97,83.56,82.88,83.27,22159.0,68.4928,68.9799,68.4185,68.7405,22159.0
2020-03-16 14:00:00,83.23,83.23,82.39,82.78,54615.0,68.7074,68.7074,68.014,68.336,54615.0
2020-03-16 14:05:00,82.78,83.18,82.77,83.06,28891.0,68.336,68.6662,68.3277,68.5671,28891.0
2020-03-16 14:10:00,83.06,83.36,82.99,83.36,26291.0,68.5671,68.8148,68.5093,68.8148,26291.0
2020-03-16 14:15:00,83.35,83.43,82.96,83.0,34105.0,68.8065,68.8725,68.4846,68.5176,34105.0
2020-03-16 14:20:00,83.0,83.2,82.95,82.96,47329.0,68.5176,68.6827,68.4763,68.4846,47329.0
2020-03-16 14:25:00,82.97,83.55,82.97,83.44,57789.0,68.4928,68.9716,68.4928,68.8808,57789.0
2020-03-16 14:30:00,83.5,84.56,83.41,84.56,40498.0,68.9303,69.8054,68.856,69.8054,40498.0
2020-03-16 14:35:00,84.56,84.82,84.15,84.54,58458.0,69.8054,70.02,69.4669,69.7889,58458.0
2020-03-16 14:40:00,84.56,84.84,84.3,84.71,30253.0,69.8054,70.0365,69.5907,69.9292,30253.0
2020-03-16 14:45:00,84.8,84.96,84.17,84.27,47640.0,70.0035,70.1356,69.4834,69.566,47640.0
2020-03-16 14:50:00,84.36,85.32,84.15,85.32,76524.0,69.6403,70.4328,69.4669,70.4328,76524.0
2020-03-16 14:55:00,85.36,86.18,85.2,85.67,76314.0,70.4658,71.1427,70.3337,70.7217,76314.0
2020-03-16 15:00:00,85.67,86.0,85.27,85.33,61336.0,70.7217,70.9941,70.3915,70.441,61336.0
2020-03-16 15:05:00,85.31,85.75,85.29,85.3,61198.0,70.4245,70.7877,70.408,70.4163,61198.0
2020-03-16 15:10:00,85.3,85.66,84.36,84.36,28306.0,70.4163,70.7134,69.6403,69.6403,28306.0
2020-03-16 15:15:00,84.25,84.73,84.25,84.25,30115.0,69.5495,69.9457,69.5495,69.5495,30115.0
2020-03-16 15:20:00,84.43,84.43,83.36,83.67,43930.0,69.6981,69.6981,68.8148,69.0707,43930.0
2020-03-16 15:25:00,83.7,83.96,83.24,83.26,53054.0,69.0954,69.3101,68.7157,68.7322,53054.0
2020-03-16 15:30:00,83.23,83.23,81.77,81.79,96472.0,68.7074,68.7074,67.5022,67.5187,96472.0
2020-03-16 15:35:00,81.78,81.78,81.14,81.38,139389.0,67.5105,67.5105,66.9821,67.1802,139389.0
2020-03-16 15:40:00,81.37,81.97,80.85,81.88,90854.0,67.172,67.6673,66.7427,67.593,90854.0
2020-03-16 15:45:00,81.81,82.85,81.3,82.09,126040.0,67.5352,68.3938,67.1142,67.7664,126040.0
2020-03-16 15:50:00,82.08,82.65,82.07,82.42,217264.0,67.7581,68.2286,67.7499,68.0388,217264.0
2020-03-16 15:55:00,82.43,82.59,81.38,81.65,408707.0,68.047,68.1791,67.1802,67.4031,408707.0
2020-03-17 09:30:00,83.64,85.84,83.49,84.66,91549.0,69.0459,70.862,68.9221,69.8879,91549.0
2020-03-17 09:35:00,84.66,85.82,84.4,85.19,39363.0,69.8879,70.8455,69.6733,70.3255,39363.0
2020-03-17 09:40:00,85.06,85.29,84.27,84.43,40928.0,70.2181,70.408,69.566,69.6981,40928.0
2020-03-17 09:45:00,84.36,86.94,84.35,86.1,61410.0,69.6403,71.7701,69.632,71.0767,61410.0
2020-03-17 09:50:00,86.14,86.14,84.76,84.76,70948.0,71.1097,71.1097,69.9705,69.9705,70948.0
2020-03-17 09:55:00,84.91,85.97,84.72,85.32,58758.0,70.0943,70.9694,69.9375,70.4328,58758.0
2020-03-17 10:00:00,85.28,85.48,84.41,85.13,127082.0,70.3997,70.5649,69.6816,70.2759,127082.0
2020-03-17 10:05:00,85.2,85.89,84.8,85.39,81809.0,70.3337,70.9033,70.0035,70.4906,81809.0
2020-03-17 10:10:00,85.4,86.66,85.39,86.19,70111.0,70.4988,71.539,70.4906,71.151,70111.0
2020-03-17 10:15:00,86.22,87.81,85.98,86.66,61872.0,71.1757,72.4883,70.9776,71.539,61872.0
2020-03-17 10:20:00,86.67,87.09,86.52,86.77,47817.0,71.5472,71.8939,71.4234,71.6298,47817.0
2020-03-17 10:25:00,86.71,87.27,86.64,86.75,39054.0,71.5802,72.0425,71.5224,71.6133,39054.0
2020-03-17 10:30:00,86.76,87.05,86.16,86.6,73556.0,71.6215,71.8609,71.1262,71.4894,73556.0
2020-03-17 10:35:00,86.61,87.72,86.54,86.74,57204.0,71.4977,72.414,71.4399,71.605,57204.0
2020-03-17 10:40:00,86.94,88.28,86.71,88.22,31172.0,71.7701,72.8763,71.5802,72.8268,31172.0
2020-03-17 10:45:00,88.28,90.5,87.96,90.09,115842.0,72.8763,74.7089,72.6121,74.3705,115842.0
2020-03-17 10:50:00,90.07,90.13,88.42,89.33,90915.0,74.354,74.4035,72.9919,73.7431,90915.0
2020-03-17 10:55:00,89.43,90.33,89.17,90.14,63400.0,73.8256,74.5686,73.611,74.4117,63400.0
2020-03-17 11:00:00,90.03,90.88,89.47,90.38,44971.0,74.3209,75.0226,73.8586,74.6099,44971.0
2020-03-17 11:05:00,90.43,91.05,90.01,90.8,59192.0,74.6511,75.163,74.3044,74.9566,59192.0
2020-03-17 11:10:00,90.82,91.29,90.65,91.12,32915.0,74.9731,75.3611,74.8328,75.2207,32915.0
2020-03-17 11:15:00,91.05,91.26,90.65,91.14,49557.0,75.163,75.3363,74.8328,75.2373,49557.0
2020-03-17 11:20:00,91.22,91.39,90.3,90.41,32561.0,75.3033,75.4436,74.5438,74.6346,32561.0
2020-03-17 11:25:00,90.43,90.89,89.85,89.86,43237.0,74.6511,75.0309,74.1723,74.1806,43237.0
2020-03-17 11:30:00,89.8,90.91,89.8,90.38,63489.0,74.1311,75.0474,74.1311,74.6099,63489.0
2020-03-17 11:35:00,90.42,90.43,89.42,89.69,46164.0,74.6429,74.6511,73.8174,74.0403,46164.0
2020-03-17 11:40:00,89.74,90.27,89.69,89.93,44060.0,74.0815,74.5191,74.0403,74.2384,44060.0
2020-03-17 11:45:00,89.93,90.43,89.54,90.01,24358.0,74.2384,74.6511,73.9164,74.3044,24358.0
2020-03-17 11:50:00,89.93,90.65,89.9,90.33,27738.0,74.2384,74.8328,74.2136,74.5686,27738.0
2020-03-17 11:55:00,90.51,90.8,89.96,90.59,34415.0,74.7172,74.9566,74.2631,74.7832,34415.0
2020-03-17 12:00:00,90.61,91.0,90.48,90.78,28611.0,74.7997,75.1217,74.6924,74.9401,28611.0
2020-03-17 12:05:00,90.86,91.93,90.85,91.93,23889.0,75.0061,75.8894,74.9979,75.8894,23889.0
2020-03-17 12:10:00,91.89,92.55,91.78,92.5,29851.0,75.8564,76.4012,75.7656,76.36,29851.0
2020-03-17 12:15:00,92.47,92.47,91.25,91.47,25163.0,76.3352,76.3352,75.3281,75.5097,25163.0
2020-03-17 12:20:00,91.48,91.7,90.86,91.32,28029.0,75.5179,75.6995,75.0061,75.3858,28029.0
2020-03-17 12:25:00,91.37,91.37,90.86,90.98,16445.0,75.4271,75.4271,75.0061,75.1052,16445.0
2020-03-17 12:30:00,90.91,91.18,90.1,90.77,30426.0,75.0474,75.2703,74.3787,74.9318,30426.0
2020-03-17 12:35:00,90.94,91.33,90.51,90.6,24349.0,75.0722,75.3941,74.7172,74.7915,24349.0
2020-03-17 12:40:00,90.66,90.91,90.4,90.88,26030.0,74.841,75.0474,74.6264,75.0226,26030.0
2020-03-17 12:45:00,90.94,91.37,90.71,90.97,26211.0,75.0722,75.4271,74.8823,75.0969,26211.0
2020-03-17 12:50:00,91.02,91.57,90.76,91.57,49740.0,75.1382,75.5922,74.9236,75.5922,49740.0
2020-03-17 12:55:00,91.58,92.33,91.42,92.33,17999.0,75.6005,76.2196,75.4684,76.2196,17999.0
2020-03-17 13:00:00,92.32,92.44,91.8,92.01,47579.0,76.2114,76.3104,75.7821,75.9555,47579.0
2020-03-17 13:05:00,92.04,92.24,91.23,91.37,60812.0,75.9802,76.1453,75.3116,75.4271,60812.0
2020-03-17 13:10:00,91.38,91.55,90.9,90.91,30536.0,75.4354,75.5757,75.0391,75.0474,30536.0
2020-03-17 13:15:00,90.81,91.45,90.4,91.22,33635.0,74.9648,75.4932,74.6264,75.3033,33635.0
2020-03-17 13:20:00,91.24,91.76,90.72,90.99,48375.0,75.3198,75.7491,74.8905,75.1134,48375.0
2020-03-17 13:25:00,91.0,91.72,90.91,91.65,35580.0,75.1217,75.7161,75.0474,75.6583,35580.0
2020-03-17 13:30:00,91.63,92.22,91.32,91.77,43359.0,75.6418,76.1288,75.3858,75.7573,43359.0
2020-03-17 13:35:00,91.88,92.21,91.76,92.16,29947.0,75.8481,76.1206,75.7491,76.0793,29947.0
2020-03-17 13:40:00,92.16,93.15,92.16,93.08,47205.0,76.0793,76.8965,76.0793,76.8388,47205.0
2020-03-17 13:45:00,93.06,93.86,93.02,93.78,33932.0,76.8222,77.4827,76.7892,77.4166,33932.0
2020-03-17 13:50:00,93.88,94.18,93.77,94.0,56243.0,77.4992,77.7468,77.4084,77.5982,56243.0
2020-03-17 13:55:00,93.98,94.01,93.46,93.53,54935.0,77.5817,77.6065,77.1524,77.2102,54935.0
2020-03-17 14:00:00,93.53,93.69,92.65,92.9,62802.0,77.2102,77.3423,76.4838,76.6902,62802.0
2020-03-17 14:05:00,92.88,93.81,92.57,93.74,49913.0,76.6736,77.4414,76.4177,77.3836,49913.0
2020-03-17 14:10:00,93.74,93.99,93.25,93.61,39517.0,77.3836,77.59,76.9791,77.2763,39517.0
2020-03-17 14:15:00,93.64,94.14,93.35,94.14,30506.0,77.301,77.7138,77.0616,77.7138,30506.0
2020-03-17 14:20:00,94.2,94.59,93.15,93.75,41339.0,77.7633,78.0853,76.8965,77.3918,41339.0
2020-03-17 14:25:00,93.64,94.54,93.63,94.54,28766.0,77.301,78.044,77.2928,78.044,28766.0
2020-03-17 14:30:00,94.57,95.25,94.54,95.18,44490.0,78.0688,78.6301,78.044,78.5723,44490.0
2020-03-17 14:35:00,95.12,95.77,95.11,95.39,29816.0,78.5228,79.0594,78.5145,78.7457,29816.0
2020-03-17 14:40:00,95.45,95.7,94.97,95.38,34822.0,78.7952,79.0016,78.399,78.7374,34822.0
2020-03-17 14:45:00,95.32,95.32,93.76,93.76,54114.0,78.6879,78.6879,77.4001,77.4001,54114.0
2020-03-17 14:50:00,93.84,94.21,93.03,93.03,45515.0,77.4661,77.7716,76.7975,76.7975,45515.0
2020-03-17 14:55:00,93.05,93.55,92.97,93.22,41918.0,76.814,77.2267,76.7479,76.9543,41918.0
2020-03-17 15:00:00,93.23,93.23,90.85,91.67,51215.0,76.9626,76.9626,74.9979,75.6748,51215.0
2020-03-17 15:05:00,91.79,92.63,91.18,91.99,42728.0,75.7738,76.4673,75.2703,75.9389,42728.0
2020-03-17 15:10:00,92.08,92.85,91.88,92.75,35767.0,76.0132,76.6489,75.8481,76.5663,35767.0
2020-03-17 15:15:00,92.75,93.0,92.36,92.47,87161.0,76.5663,76.7727,76.2444,76.3352,87161.0
2020-03-17 15:20:00,92.52,92.67,92.06,92.39,43500.0,76.3765,76.5003,75.9967,76.2691,43500.0
2020-03-17 15:25:00,92.39,92.5,91.54,91.72,51972.0,76.2691,76.36,75.5675,75.7161,51972.0
2020-03-17 15:30:00,91.71,91.93,91.29,91.9,56255.0,75.7078,75.8894,75.3611,75.8646,56255.0
2020-03-17 15:35:00,91.9,92.06,91.55,92.04,80556.0,75.8646,75.9967,75.5757,75.9802,80556.0
2020-03-17 15:40:00,92.09,92.36,91.77,91.99,152410.0,76.0215,76.2444,75.7573,75.9389,152410.0
2020-03-17 15:45:00,92.0,92.28,91.47,91.48,143757.0,75.9472,76.1783,75.5097,75.5179,143757.0
2020-03-17 15:50:00,91.53,92.55,90.53,91.17,247262.0,75.5592,76.4012,74.7337,75.262,247262.0
2020-03-17 15:55:00,91.17,91.47,89.95,91.21,390626.0,75.262,75.5097,74.2549,75.295,390626.0
2020-03-18 09:30:00,85.02,85.45,83.2,84.51,143041.0,70.1851,70.5401,68.6827,69.7641,143041.0
2020-03-18 09:35:00,84.48,84.9,82.82,82.82,97704.0,69.7393,70.0861,68.369,68.369,97704.0
2020-03-18 09:40:00,82.83,83.23,82.0,82.15,126272.0,68.3772,68.7074,67.6921,67.8159,126272.0
2020-03-18 09:45:00,82.12,82.14,81.01,81.76,77250.0,67.7911,67.8076,66.8748,67.4939,77250.0
2020-03-18 09:50:00,81.81,85.26,81.64,85.26,52562.0,67.5352,70.3832,67.3949,70.3832,52562.0
2020-03-18 09:55:00,85.02,86.89,85.0,86.43,105810.0,70.1851,71.7288,70.1686,71.3491,105810.0
2020-03-18 10:00:00,86.46,89.35,86.16,89.16,82022.0,71.3739,73.7596,71.1262,73.6027,82022.0
2020-03-18 10:05:00,89.29,89.52,87.62,87.82,48935.0,73.7101,73.8999,72.3314,72.4966,48935.0
2020-03-18 10:10:00,87.88,87.96,87.13,87.33,42258.0,72.5461,72.6121,71.9269,72.0921,42258.0
2020-03-18 10:15:00,87.41,88.17,86.52,86.53,35359.0,72.1581,72.7855,71.4234,71.4316,35359.0
2020-03-18 10:20:00,86.5,86.61,86.04,86.61,38864.0,71.4069,71.4977,71.0271,71.4977,38864.0
2020-03-18 10:25:00,86.59,87.52,86.57,87.45,32430.0,71.4812,72.2489,71.4647,72.1911,32430.0
2020-03-18 10:30:00,87.53,87.94,87.24,87.67,35544.0,72.2572,72.5956,72.0178,72.3727,35544.0
2020-03-18 10:35:00,87.62,87.68,87.23,87.46,27804.0,72.3314,72.381,72.0095,72.1994,27804.0
2020-03-18 10:40:00,87.42,88.03,87.32,87.58,21144.0,72.1663,72.6699,72.0838,72.2984,21144.0
2020-03-18 10:45:00,87.6,87.67,87.27,87.58,47463.0,72.3149,72.3727,72.0425,72.2984,47463.0
2020-03-18 10:50:00,87.58,87.71,86.4,87.21,110638.0,72.2984,72.4057,71.3243,71.993,110638.0
2020-03-18 10:55:00,87.13,87.36,86.64,86.78,29926.0,71.9269,72.1168,71.5224,71.638,29926.0
2020-03-18 11:00:00,86.66,86.88,86.38,86.86,21533.0,71.539,71.7206,71.3078,71.7041,21533.0
2020-03-18 11:05:00,86.85,87.2,86.55,86.81,31740.0,71.6958,71.9847,71.4482,71.6628,31740.0
2020-03-18 11:10:00,86.81,87.06,86.59,86.8,26235.0,71.6628,71.8692,71.4812,71.6545,26235.0
2020-03-18 11:15:00,86.66,87.13,86.41,86.64,84549.0,71.539,71.9269,71.3326,71.5224,84549.0
2020-03-18 11:20:00,86.6,87.0,86.56,86.66,24010.0,71.4894,71.8196,71.4564,71.539,24010.0
2020-03-18 11:25:00,86.62,87.14,86.58,87.14,26388.0,71.5059,71.9352,71.4729,71.9352,26388.0
2020-03-18 11:30:00,87.08,87.4,86.67,87.11,21657.0,71.8857,72.1498,71.5472,71.9104,21657.0
2020-03-18 11:35:00,87.07,87.55,86.93,87.05,20364.0,71.8774,72.2737,71.7618,71.8609,20364.0
2020-03-18 11:40:00,86.96,87.31,86.8,87.22,42819.0,71.7866,72.0755,71.6545,72.0012,42819.0
2020-03-18 11:45:00,87.14,87.78,86.86,87.62,38192.0,71.9352,72.4635,71.7041,72.3314,38192.0
2020-03-18 11:50:00,87.63,88.35,87.51,87.91,52393.0,72.3397,72.9341,72.2406,72.5708,52393.0
2020-03-18 11:55:00,88.03,89.41,87.9,89.41,39857.0,72.6699,73.8091,72.5626,73.8091,39857.0
2020-03-18 12:00:00,89.48,90.88,89.37,90.74,101470.0,73.8669,75.0226,73.7761,74.907,101470.0
2020-03-18 12:05:00,90.87,91.59,90.4,90.53,50749.0,75.0144,75.6087,74.6264,74.7337,50749.0
2020-03-18 12:10:00,90.52,90.9,89.85,89.91,39735.0,74.7254,75.0391,74.1723,74.2219,39735.0
2020-03-18 12:15:00,89.66,90.02,89.44,89.79,53160.0,74.0155,74.3127,73.8339,74.1228,53160.0
2020-03-18 12:20:00,89.79,91.15,89.75,91.08,36848.0,74.1228,75.2455,74.0898,75.1877,36848.0
2020-03-18 12:25:00,91.07,92.08,91.03,92.08,48986.0,75.1795,76.0132,75.1464,76.0132,48986.0
2020-03-18 12:30:00,92.0,92.35,91.48,92.3,59778.0,75.9472,76.2361,75.5179,76.1949,59778.0
2020-03-18 12:35:00,92.31,92.35,91.36,92.35,58392.0,76.2031,76.2361,75.4189,76.2361,58392.0
2020-03-18 12:40:00,92.35,92.85,92.19,92.72,52772.0,76.2361,76.6489,76.104,76.5416,52772.0
2020-03-18 12:45:00,92.86,92.86,90.78,91.27,44808.0,76.6571,76.6571,74.9401,75.3446,44808.0
2020-03-18 12:50:00,91.2,91.3,90.16,90.64,49268.0,75.2868,75.3693,74.4283,74.8245,49268.0
2020-03-18 12:55:00,90.83,90.83,89.86,90.08,10301.0,74.9813,74.9813,74.1806,74.3622,10301.0
2020-03-18 13:00:00,90.08,90.08,90.08,90.08,0.0,74.3622,74.3622,74.3622,74.3622,0.0
2020-03-18 13:05:00,90.08,90.08,90.08,90.08,0.0,74.3622,74.3622,74.3622,74.3622,0.0
2020-03-18 13:10:00,89.13,89.78,87.76,89.03,41708.0,73.578,74.1146,72.447,73.4954,41708.0
2020-03-18 13:15:00,89.03,89.03,88.35,88.84,21948.0,73.4954,73.4954,72.9341,73.3386,21948.0
2020-03-18 13:20:00,88.87,90.13,88.87,89.54,26913.0,73.3633,74.4035,73.3633,73.9164,26913.0
2020-03-18 13:25:00,89.47,89.83,88.52,88.53,14933.0,73.8586,74.1558,73.0744,73.0827,14933.0
2020-03-18 13:30:00,88.53,89.08,87.91,88.3,45250.0,73.0827,73.5367,72.5708,72.8928,45250.0
2020-03-18 13:35:00,88.3,90.03,88.28,89.89,31265.0,72.8928,74.3209,72.8763,74.2054,31265.0
2020-03-18 13:40:00,90.02,90.18,89.36,89.96,28022.0,74.3127,74.4448,73.7678,74.2631,28022.0
2020-03-18 13:45:00,89.93,89.98,88.92,89.15,26948.0,74.2384,74.2797,73.4046,73.5945,26948.0
2020-03-18 13:50:00,89.22,89.32,88.65,89.18,20445.0,73.6523,73.7348,73.1817,73.6192,20445.0
2020-03-18 13:55:00,89.36,89.36,88.8,89.06,16194.0,73.7678,73.7678,73.3056,73.5202,16194.0
2020-03-18 14:00:00,89.07,89.31,88.95,89.21,24679.0,73.5284,73.7266,73.4294,73.644,24679.0
2020-03-18 14:05:00,89.21,89.87,89.17,89.25,25909.0,73.644,74.1889,73.611,73.677,25909.0
2020-03-18 14:10:00,89.25,89.31,88.54,88.95,28348.0,73.677,73.7266,73.0909,73.4294,28348.0
2020-03-18 14:15:00,89.06,89.77,88.95,88.96,27941.0,73.5202,74.1063,73.4294,73.4376,27941.0
2020-03-18 14:20:00,88.94,89.1,88.42,88.45,41114.0,73.4211,73.5532,72.9919,73.0166,41114.0
2020-03-18 14:25:00,88.36,88.88,88.22,88.88,18707.0,72.9423,73.3716,72.8268,73.3716,18707.0
2020-03-18 14:30:00,88.83,89.08,88.18,88.63,30224.0,73.3303,73.5367,72.7937,73.1652,30224.0
2020-03-18 14:35:00,88.7,89.02,88.43,88.77,23342.0,73.223,73.4872,73.0001,73.2808,23342.0
2020-03-18 14:40:00,88.82,88.87,87.66,87.8,25356.0,73.3221,73.3633,72.3645,72.48,25356.0
2020-03-18 14:45:00,87.85,88.04,86.54,86.75,49048.0,72.5213,72.6782,71.4399,71.6133,49048.0
2020-03-18 14:50:00,86.75,86.98,86.06,86.46,62274.0,71.6133,71.8031,71.0436,71.3739,62274.0
2020-03-18 14:55:00,86.43,87.29,86.18,87.29,57000.0,71.3491,72.059,71.1427,72.059,57000.0
2020-03-18 15:00:00,87.3,87.72,86.77,86.97,61651.0,72.0673,72.414,71.6298,71.7949,61651.0
2020-03-18 15:05:00,86.83,88.31,86.83,87.39,55166.0,71.6793,72.9011,71.6793,72.1416,55166.0
2020-03-18 15:10:00,87.49,88.44,87.4,87.77,55548.0,72.2241,73.0084,72.1498,72.4553,55548.0
2020-03-18 15:15:00,87.68,87.74,86.62,86.99,54841.0,72.381,72.4305,71.5059,71.8114,54841.0
2020-03-18 15:20:00,86.99,87.04,86.23,86.65,65321.0,71.8114,71.8527,71.184,71.5307,65321.0
2020-03-18 15:25:00,86.66,87.43,84.37,85.04,78955.0,71.539,72.1746,69.6485,70.2016,78955.0
2020-03-18 15:30:00,85.05,86.72,85.05,86.42,60066.0,70.2099,71.5885,70.2099,71.3408,60066.0
2020-03-18 15:35:00,86.41,86.45,85.34,85.63,58681.0,71.3326,71.3656,70.4493,70.6887,58681.0
2020-03-18 15:40:00,85.62,87.2,85.54,86.7,73030.0,70.6804,71.9847,70.6144,71.572,73030.0
2020-03-18 15:45:00,86.7,86.78,86.27,86.73,67944.0,71.572,71.638,71.217,71.5967,67944.0
2020-03-18 15:50:00,86.75,89.12,86.58,89.01,106745.0,71.6133,73.5697,71.4729,73.4789,106745.0
2020-03-18 15:55:00,88.92,89.28,86.64,88.27,289153.0,73.4046,73.7018,71.5224,72.868,289153.0
2020-03-19 09:30:00,88.0,88.06,86.0,86.16,76970.0,72.6451,72.6947,70.9941,71.1262,76970.0
2020-03-19 09:35:00,86.16,86.9,85.89,85.89,28902.0,71.1262,71.7371,70.9033,70.9033,28902.0
2020-03-19 09:40:00,85.76,85.88,84.96,85.48,30482.0,70.796,70.8951,70.1356,70.5649,30482.0
2020-03-19 09:45:00,85.48,85.51,84.65,85.13,30341.0,70.5649,70.5896,69.8797,70.2759,30341.0
2020-03-19 09:50:00,85.28,85.61,84.14,84.29,36555.0,70.3997,70.6722,69.4587,69.5825,36555.0
2020-03-19 09:55:00,84.3,84.43,83.66,84.28,30794.0,69.5907,69.6981,69.0624,69.5742,30794.0
2020-03-19 10:00:00,84.25,85.04,83.76,84.95,41525.0,69.5495,70.2016,69.145,70.1273,41525.0
2020-03-19 10:05:00,84.91,85.09,84.27,84.51,40264.0,70.0943,70.2429,69.566,69.7641,40264.0
2020-03-19 10:10:00,84.59,84.94,84.03,84.77,29672.0,69.8301,70.1191,69.3679,69.9787,29672.0
2020-03-19 10:15:00,84.84,84.9,83.02,83.14,30390.0,70.0365,70.0861,68.5341,68.6332,30390.0
2020-03-19 10:20:00,83.28,84.17,83.27,83.98,28562.0,68.7487,69.4834,68.7405,69.3266,28562.0
2020-03-19 10:25:00,83.84,84.29,83.6,83.6,34791.0,69.211,69.5825,69.0129,69.0129,34791.0
2020-03-19 10:30:00,83.54,84.45,83.15,84.06,37412.0,68.9634,69.7146,68.6414,69.3926,37412.0
2020-03-19 10:35:00,84.08,84.38,83.81,84.08,34985.0,69.4091,69.6568,69.1862,69.4091,34985.0
2020-03-19 10:40:00,84.12,84.9,83.93,84.68,48133.0,69.4422,70.0861,69.2853,69.9044,48133.0
2020-03-19 10:45:00,84.65,84.75,83.55,83.73,27394.0,69.8797,69.9622,68.9716,69.1202,27394.0
2020-03-19 10:50:00,83.72,83.99,83.62,83.99,23228.0,69.1119,69.3348,69.0294,69.3348,23228.0
2020-03-19 10:55:00,83.91,84.34,83.76,83.85,25814.0,69.2688,69.6238,69.145,69.2193,25814.0
2020-03-19 11:00:00,83.87,84.58,83.63,84.47,48391.0,69.2358,69.8219,69.0377,69.7311,48391.0
2020-03-19 11:05:00,84.55,84.91,84.39,84.75,40311.0,69.7971,70.0943,69.665,69.9622,40311.0
2020-03-19 11:10:00,84.84,84.89,84.44,84.54,31459.0,70.0365,70.0778,69.7063,69.7889,31459.0
2020-03-19 11:15:00,84.6,84.63,83.75,83.77,23570.0,69.8384,69.8632,69.1367,69.1532,23570.0
2020-03-19 11:20:00,83.77,83.99,83.51,83.56,28508.0,69.1532,69.3348,68.9386,68.9799,28508.0
2020-03-19 11:25:00,83.61,85.02,83.6,84.67,37174.0,69.0211,70.1851,69.0129,69.8962,37174.0
2020-03-19 11:30:00,84.5,84.71,83.97,84.63,16376.0,69.7558,69.9292,69.3183,69.8632,16376.0
2020-03-19 11:35:00,84.55,85.18,84.28,84.52,29572.0,69.7971,70.3172,69.5742,69.7724,29572.0
2020-03-19 11:40:00,84.46,85.13,84.43,84.98,40469.0,69.7228,70.2759,69.6981,70.1521,40469.0
2020-03-19 11:45:00,84.99,85.54,84.92,85.28,19561.0,70.1603,70.6144,70.1026,70.3997,19561.0
2020-03-19 11:50:00,85.42,85.52,84.93,85.08,23209.0,70.5153,70.5979,70.1108,70.2346,23209.0
2020-03-19 11:55:00,85.0,85.14,84.18,84.44,29475.0,70.1686,70.2842,69.4917,69.7063,29475.0
2020-03-19 12:00:00,84.38,84.55,84.06,84.13,29122.0,69.6568,69.7971,69.3926,69.4504,29122.0
2020-03-19 12:05:00,84.13,84.64,84.13,84.3,32560.0,69.4504,69.8714,69.4504,69.5907,32560.0
2020-03-19 12:10:00,84.3,84.7,84.02,84.68,36062.0,69.5907,69.921,69.3596,69.9044,36062.0
2020-03-19 12:15:00,84.61,84.73,84.41,84.55,53602.0,69.8467,69.9457,69.6816,69.7971,53602.0
2020-03-19 12:20:00,84.54,84.79,84.12,84.17,23685.0,69.7889,69.9952,69.4422,69.4834,23685.0
2020-03-19 12:25:00,84.13,84.41,83.84,84.3,27549.0,69.4504,69.6816,69.211,69.5907,27549.0
2020-03-19 12:30:00,84.17,84.26,83.82,83.86,16227.0,69.4834,69.5577,69.1945,69.2275,16227.0
2020-03-19 12:35:00,83.93,84.28,83.5,83.97,49176.0,69.2853,69.5742,68.9303,69.3183,49176.0
2020-03-19 12:40:00,83.97,84.07,83.64,83.64,32704.0,69.3183,69.4009,69.0459,69.0459,32704.0
2020-03-19 12:45:00,83.64,83.66,83.05,83.05,28876.0,69.0459,69.0624,68.5589,68.5589,28876.0
2020-03-19 12:50:00,83.05,83.64,82.95,83.48,36335.0,68.5589,69.0459,68.4763,68.9138,36335.0
2020-03-19 12:55:00,83.42,83.59,82.72,82.79,23478.0,68.8643,69.0046,68.2864,68.3442,23478.0
2020-03-19 13:00:00,82.79,83.17,82.62,82.79,28507.0,68.3442,68.6579,68.2039,68.3442,28507.0
2020-03-19 13:05:00,82.77,83.13,82.56,82.73,18032.0,68.3277,68.6249,68.1544,68.2947,18032.0
2020-03-19 13:10:00,82.63,82.86,82.51,82.51,27865.0,68.2121,68.402,68.1131,68.1131,27865.0
2020-03-19 13:15:00,82.51,82.55,81.88,81.98,53239.0,68.1131,68.1461,67.593,67.6756,53239.0
2020-03-19 13:20:00,81.91,82.5,81.89,82.35,33388.0,67.6178,68.1048,67.6013,67.981,33388.0
2020-03-19 13:25:00,82.31,82.32,81.2,81.26,48226.0,67.948,67.9562,67.0317,67.0812,48226.0
2020-03-19 13:30:00,81.14,81.4,81.07,81.3,33911.0,66.9821,67.1968,66.9243,67.1142,33911.0
2020-03-19 13:35:00,81.33,81.33,81.02,81.13,26565.0,67.139,67.139,66.8831,66.9739,26565.0
2020-03-19 13:40:00,81.11,81.24,80.83,81.15,31837.0,66.9574,67.0647,66.7262,66.9904,31837.0
2020-03-19 13:45:00,81.18,81.62,81.18,81.56,32558.0,67.0151,67.3784,67.0151,67.3288,32558.0
2020-03-19 13:50:00,81.52,82.14,81.52,81.9,35150.0,67.2958,67.8076,67.2958,67.6095,35150.0
2020-03-19 13:55:00,81.98,82.08,81.58,81.64,33854.0,67.6756,67.7581,67.3454,67.3949,33854.0
2020-03-19 14:00:00,81.65,81.76,81.08,81.11,48072.0,67.4031,67.4939,66.9326,66.9574,48072.0
2020-03-19 14:05:00,81.08,81.12,80.5,80.56,27344.0,66.9326,66.9656,66.4538,66.5033,27344.0
2020-03-19 14:10:00,80.6,80.67,80.1,80.17,38003.0,66.5363,66.5941,66.1236,66.1814,38003.0
2020-03-19 14:15:00,80.16,80.78,79.81,80.61,82281.0,66.1731,66.6849,65.8842,66.5446,82281.0
2020-03-19 14:20:00,80.61,80.97,80.36,80.97,53116.0,66.5446,66.8418,66.3382,66.8418,53116.0
2020-03-19 14:25:00,80.97,81.11,80.88,80.91,91295.0,66.8418,66.9574,66.7675,66.7923,91295.0
2020-03-19 14:30:00,80.94,81.26,80.91,81.17,55693.0,66.817,67.0812,66.7923,67.0069,55693.0
2020-03-19 14:35:00,81.19,81.65,81.01,81.56,148103.0,67.0234,67.4031,66.8748,67.3288,148103.0
2020-03-19 14:40:00,81.56,82.0,81.5,81.84,40736.0,67.3288,67.6921,67.2793,67.56,40736.0
2020-03-19 14:45:00,81.84,81.87,81.46,81.75,113628.0,67.56,67.5847,67.2463,67.4857,113628.0
2020-03-19 14:50:00,81.62,81.9,81.31,81.36,39004.0,67.3784,67.6095,67.1225,67.1637,39004.0
2020-03-19 14:55:00,81.37,81.46,81.18,81.32,27037.0,67.172,67.2463,67.0151,67.1307,27037.0
2020-03-19 15:00:00,81.31,81.31,80.32,80.43,29354.0,67.1225,67.1225,66.3052,66.396,29354.0
2020-03-19 15:05:00,80.45,80.58,79.89,79.9,47334.0,66.4125,66.5198,65.9502,65.9585,47334.0
2020-03-19 15:10:00,79.98,80.39,79.65,80.0,45062.0,66.0245,66.363,65.7521,66.041,45062.0
2020-03-19 15:15:00,79.95,80.66,79.57,80.66,46165.0,65.9998,66.5859,65.6861,66.5859,46165.0
2020-03-19 15:20:00,80.63,81.17,80.55,80.9,35121.0,66.5611,67.0069,66.4951,66.784,35121.0
2020-03-19 15:25:00,80.92,81.37,80.66,80.86,41126.0,66.8005,67.172,66.5859,66.751,41126.0
2020-03-19 15:30:00,80.82,81.56,80.81,81.47,66066.0,66.718,67.3288,66.7097,67.2545,66066.0
2020-03-19 15:35:00,81.5,81.85,81.46,81.69,62579.0,67.2793,67.5682,67.2463,67.4362,62579.0
2020-03-19 15:40:00,81.69,82.44,81.65,82.18,58956.0,67.4362,68.0553,67.4031,67.8407,58956.0
2020-03-19 15:45:00,82.17,82.28,80.99,81.06,73034.0,67.8324,67.9232,66.8583,66.9161,73034.0
2020-03-19 15:50:00,81.14,81.15,80.0,80.28,104189.0,66.9821,66.9904,66.041,66.2722,104189.0
2020-03-19 15:55:00,80.3,80.94,79.97,80.94,238493.0,66.2887,66.817,66.0163,66.817,238493.0
2020-03-20 09:30:00,81.17,81.17,79.02,79.23,485316.0,67.0069,67.0069,65.232,65.4054,485316.0
2020-03-20 09:35:00,79.18,79.47,78.96,79.0,72644.0,65.3641,65.6035,65.1825,65.2155,72644.0
2020-03-20 09:40:00,78.89,79.0,77.55,77.69,62675.0,65.1247,65.2155,64.0185,64.1341,62675.0
2020-03-20 09:45:00,77.7,78.01,76.68,78.01,41575.0,64.1424,64.3983,63.3003,64.3983,41575.0
2020-03-20 09:50:00,78.01,78.48,77.82,78.23,32482.0,64.3983,64.7863,64.2414,64.5799,32482.0
2020-03-20 09:55:00,78.25,78.45,77.97,78.08,34253.0,64.5964,64.7615,64.3652,64.4561,34253.0
2020-03-20 10:00:00,78.09,79.15,78.09,78.94,51146.0,64.4643,65.3394,64.4643,65.166,51146.0
2020-03-20 10:05:00,78.95,79.1,78.66,78.83,51135.0,65.1743,65.2981,64.9349,65.0752,51135.0
2020-03-20 10:10:00,78.84,78.89,78.11,78.53,22914.0,65.0834,65.1247,64.4808,64.8275,22914.0
2020-03-20 10:15:00,78.5,79.09,78.5,78.69,40664.0,64.8028,65.2898,64.8028,64.9596,40664.0
2020-03-20 10:20:00,78.61,79.33,78.39,79.33,21699.0,64.8936,65.4879,64.712,65.4879,21699.0
2020-03-20 10:25:00,79.4,79.4,78.58,78.78,26643.0,65.5457,65.5457,64.8688,65.0339,26643.0
2020-03-20 10:30:00,78.79,79.19,78.78,79.14,22198.0,65.0422,65.3724,65.0339,65.3311,22198.0
2020-03-20 10:35:00,79.16,79.18,78.75,78.94,22276.0,65.3476,65.3641,65.0091,65.166,22276.0
2020-03-20 10:40:00,78.91,78.98,78.33,78.53,20363.0,65.1412,65.199,64.6624,64.8275,20363.0
2020-03-20 10:45:00,78.34,78.34,77.64,77.93,15688.0,64.6707,64.6707,64.0928,64.3322,15688.0
2020-03-20 10:50:00,77.93,78.14,77.79,77.89,24641.0,64.3322,64.5056,64.2167,64.2992,24641.0
2020-03-20 10:55:00,77.89,77.98,77.51,77.78,26272.0,64.2992,64.3735,63.9855,64.2084,26272.0
2020-03-20 11:00:00,77.81,77.88,76.96,77.18,38820.0,64.2332,64.291,63.5315,63.7131,38820.0
2020-03-20 11:05:00,77.27,77.8,77.06,77.34,28319.0,63.7874,64.2249,63.614,63.8452,28319.0
2020-03-20 11:10:00,77.38,77.63,76.69,76.69,26746.0,63.8782,64.0846,63.3086,63.3086,26746.0
2020-03-20 11:15:00,76.69,76.96,76.06,76.15,37442.0,63.3086,63.5315,62.7885,62.8628,37442.0
2020-03-20 11:20:00,76.06,76.19,75.44,75.82,54420.0,62.7885,62.8958,62.2767,62.5904,54420.0
2020-03-20 11:25:00,75.72,76.38,75.54,75.86,43531.0,62.5078,63.0527,62.3593,62.6234,43531.0
2020-03-20 11:30:00,75.75,76.01,75.5,75.55,48518.0,62.5326,62.7472,62.3262,62.3675,48518.0
2020-03-20 11:35:00,75.52,76.02,75.45,75.49,55853.0,62.3427,62.7555,62.285,62.318,55853.0
2020-03-20 11:40:00,75.44,75.69,75.23,75.45,40321.0,62.2767,62.4831,62.1033,62.285,40321.0
2020-03-20 11:45:00,75.51,76.36,75.28,76.3,36245.0,62.3345,63.0362,62.1446,62.9866,36245.0
2020-03-20 11:50:00,76.27,76.38,75.92,75.93,56607.0,62.9619,63.0527,62.6729,62.6812,56607.0
2020-03-20 11:55:00,75.98,76.04,75.52,75.57,31060.0,62.7225,62.772,62.3427,62.384,31060.0
2020-03-20 12:00:00,75.57,75.67,74.59,74.84,47855.0,62.384,62.4666,61.575,61.7814,47855.0
2020-03-20 12:05:00,74.76,74.85,74.33,74.75,35259.0,61.7154,61.7896,61.3604,61.7071,35259.0
2020-03-20 12:10:00,74.69,75.18,74.68,75.03,39883.0,61.6576,62.0621,61.6493,61.9382,39883.0
2020-03-20 12:15:00,75.04,75.66,74.92,75.41,40878.0,61.9465,62.4583,61.8474,62.2519,40878.0
2020-03-20 12:20:00,75.43,75.56,74.77,75.29,37167.0,62.2684,62.3758,61.7236,62.1529,37167.0
2020-03-20 12:25:00,75.25,75.25,74.47,74.64,37451.0,62.1199,62.1199,61.476,61.6163,37451.0
2020-03-20 12:30:00,74.62,74.93,74.24,74.75,53075.0,61.5998,61.8557,61.2861,61.7071,53075.0
2020-03-20 12:35:00,74.69,75.52,74.62,75.17,39332.0,61.6576,62.3427,61.5998,62.0538,39332.0
2020-03-20 12:40:00,75.16,75.29,74.85,75.12,43545.0,62.0456,62.1529,61.7896,62.0125,43545.0
2020-03-20 12:45:00,75.12,76.07,75.12,76.07,35651.0,62.0125,62.7968,62.0125,62.7968,35651.0
2020-03-20 12:50:00,76.08,77.33,76.02,77.26,47968.0,62.805,63.8369,62.7555,63.7791,47968.0
2020-03-20 12:55:00,77.16,77.24,76.4,76.53,22911.0,63.6966,63.7626,63.0692,63.1765,22911.0
2020-03-20 13:00:00,76.53,77.11,76.39,76.9,32201.0,63.1765,63.6553,63.0609,63.4819,32201.0
2020-03-20 13:05:00,76.96,77.74,76.81,77.68,20623.0,63.5315,64.1754,63.4077,64.1258,20623.0
2020-03-20 13:10:00,77.73,77.87,77.12,77.12,24487.0,64.1671,64.2827,63.6636,63.6636,24487.0
2020-03-20 13:15:00,77.12,79.09,76.92,79.09,35682.0,63.6636,65.2898,63.4985,65.2898,35682.0
2020-03-20 13:20:00,78.92,79.0,77.81,78.0,20740.0,65.1495,65.2155,64.2332,64.39,20740.0
2020-03-20 13:25:00,78.0,78.68,77.97,78.17,56818.0,64.39,64.9514,64.3652,64.5304,56818.0
2020-03-20 13:30:00,78.08,78.17,77.75,77.93,20651.0,64.4561,64.5304,64.1836,64.3322,20651.0
2020-03-20 13:35:00,77.84,78.77,77.83,78.66,21119.0,64.2579,65.0257,64.2497,64.9349,21119.0
2020-03-20 13:40:00,78.58,78.68,78.33,78.37,12531.0,64.8688,64.9514,64.6624,64.6955,12531.0
2020-03-20 13:45:00,78.38,78.53,77.73,77.8,13401.0,64.7037,64.8275,64.1671,64.2249,13401.0
2020-03-20 13:50:00,77.56,78.17,77.55,78.01,24351.0,64.0268,64.5304,64.0185,64.3983,24351.0
2020-03-20 13:55:00,78.04,78.1,76.85,77.04,14695.0,64.423,64.4726,63.4407,63.5975,14695.0
2020-03-20 14:00:00,76.88,77.74,76.88,77.57,18248.0,63.4654,64.1754,63.4654,64.035,18248.0
2020-03-20 14:05:00,77.59,78.07,77.43,77.91,15131.0,64.0516,64.4478,63.9195,64.3157,15131.0
2020-03-20 14:10:00,77.91,77.91,77.12,77.22,22337.0,64.3157,64.3157,63.6636,63.7461,22337.0
2020-03-20 14:15:00,77.17,77.21,76.6,76.89,23543.0,63.7048,63.7379,63.2343,63.4737,23543.0
2020-03-20 14:20:00,76.9,77.06,76.09,76.1,19332.0,63.4819,63.614,62.8133,62.8215,19332.0
2020-03-20 14:25:00,76.11,76.24,75.82,76.14,22810.0,62.8298,62.9371,62.5904,62.8546,22810.0
2020-03-20 14:30:00,76.15,76.56,75.81,75.88,37185.0,62.8628,63.2013,62.5821,62.6399,37185.0
2020-03-20 14:35:00,75.83,75.97,75.47,75.8,33519.0,62.5987,62.7142,62.3015,62.5739,33519.0
2020-03-20 14:40:00,75.8,75.97,75.51,75.51,21113.0,62.5739,62.7142,62.3345,62.3345,21113.0
2020-03-20 14:45:00,75.51,75.69,75.38,75.38,26528.0,62.3345,62.4831,62.2272,62.2272,26528.0
2020-03-20 14:50:00,75.46,75.84,75.01,75.06,28400.0,62.2932,62.6069,61.9217,61.963,28400.0
2020-03-20 14:55:00,75.0,75.06,74.73,74.97,34203.0,61.9135,61.963,61.6906,61.8887,34203.0
2020-03-20 15:00:00,74.97,75.2,74.28,74.3,36144.0,61.8887,62.0786,61.3191,61.3356,36144.0
2020-03-20 15:05:00,74.36,74.61,74.12,74.29,29236.0,61.3851,61.5915,61.187,61.3274,29236.0
2020-03-20 15:10:00,74.24,74.76,74.15,74.35,36222.0,61.2861,61.7154,61.2118,61.3769,36222.0
2020-03-20 15:15:00,74.45,74.57,73.65,73.75,48776.0,61.4594,61.5585,60.799,60.8816,48776.0
2020-03-20 15:20:00,73.65,73.87,73.45,73.6,56139.0,60.799,60.9806,60.6339,60.7578,56139.0
2020-03-20 15:25:00,73.69,74.98,73.4,74.71,41124.0,60.8321,61.897,60.5927,61.6741,41124.0
2020-03-20 15:30:00,74.91,75.7,74.69,75.61,70489.0,61.8392,62.4913,61.6576,62.417,70489.0
2020-03-20 15:35:00,75.53,75.53,73.13,73.22,56332.0,62.351,62.351,60.3698,60.4441,56332.0
2020-03-20 15:40:00,73.2,73.21,72.57,72.63,62266.0,60.4276,60.4358,59.9075,59.957,62266.0
2020-03-20 15:45:00,72.62,72.96,71.82,71.9,65643.0,59.9488,60.2294,59.2883,59.3544,65643.0
2020-03-20 15:50:00,71.89,71.89,70.26,71.51,123953.0,59.3461,59.3461,58.0005,59.0324,123953.0
2020-03-20 15:55:00,71.41,72.15,70.87,71.3,212960.0,58.9499,59.5608,58.5041,58.8591,212960.0
2020-03-23 09:30:00,71.02,71.06,68.83,70.17,152982.0,58.6279,58.661,56.8201,57.9262,152982.0
2020-03-23 09:35:00,70.14,70.49,68.21,68.62,66137.0,57.9015,58.1904,56.3082,56.6467,66137.0
2020-03-23 09:40:00,68.54,69.6,68.21,68.71,58449.0,56.5807,57.4557,56.3082,56.721,58449.0
2020-03-23 09:45:00,68.57,69.01,67.12,68.89,83105.0,56.6054,56.9687,55.4084,56.8696,83105.0
2020-03-23 09:50:00,68.92,69.58,67.83,69.17,62903.0,56.8944,57.4392,55.9945,57.1007,62903.0
2020-03-23 09:55:00,69.21,70.2,69.21,69.87,64980.0,57.1338,57.951,57.1338,57.6786,64980.0
2020-03-23 10:00:00,69.81,69.98,69.16,69.37,48301.0,57.6291,57.7694,57.0925,57.2658,48301.0
2020-03-23 10:05:00,69.34,69.87,69.31,69.56,41097.0,57.2411,57.6786,57.2163,57.4227,41097.0
2020-03-23 10:10:00,69.67,69.88,69.01,69.12,51864.0,57.5135,57.6868,56.9687,57.0595,51864.0
2020-03-23 10:15:00,69.12,69.65,68.11,68.29,32761.0,57.0595,57.497,56.2257,56.3743,32761.0
2020-03-23 10:20:00,68.29,68.71,68.1,68.71,28881.0,56.3743,56.721,56.2174,56.721,28881.0
2020-03-23 10:25:00,68.71,69.15,68.51,68.76,34428.0,56.721,57.0842,56.5559,56.7623,34428.0
2020-03-23 10:30:00,68.69,68.71,67.79,68.25,51554.0,56.7045,56.721,55.9615,56.3413,51554.0
2020-03-23 10:35:00,68.24,69.06,68.17,69.05,28856.0,56.333,57.0099,56.2752,57.0017,28856.0
2020-03-23 10:40:00,68.98,69.23,68.23,68.29,51409.0,56.9439,57.1503,56.3248,56.3743,51409.0
2020-03-23 10:45:00,68.28,68.35,67.2,67.42,48264.0,56.366,56.4238,55.4745,55.6561,48264.0
2020-03-23 10:50:00,67.41,67.69,67.15,67.31,47588.0,55.6478,55.879,55.4332,55.5653,47588.0
2020-03-23 10:55:00,67.38,67.42,66.56,66.65,40976.0,55.6231,55.6561,54.9461,55.0204,40976.0
2020-03-23 11:00:00,66.6,66.92,66.5,66.79,36300.0,54.9792,55.2433,54.8966,55.136,36300.0
2020-03-23 11:05:00,66.79,66.94,66.6,66.78,26760.0,55.136,55.2598,54.9792,55.1278,26760.0
2020-03-23 11:10:00,66.76,67.59,66.76,67.4,29856.0,55.1112,55.7964,55.1112,55.6396,29856.0
2020-03-23 11:15:00,67.41,67.65,67.06,67.17,45926.0,55.6478,55.846,55.3589,55.4497,45926.0
2020-03-23 11:20:00,67.14,67.14,66.64,66.73,36266.0,55.4249,55.4249,55.0122,55.0865,36266.0
2020-03-23 11:25:00,66.67,66.87,66.06,66.19,26903.0,55.037,55.2021,54.5334,54.6407,26903.0
2020-03-23 11:30:00,66.16,66.52,66.02,66.13,46698.0,54.6159,54.9131,54.5004,54.5912,46698.0
2020-03-23 11:35:00,66.15,66.37,65.68,65.68,40183.0,54.6077,54.7893,54.2197,54.2197,40183.0
2020-03-23 11:40:00,65.59,65.87,65.13,65.23,31183.0,54.1454,54.3765,53.7657,53.8482,31183.0
2020-03-23 11:45:00,65.3,65.78,65.23,65.54,20613.0,53.906,54.3022,53.8482,54.1041,20613.0
2020-03-23 11:50:00,65.54,65.95,65.48,65.81,83259.0,54.1041,54.4426,54.0546,54.327,83259.0
2020-03-23 11:55:00,65.75,66.05,65.57,66.04,93062.0,54.2775,54.5251,54.1289,54.5169,93062.0
2020-03-23 12:00:00,66.01,66.6,65.98,66.31,33880.0,54.4921,54.9792,54.4673,54.7398,33880.0
2020-03-23 12:05:00,66.31,66.55,66.02,66.07,30230.0,54.7398,54.9379,54.5004,54.5416,30230.0
2020-03-23 12:10:00,66.0,66.56,65.9,66.31,19058.0,54.4839,54.9461,54.4013,54.7398,19058.0
2020-03-23 12:15:00,66.27,67.5,65.99,66.95,18341.0,54.7067,55.7221,54.4756,55.2681,18341.0
2020-03-23 12:20:00,67.02,67.49,66.91,67.32,28746.0,55.3259,55.7139,55.2351,55.5735,28746.0
2020-03-23 12:25:00,67.29,67.3,66.85,67.16,24385.0,55.5488,55.557,55.1855,55.4415,24385.0
2020-03-23 12:30:00,67.23,67.3,66.55,67.24,34328.0,55.4992,55.557,54.9379,55.5075,34328.0
2020-03-23 12:35:00,67.31,67.51,66.99,67.43,17928.0,55.5653,55.7304,55.3011,55.6643,17928.0
2020-03-23 12:40:00,67.45,67.94,67.36,67.81,23177.0,55.6809,56.0854,55.6066,55.978,23177.0
2020-03-23 12:45:00,67.9,68.52,67.67,68.47,30521.0,56.0523,56.5642,55.8625,56.5229,30521.0
2020-03-23 12:50:00,68.42,68.46,67.76,68.3,26189.0,56.4816,56.5146,55.9368,56.3825,26189.0
2020-03-23 12:55:00,68.31,68.95,68.28,68.38,31063.0,56.3908,56.9191,56.366,56.4486,31063.0
2020-03-23 13:00:00,68.6,68.61,68.0,68.03,17000.0,56.6302,56.6384,56.1349,56.1596,17000.0
2020-03-23 13:05:00,68.05,68.53,67.89,68.53,25036.0,56.1762,56.5724,56.0441,56.5724,25036.0
2020-03-23 13:10:00,68.59,69.83,68.59,69.72,12354.0,56.6219,57.6456,56.6219,57.5548,12354.0
2020-03-23 13:15:00,69.59,69.9,69.1,69.9,25364.0,57.4474,57.7034,57.0429,57.7034,25364.0
2020-03-23 13:20:00,69.9,69.96,69.03,69.21,26936.0,57.7034,57.7529,56.9852,57.1338,26936.0
2020-03-23 13:25:00,69.24,69.72,68.69,68.69,21154.0,57.1585,57.5548,56.7045,56.7045,21154.0
2020-03-23 13:30:00,68.68,68.8,68.06,68.69,40697.0,56.6962,56.7953,56.1844,56.7045,40697.0
2020-03-23 13:35:00,68.69,68.74,68.13,68.34,35452.0,56.7045,56.7458,56.2422,56.4156,35452.0
2020-03-23 13:40:00,68.34,68.69,67.79,68.0,32480.0,56.4156,56.7045,55.9615,56.1349,32480.0
2020-03-23 13:45:00,68.08,68.9,67.98,68.79,25469.0,56.2009,56.8778,56.1184,56.787,25469.0
2020-03-23 13:50:00,68.84,69.4,68.41,68.68,52441.0,56.8283,57.2906,56.4733,56.6962,52441.0
2020-03-23 13:55:00,68.54,68.79,67.26,67.46,61295.0,56.5807,56.787,55.524,55.6891,61295.0
2020-03-23 14:00:00,67.64,67.66,66.75,67.02,27817.0,55.8377,55.8542,55.103,55.3259,27817.0
2020-03-23 14:05:00,67.06,67.45,66.59,66.67,36750.0,55.3589,55.6809,54.9709,55.037,36750.0
2020-03-23 14:10:00,66.68,67.5,66.51,67.09,27326.0,55.0452,55.7221,54.9049,55.3837,27326.0
2020-03-23 14:15:00,67.09,67.56,67.02,67.06,41651.0,55.3837,55.7717,55.3259,55.3589,41651.0
2020-03-23 14:20:00,67.06,67.61,66.86,67.28,36958.0,55.3589,55.8129,55.1938,55.5405,36958.0
2020-03-23 14:25:00,67.27,68.02,67.16,67.69,36266.0,55.5323,56.1514,55.4415,55.879,36266.0
2020-03-23 14:30:00,67.85,67.85,67.05,67.2,50063.0,56.0111,56.0111,55.3506,55.4745,50063.0
2020-03-23 14:35:00,67.33,67.39,66.88,67.07,45247.0,55.5818,55.6313,55.2103,55.3672,45247.0
2020-03-23 14:40:00,67.08,67.6,67.05,67.06,32470.0,55.3754,55.8047,55.3506,55.3589,32470.0
2020-03-23 14:45:00,67.11,67.56,66.75,67.42,44014.0,55.4002,55.7717,55.103,55.6561,44014.0
2020-03-23 14:50:00,67.36,67.49,67.05,67.1,68538.0,55.6066,55.7139,55.3506,55.3919,68538.0
2020-03-23 14:55:00,67.09,67.54,67.06,67.13,47144.0,55.3837,55.7551,55.3589,55.4167,47144.0
2020-03-23 15:00:00,67.15,67.35,66.55,67.28,84083.0,55.4332,55.5983,54.9379,55.5405,84083.0
2020-03-23 15:05:00,67.32,67.32,66.82,66.82,60851.0,55.5735,55.5735,55.1608,55.1608,60851.0
2020-03-23 15:10:00,66.86,67.09,66.5,66.98,88307.0,55.1938,55.3837,54.8966,55.2929,88307.0
2020-03-23 15:15:00,66.99,67.14,66.51,66.52,43120.0,55.3011,55.4249,54.9049,54.9131,43120.0
2020-03-23 15:20:00,66.45,66.56,66.02,66.32,55115.0,54.8553,54.9461,54.5004,54.748,55115.0
2020-03-23 15:25:00,66.27,66.73,66.15,66.56,93606.0,54.7067,55.0865,54.6077,54.9461,93606.0
2020-03-23 15:30:00,66.56,66.73,66.17,66.21,71998.0,54.9461,55.0865,54.6242,54.6572,71998.0
2020-03-23 15:35:00,66.23,66.77,66.08,66.45,116677.0,54.6737,55.1195,54.5499,54.8553,116677.0
2020-03-23 15:40:00,66.48,67.49,66.32,67.15,81896.0,54.8801,55.7139,54.748,55.4332,81896.0
2020-03-23 15:45:00,67.14,67.59,66.28,66.37,124504.0,55.4249,55.7964,54.715,54.7893,124504.0
2020-03-23 15:50:00,66.4,70.68,66.32,70.18,186125.0,54.8141,58.3473,54.748,57.9345,186125.0
2020-03-23 15:55:00,70.26,71.84,69.77,70.01,407158.0,58.0005,59.3049,57.596,57.7942,407158.0
2020-03-24 09:30:00,71.66,73.5,71.02,73.5,139909.0,59.1563,60.6752,58.6279,60.6752,139909.0
2020-03-24 09:35:00,73.47,73.78,71.83,72.0,37559.0,60.6504,60.9063,59.2966,59.4369,37559.0
2020-03-24 09:40:00,71.99,72.16,70.54,70.6,82717.0,59.4287,59.569,58.2317,58.2812,82717.0
2020-03-24 09:45:00,70.94,71.71,70.57,71.61,66516.0,58.5619,59.1975,58.2565,59.115,66516.0
2020-03-24 09:50:00,71.64,71.84,71.08,71.35,50876.0,59.1398,59.3049,58.6775,58.9004,50876.0
2020-03-24 09:55:00,71.22,71.49,70.28,70.28,53331.0,58.793,59.0159,58.0171,58.0171,53331.0
2020-03-24 10:00:00,70.28,70.73,69.86,69.89,86095.0,58.0171,58.3885,57.6703,57.6951,86095.0
2020-03-24 10:05:00,69.89,70.55,69.42,69.52,31382.0,57.6951,58.2399,57.3071,57.3897,31382.0
2020-03-24 10:10:00,69.49,69.8,69.29,69.68,137592.0,57.3649,57.6208,57.1998,57.5217,137592.0
2020-03-24 10:15:00,69.68,70.02,69.51,69.74,61152.0,57.5217,57.8024,57.3814,57.5713,61152.0
2020-03-24 10:20:00,69.83,69.87,69.31,69.57,36839.0,57.6456,57.6786,57.2163,57.4309,36839.0
2020-03-24 10:25:00,69.57,69.75,69.39,69.63,26025.0,57.4309,57.5795,57.2823,57.4805,26025.0
2020-03-24 10:30:00,69.57,69.64,68.17,68.17,82764.0,57.4309,57.4887,56.2752,56.2752,82764.0
2020-03-24 10:35:00,68.14,69.07,68.09,69.02,50029.0,56.2505,57.0182,56.2092,56.9769,50029.0
2020-03-24 10:40:00,69.03,69.8,68.87,69.11,55908.0,56.9852,57.6208,56.8531,57.0512,55908.0
2020-03-24 10:45:00,69.13,69.21,68.68,68.82,46762.0,57.0677,57.1338,56.6962,56.8118,46762.0
2020-03-24 10:50:00,68.8,69.28,68.69,68.78,49494.0,56.7953,57.1915,56.7045,56.7788,49494.0
2020-03-24 10:55:00,68.78,69.45,68.68,69.4,50788.0,56.7788,57.3319,56.6962,57.2906,50788.0
2020-03-24 11:00:00,69.4,69.48,69.0,69.17,33978.0,57.2906,57.3566,56.9604,57.1007,33978.0
2020-03-24 11:05:00,69.08,69.3,68.87,69.02,25731.0,57.0264,57.2081,56.8531,56.9769,25731.0
2020-03-24 11:10:00,69.06,69.5,69.06,69.21,63083.0,57.0099,57.3732,57.0099,57.1338,63083.0
2020-03-24 11:15:00,69.19,69.43,68.79,68.94,26593.0,57.1172,57.3154,56.787,56.9109,26593.0
2020-03-24 11:20:00,68.88,69.28,68.76,68.99,17723.0,56.8613,57.1915,56.7623,56.9521,17723.0
2020-03-24 11:25:00,68.98,69.34,68.95,69.06,52249.0,56.9439,57.2411,56.9191,57.0099,52249.0
2020-03-24 11:30:00,69.09,69.41,68.61,69.03,33130.0,57.0347,57.2989,56.6384,56.9852,33130.0
2020-03-24 11:35:00,69.03,69.48,68.91,69.17,67990.0,56.9852,57.3566,56.8861,57.1007,67990.0
2020-03-24 11:40:00,69.07,69.52,69.06,69.23,22905.0,57.0182,57.3897,57.0099,57.1503,22905.0
2020-03-24 11:45:00,69.17,69.77,69.11,69.77,25054.0,57.1007,57.596,57.0512,57.596,25054.0
2020-03-24 11:50:00,69.79,70.14,69.79,70.13,19097.0,57.6126,57.9015,57.6126,57.8932,19097.0
2020-03-24 11:55:00,70.06,70.66,70.05,70.46,35332.0,57.8354,58.3307,57.8272,58.1656,35332.0
2020-03-24 12:00:00,70.64,71.57,70.51,71.5,63962.0,58.3142,59.082,58.2069,59.0242,63962.0
2020-03-24 12:05:00,71.29,71.75,71.2,71.27,32001.0,58.8508,59.2306,58.7765,58.8343,32001.0
2020-03-24 12:10:00,71.27,71.56,71.05,71.22,42929.0,58.8343,59.0737,58.6527,58.793,42929.0
2020-03-24 12:15:00,71.24,71.82,71.13,71.82,36384.0,58.8095,59.2883,58.7187,59.2883,36384.0
2020-03-24 12:20:00,71.78,72.43,71.63,72.36,40915.0,59.2553,59.7919,59.1315,59.7341,40915.0
2020-03-24 12:25:00,72.34,72.84,72.16,72.81,19534.0,59.7176,60.1304,59.569,60.1056,19534.0
2020-03-24 12:30:00,72.81,72.95,72.5,72.75,27947.0,60.1056,60.2212,59.8497,60.0561,27947.0
2020-03-24 12:35:00,72.84,72.91,72.46,72.78,32578.0,60.1304,60.1882,59.8167,60.0808,32578.0
2020-03-24 12:40:00,72.84,72.84,72.02,72.34,22528.0,60.1304,60.1304,59.4534,59.7176,22528.0
2020-03-24 12:45:00,72.22,72.22,72.0,72.03,12624.0,59.6185,59.6185,59.4369,59.4617,12624.0
2020-03-24 12:50:00,72.03,72.07,71.31,71.57,11775.0,59.4617,59.4947,58.8673,59.082,11775.0
2020-03-24 12:55:00,71.51,71.77,71.21,71.32,13372.0,59.0324,59.2471,58.7848,58.8756,13372.0
2020-03-24 13:00:00,71.18,71.48,71.18,71.4,24535.0,58.76,59.0077,58.76,58.9416,24535.0
2020-03-24 13:05:00,71.33,71.7,71.19,71.28,32046.0,58.8838,59.1893,58.7683,58.8426,32046.0
2020-03-24 13:10:00,71.26,71.82,71.25,71.82,16990.0,58.8261,59.2883,58.8178,59.2883,16990.0
2020-03-24 13:15:00,71.78,71.84,71.45,71.84,11766.0,59.2553,59.3049,58.9829,59.3049,11766.0
2020-03-24 13:20:00,71.8,71.97,71.52,71.8,28947.0,59.2718,59.4122,59.0407,59.2718,28947.0
2020-03-24 13:25:00,71.77,71.85,71.64,71.68,129182.0,59.2471,59.3131,59.1398,59.1728,129182.0
2020-03-24 13:30:00,71.74,72.08,71.57,71.62,44459.0,59.2223,59.503,59.082,59.1232,44459.0
2020-03-24 13:35:00,71.62,71.87,71.48,71.55,26085.0,59.1232,59.3296,59.0077,59.0655,26085.0
2020-03-24 13:40:00,71.55,71.62,71.16,71.36,22737.0,59.0655,59.1232,58.7435,58.9086,22737.0
2020-03-24 13:45:00,71.3,71.57,70.93,70.97,47155.0,58.8591,59.082,58.5536,58.5867,47155.0
2020-03-24 13:50:00,71.15,71.28,70.77,70.99,23956.0,58.7353,58.8426,58.4216,58.6032,23956.0
2020-03-24 13:55:00,71.0,71.14,70.8,70.96,13744.0,58.6114,58.727,58.4463,58.5784,13744.0
2020-03-24 14:00:00,70.91,71.07,70.01,70.04,24754.0,58.5371,58.6692,57.7942,57.8189,24754.0
2020-03-24 14:05:00,70.04,70.32,69.56,69.59,17599.0,57.8189,58.0501,57.4227,57.4474,17599.0
2020-03-24 14:10:00,69.58,70.04,69.51,69.74,18124.0,57.4392,57.8189,57.3814,57.5713,18124.0
2020-03-24 14:15:00,69.65,70.39,69.65,70.14,11519.0,57.497,58.1079,57.497,57.9015,11519.0
2020-03-24 14:20:00,70.03,70.38,69.86,70.17,24229.0,57.8107,58.0996,57.6703,57.9262,24229.0
2020-03-24 14:25:00,70.24,70.58,70.0,70.25,22668.0,57.984,58.2647,57.7859,57.9923,22668.0
2020-03-24 14:30:00,70.24,70.52,69.99,70.47,21329.0,57.984,58.2152,57.7777,58.1739,21329.0
2020-03-24 14:35:00,70.45,71.15,70.45,70.78,22398.0,58.1574,58.7353,58.1574,58.4298,22398.0
2020-03-24 14:40:00,70.84,71.13,70.58,71.01,16174.0,58.4793,58.7187,58.2647,58.6197,16174.0
2020-03-24 14:45:00,71.02,71.09,70.5,70.91,55321.0,58.6279,58.6857,58.1987,58.5371,55321.0
2020-03-24 14:50:00,70.92,71.29,70.78,71.13,25255.0,58.5454,58.8508,58.4298,58.7187,25255.0
2020-03-24 14:55:00,71.03,71.78,70.8,71.67,18453.0,58.6362,59.2553,58.4463,59.1645,18453.0
2020-03-24 15:00:00,71.82,72.28,71.67,72.04,29269.0,59.2883,59.6681,59.1645,59.47,29269.0
2020-03-24 15:05:00,72.08,72.67,72.01,72.63,27838.0,59.503,59.99,59.4452,59.957,27838.0
2020-03-24 15:10:00,72.59,72.82,72.32,72.73,22311.0,59.924,60.1139,59.7011,60.0396,22311.0
2020-03-24 15:15:00,72.78,73.11,72.37,72.64,56010.0,60.0808,60.3533,59.7424,59.9653,56010.0
2020-03-24 15:20:00,72.56,72.73,72.25,72.52,34122.0,59.8992,60.0396,59.6433,59.8662,34122.0
2020-03-24 15:25:00,72.54,72.7,72.12,72.63,41862.0,59.8827,60.0148,59.536,59.957,41862.0
2020-03-24 15:30:00,72.63,72.99,72.56,72.8,42159.0,59.957,60.2542,59.8992,60.0973,42159.0
2020-03-24 15:35:00,72.78,72.78,72.07,72.45,51494.0,60.0808,60.0808,59.4947,59.8084,51494.0
2020-03-24 15:40:00,72.42,72.93,72.3,72.69,64628.0,59.7837,60.2047,59.6846,60.0065,64628.0
2020-03-24 15:45:00,72.69,72.86,71.41,71.74,85671.0,60.0065,60.1469,58.9499,59.2223,85671.0
2020-03-24 15:50:00,71.73,72.42,71.71,72.31,116958.0,59.214,59.7837,59.1975,59.6928,116958.0
2020-03-24 15:55:00,72.22,72.6,71.64,72.01,518786.0,59.6185,59.9322,59.1398,59.4452,518786.0
2020-03-25 09:30:00,71.43,71.43,69.78,69.99,189256.0,58.9664,58.9664,57.6043,57.7777,189256.0
2020-03-25 09:35:00,70.03,70.9,69.71,70.23,93998.0,57.8107,58.5289,57.5465,57.9758,93998.0
2020-03-25 09:40:00,70.34,70.99,69.98,70.5,57976.0,58.0666,58.6032,57.7694,58.1987,57976.0
2020-03-25 09:45:00,70.5,71.22,70.25,71.11,111010.0,58.1987,58.793,57.9923,58.7022,111010.0
2020-03-25 09:50:00,71.12,71.54,70.3,70.45,58177.0,58.7105,59.0572,58.0336,58.1574,58177.0
2020-03-25 09:55:00,70.48,70.53,69.35,69.74,93316.0,58.1822,58.2234,57.2493,57.5713,93316.0
2020-03-25 10:00:00,69.74,70.29,69.67,70.12,57463.0,57.5713,58.0253,57.5135,57.885,57463.0
2020-03-25 10:05:00,70.12,70.81,69.93,70.17,29214.0,57.885,58.4546,57.7281,57.9262,29214.0
2020-03-25 10:10:00,70.4,70.61,69.56,70.39,82315.0,58.1161,58.2895,57.4227,58.1079,82315.0
2020-03-25 10:15:00,70.52,70.57,70.01,70.16,27880.0,58.2152,58.2565,57.7942,57.918,27880.0
2020-03-25 10:20:00,70.23,70.6,70.08,70.12,29394.0,57.9758,58.2812,57.852,57.885,29394.0
2020-03-25 10:25:00,70.23,70.33,69.88,70.08,55616.0,57.9758,58.0583,57.6868,57.852,55616.0
2020-03-25 10:30:00,70.08,70.18,69.8,70.04,76363.0,57.852,57.9345,57.6208,57.8189,76363.0
2020-03-25 10:35:00,70.04,70.04,69.7,69.82,49046.0,57.8189,57.8189,57.5383,57.6373,49046.0
2020-03-25 10:40:00,69.9,70.54,69.83,70.02,26426.0,57.7034,58.2317,57.6456,57.8024,26426.0
2020-03-25 10:45:00,70.28,70.55,69.89,70.21,26378.0,58.0171,58.2399,57.6951,57.9593,26378.0
2020-03-25 10:50:00,70.22,70.72,70.09,70.67,27191.0,57.9675,58.3803,57.8602,58.339,27191.0
2020-03-25 10:55:00,70.68,71.41,70.52,71.39,80652.0,58.3473,58.9499,58.2152,58.9334,80652.0
2020-03-25 11:00:00,71.23,71.38,70.83,71.07,42260.0,58.8013,58.9251,58.4711,58.6692,42260.0
2020-03-25 11:05:00,71.09,71.21,70.87,71.11,48430.0,58.6857,58.7848,58.5041,58.7022,48430.0
2020-03-25 11:10:00,71.08,71.48,70.88,70.88,36441.0,58.6775,59.0077,58.5124,58.5124,36441.0
2020-03-25 11:15:00,70.88,71.28,70.83,70.97,25310.0,58.5124,58.8426,58.4711,58.5867,25310.0
2020-03-25 11:20:00,71.01,71.19,70.68,70.93,18351.0,58.6197,58.7683,58.3473,58.5536,18351.0
2020-03-25 11:25:00,70.83,71.34,70.76,70.96,45592.0,58.4711,58.8921,58.4133,58.5784,45592.0
2020-03-25 11:30:00,70.95,71.09,70.66,70.89,20506.0,58.5701,58.6857,58.3307,58.5206,20506.0
2020-03-25 11:35:00,70.83,71.15,70.53,70.72,22743.0,58.4711,58.7353,58.2234,58.3803,22743.0
2020-03-25 11:40:00,70.64,70.73,70.18,70.41,24216.0,58.3142,58.3885,57.9345,58.1244,24216.0
2020-03-25 11:45:00,70.4,70.84,70.15,70.74,25440.0,58.1161,58.4793,57.9097,58.3968,25440.0
2020-03-25 11:50:00,70.64,70.93,70.56,70.64,42654.0,58.3142,58.5536,58.2482,58.3142,42654.0
2020-03-25 11:55:00,70.65,71.14,70.4,71.14,25761.0,58.3225,58.727,58.1161,58.727,25761.0
2020-03-25 12:00:00,71.17,71.41,71.05,71.13,45254.0,58.7518,58.9499,58.6527,58.7187,45254.0
2020-03-25 12:05:00,71.13,71.13,70.26,70.26,107820.0,58.7187,58.7187,58.0005,58.0005,107820.0
2020-03-25 12:10:00,70.41,70.75,70.35,70.7,51355.0,58.1244,58.405,58.0748,58.3638,51355.0
2020-03-25 12:15:00,70.69,71.4,70.69,71.09,22215.0,58.3555,58.9416,58.3555,58.6857,22215.0
2020-03-25 12:20:00,71.21,71.39,71.08,71.39,54406.0,58.7848,58.9334,58.6775,58.9334,54406.0
2020-03-25 12:25:00,71.39,71.59,71.3,71.48,39365.0,58.9334,59.0985,58.8591,59.0077,39365.0
2020-03-25 12:30:00,71.49,71.78,71.28,71.77,54983.0,59.0159,59.2553,58.8426,59.2471,54983.0
2020-03-25 12:35:00,71.77,71.78,71.36,71.66,95167.0,59.2471,59.2553,58.9086,59.1563,95167.0
2020-03-25 12:40:00,71.61,71.9,71.49,71.81,52984.0,59.115,59.3544,59.0159,59.2801,52984.0
2020-03-25 12:45:00,71.8,72.42,71.69,72.24,22727.0,59.2718,59.7837,59.181,59.6351,22727.0
2020-03-25 12:50:00,72.33,72.48,71.92,72.02,13587.0,59.7094,59.8332,59.3709,59.4534,13587.0
2020-03-25 12:55:00,72.03,72.47,71.84,72.45,23422.0,59.4617,59.8249,59.3049,59.8084,23422.0
2020-03-25 13:00:00,72.42,72.55,72.32,72.34,35802.0,59.7837,59.891,59.7011,59.7176,35802.0
2020-03-25 13:05:00,72.37,72.53,72.29,72.38,31574.0,59.7424,59.8745,59.6763,59.7506,31574.0
2020-03-25 13:10:00,72.4,72.45,72.21,72.28,23504.0,59.7671,59.8084,59.6103,59.6681,23504.0
2020-03-25 13:15:00,72.25,72.32,72.0,72.2,42098.0,59.6433,59.7011,59.4369,59.602,42098.0
2020-03-25 13:20:00,72.1,72.44,72.08,72.42,104738.0,59.5195,59.8002,59.503,59.7837,104738.0
2020-03-25 13:25:00,72.39,72.61,72.18,72.61,30894.0,59.7589,59.9405,59.5855,59.9405,30894.0
2020-03-25 13:30:00,72.68,73.16,72.59,73.06,29909.0,59.9983,60.3945,59.924,60.312,29909.0
2020-03-25 13:35:00,73.07,73.54,72.99,73.39,21665.0,60.3202,60.7082,60.2542,60.5844,21665.0
2020-03-25 13:40:00,73.41,74.1,73.17,74.0,36125.0,60.6009,61.1705,60.4028,61.088,36125.0
2020-03-25 13:45:00,74.01,74.5,73.86,74.37,25413.0,61.0962,61.5007,60.9724,61.3934,25413.0
2020-03-25 13:50:00,74.29,74.4,73.76,73.89,23881.0,61.3274,61.4182,60.8898,60.9972,23881.0
2020-03-25 13:55:00,73.79,74.19,73.7,74.18,29072.0,60.9146,61.2448,60.8403,61.2366,29072.0
2020-03-25 14:00:00,74.23,74.31,73.8,74.03,32698.0,61.2778,61.3439,60.9229,61.1127,32698.0
2020-03-25 14:05:00,73.94,73.94,73.29,73.47,36117.0,61.0384,61.0384,60.5018,60.6504,36117.0
2020-03-25 14:10:00,73.53,74.15,73.28,74.15,31230.0,60.7,61.2118,60.4936,61.2118,31230.0
2020-03-25 14:15:00,74.26,74.73,73.77,74.65,37235.0,61.3026,61.6906,60.8981,61.6245,37235.0
2020-03-25 14:20:00,74.61,74.82,74.28,74.66,16345.0,61.5915,61.7649,61.3191,61.6328,16345.0
2020-03-25 14:25:00,74.67,74.83,74.35,74.54,33983.0,61.6411,61.7731,61.3769,61.5337,33983.0
2020-03-25 14:30:00,74.55,74.73,73.88,74.01,29585.0,61.542,61.6906,60.9889,61.0962,29585.0
2020-03-25 14:35:00,74.2,74.46,73.75,74.46,21270.0,61.2531,61.4677,60.8816,61.4677,21270.0
2020-03-25 14:40:00,74.48,74.49,73.92,74.44,22139.0,61.4842,61.4925,61.0219,61.4512,22139.0
2020-03-25 14:45:00,74.49,75.21,74.4,75.02,27994.0,61.4925,62.0868,61.4182,61.93,27994.0
2020-03-25 14:50:00,75.09,75.26,74.5,75.25,23946.0,61.9878,62.1281,61.5007,62.1199,23946.0
2020-03-25 14:55:00,75.25,76.05,75.08,75.89,36685.0,62.1199,62.7803,61.9795,62.6482,36685.0
2020-03-25 15:00:00,75.89,76.13,75.67,75.98,30678.0,62.6482,62.8463,62.4666,62.7225,30678.0
2020-03-25 15:05:00,75.93,76.07,75.42,75.61,40334.0,62.6812,62.7968,62.2602,62.417,40334.0
2020-03-25 15:10:00,75.56,75.73,75.24,75.54,32794.0,62.3758,62.5161,62.1116,62.3593,32794.0
2020-03-25 15:15:00,75.62,76.0,75.45,75.96,41233.0,62.4253,62.739,62.285,62.706,41233.0
2020-03-25 15:20:00,75.9,76.14,75.53,75.91,28851.0,62.6564,62.8546,62.351,62.6647,28851.0
2020-03-25 15:25:00,75.91,76.02,75.37,75.39,39594.0,62.6647,62.7555,62.2189,62.2354,39594.0
2020-03-25 15:30:00,75.44,76.2,75.43,75.84,57805.0,62.2767,62.9041,62.2684,62.6069,57805.0
2020-03-25 15:35:00,75.87,76.31,75.87,75.99,37915.0,62.6317,62.9949,62.6317,62.7307,37915.0
2020-03-25 15:40:00,75.98,76.17,75.18,75.4,37765.0,62.7225,62.8793,62.0621,62.2437,37765.0
2020-03-25 15:45:00,75.31,75.48,74.74,75.16,60488.0,62.1694,62.3097,61.6988,62.0456,60488.0
2020-03-25 15:50:00,75.3,75.3,73.21,73.94,214851.0,62.1611,62.1611,60.4358,61.0384,214851.0
2020-03-25 15:55:00,74.02,74.29,72.71,73.01,315414.0,61.1045,61.3274,60.0231,60.2707,315414.0
2020-03-26 09:30:00,73.48,74.93,73.25,74.32,44488.0,60.6587,61.8557,60.4688,61.3521,44488.0
2020-03-26 09:35:00,74.06,74.67,73.96,74.08,18698.0,61.1375,61.6411,61.0549,61.154,18698.0
2020-03-26 09:40:00,74.02,74.87,73.8,74.62,30881.0,61.1045,61.8062,60.9229,61.5998,30881.0
2020-03-26 09:45:00,74.89,75.58,74.31,75.58,28451.0,61.8227,62.3923,61.3439,62.3923,28451.0
2020-03-26 09:50:00,75.44,76.44,75.12,76.26,14975.0,62.2767,63.1022,62.0125,62.9536,14975.0
2020-03-26 09:55:00,76.42,77.14,76.2,76.66,29851.0,63.0857,63.6801,62.9041,63.2838,29851.0
2020-03-26 10:00:00,76.66,76.85,76.08,76.44,21830.0,63.2838,63.4407,62.805,63.1022,21830.0
2020-03-26 10:05:00,76.39,77.45,76.29,77.45,29651.0,63.0609,63.936,62.9784,63.936,29651.0
2020-03-26 10:10:00,77.41,77.42,76.23,76.78,37764.0,63.903,63.9112,62.9289,63.3829,37764.0
2020-03-26 10:15:00,76.88,77.18,76.75,77.06,17277.0,63.4654,63.7131,63.3581,63.614,17277.0
2020-03-26 10:20:00,77.15,78.14,77.11,77.88,21590.0,63.6883,64.5056,63.6553,64.291,21590.0
2020-03-26 10:25:00,77.92,78.02,77.01,77.29,30731.0,64.324,64.4065,63.5728,63.8039,30731.0
2020-03-26 10:30:00,77.29,77.64,76.83,77.64,19450.0,63.8039,64.0928,63.4242,64.0928,19450.0
2020-03-26 10:35:00,77.48,77.48,76.73,77.08,18187.0,63.9607,63.9607,63.3416,63.6305,18187.0
2020-03-26 10:40:00,77.03,77.67,76.81,77.34,28060.0,63.5893,64.1176,63.4077,63.8452,28060.0
2020-03-26 10:45:00,77.29,77.52,76.5,76.98,22166.0,63.8039,63.9938,63.1517,63.548,22166.0
2020-03-26 10:50:00,76.98,77.45,76.76,77.3,23167.0,63.548,63.936,63.3664,63.8122,23167.0
2020-03-26 10:55:00,77.18,78.17,77.15,77.59,36826.0,63.7131,64.5304,63.6883,64.0516,36826.0
2020-03-26 11:00:00,77.67,78.05,77.31,77.86,28958.0,64.1176,64.4313,63.8204,64.2744,28958.0
2020-03-26 11:05:00,77.94,78.22,77.44,77.63,31443.0,64.3405,64.5716,63.9277,64.0846,31443.0
2020-03-26 11:10:00,77.63,78.1,77.62,78.02,28486.0,64.0846,64.4726,64.0763,64.4065,28486.0
2020-03-26 11:15:00,78.05,78.28,77.55,77.94,27819.0,64.4313,64.6212,64.0185,64.3405,27819.0
2020-03-26 11:20:00,78.01,78.77,77.74,78.77,52461.0,64.3983,65.0257,64.1754,65.0257,52461.0
2020-03-26 11:25:00,78.8,79.55,78.64,79.45,43481.0,65.0504,65.6696,64.9183,65.587,43481.0
2020-03-26 11:30:00,79.43,80.07,79.27,80.01,73094.0,65.5705,66.0988,65.4384,66.0493,73094.0
2020-03-26 11:35:00,80.0,80.02,79.54,79.78,39425.0,66.041,66.0576,65.6613,65.8594,39425.0
2020-03-26 11:40:00,79.76,80.09,79.75,79.81,26555.0,65.8429,66.1153,65.8347,65.8842,26555.0
2020-03-26 11:45:00,79.89,79.89,79.34,79.54,36745.0,65.9502,65.9502,65.4962,65.6613,36745.0
2020-03-26 11:50:00,79.43,79.54,79.01,79.01,34620.0,65.5705,65.6613,65.2238,65.2238,34620.0
2020-03-26 11:55:00,79.01,79.14,78.57,79.09,17571.0,65.2238,65.3311,64.8606,65.2898,17571.0
2020-03-26 12:00:00,79.14,79.51,79.02,79.48,20204.0,65.3311,65.6365,65.232,65.6118,20204.0
2020-03-26 12:05:00,79.53,79.6,79.23,79.35,14815.0,65.653,65.7108,65.4054,65.5045,14815.0
2020-03-26 12:10:00,79.35,79.63,78.91,79.61,18126.0,65.5045,65.7356,65.1412,65.7191,18126.0
2020-03-26 12:15:00,79.51,79.83,79.28,79.64,37073.0,65.6365,65.9007,65.4467,65.7439,37073.0
2020-03-26 12:20:00,79.59,80.45,79.59,80.05,41896.0,65.7026,66.4125,65.7026,66.0823,41896.0
2020-03-26 12:25:00,80.16,80.47,79.88,80.34,20108.0,66.1731,66.429,65.942,66.3217,20108.0
2020-03-26 12:30:00,80.21,80.67,80.21,80.43,14452.0,66.2144,66.5941,66.2144,66.396,14452.0
2020-03-26 12:35:00,80.44,80.6,80.37,80.48,28211.0,66.4043,66.5363,66.3465,66.4373,28211.0
2020-03-26 12:40:00,80.49,80.77,80.37,80.63,34765.0,66.4455,66.6767,66.3465,66.5611,34765.0
2020-03-26 12:45:00,80.56,80.72,80.42,80.54,28014.0,66.5033,66.6354,66.3878,66.4868,28014.0
2020-03-26 12:50:00,80.54,80.67,80.34,80.49,23797.0,66.4868,66.5941,66.3217,66.4455,23797.0
2020-03-26 12:55:00,80.46,80.73,80.28,80.66,24774.0,66.4208,66.6437,66.2722,66.5859,24774.0
2020-03-26 13:00:00,80.62,81.08,80.62,80.87,21578.0,66.5529,66.9326,66.5529,66.7592,21578.0
2020-03-26 13:05:00,80.88,81.05,80.09,80.41,16657.0,66.7675,66.9078,66.1153,66.3795,16657.0
2020-03-26 13:10:00,80.34,80.52,80.17,80.38,29707.0,66.3217,66.4703,66.1814,66.3547,29707.0
2020-03-26 13:15:00,80.34,80.65,80.04,80.13,28386.0,66.3217,66.5776,66.0741,66.1484,28386.0
2020-03-26 13:20:00,80.14,80.54,79.86,80.45,23627.0,66.1566,66.4868,65.9255,66.4125,23627.0
2020-03-26 13:25:00,80.54,80.76,80.39,80.44,13850.0,66.4868,66.6684,66.363,66.4043,13850.0
2020-03-26 13:30:00,80.44,80.78,80.3,80.67,37887.0,66.4043,66.6849,66.2887,66.5941,37887.0
2020-03-26 13:35:00,80.67,81.1,80.59,80.93,47857.0,66.5941,66.9491,66.5281,66.8088,47857.0
2020-03-26 13:40:00,80.83,81.26,80.82,81.22,17813.0,66.7262,67.0812,66.718,67.0482,17813.0
2020-03-26 13:45:00,81.09,81.44,80.9,81.44,14173.0,66.9408,67.2298,66.784,67.2298,14173.0
2020-03-26 13:50:00,81.36,81.68,81.23,81.42,31619.0,67.1637,67.4279,67.0564,67.2133,31619.0
2020-03-26 13:55:00,81.42,81.5,80.88,81.0,34539.0,67.2133,67.2793,66.7675,66.8666,34539.0
2020-03-26 14:00:00,81.06,81.19,80.72,81.01,28586.0,66.9161,67.0234,66.6354,66.8748,28586.0
2020-03-26 14:05:00,81.01,81.05,80.2,80.21,26481.0,66.8748,66.9078,66.2061,66.2144,26481.0
2020-03-26 14:10:00,80.17,80.52,79.88,80.0,26509.0,66.1814,66.4703,65.942,66.041,26509.0
2020-03-26 14:15:00,79.97,79.98,79.53,79.76,23595.0,66.0163,66.0245,65.653,65.8429,23595.0
2020-03-26 14:20:00,79.68,80.1,79.61,79.92,34052.0,65.7769,66.1236,65.7191,65.975,34052.0
2020-03-26 14:25:00,79.97,80.14,79.84,79.85,24962.0,66.0163,66.1566,65.909,65.9172,24962.0
2020-03-26 14:30:00,79.91,80.59,79.85,80.29,32222.0,65.9667,66.5281,65.9172,66.2804,32222.0
2020-03-26 14:35:00,80.36,80.61,80.24,80.61,19722.0,66.3382,66.5446,66.2392,66.5446,19722.0
2020-03-26 14:40:00,80.61,80.67,79.95,80.01,18890.0,66.5446,66.5941,65.9998,66.0493,18890.0
2020-03-26 14:45:00,80.01,80.57,80.0,80.39,13374.0,66.0493,66.5116,66.041,66.363,13374.0
2020-03-26 14:50:00,80.43,80.73,80.43,80.59,12452.0,66.396,66.6437,66.396,66.5281,12452.0
2020-03-26 14:55:00,80.52,80.88,80.43,80.67,10045.0,66.4703,66.7675,66.396,66.5941,10045.0
2020-03-26 15:00:00,80.64,80.85,80.38,80.85,24826.0,66.5694,66.7427,66.3547,66.7427,24826.0
2020-03-26 15:05:00,80.89,81.0,80.57,80.79,28704.0,66.7757,66.8666,66.5116,66.6932,28704.0
2020-03-26 15:10:00,80.79,80.93,80.4,80.5,20218.0,66.6932,66.8088,66.3712,66.4538,20218.0
2020-03-26 15:15:00,80.54,80.78,80.37,80.62,19561.0,66.4868,66.6849,66.3465,66.5529,19561.0
2020-03-26 15:20:00,80.65,80.8,80.31,80.39,29114.0,66.5776,66.7015,66.2969,66.363,29114.0
2020-03-26 15:25:00,80.39,81.27,80.38,81.17,33656.0,66.363,67.0894,66.3547,67.0069,33656.0
2020-03-26 15:30:00,81.15,82.05,81.14,81.65,26251.0,66.9904,67.7333,66.9821,67.4031,26251.0
2020-03-26 15:35:00,81.73,81.81,80.53,81.0,40107.0,67.4692,67.5352,66.4786,66.8666,40107.0
2020-03-26 15:40:00,81.02,81.2,80.4,80.61,40844.0,66.8831,67.0317,66.3712,66.5446,40844.0
2020-03-26 15:45:00,80.58,80.84,80.12,80.59,73503.0,66.5198,66.7345,66.1401,66.5281,73503.0
2020-03-26 15:50:00,80.65,82.86,80.65,82.66,172474.0,66.5776,68.402,66.5776,68.2369,172474.0
2020-03-26 15:55:00,82.72,82.88,81.7,81.92,248196.0,68.2864,68.4185,67.4444,67.626,248196.0
2020-03-27 09:30:00,79.79,80.17,79.13,80.04,72076.0,65.8677,66.1814,65.3228,66.0741,72076.0
2020-03-27 09:35:00,80.02,80.88,79.85,80.17,16373.0,66.0576,66.7675,65.9172,66.1814,16373.0
2020-03-27 09:40:00,80.14,80.9,80.03,80.73,30145.0,66.1566,66.784,66.0658,66.6437,30145.0
2020-03-27 09:45:00,80.84,81.35,80.71,81.13,19349.0,66.7345,67.1555,66.6272,66.9739,19349.0
2020-03-27 09:50:00,81.2,82.79,81.2,81.67,28398.0,67.0317,68.3442,67.0317,67.4196,28398.0
2020-03-27 09:55:00,81.65,82.01,81.13,81.73,14216.0,67.4031,67.7003,66.9739,67.4692,14216.0
2020-03-27 10:00:00,81.75,82.09,81.31,81.95,30796.0,67.4857,67.7664,67.1225,67.6508,30796.0
2020-03-27 10:05:00,81.99,82.22,81.54,81.97,21994.0,67.6838,67.8737,67.3123,67.6673,21994.0
2020-03-27 10:10:00,81.96,82.4,81.68,82.07,35460.0,67.659,68.0223,67.4279,67.7499,35460.0
2020-03-27 10:15:00,82.01,82.02,80.88,81.26,9112.0,67.7003,67.7086,66.7675,67.0812,9112.0
2020-03-27 10:20:00,81.36,81.99,81.07,81.3,28362.0,67.1637,67.6838,66.9243,67.1142,28362.0
2020-03-27 10:25:00,81.4,81.67,81.0,81.39,27051.0,67.1968,67.4196,66.8666,67.1885,27051.0
2020-03-27 10:30:00,81.48,81.5,81.0,81.39,26164.0,67.2628,67.2793,66.8666,67.1885,26164.0
2020-03-27 10:35:00,81.39,81.8,81.32,81.75,9719.0,67.1885,67.527,67.1307,67.4857,9719.0
2020-03-27 10:40:00,81.75,81.76,81.23,81.31,12078.0,67.4857,67.4939,67.0564,67.1225,12078.0
2020-03-27 10:45:00,81.31,81.7,81.05,81.66,13487.0,67.1225,67.4444,66.9078,67.4114,13487.0
2020-03-27 10:50:00,81.58,82.12,81.43,82.12,17934.0,67.3454,67.7911,67.2215,67.7911,17934.0
2020-03-27 10:55:00,82.12,82.28,81.77,82.12,16881.0,67.7911,67.9232,67.5022,67.7911,16881.0
2020-03-27 11:00:00,82.17,82.52,82.16,82.45,17609.0,67.8324,68.1213,67.8241,68.0635,17609.0
2020-03-27 11:05:00,82.48,82.8,82.29,82.75,22034.0,68.0883,68.3525,67.9315,68.3112,22034.0
2020-03-27 11:10:00,82.77,82.87,82.46,82.46,46625.0,68.3277,68.4103,68.0718,68.0718,46625.0
2020-03-27 11:15:00,82.58,82.92,82.46,82.55,25533.0,68.1709,68.4515,68.0718,68.1461,25533.0
2020-03-27 11:20:00,82.46,82.46,82.01,82.25,13388.0,68.0718,68.0718,67.7003,67.8984,13388.0
2020-03-27 11:25:00,82.33,82.33,81.69,81.85,12270.0,67.9645,67.9645,67.4362,67.5682,12270.0
2020-03-27 11:30:00,81.92,81.94,81.36,81.69,24930.0,67.626,67.6425,67.1637,67.4362,24930.0
2020-03-27 11:35:00,81.63,82.1,81.61,81.71,9556.0,67.3866,67.7746,67.3701,67.4527,9556.0
2020-03-27 11:40:00,81.64,81.82,81.45,81.59,16755.0,67.3949,67.5435,67.238,67.3536,16755.0
2020-03-27 11:45:00,81.59,81.73,81.28,81.31,17567.0,67.3536,67.4692,67.0977,67.1225,17567.0
2020-03-27 11:50:00,81.27,81.58,81.16,81.44,9928.0,67.0894,67.3454,66.9986,67.2298,9928.0
2020-03-27 11:55:00,81.49,81.53,80.87,81.12,21588.0,67.2711,67.3041,66.7592,66.9656,21588.0
2020-03-27 12:00:00,81.1,81.46,80.87,81.3,8033.0,66.9491,67.2463,66.7592,67.1142,8033.0
2020-03-27 12:05:00,81.32,81.49,80.83,81.32,17189.0,67.1307,67.2711,66.7262,67.1307,17189.0
2020-03-27 12:10:00,81.34,81.93,81.34,81.75,9770.0,67.1472,67.6343,67.1472,67.4857,9770.0
2020-03-27 12:15:00,81.82,82.17,81.56,82.08,9238.0,67.5435,67.8324,67.3288,67.7581,9238.0
2020-03-27 12:20:00,82.02,82.02,81.78,81.81,4114.0,67.7086,67.7086,67.5105,67.5352,4114.0
2020-03-27 12:25:00,81.82,81.82,81.51,81.58,7142.0,67.5435,67.5435,67.2876,67.3454,7142.0
2020-03-27 12:30:00,81.61,82.11,81.5,81.73,7373.0,67.3701,67.7829,67.2793,67.4692,7373.0
2020-03-27 12:35:00,81.76,81.96,81.65,81.81,8944.0,67.4939,67.659,67.4031,67.5352,8944.0
2020-03-27 12:40:00,81.83,81.94,81.65,81.94,6979.0,67.5517,67.6425,67.4031,67.6425,6979.0
2020-03-27 12:45:00,81.94,81.95,81.68,81.72,8250.0,67.6425,67.6508,67.4279,67.4609,8250.0
2020-03-27 12:50:00,81.77,82.22,81.59,82.22,23111.0,67.5022,67.8737,67.3536,67.8737,23111.0
2020-03-27 12:55:00,82.32,82.54,82.08,82.38,7696.0,67.9562,68.1378,67.7581,68.0058,7696.0
2020-03-27 13:00:00,82.41,82.63,82.33,82.33,9469.0,68.0305,68.2121,67.9645,67.9645,9469.0
2020-03-27 13:05:00,82.41,82.55,81.88,81.99,9155.0,68.0305,68.1461,67.593,67.6838,9155.0
2020-03-27 13:10:00,81.88,82.14,81.84,81.99,7469.0,67.593,67.8076,67.56,67.6838,7469.0
2020-03-27 13:15:00,81.96,82.27,81.86,82.2,25047.0,67.659,67.915,67.5765,67.8572,25047.0
2020-03-27 13:20:00,82.24,82.41,82.23,82.32,7551.0,67.8902,68.0305,67.8819,67.9562,7551.0
2020-03-27 13:25:00,82.32,82.43,81.89,82.0,32586.0,67.9562,68.047,67.6013,67.6921,32586.0
2020-03-27 13:30:00,81.94,82.34,81.75,82.25,21550.0,67.6425,67.9727,67.4857,67.8984,21550.0
2020-03-27 13:35:00,82.31,82.48,82.02,82.44,18118.0,67.948,68.0883,67.7086,68.0553,18118.0
2020-03-27 13:40:00,82.48,82.75,82.26,82.44,30633.0,68.0883,68.3112,67.9067,68.0553,30633.0
2020-03-27 13:45:00,82.45,82.95,82.38,82.89,19876.0,68.0635,68.4763,68.0058,68.4268,19876.0
2020-03-27 13:50:00,82.9,82.94,82.69,82.84,13373.0,68.435,68.468,68.2617,68.3855,13373.0
2020-03-27 13:55:00,82.82,82.95,82.49,82.55,12334.0,68.369,68.4763,68.0966,68.1461,12334.0
2020-03-27 14:00:00,82.64,82.79,82.4,82.44,26320.0,68.2204,68.3442,68.0223,68.0553,26320.0
2020-03-27 14:05:00,82.52,82.85,82.41,82.73,15419.0,68.1213,68.3938,68.0305,68.2947,15419.0
2020-03-27 14:10:00,82.7,82.96,82.64,82.89,20363.0,68.2699,68.4846,68.2204,68.4268,20363.0
2020-03-27 14:15:00,82.9,83.03,82.8,82.97,30871.0,68.435,68.5423,68.3525,68.4928,30871.0
2020-03-27 14:20:00,82.96,83.44,82.93,83.3,19980.0,68.4846,68.8808,68.4598,68.7652,19980.0
2020-03-27 14:25:00,83.34,83.72,83.26,83.55,26183.0,68.7983,69.1119,68.7322,68.9716,26183.0
2020-03-27 14:30:00,83.55,84.0,83.51,83.98,33185.0,68.9716,69.3431,68.9386,69.3266,33185.0
2020-03-27 14:35:00,83.98,84.23,83.83,83.86,92383.0,69.3266,69.533,69.2028,69.2275,92383.0
2020-03-27 14:40:00,83.86,84.28,83.74,83.88,21477.0,69.2275,69.5742,69.1285,69.244,21477.0
2020-03-27 14:45:00,83.87,84.23,83.79,84.12,27885.0,69.2358,69.533,69.1697,69.4422,27885.0
2020-03-27 14:50:00,84.15,84.64,83.89,84.53,36014.0,69.4669,69.8714,69.2523,69.7806,36014.0
2020-03-27 14:55:00,84.49,84.86,84.42,84.77,28397.0,69.7476,70.053,69.6898,69.9787,28397.0
2020-03-27 15:00:00,84.71,85.13,84.5,85.13,25125.0,69.9292,70.2759,69.7558,70.2759,25125.0
2020-03-27 15:05:00,85.06,85.31,84.82,85.25,27527.0,70.2181,70.4245,70.02,70.375,27527.0
2020-03-27 15:10:00,85.23,85.79,85.23,85.45,33042.0,70.3585,70.8208,70.3585,70.5401,33042.0
2020-03-27 15:15:00,85.42,86.08,85.4,85.98,34585.0,70.5153,71.0602,70.4988,70.9776,34585.0
2020-03-27 15:20:00,85.92,86.15,85.36,86.03,48017.0,70.9281,71.1179,70.4658,71.0189,48017.0
2020-03-27 15:25:00,86.04,86.59,85.99,86.23,38442.0,71.0271,71.4812,70.9859,71.184,38442.0
2020-03-27 15:30:00,86.23,86.56,85.8,86.0,56971.0,71.184,71.4564,70.829,70.9941,56971.0
2020-03-27 15:35:00,86.0,86.07,85.45,85.62,49600.0,70.9941,71.0519,70.5401,70.6804,49600.0
2020-03-27 15:40:00,85.63,85.7,84.46,84.54,79149.0,70.6887,70.7465,69.7228,69.7889,79149.0
2020-03-27 15:45:00,84.65,85.06,83.87,83.87,57840.0,69.8797,70.2181,69.2358,69.2358,57840.0
2020-03-27 15:50:00,83.87,83.91,82.54,83.3,143285.0,69.2358,69.2688,68.1378,68.7652,143285.0
2020-03-27 15:55:00,83.31,83.79,83.14,83.55,226825.0,68.7735,69.1697,68.6332,68.9716,226825.0
2020-03-30 09:30:00,84.85,86.45,84.46,84.51,99751.0,70.0448,71.3656,69.7228,69.7641,99751.0
2020-03-30 09:35:00,84.51,84.85,83.44,83.45,43236.0,69.7641,70.0448,68.8808,68.8891,43236.0
2020-03-30 09:40:00,83.44,83.56,82.13,82.58,44717.0,68.8808,68.9799,67.7994,68.1709,44717.0
2020-03-30 09:45:00,82.58,82.78,82.11,82.12,23537.0,68.1709,68.336,67.7829,67.7911,23537.0
2020-03-30 09:50:00,82.28,83.62,82.27,82.95,25168.0,67.9232,69.0294,67.915,68.4763,25168.0
2020-03-30 09:55:00,82.75,83.07,82.57,82.83,19902.0,68.3112,68.5754,68.1626,68.3772,19902.0
2020-03-30 10:00:00,82.81,83.19,82.77,83.04,21601.0,68.3607,68.6744,68.3277,68.5506,21601.0
2020-03-30 10:05:00,83.14,83.29,82.46,82.68,19459.0,68.6332,68.757,68.0718,68.2534,19459.0
2020-03-30 10:10:00,82.63,82.63,81.81,82.44,27256.0,68.2121,68.2121,67.5352,68.0553,27256.0
2020-03-30 10:15:00,82.3,82.37,81.69,81.75,34254.0,67.9397,67.9975,67.4362,67.4857,34254.0
2020-03-30 10:20:00,81.7,81.7,81.24,81.39,25379.0,67.4444,67.4444,67.0647,67.1885,25379.0
2020-03-30 10:25:00,81.35,81.7,81.2,81.43,23512.0,67.1555,67.4444,67.0317,67.2215,23512.0
2020-03-30 10:30:00,81.47,81.86,81.36,81.82,29447.0,67.2545,67.5765,67.1637,67.5435,29447.0
2020-03-30 10:35:00,81.93,82.06,81.2,81.2,48233.0,67.6343,67.7416,67.0317,67.0317,48233.0
2020-03-30 10:40:00,81.25,81.44,81.2,81.2,36937.0,67.0729,67.2298,67.0317,67.0317,36937.0
2020-03-30 10:45:00,81.19,81.4,80.69,80.84,28148.0,67.0234,67.1968,66.6106,66.7345,28148.0
2020-03-30 10:50:00,80.89,81.01,80.71,80.83,31076.0,66.7757,66.8748,66.6272,66.7262,31076.0
2020-03-30 10:55:00,81.0,81.06,80.55,80.77,13978.0,66.8666,66.9161,66.4951,66.6767,13978.0
2020-03-30 11:00:00,80.71,81.15,80.69,80.98,48671.0,66.6272,66.9904,66.6106,66.85,48671.0
2020-03-30 11:05:00,80.99,81.58,80.89,81.29,28020.0,66.8583,67.3454,66.7757,67.106,28020.0
2020-03-30 11:10:00,81.33,81.51,81.09,81.2,31729.0,67.139,67.2876,66.9408,67.0317,31729.0
2020-03-30 11:15:00,81.21,81.32,81.07,81.25,26244.0,67.0399,67.1307,66.9243,67.0729,26244.0
2020-03-30 11:20:00,81.25,81.34,81.06,81.25,33862.0,67.0729,67.1472,66.9161,67.0729,33862.0
2020-03-30 11:25:00,81.2,81.42,81.06,81.31,47553.0,67.0317,67.2133,66.9161,67.1225,47553.0
2020-03-30 11:30:00,81.32,81.37,80.98,81.23,79025.0,67.1307,67.172,66.85,67.0564,79025.0
2020-03-30 11:35:00,81.26,81.33,81.07,81.21,26934.0,67.0812,67.139,66.9243,67.0399,26934.0
2020-03-30 11:40:00,81.2,81.33,81.09,81.19,46492.0,67.0317,67.139,66.9408,67.0234,46492.0
2020-03-30 11:45:00,81.16,81.28,80.92,81.16,22202.0,66.9986,67.0977,66.8005,66.9986,22202.0
2020-03-30 11:50:00,81.14,81.34,81.12,81.23,34867.0,66.9821,67.1472,66.9656,67.0564,34867.0
2020-03-30 11:55:00,81.18,81.28,80.97,81.14,29071.0,67.0151,67.0977,66.8418,66.9821,29071.0
2020-03-30 12:00:00,81.1,81.25,80.94,81.15,29039.0,66.9491,67.0729,66.817,66.9904,29039.0
2020-03-30 12:05:00,81.09,81.21,80.88,81.16,21330.0,66.9408,67.0399,66.7675,66.9986,21330.0
2020-03-30 12:10:00,81.16,81.41,81.09,81.28,59282.0,66.9986,67.205,66.9408,67.0977,59282.0
2020-03-30 12:15:00,81.23,81.82,81.12,81.78,28348.0,67.0564,67.5435,66.9656,67.5105,28348.0
2020-03-30 12:20:00,81.75,81.92,81.46,81.57,61400.0,67.4857,67.626,67.2463,67.3371,61400.0
2020-03-30 12:25:00,81.55,81.87,81.54,81.64,36941.0,67.3206,67.5847,67.3123,67.3949,36941.0
2020-03-30 12:30:00,81.66,81.66,81.36,81.41,32196.0,67.4114,67.4114,67.1637,67.205,32196.0
2020-03-30 12:35:00,81.41,81.93,81.32,81.93,52278.0,67.205,67.6343,67.1307,67.6343,52278.0
2020-03-30 12:40:00,81.86,81.88,81.57,81.68,25316.0,67.5765,67.593,67.3371,67.4279,25316.0
2020-03-30 12:45:00,81.69,81.81,81.56,81.81,52753.0,67.4362,67.5352,67.3288,67.5352,52753.0
2020-03-30 12:50:00,81.85,81.86,81.5,81.78,33141.0,67.5682,67.5765,67.2793,67.5105,33141.0
2020-03-30 12:55:00,81.71,81.73,81.34,81.63,21113.0,67.4527,67.4692,67.1472,67.3866,21113.0
2020-03-30 13:00:00,81.58,81.58,81.07,81.24,32919.0,67.3454,67.3454,66.9243,67.0647,32919.0
2020-03-30 13:05:00,81.28,81.29,81.09,81.21,23469.0,67.0977,67.106,66.9408,67.0399,23469.0
2020-03-30 13:10:00,81.22,81.52,81.16,81.43,27182.0,67.0482,67.2958,66.9986,67.2215,27182.0
2020-03-30 13:15:00,81.5,81.59,81.26,81.26,15557.0,67.2793,67.3536,67.0812,67.0812,15557.0
2020-03-30 13:20:00,81.26,81.47,80.99,81.34,39847.0,67.0812,67.2545,66.8583,67.1472,39847.0
2020-03-30 13:25:00,81.33,81.49,80.93,81.12,45848.0,67.139,67.2711,66.8088,66.9656,45848.0
2020-03-30 13:30:00,81.17,81.23,80.94,81.23,28744.0,67.0069,67.0564,66.817,67.0564,28744.0
2020-03-30 13:35:00,81.22,81.27,81.0,81.08,24215.0,67.0482,67.0894,66.8666,66.9326,24215.0
2020-03-30 13:40:00,81.11,81.14,80.67,81.04,32683.0,66.9574,66.9821,66.5941,66.8996,32683.0
2020-03-30 13:45:00,81.05,81.53,81.03,81.38,46758.0,66.9078,67.3041,66.8913,67.1802,46758.0
2020-03-30 13:50:00,81.39,81.45,81.17,81.22,28882.0,67.1885,67.238,67.0069,67.0482,28882.0
2020-03-30 13:55:00,81.15,81.32,80.94,81.17,67394.0,66.9904,67.1307,66.817,67.0069,67394.0
2020-03-30 14:00:00,81.17,81.34,81.04,81.21,50029.0,67.0069,67.1472,66.8996,67.0399,50029.0
2020-03-30 14:05:00,81.29,81.34,81.13,81.2,29280.0,67.106,67.1472,66.9739,67.0317,29280.0
2020-03-30 14:10:00,81.22,81.23,80.72,80.84,38698.0,67.0482,67.0564,66.6354,66.7345,38698.0
2020-03-30 14:15:00,80.85,80.88,80.07,80.12,44763.0,66.7427,66.7675,66.0988,66.1401,44763.0
2020-03-30 14:20:00,80.07,80.48,79.83,80.31,33915.0,66.0988,66.4373,65.9007,66.2969,33915.0
2020-03-30 14:25:00,80.31,80.51,80.22,80.51,22681.0,66.2969,66.4621,66.2227,66.4621,22681.0
2020-03-30 14:30:00,80.47,80.61,80.19,80.59,61541.0,66.429,66.5446,66.1979,66.5281,61541.0
2020-03-30 14:35:00,80.59,80.97,80.58,80.89,54635.0,66.5281,66.8418,66.5198,66.7757,54635.0
2020-03-30 14:40:00,80.9,81.26,80.75,81.25,64362.0,66.784,67.0812,66.6602,67.0729,64362.0
2020-03-30 14:45:00,81.28,81.66,81.24,81.61,57500.0,67.0977,67.4114,67.0647,67.3701,57500.0
2020-03-30 14:50:00,81.62,82.37,81.59,82.25,171400.0,67.3784,67.9975,67.3536,67.8984,171400.0
2020-03-30 14:55:00,82.27,82.49,82.15,82.31,79021.0,67.915,68.0966,67.8159,67.948,79021.0
2020-03-30 15:00:00,82.34,83.05,82.18,82.99,73676.0,67.9727,68.5589,67.8407,68.5093,73676.0
2020-03-30 15:05:00,82.93,83.21,82.76,83.2,147216.0,68.4598,68.6909,68.3195,68.6827,147216.0
2020-03-30 15:10:00,83.07,83.62,83.07,83.51,57472.0,68.5754,69.0294,68.5754,68.9386,57472.0
2020-03-30 15:15:00,83.53,83.78,83.1,83.2,47672.0,68.9551,69.1615,68.6001,68.6827,47672.0
2020-03-30 15:20:00,83.27,83.43,83.16,83.39,47293.0,68.7405,68.8725,68.6497,68.8395,47293.0
2020-03-30 15:25:00,83.41,83.41,82.63,83.16,71115.0,68.856,68.856,68.2121,68.6497,71115.0
2020-03-30 15:30:00,83.08,83.59,82.82,83.07,43350.0,68.5836,69.0046,68.369,68.5754,43350.0
2020-03-30 15:35:00,83.07,83.64,82.77,83.62,35119.0,68.5754,69.0459,68.3277,69.0294,35119.0
2020-03-30 15:40:00,83.59,83.98,83.47,83.81,106858.0,69.0046,69.3266,68.9056,69.1862,106858.0
2020-03-30 15:45:00,83.79,83.86,83.57,83.72,130720.0,69.1697,69.2275,68.9881,69.1119,130720.0
2020-03-30 15:50:00,83.76,84.26,83.46,84.13,124108.0,69.145,69.5577,68.8973,69.4504,124108.0
2020-03-30 15:55:00,84.12,84.37,83.41,83.71,211904.0,69.4422,69.6485,68.856,69.1037,211904.0
2020-03-31 09:30:00,82.68,83.39,82.33,83.15,123835.0,68.2534,68.8395,67.9645,68.6414,123835.0
2020-03-31 09:35:00,83.2,83.24,82.12,82.47,49230.0,68.6827,68.7157,67.7911,68.0801,49230.0
2020-03-31 09:40:00,82.63,83.49,82.56,82.98,46597.0,68.2121,68.9221,68.1544,68.5011,46597.0
2020-03-31 09:45:00,82.91,83.12,81.9,82.2,83119.0,68.4433,68.6166,67.6095,67.8572,83119.0
2020-03-31 09:50:00,82.2,82.94,81.93,82.29,41383.0,67.8572,68.468,67.6343,67.9315,41383.0
2020-03-31 09:55:00,82.38,82.78,82.14,82.26,27496.0,68.0058,68.336,67.8076,67.9067,27496.0
2020-03-31 10:00:00,82.29,82.48,81.5,82.04,45495.0,67.9315,68.0883,67.2793,67.7251,45495.0
2020-03-31 10:05:00,82.0,82.28,81.18,81.22,23338.0,67.6921,67.9232,67.0151,67.0482,23338.0
2020-03-31 10:10:00,81.2,81.71,81.18,81.67,38758.0,67.0317,67.4527,67.0151,67.4196,38758.0
2020-03-31 10:15:00,81.69,82.15,81.58,82.15,27968.0,67.4362,67.8159,67.3454,67.8159,27968.0
2020-03-31 10:20:00,82.07,82.17,81.87,82.06,32813.0,67.7499,67.8324,67.5847,67.7416,32813.0
2020-03-31 10:25:00,82.0,82.17,81.75,81.91,30457.0,67.6921,67.8324,67.4857,67.6178,30457.0
2020-03-31 10:30:00,81.9,81.9,81.51,81.61,28741.0,67.6095,67.6095,67.2876,67.3701,28741.0
2020-03-31 10:35:00,81.61,81.8,81.45,81.63,61048.0,67.3701,67.527,67.238,67.3866,61048.0
2020-03-31 10:40:00,81.6,81.75,81.28,81.29,29917.0,67.3619,67.4857,67.0977,67.106,29917.0
2020-03-31 10:45:00,81.24,81.44,80.87,80.99,44401.0,67.0647,67.2298,66.7592,66.8583,44401.0
2020-03-31 10:50:00,81.0,81.13,80.84,80.92,48226.0,66.8666,66.9739,66.7345,66.8005,48226.0
2020-03-31 10:55:00,80.89,81.02,80.55,80.75,41875.0,66.7757,66.8831,66.4951,66.6602,41875.0
2020-03-31 11:00:00,80.75,80.81,80.4,80.68,28810.0,66.6602,66.7097,66.3712,66.6024,28810.0
2020-03-31 11:05:00,80.68,81.04,80.61,81.0,14957.0,66.6024,66.8996,66.5446,66.8666,14957.0
2020-03-31 11:10:00,80.98,81.34,80.92,81.27,28767.0,66.85,67.1472,66.8005,67.0894,28767.0
2020-03-31 11:15:00,81.22,81.27,81.03,81.18,17264.0,67.0482,67.0894,66.8913,67.0151,17264.0
2020-03-31 11:20:00,81.21,81.25,81.04,81.15,35229.0,67.0399,67.0729,66.8996,66.9904,35229.0
2020-03-31 11:25:00,81.12,81.2,81.06,81.17,28009.0,66.9656,67.0317,66.9161,67.0069,28009.0
2020-03-31 11:30:00,81.14,81.22,81.01,81.18,38811.0,66.9821,67.0482,66.8748,67.0151,38811.0
2020-03-31 11:35:00,81.18,81.29,81.08,81.16,15461.0,67.0151,67.106,66.9326,66.9986,15461.0
2020-03-31 11:40:00,81.17,81.25,81.09,81.15,40089.0,67.0069,67.0729,66.9408,66.9904,40089.0
2020-03-31 11:45:00,81.16,81.17,80.92,81.07,37529.0,66.9986,67.0069,66.8005,66.9243,37529.0
2020-03-31 11:50:00,81.1,81.28,81.1,81.21,27600.0,66.9491,67.0977,66.9491,67.0399,27600.0
2020-03-31 11:55:00,81.19,81.36,81.06,81.23,34726.0,67.0234,67.1637,66.9161,67.0564,34726.0
2020-03-31 12:00:00,81.2,81.3,81.08,81.19,81262.0,67.0317,67.1142,66.9326,67.0234,81262.0
2020-03-31 12:05:00,81.16,81.43,81.16,81.34,21099.0,66.9986,67.2215,66.9986,67.1472,21099.0
2020-03-31 12:10:00,81.31,81.49,81.17,81.25,22173.0,67.1225,67.2711,67.0069,67.0729,22173.0
2020-03-31 12:15:00,81.26,81.35,81.05,81.12,19565.0,67.0812,67.1555,66.9078,66.9656,19565.0
2020-03-31 12:20:00,81.11,81.25,80.88,81.03,23731.0,66.9574,67.0729,66.7675,66.8913,23731.0
2020-03-31 12:25:00,80.99,81.03,80.73,80.88,44777.0,66.8583,66.8913,66.6437,66.7675,44777.0
2020-03-31 12:30:00,80.85,80.93,80.12,80.24,37954.0,66.7427,66.8088,66.1401,66.2392,37954.0
2020-03-31 12:35:00,80.16,80.21,79.65,79.76,71070.0,66.1731,66.2144,65.7521,65.8429,71070.0
2020-03-31 12:40:00,79.81,80.25,79.81,80.2,19556.0,65.8842,66.2474,65.8842,66.2061,19556.0
2020-03-31 12:45:00,80.17,80.33,79.93,80.25,17843.0,66.1814,66.3135,65.9833,66.2474,17843.0
2020-03-31 12:50:00,80.24,80.37,80.04,80.23,21245.0,66.2392,66.3465,66.0741,66.2309,21245.0
2020-03-31 12:55:00,80.28,80.35,80.05,80.18,13458.0,66.2722,66.33,66.0823,66.1896,13458.0
2020-03-31 13:00:00,80.13,80.39,80.08,80.26,15392.0,66.1484,66.363,66.1071,66.2557,15392.0
2020-03-31 13:05:00,80.26,80.38,80.08,80.35,19320.0,66.2557,66.3547,66.1071,66.33,19320.0
2020-03-31 13:10:00,80.27,80.4,80.09,80.18,15163.0,66.2639,66.3712,66.1153,66.1896,15163.0
2020-03-31 13:15:00,80.13,80.23,79.95,80.2,19360.0,66.1484,66.2309,65.9998,66.2061,19360.0
2020-03-31 13:20:00,80.13,80.49,79.92,80.33,31065.0,66.1484,66.4455,65.975,66.3135,31065.0
2020-03-31 13:25:00,80.31,80.58,80.25,80.47,18481.0,66.2969,66.5198,66.2474,66.429,18481.0
2020-03-31 13:30:00,80.4,80.64,80.27,80.49,20035.0,66.3712,66.5694,66.2639,66.4455,20035.0
2020-03-31 13:35:00,80.4,80.55,80.16,80.19,20746.0,66.3712,66.4951,66.1731,66.1979,20746.0
2020-03-31 13:40:00,80.2,80.34,80.02,80.09,36999.0,66.2061,66.3217,66.0576,66.1153,36999.0
2020-03-31 13:45:00,80.11,80.23,79.94,80.0,15631.0,66.1318,66.2309,65.9915,66.041,15631.0
2020-03-31 13:50:00,79.9,80.03,79.75,79.84,29011.0,65.9585,66.0658,65.8347,65.909,29011.0
2020-03-31 13:55:00,79.85,80.06,79.74,79.81,18913.0,65.9172,66.0906,65.8264,65.8842,18913.0
2020-03-31 14:00:00,79.84,79.85,79.61,79.65,24110.0,65.909,65.9172,65.7191,65.7521,24110.0
2020-03-31 14:05:00,79.64,79.64,79.24,79.39,60698.0,65.7439,65.7439,65.4137,65.5375,60698.0
2020-03-31 14:10:00,79.4,79.88,79.39,79.73,68133.0,65.5457,65.942,65.5375,65.8182,68133.0
2020-03-31 14:15:00,79.71,79.85,79.67,79.79,34929.0,65.8016,65.9172,65.7686,65.8677,34929.0
2020-03-31 14:20:00,79.81,79.87,79.68,79.78,21960.0,65.8842,65.9337,65.7769,65.8594,21960.0
2020-03-31 14:25:00,79.78,79.93,79.65,79.89,41189.0,65.8594,65.9833,65.7521,65.9502,41189.0
2020-03-31 14:30:00,79.87,80.53,79.84,80.47,38563.0,65.9337,66.4786,65.909,66.429,38563.0
2020-03-31 14:35:00,80.58,81.02,80.54,80.84,51815.0,66.5198,66.8831,66.4868,66.7345,51815.0
2020-03-31 14:40:00,80.82,81.02,80.6,80.61,40351.0,66.718,66.8831,66.5363,66.5446,40351.0
2020-03-31 14:45:00,80.59,80.82,80.27,80.8,25615.0,66.5281,66.718,66.2639,66.7015,25615.0
2020-03-31 14:50:00,80.84,81.0,80.68,80.96,29249.0,66.7345,66.8666,66.6024,66.8335,29249.0
2020-03-31 14:55:00,80.93,81.25,80.8,80.98,44437.0,66.8088,67.0729,66.7015,66.85,44437.0
2020-03-31 15:00:00,80.93,81.36,80.64,80.74,35023.0,66.8088,67.1637,66.5694,66.6519,35023.0
2020-03-31 15:05:00,80.8,80.86,80.49,80.77,20508.0,66.7015,66.751,66.4455,66.6767,20508.0
2020-03-31 15:10:00,80.7,80.72,80.17,80.32,47371.0,66.6189,66.6354,66.1814,66.3052,47371.0
2020-03-31 15:15:00,80.39,80.59,80.15,80.31,30245.0,66.363,66.5281,66.1649,66.2969,30245.0
2020-03-31 15:20:00,80.33,80.35,79.78,79.85,38431.0,66.3135,66.33,65.8594,65.9172,38431.0
2020-03-31 15:25:00,79.88,80.15,79.78,79.83,38872.0,65.942,66.1649,65.8594,65.9007,38872.0
2020-03-31 15:30:00,79.82,80.4,79.82,80.33,53105.0,65.8924,66.3712,65.8924,66.3135,53105.0
2020-03-31 15:35:00,80.31,80.59,80.13,80.48,45163.0,66.2969,66.5281,66.1484,66.4373,45163.0
2020-03-31 15:40:00,80.49,80.82,80.38,80.67,63635.0,66.4455,66.718,66.3547,66.5941,63635.0
2020-03-31 15:45:00,80.71,80.72,79.93,80.12,88367.0,66.6272,66.6354,65.9833,66.1401,88367.0
2020-03-31 15:50:00,80.04,80.41,79.73,80.03,226602.0,66.0741,66.3795,65.8182,66.0658,226602.0
2020-03-31 15:55:00,80.01,80.15,79.54,80.01,455352.0,66.0493,66.1649,65.6613,66.0493,455352.0
2020-04-01 09:30:00,77.45,78.03,76.67,77.06,83973.0,63.936,64.4148,63.2921,63.614,83973.0
2020-04-01 09:35:00,76.99,78.21,76.88,77.69,29139.0,63.5562,64.5634,63.4654,64.1341,29139.0
2020-04-01 09:40:00,77.65,78.0,76.82,77.28,25170.0,64.1011,64.39,63.4159,63.7956,25170.0
2020-04-01 09:45:00,77.28,78.44,77.28,78.43,32890.0,63.7956,64.7532,63.7956,64.745,32890.0
2020-04-01 09:50:00,78.48,78.91,78.39,78.52,29750.0,64.7863,65.1412,64.712,64.8193,29750.0
2020-04-01 09:55:00,78.52,78.52,78.11,78.21,32487.0,64.8193,64.8193,64.4808,64.5634,32487.0
2020-04-01 10:00:00,78.29,78.32,77.8,77.81,22967.0,64.6294,64.6542,64.2249,64.2332,22967.0
2020-04-01 10:05:00,77.81,78.37,77.73,78.23,26579.0,64.2332,64.6955,64.1671,64.5799,26579.0
2020-04-01 10:10:00,78.24,78.25,77.85,77.97,29187.0,64.5881,64.5964,64.2662,64.3652,29187.0
2020-04-01 10:15:00,78.04,78.13,77.26,77.42,34183.0,64.423,64.4973,63.7791,63.9112,34183.0
2020-04-01 10:20:00,77.42,77.92,77.42,77.7,32265.0,63.9112,64.324,63.9112,64.1424,32265.0
2020-04-01 10:25:00,77.65,77.85,77.44,77.61,38562.0,64.1011,64.2662,63.9277,64.0681,38562.0
2020-04-01 10:30:00,77.56,77.7,77.34,77.45,36515.0,64.0268,64.1424,63.8452,63.936,36515.0
2020-04-01 10:35:00,77.45,77.73,77.4,77.53,27862.0,63.936,64.1671,63.8947,64.002,27862.0
2020-04-01 10:40:00,77.5,77.83,77.39,77.78,28393.0,63.9773,64.2497,63.8865,64.2084,28393.0
2020-04-01 10:45:00,77.8,78.09,77.72,77.77,15606.0,64.2249,64.4643,64.1589,64.2001,15606.0
2020-04-01 10:50:00,77.77,77.77,77.52,77.66,50641.0,64.2001,64.2001,63.9938,64.1093,50641.0
2020-04-01 10:55:00,77.66,77.76,77.5,77.72,96424.0,64.1093,64.1919,63.9773,64.1589,96424.0
2020-04-01 11:00:00,77.69,77.83,77.31,77.83,25864.0,64.1341,64.2497,63.8204,64.2497,25864.0
2020-04-01 11:05:00,77.79,78.18,77.75,78.08,15763.0,64.2167,64.5386,64.1836,64.4561,15763.0
2020-04-01 11:10:00,78.03,78.03,77.16,77.25,70451.0,64.4148,64.4148,63.6966,63.7709,70451.0
2020-04-01 11:15:00,77.31,77.45,77.22,77.45,7629.0,63.8204,63.936,63.7461,63.936,7629.0
2020-04-01 11:20:00,77.42,77.48,77.12,77.16,8098.0,63.9112,63.9607,63.6636,63.6966,8098.0
2020-04-01 11:25:00,77.14,77.14,76.6,76.66,25530.0,63.6801,63.6801,63.2343,63.2838,25530.0
2020-04-01 11:30:00,76.66,76.88,76.57,76.83,24196.0,63.2838,63.4654,63.2095,63.4242,24196.0
2020-04-01 11:35:00,76.82,76.93,76.56,76.64,23084.0,63.4159,63.5067,63.2013,63.2673,23084.0
2020-04-01 11:40:00,76.64,76.68,76.13,76.34,29587.0,63.2673,63.3003,62.8463,63.0197,29587.0
2020-04-01 11:45:00,76.34,76.43,76.04,76.25,17668.0,63.0197,63.094,62.772,62.9454,17668.0
2020-04-01 11:50:00,76.28,76.35,76.14,76.34,23437.0,62.9701,63.0279,62.8546,63.0197,23437.0
2020-04-01 11:55:00,76.36,76.65,76.34,76.46,22244.0,63.0362,63.2756,63.0197,63.1187,22244.0
2020-04-01 12:00:00,76.45,76.51,76.13,76.31,20054.0,63.1105,63.16,62.8463,62.9949,20054.0
2020-04-01 12:05:00,76.36,76.39,75.85,75.91,45549.0,63.0362,63.0609,62.6152,62.6647,45549.0
2020-04-01 12:10:00,75.89,76.22,75.89,76.2,40713.0,62.6482,62.9206,62.6482,62.9041,40713.0
2020-04-01 12:15:00,76.21,76.21,75.98,76.04,49486.0,62.9123,62.9123,62.7225,62.772,49486.0
2020-04-01 12:20:00,76.02,76.24,75.9,75.91,15687.0,62.7555,62.9371,62.6564,62.6647,15687.0
2020-04-01 12:25:00,75.98,76.04,75.83,75.86,18507.0,62.7225,62.772,62.5987,62.6234,18507.0
2020-04-01 12:30:00,75.87,76.23,75.86,75.99,13617.0,62.6317,62.9289,62.6234,62.7307,13617.0
2020-04-01 12:35:00,76.02,76.04,75.75,75.92,18524.0,62.7555,62.772,62.5326,62.6729,18524.0
2020-04-01 12:40:00,75.93,75.93,75.72,75.81,17103.0,62.6812,62.6812,62.5078,62.5821,17103.0
2020-04-01 12:45:00,75.8,75.87,75.55,75.57,12057.0,62.5739,62.6317,62.3675,62.384,12057.0
2020-04-01 12:50:00,75.63,75.73,75.42,75.44,14930.0,62.4335,62.5161,62.2602,62.2767,14930.0
2020-04-01 12:55:00,75.4,75.46,75.24,75.3,16012.0,62.2437,62.2932,62.1116,62.1611,16012.0
2020-04-01 13:00:00,75.21,75.49,75.13,75.24,12149.0,62.0868,62.318,62.0208,62.1116,12149.0
2020-04-01 13:05:00,75.25,75.27,75.0,75.21,23372.0,62.1199,62.1364,61.9135,62.0868,23372.0
2020-04-01 13:10:00,75.15,75.15,74.72,74.72,25996.0,62.0373,62.0373,61.6823,61.6823,25996.0
2020-04-01 13:15:00,74.7,75.0,74.6,75.0,11143.0,61.6658,61.9135,61.5833,61.9135,11143.0
2020-04-01 13:20:00,74.89,75.14,74.89,75.12,11634.0,61.8227,62.029,61.8227,62.0125,11634.0
2020-04-01 13:25:00,75.12,75.25,74.8,75.02,10422.0,62.0125,62.1199,61.7484,61.93,10422.0
2020-04-01 13:30:00,74.91,74.94,74.72,74.81,8995.0,61.8392,61.8639,61.6823,61.7566,8995.0
2020-04-01 13:35:00,74.84,74.9,74.72,74.89,19274.0,61.7814,61.8309,61.6823,61.8227,19274.0
2020-04-01 13:40:00,74.92,75.16,74.85,75.1,11938.0,61.8474,62.0456,61.7896,61.996,11938.0
2020-04-01 13:45:00,75.06,75.3,74.8,75.2,9924.0,61.963,62.1611,61.7484,62.0786,9924.0
2020-04-01 13:50:00,75.21,75.24,74.94,74.94,10376.0,62.0868,62.1116,61.8639,61.8639,10376.0
2020-04-01 13:55:00,74.98,75.33,74.98,75.28,9658.0,61.897,62.1859,61.897,62.1446,9658.0
2020-04-01 14:00:00,75.3,75.63,75.18,75.59,13609.0,62.1611,62.4335,62.0621,62.4005,13609.0
2020-04-01 14:05:00,75.64,75.76,75.4,75.42,11981.0,62.4418,62.5409,62.2437,62.2602,11981.0
2020-04-01 14:10:00,75.45,75.59,75.13,75.16,19693.0,62.285,62.4005,62.0208,62.0456,19693.0
2020-04-01 14:15:00,75.14,75.26,74.94,75.03,14063.0,62.029,62.1281,61.8639,61.9382,14063.0
2020-04-01 14:20:00,75.08,75.18,74.83,74.89,10357.0,61.9795,62.0621,61.7731,61.8227,10357.0
2020-04-01 14:25:00,74.92,75.07,74.78,74.81,12533.0,61.8474,61.9713,61.7319,61.7566,12533.0
2020-04-01 14:30:00,74.7,74.75,74.35,74.73,20421.0,61.6658,61.7071,61.3769,61.6906,20421.0
2020-04-01 14:35:00,74.7,74.75,74.52,74.69,11926.0,61.6658,61.7071,61.5172,61.6576,11926.0
2020-04-01 14:40:00,74.65,74.72,74.45,74.64,17029.0,61.6245,61.6823,61.4594,61.6163,17029.0
2020-04-01 14:45:00,74.62,74.91,74.51,74.81,15747.0,61.5998,61.8392,61.509,61.7566,15747.0
2020-04-01 14:50:00,74.8,74.83,74.6,74.73,17650.0,61.7484,61.7731,61.5833,61.6906,17650.0
2020-04-01 14:55:00,74.76,74.8,74.48,74.58,22313.0,61.7154,61.7484,61.4842,61.5668,22313.0
2020-04-01 15:00:00,74.65,74.76,74.43,74.58,16874.0,61.6245,61.7154,61.4429,61.5668,16874.0
2020-04-01 15:05:00,74.57,74.69,74.38,74.56,19338.0,61.5585,61.6576,61.4017,61.5502,19338.0
2020-04-01 15:10:00,74.53,74.61,74.39,74.46,18535.0,61.5255,61.5915,61.4099,61.4677,18535.0
2020-04-01 15:15:00,74.44,74.5,74.22,74.41,39237.0,61.4512,61.5007,61.2696,61.4264,39237.0
2020-04-01 15:20:00,74.42,74.48,74.2,74.2,17548.0,61.4347,61.4842,61.2531,61.2531,17548.0
2020-04-01 15:25:00,74.2,74.36,74.03,74.1,25497.0,61.2531,61.3851,61.1127,61.1705,25497.0
2020-04-01 15:30:00,74.08,74.27,73.91,74.13,72849.0,61.154,61.3109,61.0137,61.1953,72849.0
2020-04-01 15:35:00,74.11,74.27,73.91,73.95,46682.0,61.1788,61.3109,61.0137,61.0467,46682.0
2020-04-01 15:40:00,74.0,74.12,73.81,73.92,51783.0,61.088,61.187,60.9311,61.0219,51783.0
2020-04-01 15:45:00,73.93,74.5,73.89,74.22,92631.0,61.0302,61.5007,60.9972,61.2696,92631.0
2020-04-01 15:50:00,74.2,75.08,74.2,75.01,111124.0,61.2531,61.9795,61.2531,61.9217,111124.0
2020-04-01 15:55:00,75.05,75.3,74.13,74.66,249669.0,61.9548,62.1611,61.1953,61.6328,249669.0
2020-04-02 09:30:00,73.63,74.99,72.39,74.33,105383.0,60.7825,61.9052,59.7589,61.3604,105383.0
2020-04-02 09:35:00,74.66,75.3,74.47,75.02,54555.0,61.6328,62.1611,61.476,61.93,54555.0
2020-04-02 09:40:00,75.19,75.88,74.67,74.7,34211.0,62.0703,62.6399,61.6411,61.6658,34211.0
2020-04-02 09:45:00,74.83,75.9,74.62,75.36,36664.0,61.7731,62.6564,61.5998,62.2107,36664.0
2020-04-02 09:50:00,75.38,75.81,74.55,74.65,40621.0,62.2272,62.5821,61.542,61.6245,40621.0
2020-04-02 09:55:00,74.66,75.65,74.65,74.99,31069.0,61.6328,62.4501,61.6245,61.9052,31069.0
2020-04-02 10:00:00,75.03,75.66,75.03,75.48,24240.0,61.9382,62.4583,61.9382,62.3097,24240.0
2020-04-02 10:05:00,75.44,75.44,75.03,75.05,65402.0,62.2767,62.2767,61.9382,61.9548,65402.0
2020-04-02 10:10:00,75.05,75.25,74.75,75.01,56169.0,61.9548,62.1199,61.7071,61.9217,56169.0
2020-04-02 10:15:00,75.04,75.13,74.5,74.82,44071.0,61.9465,62.0208,61.5007,61.7649,44071.0
2020-04-02 10:20:00,74.85,75.09,74.28,74.57,39591.0,61.7896,61.9878,61.3191,61.5585,39591.0
2020-04-02 10:25:00,74.58,75.1,74.42,75.09,28251.0,61.5668,61.996,61.4347,61.9878,28251.0
2020-04-02 10:30:00,75.03,75.29,74.65,75.29,42094.0,61.9382,62.1529,61.6245,62.1529,42094.0
2020-04-02 10:35:00,75.28,75.95,75.2,75.61,46015.0,62.1446,62.6977,62.0786,62.417,46015.0
2020-04-02 10:40:00,75.61,75.61,75.17,75.23,17714.0,62.417,62.417,62.0538,62.1033,17714.0
2020-04-02 10:45:00,75.23,75.67,74.77,74.84,20219.0,62.1033,62.4666,61.7236,61.7814,20219.0
2020-04-02 10:50:00,74.89,75.26,74.76,74.87,13019.0,61.8227,62.1281,61.7154,61.8062,13019.0
2020-04-02 10:55:00,74.97,75.47,74.89,75.46,28534.0,61.8887,62.3015,61.8227,62.2932,28534.0
2020-04-02 11:00:00,75.52,76.0,75.32,76.0,26082.0,62.3427,62.739,62.1776,62.739,26082.0
2020-04-02 11:05:00,76.0,76.18,75.8,75.94,31562.0,62.739,62.8876,62.5739,62.6895,31562.0
2020-04-02 11:10:00,75.98,76.18,75.81,75.99,20494.0,62.7225,62.8876,62.5821,62.7307,20494.0
2020-04-02 11:15:00,75.97,76.5,75.97,76.44,16280.0,62.7142,63.1517,62.7142,63.1022,16280.0
2020-04-02 11:20:00,76.44,76.53,76.27,76.47,18070.0,63.1022,63.1765,62.9619,63.127,18070.0
2020-04-02 11:25:00,76.51,76.56,76.25,76.28,108645.0,63.16,63.2013,62.9454,62.9701,108645.0
2020-04-02 11:30:00,76.24,76.4,76.18,76.34,32525.0,62.9371,63.0692,62.8876,63.0197,32525.0
2020-04-02 11:35:00,76.36,76.58,76.09,76.26,50749.0,63.0362,63.2178,62.8133,62.9536,50749.0
2020-04-02 11:40:00,76.29,76.59,76.26,76.55,49701.0,62.9784,63.226,62.9536,63.193,49701.0
2020-04-02 11:45:00,76.51,76.82,76.43,76.75,10314.0,63.16,63.4159,63.094,63.3581,10314.0
2020-04-02 11:50:00,76.68,76.73,76.5,76.5,5952.0,63.3003,63.3416,63.1517,63.1517,5952.0
2020-04-02 11:55:00,76.55,76.7,76.43,76.52,9214.0,63.193,63.3168,63.094,63.1683,9214.0
2020-04-02 12:00:00,76.51,76.63,76.44,76.61,7820.0,63.16,63.2591,63.1022,63.2426,7820.0
2020-04-02 12:05:00,76.53,76.74,76.5,76.6,10302.0,63.1765,63.3499,63.1517,63.2343,10302.0
2020-04-02 12:10:00,76.57,76.71,76.47,76.71,12209.0,63.2095,63.3251,63.127,63.3251,12209.0
2020-04-02 12:15:00,76.65,76.89,76.57,76.86,33332.0,63.2756,63.4737,63.2095,63.4489,33332.0
2020-04-02 12:20:00,76.8,76.87,76.67,76.7,29188.0,63.3994,63.4572,63.2921,63.3168,29188.0
2020-04-02 12:25:00,76.73,76.86,76.57,76.6,20152.0,63.3416,63.4489,63.2095,63.2343,20152.0
2020-04-02 12:30:00,76.64,76.78,76.54,76.58,12970.0,63.2673,63.3829,63.1848,63.2178,12970.0
2020-04-02 12:35:00,76.58,76.91,76.58,76.91,32196.0,63.2178,63.4902,63.2178,63.4902,32196.0
2020-04-02 12:40:00,76.92,77.06,76.76,76.95,20362.0,63.4985,63.614,63.3664,63.5232,20362.0
2020-04-02 12:45:00,76.95,77.14,76.89,77.06,19531.0,63.5232,63.6801,63.4737,63.614,19531.0
2020-04-02 12:50:00,77.06,77.25,77.03,77.17,12512.0,63.614,63.7709,63.5893,63.7048,12512.0
2020-04-02 12:55:00,77.11,77.22,76.92,76.99,12429.0,63.6553,63.7461,63.4985,63.5562,12429.0
2020-04-02 13:00:00,76.96,77.24,76.95,77.05,26667.0,63.5315,63.7626,63.5232,63.6058,26667.0
2020-04-02 13:05:00,77.02,77.08,76.92,76.99,29051.0,63.581,63.6305,63.4985,63.5562,29051.0
2020-04-02 13:10:00,76.99,77.03,76.39,76.63,70454.0,63.5562,63.5893,63.0609,63.2591,70454.0
2020-04-02 13:15:00,76.55,76.68,76.43,76.67,30911.0,63.193,63.3003,63.094,63.2921,30911.0
2020-04-02 13:20:00,76.6,76.7,76.46,76.56,18246.0,63.2343,63.3168,63.1187,63.2013,18246.0
2020-04-02 13:25:00,76.58,76.68,76.23,76.23,63044.0,63.2178,63.3003,62.9289,62.9289,63044.0
2020-04-02 13:30:00,76.24,76.46,76.21,76.32,30359.0,62.9371,63.1187,62.9123,63.0032,30359.0
2020-04-02 13:35:00,76.38,76.5,76.19,76.43,16837.0,63.0527,63.1517,62.8958,63.094,16837.0
2020-04-02 13:40:00,76.35,76.63,76.32,76.59,15007.0,63.0279,63.2591,63.0032,63.226,15007.0
2020-04-02 13:45:00,76.55,76.7,76.45,76.61,17124.0,63.193,63.3168,63.1105,63.2426,17124.0
2020-04-02 13:50:00,76.54,76.82,76.5,76.55,17970.0,63.1848,63.4159,63.1517,63.193,17970.0
2020-04-02 13:55:00,76.53,76.57,76.37,76.42,15036.0,63.1765,63.2095,63.0444,63.0857,15036.0
2020-04-02 14:00:00,76.37,76.55,76.21,76.38,52541.0,63.0444,63.193,62.9123,63.0527,52541.0
2020-04-02 14:05:00,76.36,76.43,76.08,76.11,48715.0,63.0362,63.094,62.805,62.8298,48715.0
2020-04-02 14:10:00,76.14,76.41,76.0,76.41,17748.0,62.8546,63.0774,62.739,63.0774,17748.0
2020-04-02 14:15:00,76.37,76.38,75.82,75.9,16913.0,63.0444,63.0527,62.5904,62.6564,16913.0
2020-04-02 14:20:00,75.89,76.23,75.85,76.19,18061.0,62.6482,62.9289,62.6152,62.8958,18061.0
2020-04-02 14:25:00,76.16,76.67,76.16,76.67,13837.0,62.8711,63.2921,62.8711,63.2921,13837.0
2020-04-02 14:30:00,76.57,76.61,76.32,76.44,40308.0,63.2095,63.2426,63.0032,63.1022,40308.0
2020-04-02 14:35:00,76.48,76.58,76.23,76.4,108692.0,63.1352,63.2178,62.9289,63.0692,108692.0
2020-04-02 14:40:00,76.43,76.52,76.23,76.26,26337.0,63.094,63.1683,62.9289,62.9536,26337.0
2020-04-02 14:45:00,76.22,76.46,76.19,76.26,28575.0,62.9206,63.1187,62.8958,62.9536,28575.0
2020-04-02 14:50:00,76.29,76.61,76.24,76.31,61544.0,62.9784,63.2426,62.9371,62.9949,61544.0
2020-04-02 14:55:00,76.32,76.53,76.24,76.39,73777.0,63.0032,63.1765,62.9371,63.0609,73777.0
2020-04-02 15:00:00,76.44,76.7,76.36,76.65,98197.0,63.1022,63.3168,63.0362,63.2756,98197.0
2020-04-02 15:05:00,76.61,76.65,76.41,76.54,96203.0,63.2426,63.2756,63.0774,63.1848,96203.0
2020-04-02 15:10:00,76.56,76.59,76.43,76.53,83565.0,63.2013,63.226,63.094,63.1765,83565.0
2020-04-02 15:15:00,76.53,76.98,76.51,76.98,34018.0,63.1765,63.548,63.16,63.548,34018.0
2020-04-02 15:20:00,76.96,77.04,76.71,76.78,52730.0,63.5315,63.5975,63.3251,63.3829,52730.0
2020-04-02 15:25:00,76.79,76.92,76.71,76.8,46808.0,63.3911,63.4985,63.3251,63.3994,46808.0
2020-04-02 15:30:00,76.84,77.0,76.22,76.24,29377.0,63.4324,63.5645,62.9206,62.9371,29377.0
2020-04-02 15:35:00,76.2,76.27,75.52,75.58,28107.0,62.9041,62.9619,62.3427,62.3923,28107.0
2020-04-02 15:40:00,75.54,76.0,75.45,75.93,75469.0,62.3593,62.739,62.285,62.6812,75469.0
2020-04-02 15:45:00,75.97,76.37,75.67,75.84,75927.0,62.7142,63.0444,62.4666,62.6069,75927.0
2020-04-02 15:50:00,75.96,77.53,75.96,77.23,82505.0,62.706,64.002,62.706,63.7544,82505.0
2020-04-02 15:55:00,77.24,77.58,76.54,76.78,155463.0,63.7626,64.0433,63.1848,63.3829,155463.0
2020-04-03 09:30:00,75.83,76.0,75.12,75.25,59942.0,62.5987,62.739,62.0125,62.1199,59942.0
2020-04-03 09:35:00,75.25,75.83,75.03,75.73,51513.0,62.1199,62.5987,61.9382,62.5161,51513.0
2020-04-03 09:40:00,75.73,76.24,75.57,75.81,27712.0,62.5161,62.9371,62.384,62.5821,27712.0
2020-04-03 09:45:00,75.7,76.06,75.7,76.02,18325.0,62.4913,62.7885,62.4913,62.7555,18325.0
2020-04-03 09:50:00,76.05,76.12,75.7,75.99,21830.0,62.7803,62.838,62.4913,62.7307,21830.0
2020-04-03 09:55:00,75.97,76.45,75.97,76.06,18745.0,62.7142,63.1105,62.7142,62.7885,18745.0
2020-04-03 10:00:00,76.06,76.53,76.06,76.44,26430.0,62.7885,63.1765,62.7885,63.1022,26430.0
2020-04-03 10:05:00,76.47,76.72,76.41,76.57,25512.0,63.127,63.3334,63.0774,63.2095,25512.0
2020-04-03 10:10:00,76.56,76.59,76.32,76.36,17672.0,63.2013,63.226,63.0032,63.0362,17672.0
2020-04-03 10:15:00,76.33,76.34,75.8,75.87,10903.0,63.0114,63.0197,62.5739,62.6317,10903.0
2020-04-03 10:20:00,75.85,76.04,75.59,75.91,10563.0,62.6152,62.772,62.4005,62.6647,10563.0
2020-04-03 10:25:00,75.92,75.93,75.51,75.7,29371.0,62.6729,62.6812,62.3345,62.4913,29371.0
2020-04-03 10:30:00,75.73,75.91,75.5,75.63,21851.0,62.5161,62.6647,62.3262,62.4335,21851.0
2020-04-03 10:35:00,75.57,75.64,75.39,75.49,13701.0,62.384,62.4418,62.2354,62.318,13701.0
2020-04-03 10:40:00,75.5,75.78,75.5,75.78,13913.0,62.3262,62.5574,62.3262,62.5574,13913.0
2020-04-03 10:45:00,75.72,75.76,75.51,75.55,12704.0,62.5078,62.5409,62.3345,62.3675,12704.0
2020-04-03 10:50:00,75.49,75.67,75.19,75.26,14522.0,62.318,62.4666,62.0703,62.1281,14522.0
2020-04-03 10:55:00,75.26,75.49,75.21,75.22,17076.0,62.1281,62.318,62.0868,62.0951,17076.0
2020-04-03 11:00:00,75.22,75.57,75.16,75.17,14970.0,62.0951,62.384,62.0456,62.0538,14970.0
2020-04-03 11:05:00,75.16,75.22,74.96,74.99,24075.0,62.0456,62.0951,61.8805,61.9052,24075.0
2020-04-03 11:10:00,74.95,74.95,74.53,74.53,16707.0,61.8722,61.8722,61.5255,61.5255,16707.0
2020-04-03 11:15:00,74.5,74.53,74.32,74.5,25538.0,61.5007,61.5255,61.3521,61.5007,25538.0
2020-04-03 11:20:00,74.46,74.5,74.1,74.14,19188.0,61.4677,61.5007,61.1705,61.2035,19188.0
2020-04-03 11:25:00,74.19,74.41,74.15,74.25,25658.0,61.2448,61.4264,61.2118,61.2943,25658.0
2020-04-03 11:30:00,74.2,74.44,74.12,74.25,13373.0,61.2531,61.4512,61.187,61.2943,13373.0
2020-04-03 11:35:00,74.23,74.23,73.8,73.99,25950.0,61.2778,61.2778,60.9229,61.0797,25950.0
2020-04-03 11:40:00,74.03,74.03,73.74,73.77,29863.0,61.1127,61.1127,60.8733,60.8981,29863.0
2020-04-03 11:45:00,73.75,73.77,73.53,73.73,15189.0,60.8816,60.8981,60.7,60.8651,15189.0
2020-04-03 11:50:00,73.75,73.78,73.53,73.71,22676.0,60.8816,60.9063,60.7,60.8486,22676.0
2020-04-03 11:55:00,73.71,74.04,73.71,73.94,10773.0,60.8486,61.121,60.8486,61.0384,10773.0
2020-04-03 12:00:00,73.92,73.98,73.69,73.7,17142.0,61.0219,61.0715,60.8321,60.8403,17142.0
2020-04-03 12:05:00,73.72,73.72,73.17,73.21,17239.0,60.8568,60.8568,60.4028,60.4358,17239.0
2020-04-03 12:10:00,73.22,73.31,72.99,72.99,10244.0,60.4441,60.5184,60.2542,60.2542,10244.0
2020-04-03 12:15:00,72.99,73.09,72.86,73.02,16657.0,60.2542,60.3367,60.1469,60.279,16657.0
2020-04-03 12:20:00,73.02,73.09,72.92,73.03,18528.0,60.279,60.3367,60.1964,60.2872,18528.0
2020-04-03 12:25:00,73.01,73.04,72.84,72.92,19052.0,60.2707,60.2955,60.1304,60.1964,19052.0
2020-04-03 12:30:00,72.9,73.11,72.88,73.01,26122.0,60.1799,60.3533,60.1634,60.2707,26122.0
2020-04-03 12:35:00,73.0,73.09,72.91,73.05,12963.0,60.2624,60.3367,60.1882,60.3037,12963.0
2020-04-03 12:40:00,73.03,73.07,72.88,73.07,32541.0,60.2872,60.3202,60.1634,60.3202,32541.0
2020-04-03 12:45:00,73.05,73.05,72.64,72.73,18819.0,60.3037,60.3037,59.9653,60.0396,18819.0
2020-04-03 12:50:00,72.76,72.92,72.72,72.89,17534.0,60.0643,60.1964,60.0313,60.1716,17534.0
2020-04-03 12:55:00,72.87,72.92,72.57,72.57,31796.0,60.1551,60.1964,59.9075,59.9075,31796.0
2020-04-03 13:00:00,72.59,73.02,72.47,73.02,38159.0,59.924,60.279,59.8249,60.279,38159.0
2020-04-03 13:05:00,73.02,73.15,72.85,72.93,15655.0,60.279,60.3863,60.1386,60.2047,15655.0
2020-04-03 13:10:00,72.98,72.99,72.74,72.82,27789.0,60.2459,60.2542,60.0478,60.1139,27789.0
2020-04-03 13:15:00,72.77,72.85,72.61,72.64,29734.0,60.0726,60.1386,59.9405,59.9653,29734.0
2020-04-03 13:20:00,72.64,72.73,72.42,72.45,18507.0,59.9653,60.0396,59.7837,59.8084,18507.0
2020-04-03 13:25:00,72.45,72.46,72.14,72.25,24633.0,59.8084,59.8167,59.5525,59.6433,24633.0
2020-04-03 13:30:00,72.23,72.24,71.98,72.01,19287.0,59.6268,59.6351,59.4204,59.4452,19287.0
2020-04-03 13:35:00,72.01,72.1,71.91,71.95,38308.0,59.4452,59.5195,59.3626,59.3957,38308.0
2020-04-03 13:40:00,71.9,71.95,71.78,71.88,30798.0,59.3544,59.3957,59.2553,59.3379,30798.0
2020-04-03 13:45:00,71.88,72.06,71.86,71.95,52009.0,59.3379,59.4865,59.3214,59.3957,52009.0
2020-04-03 13:50:00,71.95,72.06,71.72,71.78,34777.0,59.3957,59.4865,59.2058,59.2553,34777.0
2020-04-03 13:55:00,71.78,71.78,71.63,71.71,37870.0,59.2553,59.2553,59.1315,59.1975,37870.0
2020-04-03 14:00:00,71.74,72.03,71.72,71.95,43864.0,59.2223,59.4617,59.2058,59.3957,43864.0
2020-04-03 14:05:00,71.96,71.96,71.53,71.6,22977.0,59.4039,59.4039,59.0489,59.1067,22977.0
2020-04-03 14:10:00,71.6,71.61,71.36,71.6,25681.0,59.1067,59.115,58.9086,59.1067,25681.0
2020-04-03 14:15:00,71.61,71.63,71.46,71.53,20696.0,59.115,59.1315,58.9912,59.0489,20696.0
2020-04-03 14:20:00,71.52,71.8,71.48,71.73,16287.0,59.0407,59.2718,59.0077,59.214,16287.0
2020-04-03 14:25:00,71.7,71.96,71.66,71.91,14127.0,59.1893,59.4039,59.1563,59.3626,14127.0
2020-04-03 14:30:00,71.89,71.89,71.58,71.75,24149.0,59.3461,59.3461,59.0902,59.2306,24149.0
2020-04-03 14:35:00,71.73,71.81,71.56,71.59,24824.0,59.214,59.2801,59.0737,59.0985,24824.0
2020-04-03 14:40:00,71.59,71.63,71.2,71.23,23860.0,59.0985,59.1315,58.7765,58.8013,23860.0
2020-04-03 14:45:00,71.25,71.54,71.22,71.51,19919.0,58.8178,59.0572,58.793,59.0324,19919.0
2020-04-03 14:50:00,71.49,71.98,71.43,71.88,19025.0,59.0159,59.4204,58.9664,59.3379,19025.0
2020-04-03 14:55:00,71.86,72.53,71.85,72.48,40752.0,59.3214,59.8745,59.3131,59.8332,40752.0
2020-04-03 15:00:00,72.5,72.73,72.13,72.18,43382.0,59.8497,60.0396,59.5443,59.5855,43382.0
2020-04-03 15:05:00,72.12,72.17,71.93,71.98,34487.0,59.536,59.5773,59.3792,59.4204,34487.0
2020-04-03 15:10:00,71.98,72.3,71.9,72.25,39564.0,59.4204,59.6846,59.3544,59.6433,39564.0
2020-04-03 15:15:00,72.21,72.9,72.14,72.74,50794.0,59.6103,60.1799,59.5525,60.0478,50794.0
2020-04-03 15:20:00,72.7,72.74,72.35,72.45,23961.0,60.0148,60.0478,59.7259,59.8084,23961.0
2020-04-03 15:25:00,72.41,72.81,72.38,72.79,55633.0,59.7754,60.1056,59.7506,60.0891,55633.0
2020-04-03 15:30:00,72.73,72.88,72.34,72.41,45118.0,60.0396,60.1634,59.7176,59.7754,45118.0
2020-04-03 15:35:00,72.4,72.71,72.2,72.39,46083.0,59.7671,60.0231,59.602,59.7589,46083.0
2020-04-03 15:40:00,72.45,72.55,72.01,72.06,63697.0,59.8084,59.891,59.4452,59.4865,63697.0
2020-04-03 15:45:00,72.13,72.62,72.02,72.55,50719.0,59.5443,59.9488,59.4534,59.891,50719.0
2020-04-03 15:50:00,72.58,72.9,72.06,72.47,136358.0,59.9157,60.1799,59.4865,59.8249,136358.0
2020-04-03 15:55:00,72.47,72.73,72.13,72.5,314734.0,59.8249,60.0396,59.5443,59.8497,314734.0
2020-04-06 09:30:00,74.87,75.62,74.59,75.15,72592.0,61.8062,62.4253,61.575,62.0373,72592.0
2020-04-06 09:35:00,75.13,75.89,75.12,75.69,36171.0,62.0208,62.6482,62.0125,62.4831,36171.0
2020-04-06 09:40:00,75.65,76.0,75.59,75.93,27531.0,62.4501,62.739,62.4005,62.6812,27531.0
2020-04-06 09:45:00,75.87,76.45,75.86,76.16,29354.0,62.6317,63.1105,62.6234,62.8711,29354.0
2020-04-06 09:50:00,76.23,76.71,76.2,76.7,18558.0,62.9289,63.3251,62.9041,63.3168,18558.0
2020-04-06 09:55:00,76.67,77.15,76.66,77.07,20209.0,63.2921,63.6883,63.2838,63.6223,20209.0
2020-04-06 10:00:00,77.03,77.62,76.98,77.58,13061.0,63.5893,64.0763,63.548,64.0433,13061.0
2020-04-06 10:05:00,77.52,77.94,77.42,77.94,20074.0,63.9938,64.3405,63.9112,64.3405,20074.0
2020-04-06 10:10:00,78.0,78.05,77.59,77.64,42651.0,64.39,64.4313,64.0516,64.0928,42651.0
2020-04-06 10:15:00,77.68,77.87,77.42,77.48,24471.0,64.1258,64.2827,63.9112,63.9607,24471.0
2020-04-06 10:20:00,77.5,77.77,77.43,77.67,31048.0,63.9773,64.2001,63.9195,64.1176,31048.0
2020-04-06 10:25:00,77.66,77.76,77.57,77.73,24581.0,64.1093,64.1919,64.035,64.1671,24581.0
2020-04-06 10:30:00,77.74,78.13,77.65,78.0,37149.0,64.1754,64.4973,64.1011,64.39,37149.0
2020-04-06 10:35:00,78.0,78.31,77.95,78.23,28923.0,64.39,64.6459,64.3487,64.5799,28923.0
2020-04-06 10:40:00,78.21,78.29,78.08,78.08,18852.0,64.5634,64.6294,64.4561,64.4561,18852.0
2020-04-06 10:45:00,78.07,78.23,77.72,77.78,19894.0,64.4478,64.5799,64.1589,64.2084,19894.0
2020-04-06 10:50:00,77.79,78.03,77.76,78.03,14471.0,64.2167,64.4148,64.1919,64.4148,14471.0
2020-04-06 10:55:00,77.97,78.07,77.95,78.06,24187.0,64.3652,64.4478,64.3487,64.4395,24187.0
2020-04-06 11:00:00,78.09,78.41,78.06,78.37,24728.0,64.4643,64.7285,64.4395,64.6955,24728.0
2020-04-06 11:05:00,78.38,78.51,78.36,78.46,20526.0,64.7037,64.811,64.6872,64.7698,20526.0
2020-04-06 11:10:00,78.47,78.47,78.21,78.35,16729.0,64.778,64.778,64.5634,64.6789,16729.0
2020-04-06 11:15:00,78.33,78.38,78.14,78.26,13039.0,64.6624,64.7037,64.5056,64.6046,13039.0
2020-04-06 11:20:00,78.24,78.24,77.99,78.02,13984.0,64.5881,64.5881,64.3818,64.4065,13984.0
2020-04-06 11:25:00,77.99,78.49,77.99,78.47,14503.0,64.3818,64.7945,64.3818,64.778,14503.0
2020-04-06 11:30:00,78.43,78.52,78.4,78.44,15628.0,64.745,64.8193,64.7202,64.7532,15628.0
2020-04-06 11:35:00,78.47,78.57,78.25,78.57,16907.0,64.778,64.8606,64.5964,64.8606,16907.0
2020-04-06 11:40:00,78.53,78.7,78.52,78.62,19061.0,64.8275,64.9679,64.8193,64.9018,19061.0
2020-04-06 11:45:00,78.58,79.17,78.54,79.17,25660.0,64.8688,65.3559,64.8358,65.3559,25660.0
2020-04-06 11:50:00,79.15,79.16,78.74,78.79,27937.0,65.3394,65.3476,65.0009,65.0422,27937.0
2020-04-06 11:55:00,78.82,78.88,78.72,78.81,13228.0,65.0669,65.1165,64.9844,65.0587,13228.0
2020-04-06 12:00:00,78.81,79.16,78.81,79.13,16932.0,65.0587,65.3476,65.0587,65.3228,16932.0
2020-04-06 12:05:00,79.14,79.14,78.9,78.97,18338.0,65.3311,65.3311,65.133,65.1908,18338.0
2020-04-06 12:10:00,78.92,79.2,78.85,79.2,14955.0,65.1495,65.3806,65.0917,65.3806,14955.0
2020-04-06 12:15:00,79.18,79.22,79.0,79.19,26598.0,65.3641,65.3971,65.2155,65.3724,26598.0
2020-04-06 12:20:00,79.16,79.36,79.11,79.34,13006.0,65.3476,65.5127,65.3063,65.4962,13006.0
2020-04-06 12:25:00,79.34,79.35,79.11,79.18,14119.0,65.4962,65.5045,65.3063,65.3641,14119.0
2020-04-06 12:30:00,79.21,79.21,78.88,78.97,19984.0,65.3889,65.3889,65.1165,65.1908,19984.0
2020-04-06 12:35:00,78.98,79.24,78.81,79.18,33587.0,65.199,65.4137,65.0587,65.3641,33587.0
2020-04-06 12:40:00,79.18,79.22,79.12,79.15,23742.0,65.3641,65.3971,65.3146,65.3394,23742.0
2020-04-06 12:45:00,79.15,79.23,79.06,79.2,21461.0,65.3394,65.4054,65.2651,65.3806,21461.0
2020-04-06 12:50:00,79.18,79.33,79.11,79.3,19448.0,65.3641,65.4879,65.3063,65.4632,19448.0
2020-04-06 12:55:00,79.28,79.32,79.21,79.32,17170.0,65.4467,65.4797,65.3889,65.4797,17170.0
2020-04-06 13:00:00,79.33,79.46,79.3,79.4,11808.0,65.4879,65.5953,65.4632,65.5457,11808.0
2020-04-06 13:05:00,79.4,79.46,79.32,79.33,16218.0,65.5457,65.5953,65.4797,65.4879,16218.0
2020-04-06 13:10:00,79.33,79.52,79.29,79.48,26872.0,65.4879,65.6448,65.4549,65.6118,26872.0
2020-04-06 13:15:00,79.49,79.58,79.34,79.36,15780.0,65.62,65.6943,65.4962,65.5127,15780.0
2020-04-06 13:20:00,79.32,79.34,79.24,79.29,9236.0,65.4797,65.4962,65.4137,65.4549,9236.0
2020-04-06 13:25:00,79.28,79.33,79.24,79.29,9405.0,65.4467,65.4879,65.4137,65.4549,9405.0
2020-04-06 13:30:00,79.25,79.3,78.75,78.76,24029.0,65.4219,65.4632,65.0091,65.0174,24029.0
2020-04-06 13:35:00,78.78,78.94,78.75,78.92,15298.0,65.0339,65.166,65.0091,65.1495,15298.0
2020-04-06 13:40:00,78.94,79.12,78.9,79.09,16421.0,65.166,65.3146,65.133,65.2898,16421.0
2020-04-06 13:45:00,79.07,79.2,79.04,79.1,14300.0,65.2733,65.3806,65.2485,65.2981,14300.0
2020-04-06 13:50:00,79.08,79.13,79.01,79.04,10544.0,65.2816,65.3228,65.2238,65.2485,10544.0
2020-04-06 13:55:00,79.03,79.13,79.02,79.13,14842.0,65.2403,65.3228,65.232,65.3228,14842.0
2020-04-06 14:00:00,79.1,79.19,79.07,79.19,13641.0,65.2981,65.3724,65.2733,65.3724,13641.0
2020-04-06 14:05:00,79.18,79.27,78.95,78.95,21934.0,65.3641,65.4384,65.1743,65.1743,21934.0
2020-04-06 14:10:00,78.97,78.99,78.66,78.69,14436.0,65.1908,65.2073,64.9349,64.9596,14436.0
2020-04-06 14:15:00,78.68,78.73,78.52,78.62,14032.0,64.9514,64.9926,64.8193,64.9018,14032.0
2020-04-06 14:20:00,78.61,78.67,78.47,78.65,13428.0,64.8936,64.9431,64.778,64.9266,13428.0
2020-04-06 14:25:00,78.65,78.75,78.59,78.64,16287.0,64.9266,65.0091,64.8771,64.9183,16287.0
2020-04-06 14:30:00,78.64,78.75,78.5,78.54,15416.0,64.9183,65.0091,64.8028,64.8358,15416.0
2020-04-06 14:35:00,78.52,78.74,78.52,78.56,15105.0,64.8193,65.0009,64.8193,64.8523,15105.0
2020-04-06 14:40:00,78.52,78.53,78.31,78.51,15110.0,64.8193,64.8275,64.6459,64.811,15110.0
2020-04-06 14:45:00,78.53,78.65,78.48,78.52,16720.0,64.8275,64.9266,64.7863,64.8193,16720.0
2020-04-06 14:50:00,78.51,78.63,78.43,78.56,21831.0,64.811,64.9101,64.745,64.8523,21831.0
2020-04-06 14:55:00,78.56,79.02,78.56,78.99,24960.0,64.8523,65.232,64.8523,65.2073,24960.0
2020-04-06 15:00:00,78.96,79.06,78.86,79.03,20152.0,65.1825,65.2651,65.1,65.2403,20152.0
2020-04-06 15:05:00,79.01,79.35,79.0,79.28,19856.0,65.2238,65.5045,65.2155,65.4467,19856.0
2020-04-06 15:10:00,79.26,79.3,78.88,78.88,17707.0,65.4302,65.4632,65.1165,65.1165,17707.0
2020-04-06 15:15:00,78.87,79.0,78.49,78.56,23772.0,65.1082,65.2155,64.7945,64.8523,23772.0
2020-04-06 15:20:00,78.6,78.94,78.58,78.94,26943.0,64.8853,65.166,64.8688,65.166,26943.0
2020-04-06 15:25:00,78.91,78.96,78.74,78.88,21171.0,65.1412,65.1825,65.0009,65.1165,21171.0
2020-04-06 15:30:00,78.88,79.34,78.79,79.2,50937.0,65.1165,65.4962,65.0422,65.3806,50937.0
2020-04-06 15:35:00,79.2,79.41,79.07,79.07,31203.0,65.3806,65.554,65.2733,65.2733,31203.0
2020-04-06 15:40:00,79.06,79.38,78.96,79.31,38328.0,65.2651,65.5292,65.1825,65.4714,38328.0
2020-04-06 15:45:00,79.33,79.39,78.68,79.07,54929.0,65.4879,65.5375,64.9514,65.2733,54929.0
2020-04-06 15:50:00,79.08,79.6,78.91,79.4,82329.0,65.2816,65.7108,65.1412,65.5457,82329.0
2020-04-06 15:55:00,79.4,79.45,78.53,78.57,238096.0,65.5457,65.587,64.8275,64.8606,238096.0
2020-04-07 09:30:00,80.68,80.93,79.65,80.67,132707.0,66.6024,66.8088,65.7521,66.5941,132707.0
2020-04-07 09:35:00,80.48,81.05,80.12,80.92,84873.0,66.4373,66.9078,66.1401,66.8005,84873.0
2020-04-07 09:40:00,80.91,81.07,80.49,80.59,39623.0,66.7923,66.9243,66.4455,66.5281,39623.0
2020-04-07 09:45:00,80.63,81.0,80.15,80.44,41030.0,66.5611,66.8666,66.1649,66.4043,41030.0
2020-04-07 09:50:00,80.36,81.16,80.3,81.03,16076.0,66.3382,66.9986,66.2887,66.8913,16076.0
2020-04-07 09:55:00,81.09,81.1,80.35,80.76,25087.0,66.9408,66.9491,66.33,66.6684,25087.0
2020-04-07 10:00:00,80.69,80.74,80.23,80.44,14005.0,66.6106,66.6519,66.2309,66.4043,14005.0
2020-04-07 10:05:00,80.53,80.65,80.29,80.46,20398.0,66.4786,66.5776,66.2804,66.4208,20398.0
2020-04-07 10:10:00,80.48,80.75,80.42,80.48,57793.0,66.4373,66.6602,66.3878,66.4373,57793.0
2020-04-07 10:15:00,80.53,80.78,80.43,80.72,62023.0,66.4786,66.6849,66.396,66.6354,62023.0
2020-04-07 10:20:00,80.73,80.98,80.57,80.68,17187.0,66.6437,66.85,66.5116,66.6024,17187.0
2020-04-07 10:25:00,80.75,80.96,80.74,80.84,38645.0,66.6602,66.8335,66.6519,66.7345,38645.0
2020-04-07 10:30:00,80.81,81.11,80.69,80.93,34440.0,66.7097,66.9574,66.6106,66.8088,34440.0
2020-04-07 10:35:00,80.85,80.99,80.7,80.78,21905.0,66.7427,66.8583,66.6189,66.6849,21905.0
2020-04-07 10:40:00,80.74,80.97,80.45,80.74,28308.0,66.6519,66.8418,66.4125,66.6519,28308.0
2020-04-07 10:45:00,80.81,80.88,80.59,80.65,22893.0,66.7097,66.7675,66.5281,66.5776,22893.0
2020-04-07 10:50:00,80.65,80.65,80.11,80.21,18220.0,66.5776,66.5776,66.1318,66.2144,18220.0
2020-04-07 10:55:00,80.23,80.42,80.11,80.33,25817.0,66.2309,66.3878,66.1318,66.3135,25817.0
2020-04-07 11:00:00,80.31,80.33,79.59,79.7,28031.0,66.2969,66.3135,65.7026,65.7934,28031.0
2020-04-07 11:05:00,79.69,80.31,79.68,80.26,19358.0,65.7851,66.2969,65.7769,66.2557,19358.0
2020-04-07 11:10:00,80.29,80.37,80.08,80.22,20756.0,66.2804,66.3465,66.1071,66.2227,20756.0
2020-04-07 11:15:00,80.21,80.56,80.21,80.43,21637.0,66.2144,66.5033,66.2144,66.396,21637.0
2020-04-07 11:20:00,80.44,80.71,80.39,80.58,11906.0,66.4043,66.6272,66.363,66.5198,11906.0
2020-04-07 11:25:00,80.59,80.69,80.4,80.67,19239.0,66.5281,66.6106,66.3712,66.5941,19239.0
2020-04-07 11:30:00,80.66,80.82,80.64,80.7,36115.0,66.5859,66.718,66.5694,66.6189,36115.0
2020-04-07 11:35:00,80.69,80.78,80.58,80.73,20171.0,66.6106,66.6849,66.5198,66.6437,20171.0
2020-04-07 11:40:00,80.74,80.86,80.64,80.66,24292.0,66.6519,66.751,66.5694,66.5859,24292.0
2020-04-07 11:45:00,80.69,80.73,80.45,80.45,15089.0,66.6106,66.6437,66.4125,66.4125,15089.0
2020-04-07 11:50:00,80.47,80.47,80.13,80.18,15803.0,66.429,66.429,66.1484,66.1896,15803.0
2020-04-07 11:55:00,80.18,80.2,79.95,80.05,23225.0,66.1896,66.2061,65.9998,66.0823,23225.0
2020-04-07 12:00:00,80.13,80.33,80.1,80.27,13094.0,66.1484,66.3135,66.1236,66.2639,13094.0
2020-04-07 12:05:00,80.29,80.63,80.29,80.52,9724.0,66.2804,66.5611,66.2804,66.4703,9724.0
2020-04-07 12:10:00,80.55,80.55,80.3,80.43,11445.0,66.4951,66.4951,66.2887,66.396,11445.0
2020-04-07 12:15:00,80.45,80.63,80.43,80.59,12998.0,66.4125,66.5611,66.396,66.5281,12998.0
2020-04-07 12:20:00,80.63,80.73,80.48,80.48,10720.0,66.5611,66.6437,66.4373,66.4373,10720.0
2020-04-07 12:25:00,80.5,80.59,80.37,80.54,10748.0,66.4538,66.5281,66.3465,66.4868,10748.0
2020-04-07 12:30:00,80.57,80.59,80.4,80.45,7121.0,66.5116,66.5281,66.3712,66.4125,7121.0
2020-04-07 12:35:00,80.45,80.58,80.38,80.5,12944.0,66.4125,66.5198,66.3547,66.4538,12944.0
2020-04-07 12:40:00,80.5,80.64,80.48,80.62,13059.0,66.4538,66.5694,66.4373,66.5529,13059.0
2020-04-07 12:45:00,80.62,80.83,80.62,80.82,12271.0,66.5529,66.7262,66.5529,66.718,12271.0
2020-04-07 12:50:00,80.79,80.81,80.51,80.56,176771.0,66.6932,66.7097,66.4621,66.5033,176771.0
2020-04-07 12:55:00,80.56,80.73,80.52,80.61,13314.0,66.5033,66.6437,66.4703,66.5446,13314.0
2020-04-07 13:00:00,80.63,80.73,80.55,80.63,13374.0,66.5611,66.6437,66.4951,66.5611,13374.0
2020-04-07 13:05:00,80.59,80.69,80.37,80.39,11764.0,66.5281,66.6106,66.3465,66.363,11764.0
2020-04-07 13:10:00,80.41,80.48,80.29,80.4,18044.0,66.3795,66.4373,66.2804,66.3712,18044.0
2020-04-07 13:15:00,80.4,80.4,79.86,79.87,15583.0,66.3712,66.3712,65.9255,65.9337,15583.0
2020-04-07 13:20:00,79.82,79.85,79.65,79.71,20845.0,65.8924,65.9172,65.7521,65.8016,20845.0
2020-04-07 13:25:00,79.71,79.74,79.62,79.68,13032.0,65.8016,65.8264,65.7273,65.7769,13032.0
2020-04-07 13:30:00,79.7,79.8,79.5,79.62,22473.0,65.7934,65.8759,65.6283,65.7273,22473.0
2020-04-07 13:35:00,79.62,79.76,79.52,79.71,21322.0,65.7273,65.8429,65.6448,65.8016,21322.0
2020-04-07 13:40:00,79.71,79.99,79.66,79.76,21939.0,65.8016,66.0328,65.7604,65.8429,21939.0
2020-04-07 13:45:00,79.76,79.97,79.71,79.88,15124.0,65.8429,66.0163,65.8016,65.942,15124.0
2020-04-07 13:50:00,79.86,79.86,79.64,79.84,37808.0,65.9255,65.9255,65.7439,65.909,37808.0
2020-04-07 13:55:00,79.82,79.83,79.61,79.69,18701.0,65.8924,65.9007,65.7191,65.7851,18701.0
2020-04-07 14:00:00,79.74,79.74,79.48,79.48,13930.0,65.8264,65.8264,65.6118,65.6118,13930.0
2020-04-07 14:05:00,79.52,79.52,79.29,79.47,18205.0,65.6448,65.6448,65.4549,65.6035,18205.0
2020-04-07 14:10:00,79.47,79.56,79.3,79.31,13712.0,65.6035,65.6778,65.4632,65.4714,13712.0
2020-04-07 14:15:00,79.29,79.36,78.88,78.98,23975.0,65.4549,65.5127,65.1165,65.199,23975.0
2020-04-07 14:20:00,79.0,79.33,78.92,79.2,20110.0,65.2155,65.4879,65.1495,65.3806,20110.0
2020-04-07 14:25:00,79.23,79.4,79.19,79.31,32702.0,65.4054,65.5457,65.3724,65.4714,32702.0
2020-04-07 14:30:00,79.34,79.46,79.27,79.43,24142.0,65.4962,65.5953,65.4384,65.5705,24142.0
2020-04-07 14:35:00,79.43,79.43,78.86,78.86,15831.0,65.5705,65.5705,65.1,65.1,15831.0
2020-04-07 14:40:00,78.86,78.97,78.38,78.41,92983.0,65.1,65.1908,64.7037,64.7285,92983.0
2020-04-07 14:45:00,78.47,78.7,78.29,78.29,12367.0,64.778,64.9679,64.6294,64.6294,12367.0
2020-04-07 14:50:00,78.24,78.4,78.02,78.06,12539.0,64.5881,64.7202,64.4065,64.4395,12539.0
2020-04-07 14:55:00,78.06,78.32,77.94,78.13,14905.0,64.4395,64.6542,64.3405,64.4973,14905.0
2020-04-07 15:00:00,78.17,78.52,78.1,78.42,21420.0,64.5304,64.8193,64.4726,64.7367,21420.0
2020-04-07 15:05:00,78.42,78.72,78.28,78.69,17438.0,64.7367,64.9844,64.6212,64.9596,17438.0
2020-04-07 15:10:00,78.72,79.2,78.58,78.98,25729.0,64.9844,65.3806,64.8688,65.199,25729.0
2020-04-07 15:15:00,78.98,79.08,78.58,78.65,35524.0,65.199,65.2816,64.8688,64.9266,35524.0
2020-04-07 15:20:00,78.68,78.86,78.45,78.56,59699.0,64.9514,65.1,64.7615,64.8523,59699.0
2020-04-07 15:25:00,78.59,79.55,78.56,79.19,118343.0,64.8771,65.6696,64.8523,65.3724,118343.0
2020-04-07 15:30:00,79.16,79.67,78.96,79.62,88483.0,65.3476,65.7686,65.1825,65.7273,88483.0
2020-04-07 15:35:00,79.56,79.77,79.42,79.69,46671.0,65.6778,65.8512,65.5622,65.7851,46671.0
2020-04-07 15:40:00,79.71,79.97,79.5,79.59,41335.0,65.8016,66.0163,65.6283,65.7026,41335.0
2020-04-07 15:45:00,79.59,80.17,79.56,80.17,57345.0,65.7026,66.1814,65.6778,66.1814,57345.0
2020-04-07 15:50:00,79.71,79.96,78.1,78.55,132942.0,65.8016,66.008,64.4726,64.844,132942.0
2020-04-07 15:55:00,78.49,78.85,78.37,78.75,427411.0,64.7945,65.0917,64.6955,65.0091,427411.0
2020-04-08 09:30:00,79.26,80.27,79.26,79.85,133533.0,65.4302,66.2639,65.4302,65.9172,133533.0
2020-04-08 09:35:00,79.85,80.05,79.0,79.59,25456.0,65.9172,66.0823,65.2155,65.7026,25456.0
2020-04-08 09:40:00,79.52,79.94,79.44,79.69,24815.0,65.6448,65.9915,65.5788,65.7851,24815.0
2020-04-08 09:45:00,79.65,79.7,79.28,79.34,13440.0,65.7521,65.7934,65.4467,65.4962,13440.0
2020-04-08 09:50:00,79.33,79.46,79.1,79.23,12459.0,65.4879,65.5953,65.2981,65.4054,12459.0
2020-04-08 09:55:00,79.38,79.61,79.11,79.5,21257.0,65.5292,65.7191,65.3063,65.6283,21257.0
2020-04-08 10:00:00,79.46,79.63,79.41,79.53,20042.0,65.5953,65.7356,65.554,65.653,20042.0
2020-04-08 10:05:00,79.57,79.64,79.36,79.45,16222.0,65.6861,65.7439,65.5127,65.587,16222.0
2020-04-08 10:10:00,79.56,79.77,79.48,79.66,23001.0,65.6778,65.8512,65.6118,65.7604,23001.0
2020-04-08 10:15:00,79.72,79.9,79.57,79.9,66835.0,65.8099,65.9585,65.6861,65.9585,66835.0
2020-04-08 10:20:00,79.87,79.96,79.77,79.86,21672.0,65.9337,66.008,65.8512,65.9255,21672.0
2020-04-08 10:25:00,79.89,79.95,79.75,79.86,112351.0,65.9502,65.9998,65.8347,65.9255,112351.0
2020-04-08 10:30:00,79.88,79.92,79.66,79.69,9810.0,65.942,65.975,65.7604,65.7851,9810.0
2020-04-08 10:35:00,79.73,79.73,79.46,79.54,8515.0,65.8182,65.8182,65.5953,65.6613,8515.0
2020-04-08 10:40:00,79.53,79.68,79.52,79.6,11048.0,65.653,65.7769,65.6448,65.7108,11048.0
2020-04-08 10:45:00,79.61,79.91,79.61,79.89,13173.0,65.7191,65.9667,65.7191,65.9502,13173.0
2020-04-08 10:50:00,79.98,80.17,79.95,79.95,27812.0,66.0245,66.1814,65.9998,65.9998,27812.0
2020-04-08 10:55:00,79.93,80.0,79.82,79.98,14768.0,65.9833,66.041,65.8924,66.0245,14768.0
2020-04-08 11:00:00,79.98,80.01,79.78,79.84,34735.0,66.0245,66.0493,65.8594,65.909,34735.0
2020-04-08 11:05:00,79.84,79.89,79.64,79.86,20157.0,65.909,65.9502,65.7439,65.9255,20157.0
2020-04-08 11:10:00,79.84,80.13,79.81,80.09,40287.0,65.909,66.1484,65.8842,66.1153,40287.0
2020-04-08 11:15:00,80.12,80.48,79.99,80.47,21828.0,66.1401,66.4373,66.0328,66.429,21828.0
2020-04-08 11:20:00,80.45,80.65,80.36,80.36,19261.0,66.4125,66.5776,66.3382,66.3382,19261.0
2020-04-08 11:25:00,80.41,80.65,80.31,80.39,22213.0,66.3795,66.5776,66.2969,66.363,22213.0
2020-04-08 11:30:00,80.49,80.56,80.33,80.5,10333.0,66.4455,66.5033,66.3135,66.4538,10333.0
2020-04-08 11:35:00,80.54,80.75,80.48,80.74,11532.0,66.4868,66.6602,66.4373,66.6519,11532.0
2020-04-08 11:40:00,80.69,80.72,80.45,80.45,11718.0,66.6106,66.6354,66.4125,66.4125,11718.0
2020-04-08 11:45:00,80.47,80.58,80.43,80.49,7386.0,66.429,66.5198,66.396,66.4455,7386.0
2020-04-08 11:50:00,80.51,80.53,80.42,80.51,9118.0,66.4621,66.4786,66.3878,66.4621,9118.0
2020-04-08 11:55:00,80.52,80.84,80.5,80.64,12385.0,66.4703,66.7345,66.4538,66.5694,12385.0
2020-04-08 12:00:00,80.63,80.68,80.53,80.59,17367.0,66.5611,66.6024,66.4786,66.5281,17367.0
2020-04-08 12:05:00,80.57,80.7,80.48,80.62,18214.0,66.5116,66.6189,66.4373,66.5529,18214.0
2020-04-08 12:10:00,80.6,80.6,80.43,80.52,6109.0,66.5363,66.5363,66.396,66.4703,6109.0
2020-04-08 12:15:00,80.56,80.86,80.55,80.81,7987.0,66.5033,66.751,66.4951,66.7097,7987.0
2020-04-08 12:20:00,80.76,80.88,80.73,80.83,5979.0,66.6684,66.7675,66.6437,66.7262,5979.0
2020-04-08 12:25:00,80.77,80.77,80.65,80.66,5383.0,66.6767,66.6767,66.5776,66.5859,5383.0
2020-04-08 12:30:00,80.68,80.86,80.61,80.8,8389.0,66.6024,66.751,66.5446,66.7015,8389.0
2020-04-08 12:35:00,80.87,81.15,80.69,81.13,15813.0,66.7592,66.9904,66.6106,66.9739,15813.0
2020-04-08 12:40:00,81.07,81.09,80.82,80.9,8920.0,66.9243,66.9408,66.718,66.784,8920.0
2020-04-08 12:45:00,80.87,81.2,80.85,81.06,6873.0,66.7592,67.0317,66.7427,66.9161,6873.0
2020-04-08 12:50:00,81.11,81.22,81.04,81.08,7976.0,66.9574,67.0482,66.8996,66.9326,7976.0
2020-04-08 12:55:00,81.05,81.16,81.02,81.07,7184.0,66.9078,66.9986,66.8831,66.9243,7184.0
2020-04-08 13:00:00,81.11,81.28,80.99,81.21,17037.0,66.9574,67.0977,66.8583,67.0399,17037.0
2020-04-08 13:05:00,81.24,81.47,81.15,81.25,13312.0,67.0647,67.2545,66.9904,67.0729,13312.0
2020-04-08 13:10:00,81.27,81.32,81.1,81.31,5277.0,67.0894,67.1307,66.9491,67.1225,5277.0
2020-04-08 13:15:00,81.32,81.58,81.23,81.55,19121.0,67.1307,67.3454,67.0564,67.3206,19121.0
2020-04-08 13:20:00,81.5,81.6,81.41,81.59,16613.0,67.2793,67.3619,67.205,67.3536,16613.0
2020-04-08 13:25:00,81.58,81.58,81.45,81.47,9972.0,67.3454,67.3454,67.238,67.2545,9972.0
2020-04-08 13:30:00,81.49,81.52,81.35,81.45,8611.0,67.2711,67.2958,67.1555,67.238,8611.0
2020-04-08 13:35:00,81.44,81.44,81.3,81.34,12549.0,67.2298,67.2298,67.1142,67.1472,12549.0
2020-04-08 13:40:00,81.34,81.42,81.17,81.22,19274.0,67.1472,67.2133,67.0069,67.0482,19274.0
2020-04-08 13:45:00,81.27,81.41,81.22,81.29,8142.0,67.0894,67.205,67.0482,67.106,8142.0
2020-04-08 13:50:00,81.3,81.5,81.3,81.5,14967.0,67.1142,67.2793,67.1142,67.2793,14967.0
2020-04-08 13:55:00,81.47,81.56,81.31,81.48,14792.0,67.2545,67.3288,67.1225,67.2628,14792.0
2020-04-08 14:00:00,81.49,82.02,81.49,81.93,20306.0,67.2711,67.7086,67.2711,67.6343,20306.0
2020-04-08 14:05:00,81.93,82.47,81.92,82.42,19187.0,67.6343,68.0801,67.626,68.0388,19187.0
2020-04-08 14:10:00,82.42,82.55,82.3,82.35,13553.0,68.0388,68.1461,67.9397,67.981,13553.0
2020-04-08 14:15:00,82.38,82.48,82.3,82.35,14259.0,68.0058,68.0883,67.9397,67.981,14259.0
2020-04-08 14:20:00,82.36,82.88,82.36,82.77,22885.0,67.9893,68.4185,67.9893,68.3277,22885.0
2020-04-08 14:25:00,82.75,82.91,82.71,82.84,16320.0,68.3112,68.4433,68.2782,68.3855,16320.0
2020-04-08 14:30:00,82.85,83.02,82.83,82.93,17488.0,68.3938,68.5341,68.3772,68.4598,17488.0
2020-04-08 14:35:00,82.96,83.0,82.87,82.95,17865.0,68.4846,68.5176,68.4103,68.4763,17865.0
2020-04-08 14:40:00,82.97,83.03,82.73,82.73,22644.0,68.4928,68.5423,68.2947,68.2947,22644.0
2020-04-08 14:45:00,82.72,82.73,82.2,82.24,22236.0,68.2864,68.2947,67.8572,67.8902,22236.0
2020-04-08 14:50:00,82.26,82.41,82.22,82.32,28011.0,67.9067,68.0305,67.8737,67.9562,28011.0
2020-04-08 14:55:00,82.33,82.52,82.28,82.5,26295.0,67.9645,68.1213,67.9232,68.1048,26295.0
2020-04-08 15:00:00,82.5,82.69,82.38,82.65,23234.0,68.1048,68.2617,68.0058,68.2286,23234.0
2020-04-08 15:05:00,82.66,82.93,82.58,82.9,21413.0,68.2369,68.4598,68.1709,68.435,21413.0
2020-04-08 15:10:00,82.9,82.98,82.81,82.9,17051.0,68.435,68.5011,68.3607,68.435,17051.0
2020-04-08 15:15:00,82.89,83.17,82.89,83.12,26378.0,68.4268,68.6579,68.4268,68.6166,26378.0
2020-04-08 15:20:00,83.11,83.14,82.74,82.75,33165.0,68.6084,68.6332,68.3029,68.3112,33165.0
2020-04-08 15:25:00,82.79,83.34,82.79,83.28,23262.0,68.3442,68.7983,68.3442,68.7487,23262.0
2020-04-08 15:30:00,83.32,83.56,83.12,83.16,42294.0,68.7817,68.9799,68.6166,68.6497,42294.0
2020-04-08 15:35:00,83.16,83.23,82.63,82.67,58343.0,68.6497,68.7074,68.2121,68.2452,58343.0
2020-04-08 15:40:00,82.69,82.78,82.32,82.78,42309.0,68.2617,68.336,67.9562,68.336,42309.0
2020-04-08 15:45:00,82.78,82.86,82.59,82.72,37798.0,68.336,68.402,68.1791,68.2864,37798.0
2020-04-08 15:50:00,82.82,83.87,82.82,83.7,112550.0,68.369,69.2358,68.369,69.0954,112550.0
2020-04-08 15:55:00,83.65,83.66,83.19,83.3,176536.0,69.0542,69.0624,68.6744,68.7652,176536.0
2020-04-09 09:30:00,83.99,84.95,83.99,84.46,77668.0,69.3348,70.1273,69.3348,69.7228,77668.0
2020-04-09 09:35:00,84.56,85.87,84.45,85.61,38012.0,69.8054,70.8868,69.7146,70.6722,38012.0
2020-04-09 09:40:00,85.86,86.26,85.55,85.66,23013.0,70.8785,71.2088,70.6226,70.7134,23013.0
2020-04-09 09:45:00,85.56,85.81,85.37,85.49,34637.0,70.6309,70.8373,70.474,70.5731,34637.0
2020-04-09 09:50:00,85.48,85.85,85.36,85.55,32438.0,70.5649,70.8703,70.4658,70.6226,32438.0
2020-04-09 09:55:00,85.57,86.06,85.47,85.98,30545.0,70.6391,71.0436,70.5566,70.9776,30545.0
2020-04-09 10:00:00,86.03,86.21,85.85,85.98,58272.0,71.0189,71.1675,70.8703,70.9776,58272.0
2020-04-09 10:05:00,85.98,86.14,85.7,86.04,57137.0,70.9776,71.1097,70.7465,71.0271,57137.0
2020-04-09 10:10:00,86.05,86.85,86.04,86.85,38013.0,71.0354,71.6958,71.0271,71.6958,38013.0
2020-04-09 10:15:00,86.85,86.95,86.32,86.44,37349.0,71.6958,71.7784,71.2583,71.3573,37349.0
2020-04-09 10:20:00,86.42,86.78,86.38,86.78,29895.0,71.3408,71.638,71.3078,71.638,29895.0
2020-04-09 10:25:00,86.86,87.58,86.81,86.98,39377.0,71.7041,72.2984,71.6628,71.8031,39377.0
2020-04-09 10:30:00,86.95,87.35,86.7,87.35,37661.0,71.7784,72.1086,71.572,72.1086,37661.0
2020-04-09 10:35:00,87.51,87.94,87.42,87.75,36630.0,72.2406,72.5956,72.1663,72.4388,36630.0
2020-04-09 10:40:00,87.71,87.78,87.08,87.24,18231.0,72.4057,72.4635,71.8857,72.0178,18231.0
2020-04-09 10:45:00,87.33,87.84,87.25,87.73,28777.0,72.0921,72.5131,72.026,72.4223,28777.0
2020-04-09 10:50:00,87.67,87.84,87.49,87.61,38645.0,72.3727,72.5131,72.2241,72.3232,38645.0
2020-04-09 10:55:00,87.62,87.8,87.48,87.6,46662.0,72.3314,72.48,72.2159,72.3149,46662.0
2020-04-09 11:00:00,87.56,87.56,86.78,87.09,42209.0,72.2819,72.2819,71.638,71.8939,42209.0
2020-04-09 11:05:00,87.05,87.27,86.75,87.22,25043.0,71.8609,72.0425,71.6133,72.0012,25043.0
2020-04-09 11:10:00,87.23,87.28,86.76,86.89,22409.0,72.0095,72.0508,71.6215,71.7288,22409.0
2020-04-09 11:15:00,86.89,86.91,86.59,86.59,24529.0,71.7288,71.7453,71.4812,71.4812,24529.0
2020-04-09 11:20:00,86.76,87.14,86.65,86.83,16866.0,71.6215,71.9352,71.5307,71.6793,16866.0
2020-04-09 11:25:00,86.84,87.4,86.82,87.27,18983.0,71.6875,72.1498,71.671,72.0425,18983.0
2020-04-09 11:30:00,87.27,87.45,87.06,87.18,18010.0,72.0425,72.1911,71.8692,71.9682,18010.0
2020-04-09 11:35:00,87.14,87.46,87.07,87.39,13075.0,71.9352,72.1994,71.8774,72.1416,13075.0
2020-04-09 11:40:00,87.4,87.8,87.37,87.74,30704.0,72.1498,72.48,72.1251,72.4305,30704.0
2020-04-09 11:45:00,87.77,87.78,87.27,87.58,22667.0,72.4553,72.4635,72.0425,72.2984,22667.0
2020-04-09 11:50:00,87.62,87.65,87.25,87.41,16790.0,72.3314,72.3562,72.026,72.1581,16790.0
2020-04-09 11:55:00,87.35,87.49,87.31,87.49,16257.0,72.1086,72.2241,72.0755,72.2241,16257.0
2020-04-09 12:00:00,87.53,87.84,87.48,87.66,21620.0,72.2572,72.5131,72.2159,72.3645,21620.0
2020-04-09 12:05:00,87.69,87.83,87.56,87.79,32910.0,72.3892,72.5048,72.2819,72.4718,32910.0
2020-04-09 12:10:00,87.79,88.29,87.7,87.92,48366.0,72.4718,72.8845,72.3975,72.5791,48366.0
2020-04-09 12:15:00,87.92,88.01,87.75,87.97,30737.0,72.5791,72.6534,72.4388,72.6204,30737.0
2020-04-09 12:20:00,87.97,88.25,87.93,88.07,39110.0,72.6204,72.8515,72.5874,72.7029,39110.0
2020-04-09 12:25:00,88.07,88.26,87.98,88.03,19822.0,72.7029,72.8598,72.6286,72.6699,19822.0
2020-04-09 12:30:00,88.05,88.27,87.99,88.15,29595.0,72.6864,72.868,72.6369,72.769,29595.0
2020-04-09 12:35:00,88.14,88.14,87.81,88.07,21651.0,72.7607,72.7607,72.4883,72.7029,21651.0
2020-04-09 12:40:00,88.03,88.24,87.93,87.97,17255.0,72.6699,72.8433,72.5874,72.6204,17255.0
2020-04-09 12:45:00,87.92,88.14,87.88,88.02,14524.0,72.5791,72.7607,72.5461,72.6617,14524.0
2020-04-09 12:50:00,87.99,88.11,87.86,87.92,20083.0,72.6369,72.736,72.5296,72.5791,20083.0
2020-04-09 12:55:00,87.92,88.14,87.9,88.01,15577.0,72.5791,72.7607,72.5626,72.6534,15577.0
2020-04-09 13:00:00,88.04,88.04,87.83,87.87,12785.0,72.6782,72.6782,72.5048,72.5378,12785.0
2020-04-09 13:05:00,87.86,87.88,87.72,87.72,13278.0,72.5296,72.5461,72.414,72.414,13278.0
2020-04-09 13:10:00,87.76,87.76,87.39,87.6,18884.0,72.447,72.447,72.1416,72.3149,18884.0
2020-04-09 13:15:00,87.59,87.68,87.29,87.44,32674.0,72.3067,72.381,72.059,72.1829,32674.0
2020-04-09 13:20:00,87.44,87.61,87.4,87.53,16688.0,72.1829,72.3232,72.1498,72.2572,16688.0
2020-04-09 13:25:00,87.55,87.77,87.47,87.64,12079.0,72.2737,72.4553,72.2076,72.348,12079.0
2020-04-09 13:30:00,87.67,87.77,87.46,87.46,11011.0,72.3727,72.4553,72.1994,72.1994,11011.0
2020-04-09 13:35:00,87.44,87.49,87.12,87.13,20867.0,72.1829,72.2241,71.9187,71.9269,20867.0
2020-04-09 13:40:00,87.09,87.48,87.09,87.32,32376.0,71.8939,72.2159,71.8939,72.0838,32376.0
2020-04-09 13:45:00,87.3,87.42,87.22,87.31,33719.0,72.0673,72.1663,72.0012,72.0755,33719.0
2020-04-09 13:50:00,87.29,87.44,87.22,87.27,71219.0,72.059,72.1829,72.0012,72.0425,71219.0
2020-04-09 13:55:00,87.26,87.31,87.07,87.27,35212.0,72.0343,72.0755,71.8774,72.0425,35212.0
2020-04-09 14:00:00,87.29,87.44,87.14,87.14,43671.0,72.059,72.1829,71.9352,71.9352,43671.0
2020-04-09 14:05:00,87.12,87.16,86.91,86.98,32308.0,71.9187,71.9517,71.7453,71.8031,32308.0
2020-04-09 14:10:00,86.96,87.2,86.96,87.04,23573.0,71.7866,71.9847,71.7866,71.8527,23573.0
2020-04-09 14:15:00,87.04,87.2,86.84,86.89,37826.0,71.8527,71.9847,71.6875,71.7288,37826.0
2020-04-09 14:20:00,86.91,86.94,86.74,86.84,35864.0,71.7453,71.7701,71.605,71.6875,35864.0
2020-04-09 14:25:00,86.85,86.96,86.51,86.61,26538.0,71.6958,71.7866,71.4151,71.4977,26538.0
2020-04-09 14:30:00,86.58,86.76,86.41,86.41,24692.0,71.4729,71.6215,71.3326,71.3326,24692.0
2020-04-09 14:35:00,86.43,86.64,86.38,86.53,23646.0,71.3491,71.5224,71.3078,71.4316,23646.0
2020-04-09 14:40:00,86.59,86.69,86.33,86.41,17866.0,71.4812,71.5637,71.2665,71.3326,17866.0
2020-04-09 14:45:00,86.42,86.45,85.91,85.92,20770.0,71.3408,71.3656,70.9198,70.9281,20770.0
2020-04-09 14:50:00,85.94,85.97,85.46,85.49,23369.0,70.9446,70.9694,70.5483,70.5731,23369.0
2020-04-09 14:55:00,85.47,85.71,85.35,85.66,22718.0,70.5566,70.7547,70.4575,70.7134,22718.0
2020-04-09 15:00:00,85.71,85.72,85.4,85.44,21390.0,70.7547,70.763,70.4988,70.5318,21390.0
2020-04-09 15:05:00,85.45,85.75,85.35,85.71,35544.0,70.5401,70.7877,70.4575,70.7547,35544.0
2020-04-09 15:10:00,85.76,86.06,85.68,85.8,25360.0,70.796,71.0436,70.73,70.829,25360.0
2020-04-09 15:15:00,85.79,86.18,85.7,86.06,49254.0,70.8208,71.1427,70.7465,71.0436,49254.0
2020-04-09 15:20:00,86.11,86.2,85.89,85.98,33145.0,71.0849,71.1592,70.9033,70.9776,33145.0
2020-04-09 15:25:00,86.02,86.57,86.0,86.57,43653.0,71.0106,71.4647,70.9941,71.4647,43653.0
2020-04-09 15:30:00,86.56,86.75,86.39,86.44,63512.0,71.4564,71.6133,71.3161,71.3573,63512.0
2020-04-09 15:35:00,86.47,86.51,85.92,86.46,56904.0,71.3821,71.4151,70.9281,71.3739,56904.0
2020-04-09 15:40:00,86.45,86.63,86.24,86.48,37037.0,71.3656,71.5142,71.1922,71.3904,37037.0
2020-04-09 15:45:00,86.55,86.59,85.89,85.96,52859.0,71.4482,71.4812,70.9033,70.9611,52859.0
2020-04-09 15:50:00,86.0,86.86,85.99,86.72,109846.0,70.9941,71.7041,70.9859,71.5885,109846.0
2020-04-09 15:55:00,86.74,86.76,86.17,86.3,165036.0,71.605,71.6215,71.1345,71.2418,165036.0
2020-04-13 09:30:00,85.64,86.09,85.19,85.74,44438.0,70.6969,71.0684,70.3255,70.7795,44438.0
2020-04-13 09:35:00,85.67,86.6,85.67,86.37,34071.0,70.7217,71.4894,70.7217,71.2996,34071.0
2020-04-13 09:40:00,86.45,86.45,85.89,85.89,11812.0,71.3656,71.3656,70.9033,70.9033,11812.0
2020-04-13 09:45:00,85.9,86.02,85.52,85.77,22494.0,70.9116,71.0106,70.5979,70.8043,22494.0
2020-04-13 09:50:00,85.78,86.1,85.57,85.57,6783.0,70.8125,71.0767,70.6391,70.6391,6783.0
2020-04-13 09:55:00,85.64,85.7,84.96,85.07,16217.0,70.6969,70.7465,70.1356,70.2264,16217.0
2020-04-13 10:00:00,85.07,85.15,84.79,85.03,11518.0,70.2264,70.2924,69.9952,70.1934,11518.0
2020-04-13 10:05:00,85.12,85.45,85.08,85.21,6625.0,70.2677,70.5401,70.2346,70.342,6625.0
2020-04-13 10:10:00,85.27,85.43,85.02,85.05,3916.0,70.3915,70.5236,70.1851,70.2099,3916.0
2020-04-13 10:15:00,85.07,85.11,84.79,84.82,10962.0,70.2264,70.2594,69.9952,70.02,10962.0
2020-04-13 10:20:00,84.98,84.98,84.51,84.52,11034.0,70.1521,70.1521,69.7641,69.7724,11034.0
2020-04-13 10:25:00,84.51,84.6,84.07,84.12,27154.0,69.7641,69.8384,69.4009,69.4422,27154.0
2020-04-13 10:30:00,84.15,84.23,83.97,84.01,9736.0,69.4669,69.533,69.3183,69.3513,9736.0
2020-04-13 10:35:00,84.06,84.06,83.8,83.92,11187.0,69.3926,69.3926,69.178,69.2771,11187.0
2020-04-13 10:40:00,83.92,84.07,83.82,84.02,11347.0,69.2771,69.4009,69.1945,69.3596,11347.0
2020-04-13 10:45:00,84.11,84.25,83.94,84.13,12214.0,69.4339,69.5495,69.2936,69.4504,12214.0
2020-04-13 10:50:00,84.07,84.43,84.06,84.15,8681.0,69.4009,69.6981,69.3926,69.4669,8681.0
2020-04-13 10:55:00,84.17,84.22,84.03,84.22,7572.0,69.4834,69.5247,69.3679,69.5247,7572.0
2020-04-13 11:00:00,84.17,84.17,83.87,84.02,6862.0,69.4834,69.4834,69.2358,69.3596,6862.0
2020-04-13 11:05:00,84.0,84.03,83.63,83.77,6797.0,69.3431,69.3679,69.0377,69.1532,6797.0
2020-04-13 11:10:00,83.81,84.13,83.69,84.07,21423.0,69.1862,69.4504,69.0872,69.4009,21423.0
2020-04-13 11:15:00,84.1,84.44,84.05,84.38,31350.0,69.4256,69.7063,69.3844,69.6568,31350.0
2020-04-13 11:20:00,84.32,84.36,84.1,84.2,18467.0,69.6073,69.6403,69.4256,69.5082,18467.0
2020-04-13 11:25:00,84.17,84.28,84.09,84.25,12290.0,69.4834,69.5742,69.4174,69.5495,12290.0
2020-04-13 11:30:00,84.27,84.41,84.17,84.4,10918.0,69.566,69.6816,69.4834,69.6733,10918.0
2020-04-13 11:35:00,84.37,84.67,84.37,84.63,6479.0,69.6485,69.8962,69.6485,69.8632,6479.0
2020-04-13 11:40:00,84.65,84.65,84.47,84.55,7475.0,69.8797,69.8797,69.7311,69.7971,7475.0
2020-04-13 11:45:00,84.6,84.79,84.6,84.76,5866.0,69.8384,69.9952,69.8384,69.9705,5866.0
2020-04-13 11:50:00,84.69,84.81,84.65,84.77,5367.0,69.9127,70.0118,69.8797,69.9787,5367.0
2020-04-13 11:55:00,84.74,84.94,84.67,84.77,14494.0,69.954,70.1191,69.8962,69.9787,14494.0
2020-04-13 12:00:00,84.77,84.92,84.7,84.92,11924.0,69.9787,70.1026,69.921,70.1026,11924.0
2020-04-13 12:05:00,84.93,84.98,84.68,84.72,6148.0,70.1108,70.1521,69.9044,69.9375,6148.0
2020-04-13 12:10:00,84.72,84.85,84.65,84.83,7558.0,69.9375,70.0448,69.8797,70.0283,7558.0
2020-04-13 12:15:00,84.82,84.98,84.72,84.94,10311.0,70.02,70.1521,69.9375,70.1191,10311.0
2020-04-13 12:20:00,84.96,84.98,84.75,84.79,5466.0,70.1356,70.1521,69.9622,69.9952,5466.0
2020-04-13 12:25:00,84.81,84.84,84.74,84.82,12069.0,70.0118,70.0365,69.954,70.02,12069.0
2020-04-13 12:30:00,84.74,84.77,84.58,84.62,8318.0,69.954,69.9787,69.8219,69.8549,8318.0
2020-04-13 12:35:00,84.63,84.66,84.43,84.45,17959.0,69.8632,69.8879,69.6981,69.7146,17959.0
2020-04-13 12:40:00,84.51,84.73,84.51,84.67,8536.0,69.7641,69.9457,69.7641,69.8962,8536.0
2020-04-13 12:45:00,84.75,84.78,84.55,84.58,8471.0,69.9622,69.987,69.7971,69.8219,8471.0
2020-04-13 12:50:00,84.61,84.61,84.33,84.33,9812.0,69.8467,69.8467,69.6155,69.6155,9812.0
2020-04-13 12:55:00,84.31,84.36,84.16,84.17,9862.0,69.599,69.6403,69.4752,69.4834,9862.0
2020-04-13 13:00:00,84.2,84.2,83.92,83.98,12288.0,69.5082,69.5082,69.2771,69.3266,12288.0
2020-04-13 13:05:00,83.98,84.03,83.83,83.88,6490.0,69.3266,69.3679,69.2028,69.244,6490.0
2020-04-13 13:10:00,83.85,83.85,83.61,83.68,10315.0,69.2193,69.2193,69.0211,69.0789,10315.0
2020-04-13 13:15:00,83.68,83.72,83.33,83.49,9534.0,69.0789,69.1119,68.79,68.9221,9534.0
2020-04-13 13:20:00,83.49,83.49,83.28,83.43,11364.0,68.9221,68.9221,68.7487,68.8725,11364.0
2020-04-13 13:25:00,83.44,83.44,83.23,83.32,10180.0,68.8808,68.8808,68.7074,68.7817,10180.0
2020-04-13 13:30:00,83.28,83.4,83.25,83.38,8652.0,68.7487,68.8478,68.724,68.8313,8652.0
2020-04-13 13:35:00,83.36,83.54,83.28,83.51,12482.0,68.8148,68.9634,68.7487,68.9386,12482.0
2020-04-13 13:40:00,83.48,83.63,83.44,83.55,6776.0,68.9138,69.0377,68.8808,68.9716,6776.0
2020-04-13 13:45:00,83.55,83.59,83.35,83.37,13176.0,68.9716,69.0046,68.8065,68.823,13176.0
2020-04-13 13:50:00,83.38,83.62,83.38,83.61,10214.0,68.8313,69.0294,68.8313,69.0211,10214.0
2020-04-13 13:55:00,83.62,83.68,83.46,83.51,10641.0,69.0294,69.0789,68.8973,68.9386,10641.0
2020-04-13 14:00:00,83.52,83.57,83.44,83.51,10641.0,68.9468,68.9881,68.8808,68.9386,10641.0
2020-04-13 14:05:00,83.46,83.63,83.38,83.38,13586.0,68.8973,69.0377,68.8313,68.8313,13586.0
2020-04-13 14:10:00,83.41,83.45,82.87,82.9,17581.0,68.856,68.8891,68.4103,68.435,17581.0
2020-04-13 14:15:00,82.93,83.0,82.89,82.99,10477.0,68.4598,68.5176,68.4268,68.5093,10477.0
2020-04-13 14:20:00,82.97,83.0,82.86,82.97,14970.0,68.4928,68.5176,68.402,68.4928,14970.0
2020-04-13 14:25:00,82.99,83.01,82.84,82.99,7385.0,68.5093,68.5258,68.3855,68.5093,7385.0
2020-04-13 14:30:00,83.04,83.16,83.03,83.14,9069.0,68.5506,68.6497,68.5423,68.6332,9069.0
2020-04-13 14:35:00,83.11,83.14,82.85,82.95,14639.0,68.6084,68.6332,68.3938,68.4763,14639.0
2020-04-13 14:40:00,82.94,83.0,82.72,82.73,10825.0,68.468,68.5176,68.2864,68.2947,10825.0
2020-04-13 14:45:00,82.74,82.97,82.68,82.94,12697.0,68.3029,68.4928,68.2534,68.468,12697.0
2020-04-13 14:50:00,82.92,82.97,82.8,82.82,8976.0,68.4515,68.4928,68.3525,68.369,8976.0
2020-04-13 14:55:00,82.87,83.02,82.79,83.01,9190.0,68.4103,68.5341,68.3442,68.5258,9190.0
2020-04-13 15:00:00,82.98,83.0,82.56,82.6,8857.0,68.5011,68.5176,68.1544,68.1874,8857.0
2020-04-13 15:05:00,82.64,82.78,82.64,82.69,17485.0,68.2204,68.336,68.2204,68.2617,17485.0
2020-04-13 15:10:00,82.69,82.84,82.61,82.67,20815.0,68.2617,68.3855,68.1956,68.2452,20815.0
2020-04-13 15:15:00,82.66,83.25,82.63,83.21,24639.0,68.2369,68.724,68.2121,68.6909,24639.0
2020-04-13 15:20:00,83.24,83.34,83.09,83.21,20498.0,68.7157,68.7983,68.5919,68.6909,20498.0
2020-04-13 15:25:00,83.15,83.19,83.03,83.18,14369.0,68.6414,68.6744,68.5423,68.6662,14369.0
2020-04-13 15:30:00,83.14,83.44,83.05,83.41,21923.0,68.6332,68.8808,68.5589,68.856,21923.0
2020-04-13 15:35:00,83.44,83.57,83.36,83.48,24173.0,68.8808,68.9881,68.8148,68.9138,24173.0
2020-04-13 15:40:00,83.5,83.75,83.4,83.73,39901.0,68.9303,69.1367,68.8478,69.1202,39901.0
2020-04-13 15:45:00,83.74,84.02,83.55,83.91,31569.0,69.1285,69.3596,68.9716,69.2688,31569.0
2020-04-13 15:50:00,83.94,84.01,83.46,83.65,67488.0,69.2936,69.3513,68.8973,69.0542,67488.0
2020-04-13 15:55:00,83.64,83.72,83.34,83.5,164400.0,69.0459,69.1119,68.7983,68.9303,164400.0
2020-04-14 09:30:00,85.53,86.1,85.07,86.1,72452.0,70.6061,71.0767,70.2264,71.0767,72452.0
2020-04-14 09:35:00,86.14,86.34,85.54,86.2,31123.0,71.1097,71.2748,70.6144,71.1592,31123.0
2020-04-14 09:40:00,86.13,86.34,85.9,86.1,25457.0,71.1014,71.2748,70.9116,71.0767,25457.0
2020-04-14 09:45:00,86.1,86.32,85.52,85.58,15968.0,71.0767,71.2583,70.5979,70.6474,15968.0
2020-04-14 09:50:00,85.66,85.66,85.06,85.11,21077.0,70.7134,70.7134,70.2181,70.2594,21077.0
2020-04-14 09:55:00,85.04,85.34,85.04,85.14,13021.0,70.2016,70.4493,70.2016,70.2842,13021.0
2020-04-14 10:00:00,85.19,85.24,85.02,85.07,28315.0,70.3255,70.3667,70.1851,70.2264,28315.0
2020-04-14 10:05:00,85.1,85.38,84.97,85.27,9682.0,70.2512,70.4823,70.1438,70.3915,9682.0
2020-04-14 10:10:00,85.35,85.45,85.22,85.24,18315.0,70.4575,70.5401,70.3502,70.3667,18315.0
2020-04-14 10:15:00,85.22,85.58,85.21,85.58,23648.0,70.3502,70.6474,70.342,70.6474,23648.0
2020-04-14 10:20:00,85.58,85.68,85.35,85.4,17194.0,70.6474,70.73,70.4575,70.4988,17194.0
2020-04-14 10:25:00,85.45,85.65,85.36,85.47,13248.0,70.5401,70.7052,70.4658,70.5566,13248.0
2020-04-14 10:30:00,85.42,85.94,85.42,85.94,9065.0,70.5153,70.9446,70.5153,70.9446,9065.0
2020-04-14 10:35:00,85.93,85.97,85.72,85.73,11034.0,70.9363,70.9694,70.763,70.7712,11034.0
2020-04-14 10:40:00,85.77,85.87,85.67,85.87,6553.0,70.8043,70.8868,70.7217,70.8868,6553.0
2020-04-14 10:45:00,85.86,86.04,85.78,85.83,9171.0,70.8785,71.0271,70.8125,70.8538,9171.0
2020-04-14 10:50:00,85.85,85.99,85.8,85.8,6211.0,70.8703,70.9859,70.829,70.829,6211.0
2020-04-14 10:55:00,85.79,85.87,85.72,85.75,6190.0,70.8208,70.8868,70.763,70.7877,6190.0
2020-04-14 11:00:00,85.7,85.94,85.57,85.58,7465.0,70.7465,70.9446,70.6391,70.6474,7465.0
2020-04-14 11:05:00,85.61,85.61,85.41,85.45,8741.0,70.6722,70.6722,70.5071,70.5401,8741.0
2020-04-14 11:10:00,85.41,85.52,85.22,85.22,9116.0,70.5071,70.5979,70.3502,70.3502,9116.0
2020-04-14 11:15:00,85.27,85.27,84.89,84.94,16535.0,70.3915,70.3915,70.0778,70.1191,16535.0
2020-04-14 11:20:00,85.05,85.65,85.04,85.57,15026.0,70.2099,70.7052,70.2016,70.6391,15026.0
2020-04-14 11:25:00,85.56,85.83,85.52,85.6,20902.0,70.6309,70.8538,70.5979,70.6639,20902.0
2020-04-14 11:30:00,85.57,85.64,85.42,85.42,8512.0,70.6391,70.6969,70.5153,70.5153,8512.0
2020-04-14 11:35:00,85.38,85.43,85.3,85.36,7403.0,70.4823,70.5236,70.4163,70.4658,7403.0
2020-04-14 11:40:00,85.41,85.5,85.28,85.46,9576.0,70.5071,70.5814,70.3997,70.5483,9576.0
2020-04-14 11:45:00,85.52,85.58,85.42,85.42,14319.0,70.5979,70.6474,70.5153,70.5153,14319.0
2020-04-14 11:50:00,85.45,85.52,85.21,85.24,10668.0,70.5401,70.5979,70.342,70.3667,10668.0
2020-04-14 11:55:00,85.23,85.24,85.03,85.1,7564.0,70.3585,70.3667,70.1934,70.2512,7564.0
2020-04-14 12:00:00,85.13,85.42,85.12,85.38,9350.0,70.2759,70.5153,70.2677,70.4823,9350.0
2020-04-14 12:05:00,85.36,85.38,85.23,85.33,8787.0,70.4658,70.4823,70.3585,70.441,8787.0
2020-04-14 12:10:00,85.35,85.37,85.12,85.12,9081.0,70.4575,70.474,70.2677,70.2677,9081.0
2020-04-14 12:15:00,85.13,85.38,85.11,85.38,7915.0,70.2759,70.4823,70.2594,70.4823,7915.0
2020-04-14 12:20:00,85.36,85.39,85.28,85.31,5303.0,70.4658,70.4906,70.3997,70.4245,5303.0
2020-04-14 12:25:00,85.29,85.37,85.08,85.11,7895.0,70.408,70.474,70.2346,70.2594,7895.0
2020-04-14 12:30:00,85.06,85.18,85.05,85.16,7107.0,70.2181,70.3172,70.2099,70.3007,7107.0
2020-04-14 12:35:00,85.15,85.25,85.13,85.15,6170.0,70.2924,70.375,70.2759,70.2924,6170.0
2020-04-14 12:40:00,85.15,85.2,84.97,84.99,6342.0,70.2924,70.3337,70.1438,70.1603,6342.0
2020-04-14 12:45:00,85.01,85.11,84.98,85.04,9268.0,70.1769,70.2594,70.1521,70.2016,9268.0
2020-04-14 12:50:00,85.07,85.17,85.04,85.16,5929.0,70.2264,70.3089,70.2016,70.3007,5929.0
2020-04-14 12:55:00,85.15,85.22,85.08,85.13,3844.0,70.2924,70.3502,70.2346,70.2759,3844.0
2020-04-14 13:00:00,85.12,85.15,84.97,84.98,3900.0,70.2677,70.2924,70.1438,70.1521,3900.0
2020-04-14 13:05:00,84.95,85.06,84.92,85.02,4359.0,70.1273,70.2181,70.1026,70.1851,4359.0
2020-04-14 13:10:00,85.0,85.06,84.95,84.99,4771.0,70.1686,70.2181,70.1273,70.1603,4771.0
2020-04-14 13:15:00,84.98,84.98,84.65,84.66,8300.0,70.1521,70.1521,69.8797,69.8879,8300.0
2020-04-14 13:20:00,84.67,84.81,84.65,84.81,4433.0,69.8962,70.0118,69.8797,70.0118,4433.0
2020-04-14 13:25:00,84.79,84.86,84.68,84.72,6898.0,69.9952,70.053,69.9044,69.9375,6898.0
2020-04-14 13:30:00,84.72,84.99,84.72,84.97,6889.0,69.9375,70.1603,69.9375,70.1438,6889.0
2020-04-14 13:35:00,84.98,85.03,84.84,84.93,17537.0,70.1521,70.1934,70.0365,70.1108,17537.0
2020-04-14 13:40:00,84.97,85.12,84.95,85.06,10033.0,70.1438,70.2677,70.1273,70.2181,10033.0
2020-04-14 13:45:00,85.07,85.23,85.07,85.13,9606.0,70.2264,70.3585,70.2264,70.2759,9606.0
2020-04-14 13:50:00,85.12,85.37,85.12,85.37,9080.0,70.2677,70.474,70.2677,70.474,9080.0
2020-04-14 13:55:00,85.35,85.47,85.28,85.41,5749.0,70.4575,70.5566,70.3997,70.5071,5749.0
2020-04-14 14:00:00,85.42,85.43,85.31,85.37,5885.0,70.5153,70.5236,70.4245,70.474,5885.0
2020-04-14 14:05:00,85.4,85.4,85.21,85.28,6966.0,70.4988,70.4988,70.342,70.3997,6966.0
2020-04-14 14:10:00,85.32,85.41,85.31,85.36,6491.0,70.4328,70.5071,70.4245,70.4658,6491.0
2020-04-14 14:15:00,85.32,85.54,85.32,85.54,7164.0,70.4328,70.6144,70.4328,70.6144,7164.0
2020-04-14 14:20:00,85.48,85.63,85.48,85.6,10814.0,70.5649,70.6887,70.5649,70.6639,10814.0
2020-04-14 14:25:00,85.56,85.61,85.37,85.37,7548.0,70.6309,70.6722,70.474,70.474,7548.0
2020-04-14 14:30:00,85.36,85.49,85.34,85.47,13007.0,70.4658,70.5731,70.4493,70.5566,13007.0
2020-04-14 14:35:00,85.48,85.57,85.34,85.42,8282.0,70.5649,70.6391,70.4493,70.5153,8282.0
2020-04-14 14:40:00,85.46,85.49,85.31,85.4,14693.0,70.5483,70.5731,70.4245,70.4988,14693.0
2020-04-14 14:45:00,85.4,85.44,85.34,85.4,17305.0,70.4988,70.5318,70.4493,70.4988,17305.0
2020-04-14 14:50:00,85.38,85.5,85.28,85.29,21396.0,70.4823,70.5814,70.3997,70.408,21396.0
2020-04-14 14:55:00,85.3,85.44,85.3,85.39,12620.0,70.4163,70.5318,70.4163,70.4906,12620.0
2020-04-14 15:00:00,85.36,85.39,85.27,85.29,12242.0,70.4658,70.4906,70.3915,70.408,12242.0
2020-04-14 15:05:00,85.27,85.4,85.21,85.4,15047.0,70.3915,70.4988,70.342,70.4988,15047.0
2020-04-14 15:10:00,85.36,85.41,85.09,85.34,16681.0,70.4658,70.5071,70.2429,70.4493,16681.0
2020-04-14 15:15:00,85.32,85.42,85.17,85.42,16466.0,70.4328,70.5153,70.3089,70.5153,16466.0
2020-04-14 15:20:00,85.42,85.42,85.23,85.4,23676.0,70.5153,70.5153,70.3585,70.4988,23676.0
2020-04-14 15:25:00,85.4,85.6,85.36,85.54,68360.0,70.4988,70.6639,70.4658,70.6144,68360.0
2020-04-14 15:30:00,85.53,85.61,85.4,85.56,68479.0,70.6061,70.6722,70.4988,70.6309,68479.0
2020-04-14 15:35:00,85.54,85.82,85.48,85.82,41958.0,70.6144,70.8455,70.5649,70.8455,41958.0
2020-04-14 15:40:00,85.82,85.94,85.8,85.8,25343.0,70.8455,70.9446,70.829,70.829,25343.0
2020-04-14 15:45:00,85.8,85.96,85.77,85.9,30059.0,70.829,70.9611,70.8043,70.9116,30059.0
2020-04-14 15:50:00,85.91,86.25,85.91,86.22,57417.0,70.9198,71.2005,70.9198,71.1757,57417.0
2020-04-14 15:55:00,86.23,86.38,85.99,86.26,134057.0,71.184,71.3078,70.9859,71.2088,134057.0
2020-04-15 09:30:00,85.08,85.5,84.57,85.01,53585.0,70.2346,70.5814,69.8136,70.1769,53585.0
2020-04-15 09:35:00,84.65,84.88,84.15,84.22,11305.0,69.8797,70.0695,69.4669,69.5247,11305.0
2020-04-15 09:40:00,84.29,84.35,83.97,84.2,24025.0,69.5825,69.632,69.3183,69.5082,24025.0
2020-04-15 09:45:00,84.33,84.56,84.32,84.54,5173.0,69.6155,69.8054,69.6073,69.7889,5173.0
2020-04-15 09:50:00,84.58,84.58,84.4,84.51,7232.0,69.8219,69.8219,69.6733,69.7641,7232.0
2020-04-15 09:55:00,84.52,84.77,84.37,84.68,10219.0,69.7724,69.9787,69.6485,69.9044,10219.0
2020-04-15 10:00:00,84.65,84.65,84.17,84.17,7112.0,69.8797,69.8797,69.4834,69.4834,7112.0
2020-04-15 10:05:00,84.15,84.32,84.1,84.18,12348.0,69.4669,69.6073,69.4256,69.4917,12348.0
2020-04-15 10:10:00,84.19,84.33,84.0,84.06,13392.0,69.4999,69.6155,69.3431,69.3926,13392.0
2020-04-15 10:15:00,84.11,84.12,83.77,83.77,14052.0,69.4339,69.4422,69.1532,69.1532,14052.0
2020-04-15 10:20:00,83.76,83.99,83.71,83.75,16434.0,69.145,69.3348,69.1037,69.1367,16434.0
2020-04-15 10:25:00,83.74,83.75,83.52,83.64,15416.0,69.1285,69.1367,68.9468,69.0459,15416.0
2020-04-15 10:30:00,83.64,83.77,83.63,83.67,10401.0,69.0459,69.1532,69.0377,69.0707,10401.0
2020-04-15 10:35:00,83.6,83.79,83.58,83.66,15784.0,69.0129,69.1697,68.9964,69.0624,15784.0
2020-04-15 10:40:00,83.71,83.76,83.59,83.66,9397.0,69.1037,69.145,69.0046,69.0624,9397.0
2020-04-15 10:45:00,83.69,83.76,83.63,83.71,13098.0,69.0872,69.145,69.0377,69.1037,13098.0
2020-04-15 10:50:00,83.67,83.86,83.64,83.86,13658.0,69.0707,69.2275,69.0459,69.2275,13658.0
2020-04-15 10:55:00,83.87,83.94,83.68,83.7,9243.0,69.2358,69.2936,69.0789,69.0954,9243.0
2020-04-15 11:00:00,83.68,83.8,83.64,83.77,9466.0,69.0789,69.178,69.0459,69.1532,9466.0
2020-04-15 11:05:00,83.76,83.78,83.66,83.72,8752.0,69.145,69.1615,69.0624,69.1119,8752.0
2020-04-15 11:10:00,83.74,83.75,83.62,83.66,7127.0,69.1285,69.1367,69.0294,69.0624,7127.0
2020-04-15 11:15:00,83.67,83.72,83.47,83.5,10831.0,69.0707,69.1119,68.9056,68.9303,10831.0
2020-04-15 11:20:00,83.46,83.59,83.29,83.56,15104.0,68.8973,69.0046,68.757,68.9799,15104.0
2020-04-15 11:25:00,83.6,84.21,83.55,84.21,18143.0,69.0129,69.5164,68.9716,69.5164,18143.0
2020-04-15 11:30:00,84.19,84.62,84.17,84.54,13434.0,69.4999,69.8549,69.4834,69.7889,13434.0
2020-04-15 11:35:00,84.53,84.75,84.31,84.33,14030.0,69.7806,69.9622,69.599,69.6155,14030.0
2020-04-15 11:40:00,84.34,84.35,84.11,84.17,23575.0,69.6238,69.632,69.4339,69.4834,23575.0
2020-04-15 11:45:00,84.16,84.2,83.96,84.02,12409.0,69.4752,69.5082,69.3101,69.3596,12409.0
2020-04-15 11:50:00,84.02,84.24,84.02,84.12,38273.0,69.3596,69.5412,69.3596,69.4422,38273.0
2020-04-15 11:55:00,84.13,84.23,83.98,83.98,7486.0,69.4504,69.533,69.3266,69.3266,7486.0
2020-04-15 12:00:00,84.0,84.02,83.85,83.91,11413.0,69.3431,69.3596,69.2193,69.2688,11413.0
2020-04-15 12:05:00,83.95,83.95,83.49,83.51,8675.0,69.3018,69.3018,68.9221,68.9386,8675.0
2020-04-15 12:10:00,83.52,83.79,83.45,83.73,15813.0,68.9468,69.1697,68.8891,69.1202,15813.0
2020-04-15 12:15:00,83.72,83.79,83.63,83.67,8929.0,69.1119,69.1697,69.0377,69.0707,8929.0
2020-04-15 12:20:00,83.67,83.81,83.67,83.75,8091.0,69.0707,69.1862,69.0707,69.1367,8091.0
2020-04-15 12:25:00,83.76,83.89,83.66,83.85,8747.0,69.145,69.2523,69.0624,69.2193,8747.0
2020-04-15 12:30:00,83.83,83.84,83.67,83.77,11534.0,69.2028,69.211,69.0707,69.1532,11534.0
2020-04-15 12:35:00,83.76,83.83,83.72,83.75,8523.0,69.145,69.2028,69.1119,69.1367,8523.0
2020-04-15 12:40:00,83.75,84.03,83.72,84.01,11495.0,69.1367,69.3679,69.1119,69.3513,11495.0
2020-04-15 12:45:00,84.0,84.01,83.84,83.95,7959.0,69.3431,69.3513,69.211,69.3018,7959.0
2020-04-15 12:50:00,84.0,84.15,83.97,84.13,7260.0,69.3431,69.4669,69.3183,69.4504,7260.0
2020-04-15 12:55:00,84.13,84.15,83.91,83.91,7063.0,69.4504,69.4669,69.2688,69.2688,7063.0
2020-04-15 13:00:00,83.9,83.95,83.81,83.88,10071.0,69.2605,69.3018,69.1862,69.244,10071.0
2020-04-15 13:05:00,83.89,84.04,83.87,83.96,7525.0,69.2523,69.3761,69.2358,69.3101,7525.0
2020-04-15 13:10:00,83.98,84.32,83.97,84.3,10417.0,69.3266,69.6073,69.3183,69.5907,10417.0
2020-04-15 13:15:00,84.3,84.6,84.29,84.59,8797.0,69.5907,69.8384,69.5825,69.8301,8797.0
2020-04-15 13:20:00,84.58,84.59,84.46,84.49,11911.0,69.8219,69.8301,69.7228,69.7476,11911.0
2020-04-15 13:25:00,84.5,84.52,84.26,84.28,9566.0,69.7558,69.7724,69.5577,69.5742,9566.0
2020-04-15 13:30:00,84.28,84.32,84.13,84.14,12556.0,69.5742,69.6073,69.4504,69.4587,12556.0
2020-04-15 13:35:00,84.14,84.19,84.08,84.08,8923.0,69.4587,69.4999,69.4091,69.4091,8923.0
2020-04-15 13:40:00,84.06,84.13,84.05,84.09,8281.0,69.3926,69.4504,69.3844,69.4174,8281.0
2020-04-15 13:45:00,84.07,84.09,83.86,83.86,10906.0,69.4009,69.4174,69.2275,69.2275,10906.0
2020-04-15 13:50:00,83.89,84.04,83.88,83.99,57835.0,69.2523,69.3761,69.244,69.3348,57835.0
2020-04-15 13:55:00,83.99,84.04,83.72,83.72,11591.0,69.3348,69.3761,69.1119,69.1119,11591.0
2020-04-15 14:00:00,83.74,84.06,83.74,84.02,12176.0,69.1285,69.3926,69.1285,69.3596,12176.0
2020-04-15 14:05:00,84.03,84.3,84.03,84.29,14089.0,69.3679,69.5907,69.3679,69.5825,14089.0
2020-04-15 14:10:00,84.3,84.57,84.24,84.54,9305.0,69.5907,69.8136,69.5412,69.7889,9305.0
2020-04-15 14:15:00,84.53,84.61,84.45,84.57,18091.0,69.7806,69.8467,69.7146,69.8136,18091.0
2020-04-15 14:20:00,84.58,84.65,84.56,84.59,14910.0,69.8219,69.8797,69.8054,69.8301,14910.0
2020-04-15 14:25:00,84.57,84.59,84.36,84.52,16145.0,69.8136,69.8301,69.6403,69.7724,16145.0
2020-04-15 14:30:00,84.51,84.56,84.34,84.53,16936.0,69.7641,69.8054,69.6238,69.7806,16936.0
2020-04-15 14:35:00,84.5,84.63,84.5,84.58,13183.0,69.7558,69.8632,69.7558,69.8219,13183.0
2020-04-15 14:40:00,84.56,84.72,84.54,84.63,10713.0,69.8054,69.9375,69.7889,69.8632,10713.0
2020-04-15 14:45:00,84.64,84.64,84.47,84.47,10382.0,69.8714,69.8714,69.7311,69.7311,10382.0
2020-04-15 14:50:00,84.42,84.42,84.26,84.29,9739.0,69.6898,69.6898,69.5577,69.5825,9739.0
2020-04-15 14:55:00,84.3,84.47,84.28,84.42,10694.0,69.5907,69.7311,69.5742,69.6898,10694.0
2020-04-15 15:00:00,84.43,84.5,84.27,84.3,15280.0,69.6981,69.7558,69.566,69.5907,15280.0
2020-04-15 15:05:00,84.28,84.3,83.93,83.96,21885.0,69.5742,69.5907,69.2853,69.3101,21885.0
2020-04-15 15:10:00,83.95,84.06,83.83,84.0,43661.0,69.3018,69.3926,69.2028,69.3431,43661.0
2020-04-15 15:15:00,84.01,84.1,83.87,84.07,47261.0,69.3513,69.4256,69.2358,69.4009,47261.0
2020-04-15 15:20:00,84.06,84.14,84.0,84.04,20951.0,69.3926,69.4587,69.3431,69.3761,20951.0
2020-04-15 15:25:00,84.03,84.07,83.9,84.03,64195.0,69.3679,69.4009,69.2605,69.3679,64195.0
2020-04-15 15:30:00,84.03,84.18,83.89,84.0,76864.0,69.3679,69.4917,69.2523,69.3431,76864.0
2020-04-15 15:35:00,84.01,84.07,83.94,83.98,60722.0,69.3513,69.4009,69.2936,69.3266,60722.0
2020-04-15 15:40:00,83.99,84.02,83.59,83.68,64130.0,69.3348,69.3596,69.0046,69.0789,64130.0
2020-04-15 15:45:00,83.69,84.14,83.68,83.93,53833.0,69.0872,69.4587,69.0789,69.2853,53833.0
2020-04-15 15:50:00,83.92,83.93,83.43,83.47,158372.0,69.2771,69.2853,68.8725,68.9056,158372.0
2020-04-15 15:55:00,83.47,83.71,83.47,83.61,189424.0,68.9056,69.1037,68.9056,69.0211,189424.0
2020-04-16 09:30:00,84.3,84.7,84.17,84.2,46551.0,69.5907,69.921,69.4834,69.5082,46551.0
2020-04-16 09:35:00,84.33,84.43,83.92,84.38,9189.0,69.6155,69.6981,69.2771,69.6568,9189.0
2020-04-16 09:40:00,84.38,84.62,84.03,84.16,12497.0,69.6568,69.8549,69.3679,69.4752,12497.0
2020-04-16 09:45:00,84.09,84.21,83.56,83.56,9766.0,69.4174,69.5164,68.9799,68.9799,9766.0
2020-04-16 09:50:00,83.56,83.67,83.41,83.64,13961.0,68.9799,69.0707,68.856,69.0459,13961.0
2020-04-16 09:55:00,83.66,83.69,83.04,83.09,7150.0,69.0624,69.0872,68.5506,68.5919,7150.0
2020-04-16 10:00:00,83.16,83.41,83.16,83.19,17737.0,68.6497,68.856,68.6497,68.6744,17737.0
2020-04-16 10:05:00,83.18,83.21,82.94,82.97,11093.0,68.6662,68.6909,68.468,68.4928,11093.0
2020-04-16 10:10:00,82.95,83.29,82.78,83.27,18834.0,68.4763,68.757,68.336,68.7405,18834.0
2020-04-16 10:15:00,83.26,83.51,83.18,83.43,14283.0,68.7322,68.9386,68.6662,68.8725,14283.0
2020-04-16 10:20:00,83.37,83.56,83.33,83.5,11307.0,68.823,68.9799,68.79,68.9303,11307.0
2020-04-16 10:25:00,83.46,83.53,83.42,83.44,5421.0,68.8973,68.9551,68.8643,68.8808,5421.0
2020-04-16 10:30:00,83.4,83.66,83.38,83.59,8813.0,68.8478,69.0624,68.8313,69.0046,8813.0
2020-04-16 10:35:00,83.59,83.63,83.51,83.53,19011.0,69.0046,69.0377,68.9386,68.9551,19011.0
2020-04-16 10:40:00,83.53,83.84,83.48,83.69,11731.0,68.9551,69.211,68.9138,69.0872,11731.0
2020-04-16 10:45:00,83.72,83.72,83.41,83.59,7426.0,69.1119,69.1119,68.856,69.0046,7426.0
2020-04-16 10:50:00,83.62,83.62,83.42,83.54,15909.0,69.0294,69.0294,68.8643,68.9634,15909.0
2020-04-16 10:55:00,83.56,83.83,83.5,83.75,31284.0,68.9799,69.2028,68.9303,69.1367,31284.0
2020-04-16 11:00:00,83.81,83.82,83.52,83.58,9443.0,69.1862,69.1945,68.9468,68.9964,9443.0
2020-04-16 11:05:00,83.6,83.87,83.59,83.83,8369.0,69.0129,69.2358,69.0046,69.2028,8369.0
2020-04-16 11:10:00,83.84,83.98,83.71,83.76,14092.0,69.211,69.3266,69.1037,69.145,14092.0
2020-04-16 11:15:00,83.7,83.79,83.59,83.67,22376.0,69.0954,69.1697,69.0046,69.0707,22376.0
2020-04-16 11:20:00,83.71,83.85,83.62,83.67,14390.0,69.1037,69.2193,69.0294,69.0707,14390.0
2020-04-16 11:25:00,83.67,83.77,83.58,83.58,14525.0,69.0707,69.1532,68.9964,68.9964,14525.0
2020-04-16 11:30:00,83.57,83.61,83.48,83.56,43162.0,68.9881,69.0211,68.9138,68.9799,43162.0
2020-04-16 11:35:00,83.54,83.66,83.52,83.59,7997.0,68.9634,69.0624,68.9468,69.0046,7997.0
2020-04-16 11:40:00,83.57,83.64,83.55,83.56,8474.0,68.9881,69.0459,68.9716,68.9799,8474.0
2020-04-16 11:45:00,83.61,83.61,83.43,83.58,10317.0,69.0211,69.0211,68.8725,68.9964,10317.0
2020-04-16 11:50:00,83.55,84.11,83.55,84.11,21660.0,68.9716,69.4339,68.9716,69.4339,21660.0
2020-04-16 11:55:00,84.11,84.19,83.96,84.05,15714.0,69.4339,69.4999,69.3101,69.3844,15714.0
2020-04-16 12:00:00,84.03,84.04,83.89,83.9,22443.0,69.3679,69.3761,69.2523,69.2605,22443.0
2020-04-16 12:05:00,83.92,83.92,83.8,83.84,13444.0,69.2771,69.2771,69.178,69.211,13444.0
2020-04-16 12:10:00,83.88,83.96,83.86,83.92,12900.0,69.244,69.3101,69.2275,69.2771,12900.0
2020-04-16 12:15:00,83.9,84.01,83.63,83.73,24525.0,69.2605,69.3513,69.0377,69.1202,24525.0
2020-04-16 12:20:00,83.68,83.68,83.46,83.47,8632.0,69.0789,69.0789,68.8973,68.9056,8632.0
2020-04-16 12:25:00,83.48,83.66,83.46,83.6,13833.0,68.9138,69.0624,68.8973,69.0129,13833.0
2020-04-16 12:30:00,83.6,83.6,83.3,83.3,18985.0,69.0129,69.0129,68.7652,68.7652,18985.0
2020-04-16 12:35:00,83.32,83.4,83.22,83.39,7748.0,68.7817,68.8478,68.6992,68.8395,7748.0
2020-04-16 12:40:00,83.35,83.49,83.29,83.47,11442.0,68.8065,68.9221,68.757,68.9056,11442.0
2020-04-16 12:45:00,83.43,83.55,83.4,83.5,6556.0,68.8725,68.9716,68.8478,68.9303,6556.0
2020-04-16 12:50:00,83.55,83.61,83.55,83.6,2495.0,68.9716,69.0211,68.9716,69.0129,2495.0
2020-04-16 12:55:00,83.56,83.72,83.52,83.61,4785.0,68.9799,69.1119,68.9468,69.0211,4785.0
2020-04-16 13:00:00,83.59,83.62,83.44,83.44,8324.0,69.0046,69.0294,68.8808,68.8808,8324.0
2020-04-16 13:05:00,83.4,83.53,83.35,83.49,7423.0,68.8478,68.9551,68.8065,68.9221,7423.0
2020-04-16 13:10:00,83.49,83.74,83.48,83.74,8996.0,68.9221,69.1285,68.9138,69.1285,8996.0
2020-04-16 13:15:00,83.69,83.86,83.69,83.85,6805.0,69.0872,69.2275,69.0872,69.2193,6805.0
2020-04-16 13:20:00,83.84,83.96,83.8,83.96,6063.0,69.211,69.3101,69.178,69.3101,6063.0
2020-04-16 13:25:00,83.93,83.93,83.84,83.91,8944.0,69.2853,69.2853,69.211,69.2688,8944.0
2020-04-16 13:30:00,83.87,83.9,83.8,83.8,6426.0,69.2358,69.2605,69.178,69.178,6426.0
2020-04-16 13:35:00,83.85,83.9,83.77,83.8,8709.0,69.2193,69.2605,69.1532,69.178,8709.0
2020-04-16 13:40:00,83.78,84.0,83.78,83.99,9938.0,69.1615,69.3431,69.1615,69.3348,9938.0
2020-04-16 13:45:00,83.97,83.98,83.88,83.89,6879.0,69.3183,69.3266,69.244,69.2523,6879.0
2020-04-16 13:50:00,83.88,83.91,83.7,83.73,6995.0,69.244,69.2688,69.0954,69.1202,6995.0
2020-04-16 13:55:00,83.73,83.8,83.68,83.78,7328.0,69.1202,69.178,69.0789,69.1615,7328.0
2020-04-16 14:00:00,83.76,83.76,83.57,83.61,7726.0,69.145,69.145,68.9881,69.0211,7726.0
2020-04-16 14:05:00,83.6,83.85,83.56,83.8,15230.0,69.0129,69.2193,68.9799,69.178,15230.0
2020-04-16 14:10:00,83.83,83.88,83.76,83.88,5938.0,69.2028,69.244,69.145,69.244,5938.0
2020-04-16 14:15:00,83.88,84.03,83.88,83.97,7749.0,69.244,69.3679,69.244,69.3183,7749.0
2020-04-16 14:20:00,83.94,83.98,83.79,83.81,10780.0,69.2936,69.3266,69.1697,69.1862,10780.0
2020-04-16 14:25:00,83.77,83.78,83.63,83.73,10343.0,69.1532,69.1615,69.0377,69.1202,10343.0
2020-04-16 14:30:00,83.65,83.85,83.65,83.85,7375.0,69.0542,69.2193,69.0542,69.2193,7375.0
2020-04-16 14:35:00,83.8,84.06,83.78,83.97,10847.0,69.178,69.3926,69.1615,69.3183,10847.0
2020-04-16 14:40:00,83.99,84.02,83.88,83.95,7786.0,69.3348,69.3596,69.244,69.3018,7786.0
2020-04-16 14:45:00,83.96,84.03,83.9,83.94,10061.0,69.3101,69.3679,69.2605,69.2936,10061.0
2020-04-16 14:50:00,83.98,84.03,83.78,84.03,9803.0,69.3266,69.3679,69.1615,69.3679,9803.0
2020-04-16 14:55:00,83.99,84.14,83.99,84.12,13778.0,69.3348,69.4587,69.3348,69.4422,13778.0
2020-04-16 15:00:00,84.1,84.18,84.0,84.03,21370.0,69.4256,69.4917,69.3431,69.3679,21370.0
2020-04-16 15:05:00,84.02,84.14,83.88,83.96,14904.0,69.3596,69.4587,69.244,69.3101,14904.0
2020-04-16 15:10:00,83.95,84.0,83.86,83.9,11795.0,69.3018,69.3431,69.2275,69.2605,11795.0
2020-04-16 15:15:00,83.9,84.0,83.73,83.87,13238.0,69.2605,69.3431,69.1202,69.2358,13238.0
2020-04-16 15:20:00,83.89,84.09,83.82,84.09,16414.0,69.2523,69.4174,69.1945,69.4174,16414.0
2020-04-16 15:25:00,84.11,84.34,84.02,84.34,18593.0,69.4339,69.6238,69.3596,69.6238,18593.0
2020-04-16 15:30:00,84.36,84.47,84.29,84.4,29733.0,69.6403,69.7311,69.5825,69.6733,29733.0
2020-04-16 15:35:00,84.42,84.52,84.34,84.41,37225.0,69.6898,69.7724,69.6238,69.6816,37225.0
2020-04-16 15:40:00,84.41,84.46,84.25,84.28,45411.0,69.6816,69.7228,69.5495,69.5742,45411.0
2020-04-16 15:45:00,84.28,84.33,84.11,84.17,24130.0,69.5742,69.6155,69.4339,69.4834,24130.0
2020-04-16 15:50:00,84.18,84.38,84.16,84.22,66901.0,69.4917,69.6568,69.4752,69.5247,66901.0
2020-04-16 15:55:00,84.21,84.35,84.03,84.04,83712.0,69.5164,69.632,69.3679,69.3761,83712.0
2020-04-17 09:30:00,85.45,85.96,84.97,85.05,150595.0,70.5401,70.9611,70.1438,70.2099,150595.0
2020-04-17 09:35:00,85.02,85.65,84.99,85.53,30823.0,70.1851,70.7052,70.1603,70.6061,30823.0
2020-04-17 09:40:00,85.51,85.66,85.3,85.64,13313.0,70.5896,70.7134,70.4163,70.6969,13313.0
2020-04-17 09:45:00,85.62,85.64,85.44,85.45,18578.0,70.6804,70.6969,70.5318,70.5401,18578.0
2020-04-17 09:50:00,85.43,85.45,85.16,85.26,25614.0,70.5236,70.5401,70.3007,70.3832,25614.0
2020-04-17 09:55:00,85.25,85.42,85.2,85.31,18220.0,70.375,70.5153,70.3337,70.4245,18220.0
2020-04-17 10:00:00,85.35,85.35,85.03,85.11,40241.0,70.4575,70.4575,70.1934,70.2594,40241.0
2020-04-17 10:05:00,85.1,85.28,85.0,85.0,9847.0,70.2512,70.3997,70.1686,70.1686,9847.0
2020-04-17 10:10:00,85.0,85.13,84.85,84.98,45322.0,70.1686,70.2759,70.0448,70.1521,45322.0
2020-04-17 10:15:00,85.0,85.11,84.69,84.73,34380.0,70.1686,70.2594,69.9127,69.9457,34380.0
2020-04-17 10:20:00,84.64,84.76,84.58,84.74,11912.0,69.8714,69.9705,69.8219,69.954,11912.0
2020-04-17 10:25:00,84.7,85.03,84.7,84.98,12265.0,69.921,70.1934,69.921,70.1521,12265.0
2020-04-17 10:30:00,84.89,85.06,84.79,85.05,13151.0,70.0778,70.2181,69.9952,70.2099,13151.0
2020-04-17 10:35:00,85.04,85.09,84.8,85.04,18785.0,70.2016,70.2429,70.0035,70.2016,18785.0
2020-04-17 10:40:00,85.06,85.13,84.97,84.99,9143.0,70.2181,70.2759,70.1438,70.1603,9143.0
2020-04-17 10:45:00,84.99,85.04,84.9,84.94,9011.0,70.1603,70.2016,70.0861,70.1191,9011.0
2020-04-17 10:50:00,84.95,85.03,84.85,85.03,12031.0,70.1273,70.1934,70.0448,70.1934,12031.0
2020-04-17 10:55:00,85.02,85.22,85.02,85.07,8612.0,70.1851,70.3502,70.1851,70.2264,8612.0
2020-04-17 11:00:00,85.07,85.09,85.0,85.01,11564.0,70.2264,70.2429,70.1686,70.1769,11564.0
2020-04-17 11:05:00,85.03,85.12,85.0,85.06,35950.0,70.1934,70.2677,70.1686,70.2181,35950.0
2020-04-17 11:10:00,85.05,85.08,84.75,84.83,25841.0,70.2099,70.2346,69.9622,70.0283,25841.0
2020-04-17 11:15:00,84.84,84.96,84.66,84.96,66333.0,70.0365,70.1356,69.8879,70.1356,66333.0
2020-04-17 11:20:00,84.95,85.04,84.87,84.92,22380.0,70.1273,70.2016,70.0613,70.1026,22380.0
2020-04-17 11:25:00,84.93,84.99,84.79,84.96,14454.0,70.1108,70.1603,69.9952,70.1356,14454.0
2020-04-17 11:30:00,84.93,85.07,84.93,85.05,39600.0,70.1108,70.2264,70.1108,70.2099,39600.0
2020-04-17 11:35:00,85.06,85.45,85.06,85.41,9994.0,70.2181,70.5401,70.2181,70.5071,9994.0
2020-04-17 11:40:00,85.42,85.48,85.35,85.35,13567.0,70.5153,70.5649,70.4575,70.4575,13567.0
2020-04-17 11:45:00,85.41,85.57,85.4,85.55,14883.0,70.5071,70.6391,70.4988,70.6226,14883.0
2020-04-17 11:50:00,85.51,85.52,85.38,85.38,9764.0,70.5896,70.5979,70.4823,70.4823,9764.0
2020-04-17 11:55:00,85.34,85.35,85.16,85.22,6030.0,70.4493,70.4575,70.3007,70.3502,6030.0
2020-04-17 12:00:00,85.23,85.23,85.07,85.16,9426.0,70.3585,70.3585,70.2264,70.3007,9426.0
2020-04-17 12:05:00,85.19,85.3,85.19,85.29,5362.0,70.3255,70.4163,70.3255,70.408,5362.0
2020-04-17 12:10:00,85.28,85.31,85.1,85.23,8102.0,70.3997,70.4245,70.2512,70.3585,8102.0
2020-04-17 12:15:00,85.22,85.41,85.16,85.41,30791.0,70.3502,70.5071,70.3007,70.5071,30791.0
2020-04-17 12:20:00,85.38,85.46,85.35,85.45,10898.0,70.4823,70.5483,70.4575,70.5401,10898.0
2020-04-17 12:25:00,85.45,85.64,85.44,85.62,23672.0,70.5401,70.6969,70.5318,70.6804,23672.0
2020-04-17 12:30:00,85.61,85.62,85.45,85.56,8100.0,70.6722,70.6804,70.5401,70.6309,8100.0
2020-04-17 12:35:00,85.57,85.83,85.55,85.81,8238.0,70.6391,70.8538,70.6226,70.8373,8238.0
2020-04-17 12:40:00,85.76,85.79,85.67,85.73,6106.0,70.796,70.8208,70.7217,70.7712,6106.0
2020-04-17 12:45:00,85.73,85.73,85.58,85.69,9143.0,70.7712,70.7712,70.6474,70.7382,9143.0
2020-04-17 12:50:00,85.7,85.82,85.7,85.8,7750.0,70.7465,70.8455,70.7465,70.829,7750.0
2020-04-17 12:55:00,85.79,85.8,85.62,85.66,6785.0,70.8208,70.829,70.6804,70.7134,6785.0
2020-04-17 13:00:00,85.66,85.73,85.58,85.65,5959.0,70.7134,70.7712,70.6474,70.7052,5959.0
2020-04-17 13:05:00,85.63,85.73,85.63,85.68,6299.0,70.6887,70.7712,70.6887,70.73,6299.0
2020-04-17 13:10:00,85.67,85.67,85.5,85.51,9450.0,70.7217,70.7217,70.5814,70.5896,9450.0
2020-04-17 13:15:00,85.51,85.67,85.51,85.66,7900.0,70.5896,70.7217,70.5896,70.7134,7900.0
2020-04-17 13:20:00,85.66,85.66,85.43,85.43,9037.0,70.7134,70.7134,70.5236,70.5236,9037.0
2020-04-17 13:25:00,85.42,85.45,85.37,85.4,9021.0,70.5153,70.5401,70.474,70.4988,9021.0
2020-04-17 13:30:00,85.42,85.5,85.37,85.44,14514.0,70.5153,70.5814,70.474,70.5318,14514.0
2020-04-17 13:35:00,85.42,85.52,85.4,85.47,4800.0,70.5153,70.5979,70.4988,70.5566,4800.0
2020-04-17 13:40:00,85.45,85.48,85.44,85.44,5426.0,70.5401,70.5649,70.5318,70.5318,5426.0
2020-04-17 13:45:00,85.41,85.41,85.17,85.3,23726.0,70.5071,70.5071,70.3089,70.4163,23726.0
2020-04-17 13:50:00,85.32,85.43,85.26,85.42,10965.0,70.4328,70.5236,70.3832,70.5153,10965.0
2020-04-17 13:55:00,85.49,85.57,85.44,85.56,6683.0,70.5731,70.6391,70.5318,70.6309,6683.0
2020-04-17 14:00:00,85.52,85.59,85.45,85.56,4472.0,70.5979,70.6557,70.5401,70.6309,4472.0
2020-04-17 14:05:00,85.56,85.56,85.45,85.46,5764.0,70.6309,70.6309,70.5401,70.5483,5764.0
2020-04-17 14:10:00,85.44,85.48,85.3,85.35,6705.0,70.5318,70.5649,70.4163,70.4575,6705.0
2020-04-17 14:15:00,85.35,85.36,85.17,85.25,16000.0,70.4575,70.4658,70.3089,70.375,16000.0
2020-04-17 14:20:00,85.25,85.42,85.24,85.39,5372.0,70.375,70.5153,70.3667,70.4906,5372.0
2020-04-17 14:25:00,85.39,85.39,85.28,85.29,9383.0,70.4906,70.4906,70.3997,70.408,9383.0
2020-04-17 14:30:00,85.25,85.25,85.06,85.14,14334.0,70.375,70.375,70.2181,70.2842,14334.0
2020-04-17 14:35:00,85.15,85.18,85.01,85.18,14870.0,70.2924,70.3172,70.1769,70.3172,14870.0
2020-04-17 14:40:00,85.18,85.3,85.08,85.25,14431.0,70.3172,70.4163,70.2346,70.375,14431.0
2020-04-17 14:45:00,85.23,85.27,85.18,85.27,6203.0,70.3585,70.3915,70.3172,70.3915,6203.0
2020-04-17 14:50:00,85.28,85.28,85.1,85.13,9024.0,70.3997,70.3997,70.2512,70.2759,9024.0
2020-04-17 14:55:00,85.14,85.3,85.12,85.28,7468.0,70.2842,70.4163,70.2677,70.3997,7468.0
2020-04-17 15:00:00,85.29,85.4,85.26,85.36,5105.0,70.408,70.4988,70.3832,70.4658,5105.0
2020-04-17 15:05:00,85.36,85.44,85.33,85.44,14550.0,70.4658,70.5318,70.441,70.5318,14550.0
2020-04-17 15:10:00,85.47,85.67,85.45,85.65,9373.0,70.5566,70.7217,70.5401,70.7052,9373.0
2020-04-17 15:15:00,85.66,85.8,85.64,85.78,14422.0,70.7134,70.829,70.6969,70.8125,14422.0
2020-04-17 15:20:00,85.77,85.78,85.69,85.73,13084.0,70.8043,70.8125,70.7382,70.7712,13084.0
2020-04-17 15:25:00,85.74,85.93,85.74,85.91,16368.0,70.7795,70.9363,70.7795,70.9198,16368.0
2020-04-17 15:30:00,85.91,86.1,85.91,86.02,20827.0,70.9198,71.0767,70.9198,71.0106,20827.0
2020-04-17 15:35:00,86.02,86.28,86.02,86.28,22446.0,71.0106,71.2253,71.0106,71.2253,22446.0
2020-04-17 15:40:00,86.29,86.34,86.2,86.31,29327.0,71.2335,71.2748,71.1592,71.25,29327.0
2020-04-17 15:45:00,86.32,86.58,86.3,86.57,28446.0,71.2583,71.4729,71.2418,71.4647,28446.0
2020-04-17 15:50:00,86.62,86.97,86.59,86.77,33836.0,71.5059,71.7949,71.4812,71.6298,33836.0
2020-04-17 15:55:00,86.74,86.8,86.25,86.37,130110.0,71.605,71.6545,71.2005,71.2996,130110.0
2020-04-20 09:30:00,87.32,87.32,85.65,85.69,84328.0,72.0838,72.0838,70.7052,70.7382,84328.0
2020-04-20 09:35:00,85.66,85.96,85.31,85.32,6289.0,70.7134,70.9611,70.4245,70.4328,6289.0
2020-04-20 09:40:00,85.32,85.38,84.85,84.85,11786.0,70.4328,70.4823,70.0448,70.0448,11786.0
2020-04-20 09:45:00,84.99,85.31,84.99,85.07,8232.0,70.1603,70.4245,70.1603,70.2264,8232.0
2020-04-20 09:50:00,85.06,85.31,84.95,85.16,20700.0,70.2181,70.4245,70.1273,70.3007,20700.0
2020-04-20 09:55:00,85.12,85.15,84.92,85.04,7572.0,70.2677,70.2924,70.1026,70.2016,7572.0
2020-04-20 10:00:00,85.0,85.03,84.69,84.81,24735.0,70.1686,70.1934,69.9127,70.0118,24735.0
2020-04-20 10:05:00,84.76,84.88,84.65,84.8,15280.0,69.9705,70.0695,69.8797,70.0035,15280.0
2020-04-20 10:10:00,84.84,84.93,84.76,84.79,20151.0,70.0365,70.1108,69.9705,69.9952,20151.0
2020-04-20 10:15:00,84.81,84.81,84.35,84.48,10685.0,70.0118,70.0118,69.632,69.7393,10685.0
2020-04-20 10:20:00,84.49,84.8,84.49,84.71,18180.0,69.7476,70.0035,69.7476,69.9292,18180.0
2020-04-20 10:25:00,84.73,84.74,84.59,84.61,19224.0,69.9457,69.954,69.8301,69.8467,19224.0
2020-04-20 10:30:00,84.61,84.73,84.44,84.44,20124.0,69.8467,69.9457,69.7063,69.7063,20124.0
2020-04-20 10:35:00,84.42,84.48,84.2,84.43,21028.0,69.6898,69.7393,69.5082,69.6981,21028.0
2020-04-20 10:40:00,84.4,84.54,84.29,84.53,8332.0,69.6733,69.7889,69.5825,69.7806,8332.0
2020-04-20 10:45:00,84.55,84.74,84.55,84.64,14573.0,69.7971,69.954,69.7971,69.8714,14573.0
2020-04-20 10:50:00,84.64,84.79,84.61,84.67,10924.0,69.8714,69.9952,69.8467,69.8962,10924.0
2020-04-20 10:55:00,84.7,84.82,84.53,84.55,5050.0,69.921,70.02,69.7806,69.7971,5050.0
2020-04-20 11:00:00,84.49,84.55,84.4,84.47,13542.0,69.7476,69.7971,69.6733,69.7311,13542.0
2020-04-20 11:05:00,84.48,84.61,84.45,84.48,10142.0,69.7393,69.8467,69.7146,69.7393,10142.0
2020-04-20 11:10:00,84.51,84.56,84.28,84.31,15118.0,69.7641,69.8054,69.5742,69.599,15118.0
2020-04-20 11:15:00,84.3,84.35,84.13,84.29,10244.0,69.5907,69.632,69.4504,69.5825,10244.0
2020-04-20 11:20:00,84.3,84.37,84.17,84.34,15421.0,69.5907,69.6485,69.4834,69.6238,15421.0
2020-04-20 11:25:00,84.37,84.57,84.36,84.48,11679.0,69.6485,69.8136,69.6403,69.7393,11679.0
2020-04-20 11:30:00,84.49,84.49,84.31,84.38,5677.0,69.7476,69.7476,69.599,69.6568,5677.0
2020-04-20 11:35:00,84.38,84.68,84.37,84.68,7666.0,69.6568,69.9044,69.6485,69.9044,7666.0
2020-04-20 11:40:00,84.72,84.75,84.63,84.7,10307.0,69.9375,69.9622,69.8632,69.921,10307.0
2020-04-20 11:45:00,84.75,84.75,84.59,84.6,5841.0,69.9622,69.9622,69.8301,69.8384,5841.0
2020-04-20 11:50:00,84.63,84.84,84.59,84.7,14736.0,69.8632,70.0365,69.8301,69.921,14736.0
2020-04-20 11:55:00,84.7,84.73,84.6,84.61,8697.0,69.921,69.9457,69.8384,69.8467,8697.0
2020-04-20 12:00:00,84.62,84.68,84.47,84.55,14244.0,69.8549,69.9044,69.7311,69.7971,14244.0
2020-04-20 12:05:00,84.54,84.68,84.54,84.63,9576.0,69.7889,69.9044,69.7889,69.8632,9576.0
2020-04-20 12:10:00,84.61,84.62,84.36,84.36,8229.0,69.8467,69.8549,69.6403,69.6403,8229.0
2020-04-20 12:15:00,84.37,84.42,84.3,84.31,10309.0,69.6485,69.6898,69.5907,69.599,10309.0
2020-04-20 12:20:00,84.28,84.39,84.24,84.36,6596.0,69.5742,69.665,69.5412,69.6403,6596.0
2020-04-20 12:25:00,84.41,84.48,84.27,84.4,16695.0,69.6816,69.7393,69.566,69.6733,16695.0
2020-04-20 12:30:00,84.41,84.53,84.4,84.49,5812.0,69.6816,69.7806,69.6733,69.7476,5812.0
2020-04-20 12:35:00,84.49,84.61,84.44,84.6,22990.0,69.7476,69.8467,69.7063,69.8384,22990.0
2020-04-20 12:40:00,84.61,84.64,84.53,84.53,5406.0,69.8467,69.8714,69.7806,69.7806,5406.0
2020-04-20 12:45:00,84.52,84.54,84.42,84.51,6950.0,69.7724,69.7889,69.6898,69.7641,6950.0
2020-04-20 12:50:00,84.51,84.57,84.49,84.51,6472.0,69.7641,69.8136,69.7476,69.7641,6472.0
2020-04-20 12:55:00,84.56,84.57,84.4,84.42,7556.0,69.8054,69.8136,69.6733,69.6898,7556.0
2020-04-20 13:00:00,84.43,84.48,84.17,84.17,14493.0,69.6981,69.7393,69.4834,69.4834,14493.0
2020-04-20 13:05:00,84.18,84.39,84.18,84.34,16890.0,69.4917,69.665,69.4917,69.6238,16890.0
2020-04-20 13:10:00,84.31,84.32,84.13,84.17,14266.0,69.599,69.6073,69.4504,69.4834,14266.0
2020-04-20 13:15:00,84.23,84.24,84.03,84.03,7537.0,69.533,69.5412,69.3679,69.3679,7537.0
2020-04-20 13:20:00,84.03,84.04,83.87,83.87,15730.0,69.3679,69.3761,69.2358,69.2358,15730.0
2020-04-20 13:25:00,83.92,83.93,83.84,83.84,7148.0,69.2771,69.2853,69.211,69.211,7148.0
2020-04-20 13:30:00,83.82,83.87,83.69,83.74,10919.0,69.1945,69.2358,69.0872,69.1285,10919.0
2020-04-20 13:35:00,83.74,83.85,83.72,83.85,9900.0,69.1285,69.2193,69.1119,69.2193,9900.0
2020-04-20 13:40:00,83.87,83.98,83.85,83.95,11981.0,69.2358,69.3266,69.2193,69.3018,11981.0
2020-04-20 13:45:00,83.95,83.95,83.83,83.84,6396.0,69.3018,69.3018,69.2028,69.211,6396.0
2020-04-20 13:50:00,83.86,83.92,83.79,83.92,7358.0,69.2275,69.2771,69.1697,69.2771,7358.0
2020-04-20 13:55:00,83.89,83.9,83.77,83.78,8463.0,69.2523,69.2605,69.1532,69.1615,8463.0
2020-04-20 14:00:00,83.78,83.87,83.64,83.65,13833.0,69.1615,69.2358,69.0459,69.0542,13833.0
2020-04-20 14:05:00,83.65,83.69,83.54,83.55,6920.0,69.0542,69.0872,68.9634,68.9716,6920.0
2020-04-20 14:10:00,83.54,83.56,83.27,83.42,15005.0,68.9634,68.9799,68.7405,68.8643,15005.0
2020-04-20 14:15:00,83.42,83.42,83.24,83.29,11560.0,68.8643,68.8643,68.7157,68.757,11560.0
2020-04-20 14:20:00,83.29,83.34,83.21,83.28,10943.0,68.757,68.7983,68.6909,68.7487,10943.0
2020-04-20 14:25:00,83.3,83.36,83.27,83.29,23597.0,68.7652,68.8148,68.7405,68.757,23597.0
2020-04-20 14:30:00,83.3,83.71,83.3,83.71,17972.0,68.7652,69.1037,68.7652,69.1037,17972.0
2020-04-20 14:35:00,83.69,83.72,83.59,83.62,26096.0,69.0872,69.1119,69.0046,69.0294,26096.0
2020-04-20 14:40:00,83.63,83.66,83.46,83.51,39078.0,69.0377,69.0624,68.8973,68.9386,39078.0
2020-04-20 14:45:00,83.5,83.67,83.41,83.67,13978.0,68.9303,69.0707,68.856,69.0707,13978.0
2020-04-20 14:50:00,83.67,83.68,83.35,83.38,28495.0,69.0707,69.0789,68.8065,68.8313,28495.0
2020-04-20 14:55:00,83.4,83.42,83.19,83.19,35167.0,68.8478,68.8643,68.6744,68.6744,35167.0
2020-04-20 15:00:00,83.17,83.4,83.13,83.19,30657.0,68.6579,68.8478,68.6249,68.6744,30657.0
2020-04-20 15:05:00,83.18,83.19,82.93,82.97,26560.0,68.6662,68.6744,68.4598,68.4928,26560.0
2020-04-20 15:10:00,83.02,83.18,82.91,83.03,19848.0,68.5341,68.6662,68.4433,68.5423,19848.0
2020-04-20 15:15:00,83.03,83.1,82.9,82.95,27958.0,68.5423,68.6001,68.435,68.4763,27958.0
2020-04-20 15:20:00,82.98,83.05,82.89,83.0,27958.0,68.5011,68.5589,68.4268,68.5176,27958.0
2020-04-20 15:25:00,83.01,83.18,82.83,83.18,43512.0,68.5258,68.6662,68.3772,68.6662,43512.0
2020-04-20 15:30:00,83.19,83.42,83.06,83.36,22288.0,68.6744,68.8643,68.5671,68.8148,22288.0
2020-04-20 15:35:00,83.37,83.44,83.07,83.07,28633.0,68.823,68.8808,68.5754,68.5754,28633.0
2020-04-20 15:40:00,83.09,83.33,83.09,83.18,28262.0,68.5919,68.79,68.5919,68.6662,28262.0
2020-04-20 15:45:00,83.22,83.31,83.05,83.19,25861.0,68.6992,68.7735,68.5589,68.6744,25861.0
2020-04-20 15:50:00,83.18,83.25,82.88,82.95,76201.0,68.6662,68.724,68.4185,68.4763,76201.0
2020-04-20 15:55:00,82.94,83.02,82.83,82.9,172615.0,68.468,68.5341,68.3772,68.435,172615.0
2020-04-21 09:30:00,81.77,82.1,81.49,81.72,70343.0,67.5022,67.7746,67.2711,67.4609,70343.0
2020-04-21 09:35:00,81.69,82.1,81.51,82.01,36580.0,67.4362,67.7746,67.2876,67.7003,36580.0
2020-04-21 09:40:00,82.07,82.14,81.85,81.92,15813.0,67.7499,67.8076,67.5682,67.626,15813.0
2020-04-21 09:45:00,81.89,82.45,81.88,82.29,16120.0,67.6013,68.0635,67.593,67.9315,16120.0
2020-04-21 09:50:00,82.28,82.45,82.28,82.41,15735.0,67.9232,68.0635,67.9232,68.0305,15735.0
2020-04-21 09:55:00,82.39,82.7,82.36,82.42,17788.0,68.014,68.2699,67.9893,68.0388,17788.0
2020-04-21 10:00:00,82.41,82.41,82.03,82.18,15866.0,68.0305,68.0305,67.7168,67.8407,15866.0
2020-04-21 10:05:00,82.19,82.21,81.95,82.02,23303.0,67.8489,67.8654,67.6508,67.7086,23303.0
2020-04-21 10:10:00,81.97,82.01,81.59,81.79,31370.0,67.6673,67.7003,67.3536,67.5187,31370.0
2020-04-21 10:15:00,81.77,81.91,81.69,81.88,22812.0,67.5022,67.6178,67.4362,67.593,22812.0
2020-04-21 10:20:00,81.92,82.49,81.92,82.49,14999.0,67.626,68.0966,67.626,68.0966,14999.0
2020-04-21 10:25:00,82.48,82.59,82.25,82.44,10851.0,68.0883,68.1791,67.8984,68.0553,10851.0
2020-04-21 10:30:00,82.46,82.56,82.03,82.03,33931.0,68.0718,68.1544,67.7168,67.7168,33931.0
2020-04-21 10:35:00,81.99,82.0,81.7,81.76,14708.0,67.6838,67.6921,67.4444,67.4939,14708.0
2020-04-21 10:40:00,81.78,81.96,81.69,81.84,17115.0,67.5105,67.659,67.4362,67.56,17115.0
2020-04-21 10:45:00,81.79,82.02,81.74,81.88,9219.0,67.5187,67.7086,67.4774,67.593,9219.0
2020-04-21 10:50:00,81.91,82.11,81.91,82.0,15923.0,67.6178,67.7829,67.6178,67.6921,15923.0
2020-04-21 10:55:00,82.01,82.24,81.94,81.96,24020.0,67.7003,67.8902,67.6425,67.659,24020.0
2020-04-21 11:00:00,81.81,81.82,81.34,81.39,16310.0,67.5352,67.5435,67.1472,67.1885,16310.0
2020-04-21 11:05:00,81.41,81.68,81.38,81.68,39366.0,67.205,67.4279,67.1802,67.4279,39366.0
2020-04-21 11:10:00,81.67,81.69,81.42,81.53,21008.0,67.4196,67.4362,67.2133,67.3041,21008.0
2020-04-21 11:15:00,81.46,81.7,81.43,81.7,6700.0,67.2463,67.4444,67.2215,67.4444,6700.0
2020-04-21 11:20:00,81.72,81.92,81.72,81.75,17186.0,67.4609,67.626,67.4609,67.4857,17186.0
2020-04-21 11:25:00,81.77,81.77,81.36,81.45,19153.0,67.5022,67.5022,67.1637,67.238,19153.0
2020-04-21 11:30:00,81.49,81.75,81.49,81.62,13488.0,67.2711,67.4857,67.2711,67.3784,13488.0
2020-04-21 11:35:00,81.6,81.6,81.43,81.54,23415.0,67.3619,67.3619,67.2215,67.3123,23415.0
2020-04-21 11:40:00,81.53,81.53,81.2,81.34,17345.0,67.3041,67.3041,67.0317,67.1472,17345.0
2020-04-21 11:45:00,81.32,81.43,81.13,81.21,12309.0,67.1307,67.2215,66.9739,67.0399,12309.0
2020-04-21 11:50:00,81.18,81.45,81.13,81.4,25394.0,67.0151,67.238,66.9739,67.1968,25394.0
2020-04-21 11:55:00,81.41,81.57,81.32,81.41,10748.0,67.205,67.3371,67.1307,67.205,10748.0
2020-04-21 12:00:00,81.42,81.42,81.18,81.18,6640.0,67.2133,67.2133,67.0151,67.0151,6640.0
2020-04-21 12:05:00,81.2,81.39,81.17,81.36,7952.0,67.0317,67.1885,67.0069,67.1637,7952.0
2020-04-21 12:10:00,81.36,81.65,81.34,81.64,27455.0,67.1637,67.4031,67.1472,67.3949,27455.0
2020-04-21 12:15:00,81.64,81.65,81.32,81.46,19868.0,67.3949,67.4031,67.1307,67.2463,19868.0
2020-04-21 12:20:00,81.5,81.59,81.35,81.38,8291.0,67.2793,67.3536,67.1555,67.1802,8291.0
2020-04-21 12:25:00,81.35,81.4,81.28,81.3,10179.0,67.1555,67.1968,67.0977,67.1142,10179.0
2020-04-21 12:30:00,81.32,81.39,81.15,81.23,21104.0,67.1307,67.1885,66.9904,67.0564,21104.0
2020-04-21 12:35:00,81.24,81.25,81.12,81.18,9033.0,67.0647,67.0729,66.9656,67.0151,9033.0
2020-04-21 12:40:00,81.16,81.27,81.03,81.08,9266.0,66.9986,67.0894,66.8913,66.9326,9266.0
2020-04-21 12:45:00,81.09,81.28,81.04,81.28,10522.0,66.9408,67.0977,66.8996,67.0977,10522.0
2020-04-21 12:50:00,81.28,81.59,81.26,81.46,17846.0,67.0977,67.3536,67.0812,67.2463,17846.0
2020-04-21 12:55:00,81.46,81.5,81.39,81.46,6910.0,67.2463,67.2793,67.1885,67.2463,6910.0
2020-04-21 13:00:00,81.47,81.62,81.41,81.47,7218.0,67.2545,67.3784,67.205,67.2545,7218.0
2020-04-21 13:05:00,81.42,81.45,81.27,81.32,16538.0,67.2133,67.238,67.0894,67.1307,16538.0
2020-04-21 13:10:00,81.33,81.36,81.06,81.16,12846.0,67.139,67.1637,66.9161,66.9986,12846.0
2020-04-21 13:15:00,81.22,81.41,81.19,81.28,19190.0,67.0482,67.205,67.0234,67.0977,19190.0
2020-04-21 13:20:00,81.32,81.55,81.32,81.48,7219.0,67.1307,67.3206,67.1307,67.2628,7219.0
2020-04-21 13:25:00,81.43,81.47,81.31,81.36,7380.0,67.2215,67.2545,67.1225,67.1637,7380.0
2020-04-21 13:30:00,81.35,81.39,81.22,81.25,7620.0,67.1555,67.1885,67.0482,67.0729,7620.0
2020-04-21 13:35:00,81.23,81.47,81.19,81.42,7111.0,67.0564,67.2545,67.0234,67.2133,7111.0
2020-04-21 13:40:00,81.42,81.54,81.36,81.48,14168.0,67.2133,67.3123,67.1637,67.2628,14168.0
2020-04-21 13:45:00,81.47,81.47,81.12,81.14,12323.0,67.2545,67.2545,66.9656,66.9821,12323.0
2020-04-21 13:50:00,81.17,81.31,81.14,81.31,9462.0,67.0069,67.1225,66.9821,67.1225,9462.0
2020-04-21 13:55:00,81.3,81.3,81.04,81.05,9481.0,67.1142,67.1142,66.8996,66.9078,9481.0
2020-04-21 14:00:00,81.05,81.22,81.02,81.22,8283.0,66.9078,67.0482,66.8831,67.0482,8283.0
2020-04-21 14:05:00,81.17,81.44,81.09,81.36,15091.0,67.0069,67.2298,66.9408,67.1637,15091.0
2020-04-21 14:10:00,81.32,81.37,81.24,81.32,12062.0,67.1307,67.172,67.0647,67.1307,12062.0
2020-04-21 14:15:00,81.32,81.42,81.22,81.28,11315.0,67.1307,67.2133,67.0482,67.0977,11315.0
2020-04-21 14:20:00,81.27,81.73,81.24,81.67,7631.0,67.0894,67.4692,67.0647,67.4196,7631.0
2020-04-21 14:25:00,81.63,81.72,81.53,81.61,34961.0,67.3866,67.4609,67.3041,67.3701,34961.0
2020-04-21 14:30:00,81.6,81.64,81.41,81.41,10581.0,67.3619,67.3949,67.205,67.205,10581.0
2020-04-21 14:35:00,81.4,81.5,81.29,81.37,20716.0,67.1968,67.2793,67.106,67.172,20716.0
2020-04-21 14:40:00,81.36,81.37,81.05,81.15,13441.0,67.1637,67.172,66.9078,66.9904,13441.0
2020-04-21 14:45:00,81.14,81.23,81.09,81.17,11563.0,66.9821,67.0564,66.9408,67.0069,11563.0
2020-04-21 14:50:00,81.18,81.45,81.14,81.41,17466.0,67.0151,67.238,66.9821,67.205,17466.0
2020-04-21 14:55:00,81.4,81.43,81.13,81.17,13418.0,67.1968,67.2215,66.9739,67.0069,13418.0
2020-04-21 15:00:00,81.22,81.34,81.21,81.31,18382.0,67.0482,67.1472,67.0399,67.1225,18382.0
2020-04-21 15:05:00,81.33,81.35,80.91,81.06,41203.0,67.139,67.1555,66.7923,66.9161,41203.0
2020-04-21 15:10:00,81.05,81.39,81.05,81.38,21849.0,66.9078,67.1885,66.9078,67.1802,21849.0
2020-04-21 15:15:00,81.42,81.84,81.42,81.84,17374.0,67.2133,67.56,67.2133,67.56,17374.0
2020-04-21 15:20:00,81.82,81.9,81.75,81.89,22759.0,67.5435,67.6095,67.4857,67.6013,22759.0
2020-04-21 15:25:00,81.9,82.04,81.84,81.99,39051.0,67.6095,67.7251,67.56,67.6838,39051.0
2020-04-21 15:30:00,81.97,82.29,81.93,82.21,60154.0,67.6673,67.9315,67.6343,67.8654,60154.0
2020-04-21 15:35:00,82.2,82.53,82.18,82.26,50903.0,67.8572,68.1296,67.8407,67.9067,50903.0
2020-04-21 15:40:00,82.26,82.39,82.16,82.21,80196.0,67.9067,68.014,67.8241,67.8654,80196.0
2020-04-21 15:45:00,82.21,82.29,81.99,82.08,77270.0,67.8654,67.9315,67.6838,67.7581,77270.0
2020-04-21 15:50:00,82.11,82.31,81.98,82.23,150084.0,67.7829,67.948,67.6756,67.8819,150084.0
2020-04-21 15:55:00,82.21,82.84,82.17,82.45,265591.0,67.8654,68.3855,67.8324,68.0635,265591.0
2020-04-22 09:30:00,83.55,83.71,83.1,83.53,52207.0,68.9716,69.1037,68.6001,68.9551,52207.0
2020-04-22 09:35:00,83.45,83.68,83.07,83.68,26569.0,68.8891,69.0789,68.5754,69.0789,26569.0
2020-04-22 09:40:00,83.68,83.96,83.66,83.95,29374.0,69.0789,69.3101,69.0624,69.3018,29374.0
2020-04-22 09:45:00,83.84,83.96,83.61,83.74,30379.0,69.211,69.3101,69.0211,69.1285,30379.0
2020-04-22 09:50:00,83.73,83.87,83.52,83.59,41023.0,69.1202,69.2358,68.9468,69.0046,41023.0
2020-04-22 09:55:00,83.59,83.88,83.59,83.85,13974.0,69.0046,69.244,69.0046,69.2193,13974.0
2020-04-22 10:00:00,83.81,84.05,83.75,83.91,38440.0,69.1862,69.3844,69.1367,69.2688,38440.0
2020-04-22 10:05:00,83.9,84.34,83.89,84.34,36515.0,69.2605,69.6238,69.2523,69.6238,36515.0
2020-04-22 10:10:00,84.35,84.76,84.27,84.27,52870.0,69.632,69.9705,69.566,69.566,52870.0
2020-04-22 10:15:00,84.29,84.32,84.07,84.16,37247.0,69.5825,69.6073,69.4009,69.4752,37247.0
2020-04-22 10:20:00,84.18,84.29,84.12,84.23,16962.0,69.4917,69.5825,69.4422,69.533,16962.0
2020-04-22 10:25:00,84.21,84.62,84.17,84.59,41186.0,69.5164,69.8549,69.4834,69.8301,41186.0
2020-04-22 10:30:00,84.6,84.93,84.58,84.89,48591.0,69.8384,70.1108,69.8219,70.0778,48591.0
2020-04-22 10:35:00,84.9,85.16,84.9,85.06,34585.0,70.0861,70.3007,70.0861,70.2181,34585.0
2020-04-22 10:40:00,85.05,85.05,84.92,85.0,43749.0,70.2099,70.2099,70.1026,70.1686,43749.0
2020-04-22 10:45:00,85.0,85.09,84.95,85.06,67233.0,70.1686,70.2429,70.1273,70.2181,67233.0
2020-04-22 10:50:00,85.03,85.03,84.8,84.96,73694.0,70.1934,70.1934,70.0035,70.1356,73694.0
2020-04-22 10:55:00,84.97,85.05,84.87,85.0,36742.0,70.1438,70.2099,70.0613,70.1686,36742.0
2020-04-22 11:00:00,85.0,85.02,84.62,84.84,87378.0,70.1686,70.1851,69.8549,70.0365,87378.0
2020-04-22 11:05:00,84.86,84.97,84.69,84.74,15184.0,70.053,70.1438,69.9127,69.954,15184.0
2020-04-22 11:10:00,84.74,85.09,84.71,84.98,37835.0,69.954,70.2429,69.9292,70.1521,37835.0
2020-04-22 11:15:00,84.96,85.24,84.95,85.16,13171.0,70.1356,70.3667,70.1273,70.3007,13171.0
2020-04-22 11:20:00,85.15,85.27,85.03,85.26,19722.0,70.2924,70.3915,70.1934,70.3832,19722.0
2020-04-22 11:25:00,85.24,85.33,85.17,85.27,26162.0,70.3667,70.441,70.3089,70.3915,26162.0
2020-04-22 11:30:00,85.27,85.34,85.21,85.32,17765.0,70.3915,70.4493,70.342,70.4328,17765.0
2020-04-22 11:35:00,85.27,85.32,84.93,85.02,52159.0,70.3915,70.4328,70.1108,70.1851,52159.0
2020-04-22 11:40:00,85.0,85.29,84.93,85.26,9421.0,70.1686,70.408,70.1108,70.3832,9421.0
2020-04-22 11:45:00,85.26,85.42,85.22,85.41,9634.0,70.3832,70.5153,70.3502,70.5071,9634.0
2020-04-22 11:50:00,85.39,85.41,85.28,85.32,12464.0,70.4906,70.5071,70.3997,70.4328,12464.0
2020-04-22 11:55:00,85.3,85.35,85.19,85.31,9488.0,70.4163,70.4575,70.3255,70.4245,9488.0
2020-04-22 12:00:00,85.32,85.44,85.14,85.15,12776.0,70.4328,70.5318,70.2842,70.2924,12776.0
2020-04-22 12:05:00,85.13,85.16,84.9,84.91,11101.0,70.2759,70.3007,70.0861,70.0943,11101.0
2020-04-22 12:10:00,84.92,85.01,84.92,84.97,8132.0,70.1026,70.1769,70.1026,70.1438,8132.0
2020-04-22 12:15:00,84.98,85.19,84.98,85.19,6975.0,70.1521,70.3255,70.1521,70.3255,6975.0
2020-04-22 12:20:00,85.18,85.32,85.06,85.17,46161.0,70.3172,70.4328,70.2181,70.3089,46161.0
2020-04-22 12:25:00,85.13,85.19,85.08,85.16,5802.0,70.2759,70.3255,70.2346,70.3007,5802.0
2020-04-22 12:30:00,85.13,85.19,85.08,85.14,7818.0,70.2759,70.3255,70.2346,70.2842,7818.0
2020-04-22 12:35:00,85.15,85.2,85.01,85.18,14878.0,70.2924,70.3337,70.1769,70.3172,14878.0
2020-04-22 12:40:00,85.19,85.32,85.16,85.17,10679.0,70.3255,70.4328,70.3007,70.3089,10679.0
2020-04-22 12:45:00,85.17,85.18,85.1,85.11,4263.0,70.3089,70.3172,70.2512,70.2594,4263.0
2020-04-22 12:50:00,85.13,85.18,84.99,85.09,13936.0,70.2759,70.3172,70.1603,70.2429,13936.0
2020-04-22 12:55:00,85.09,85.09,84.96,85.0,8359.0,70.2429,70.2429,70.1356,70.1686,8359.0
2020-04-22 13:00:00,85.0,85.17,84.99,85.13,21061.0,70.1686,70.3089,70.1603,70.2759,21061.0
2020-04-22 13:05:00,85.16,85.16,85.02,85.03,18525.0,70.3007,70.3007,70.1851,70.1934,18525.0
2020-04-22 13:10:00,85.04,85.21,85.03,85.13,12764.0,70.2016,70.342,70.1934,70.2759,12764.0
2020-04-22 13:15:00,85.11,85.16,85.06,85.16,5284.0,70.2594,70.3007,70.2181,70.3007,5284.0
2020-04-22 13:20:00,85.16,85.22,85.13,85.2,7555.0,70.3007,70.3502,70.2759,70.3337,7555.0
2020-04-22 13:25:00,85.19,85.38,85.18,85.38,11020.0,70.3255,70.4823,70.3172,70.4823,11020.0
2020-04-22 13:30:00,85.4,85.48,85.37,85.43,10665.0,70.4988,70.5649,70.474,70.5236,10665.0
2020-04-22 13:35:00,85.38,85.48,85.28,85.31,11918.0,70.4823,70.5649,70.3997,70.4245,11918.0
2020-04-22 13:40:00,85.31,85.53,85.3,85.46,22653.0,70.4245,70.6061,70.4163,70.5483,22653.0
2020-04-22 13:45:00,85.48,85.48,85.32,85.34,7387.0,70.5649,70.5649,70.4328,70.4493,7387.0
2020-04-22 13:50:00,85.32,85.54,85.32,85.39,8552.0,70.4328,70.6144,70.4328,70.4906,8552.0
2020-04-22 13:55:00,85.36,85.36,85.26,85.3,5378.0,70.4658,70.4658,70.3832,70.4163,5378.0
2020-04-22 14:00:00,85.31,85.4,85.28,85.32,8755.0,70.4245,70.4988,70.3997,70.4328,8755.0
2020-04-22 14:05:00,85.33,85.37,85.12,85.32,22135.0,70.441,70.474,70.2677,70.4328,22135.0
2020-04-22 14:10:00,85.33,85.33,85.23,85.27,5708.0,70.441,70.441,70.3585,70.3915,5708.0
2020-04-22 14:15:00,85.28,85.29,85.13,85.23,21460.0,70.3997,70.408,70.2759,70.3585,21460.0
2020-04-22 14:20:00,85.24,85.43,85.24,85.34,9281.0,70.3667,70.5236,70.3667,70.4493,9281.0
2020-04-22 14:25:00,85.28,85.29,85.16,85.26,7946.0,70.3997,70.408,70.3007,70.3832,7946.0
2020-04-22 14:30:00,85.25,85.51,85.24,85.51,10943.0,70.375,70.5896,70.3667,70.5896,10943.0
2020-04-22 14:35:00,85.48,85.48,85.37,85.41,11937.0,70.5649,70.5649,70.474,70.5071,11937.0
2020-04-22 14:40:00,85.4,85.53,85.38,85.39,7579.0,70.4988,70.6061,70.4823,70.4906,7579.0
2020-04-22 14:45:00,85.37,85.49,85.37,85.44,8706.0,70.474,70.5731,70.474,70.5318,8706.0
2020-04-22 14:50:00,85.42,85.58,85.41,85.42,10559.0,70.5153,70.6474,70.5071,70.5153,10559.0
2020-04-22 14:55:00,85.44,85.47,85.34,85.44,15712.0,70.5318,70.5566,70.4493,70.5318,15712.0
2020-04-22 15:00:00,85.45,85.55,85.37,85.55,16702.0,70.5401,70.6226,70.474,70.6226,16702.0
2020-04-22 15:05:00,85.52,85.52,85.41,85.46,9951.0,70.5979,70.5979,70.5071,70.5483,9951.0
2020-04-22 15:10:00,85.45,85.45,85.19,85.21,12686.0,70.5401,70.5401,70.3255,70.342,12686.0
2020-04-22 15:15:00,85.18,85.37,85.18,85.33,15581.0,70.3172,70.474,70.3172,70.441,15581.0
2020-04-22 15:20:00,85.3,85.46,85.29,85.31,10723.0,70.4163,70.5483,70.408,70.4245,10723.0
2020-04-22 15:25:00,85.33,85.36,85.28,85.31,14730.0,70.441,70.4658,70.3997,70.4245,14730.0
2020-04-22 15:30:00,85.3,85.45,85.27,85.29,18241.0,70.4163,70.5401,70.3915,70.408,18241.0
2020-04-22 15:35:00,85.27,85.34,85.19,85.26,16071.0,70.3915,70.4493,70.3255,70.3832,16071.0
2020-04-22 15:40:00,85.29,85.29,85.15,85.26,14386.0,70.408,70.408,70.2924,70.3832,14386.0
2020-04-22 15:45:00,85.26,85.29,85.1,85.28,23590.0,70.3832,70.408,70.2512,70.3997,23590.0
2020-04-22 15:50:00,85.32,85.67,85.32,85.38,57614.0,70.4328,70.7217,70.4328,70.4823,57614.0
2020-04-22 15:55:00,85.38,85.38,84.93,84.99,131358.0,70.4823,70.4823,70.1108,70.1603,131358.0
2020-04-23 09:30:00,84.82,84.96,84.06,84.84,26281.0,70.02,70.1356,69.3926,70.0365,26281.0
2020-04-23 09:35:00,84.88,85.17,84.81,85.02,47416.0,70.0695,70.3089,70.0118,70.1851,47416.0
2020-04-23 09:40:00,84.95,85.19,84.79,84.84,22713.0,70.1273,70.3255,69.9952,70.0365,22713.0
2020-04-23 09:45:00,84.84,85.04,84.77,84.8,33580.0,70.0365,70.2016,69.9787,70.0035,33580.0
2020-04-23 09:50:00,84.78,84.78,84.53,84.63,21850.0,69.987,69.987,69.7806,69.8632,21850.0
2020-04-23 09:55:00,84.6,84.9,84.55,84.75,24841.0,69.8384,70.0861,69.7971,69.9622,24841.0
2020-04-23 10:00:00,84.79,85.0,84.53,84.59,27377.0,69.9952,70.1686,69.7806,69.8301,27377.0
2020-04-23 10:05:00,84.63,84.65,84.47,84.61,11630.0,69.8632,69.8797,69.7311,69.8467,11630.0
2020-04-23 10:10:00,84.59,84.84,84.53,84.75,9973.0,69.8301,70.0365,69.7806,69.9622,9973.0
2020-04-23 10:15:00,84.72,84.72,84.6,84.7,6635.0,69.9375,69.9375,69.8384,69.921,6635.0
2020-04-23 10:20:00,84.69,84.83,84.57,84.57,9483.0,69.9127,70.0283,69.8136,69.8136,9483.0
2020-04-23 10:25:00,84.55,84.55,84.08,84.16,22750.0,69.7971,69.7971,69.4091,69.4752,22750.0
2020-04-23 10:30:00,84.2,84.25,83.92,83.98,30911.0,69.5082,69.5495,69.2771,69.3266,30911.0
2020-04-23 10:35:00,83.98,84.22,83.98,84.09,21653.0,69.3266,69.5247,69.3266,69.4174,21653.0
2020-04-23 10:40:00,84.11,84.58,84.05,84.54,27232.0,69.4339,69.8219,69.3844,69.7889,27232.0
2020-04-23 10:45:00,84.54,84.65,84.33,84.35,18399.0,69.7889,69.8797,69.6155,69.632,18399.0
2020-04-23 10:50:00,84.38,84.38,83.92,83.98,12087.0,69.6568,69.6568,69.2771,69.3266,12087.0
2020-04-23 10:55:00,83.99,84.11,83.85,84.03,6399.0,69.3348,69.4339,69.2193,69.3679,6399.0
2020-04-23 11:00:00,84.02,84.03,83.81,83.94,18150.0,69.3596,69.3679,69.1862,69.2936,18150.0
2020-04-23 11:05:00,83.93,84.0,83.87,83.96,17762.0,69.2853,69.3431,69.2358,69.3101,17762.0
2020-04-23 11:10:00,83.96,84.01,83.86,83.86,7670.0,69.3101,69.3513,69.2275,69.2275,7670.0
2020-04-23 11:15:00,83.85,83.99,83.8,83.95,15258.0,69.2193,69.3348,69.178,69.3018,15258.0
2020-04-23 11:20:00,83.95,84.01,83.8,83.8,21974.0,69.3018,69.3513,69.178,69.178,21974.0
2020-04-23 11:25:00,83.81,83.85,83.66,83.67,25132.0,69.1862,69.2193,69.0624,69.0707,25132.0
2020-04-23 11:30:00,83.68,83.69,83.46,83.65,17315.0,69.0789,69.0872,68.8973,69.0542,17315.0
2020-04-23 11:35:00,83.68,83.87,83.57,83.86,51470.0,69.0789,69.2358,68.9881,69.2275,51470.0
2020-04-23 11:40:00,83.85,84.05,83.85,84.04,32123.0,69.2193,69.3844,69.2193,69.3761,32123.0
2020-04-23 11:45:00,84.03,84.14,83.87,83.89,31711.0,69.3679,69.4587,69.2358,69.2523,31711.0
2020-04-23 11:50:00,83.83,83.83,83.51,83.62,11794.0,69.2028,69.2028,68.9386,69.0294,11794.0
2020-04-23 11:55:00,83.63,83.75,83.51,83.59,11409.0,69.0377,69.1367,68.9386,69.0046,11409.0
2020-04-23 12:00:00,83.49,83.71,83.44,83.62,10824.0,68.9221,69.1037,68.8808,69.0294,10824.0
2020-04-23 12:05:00,83.64,83.73,83.55,83.7,10718.0,69.0459,69.1202,68.9716,69.0954,10718.0
2020-04-23 12:10:00,83.66,83.74,83.55,83.72,9210.0,69.0624,69.1285,68.9716,69.1119,9210.0
2020-04-23 12:15:00,83.72,83.73,83.63,83.65,14954.0,69.1119,69.1202,69.0377,69.0542,14954.0
2020-04-23 12:20:00,83.65,83.83,83.64,83.81,7969.0,69.0542,69.2028,69.0459,69.1862,7969.0
2020-04-23 12:25:00,83.84,83.87,83.74,83.74,10937.0,69.211,69.2358,69.1285,69.1285,10937.0
2020-04-23 12:30:00,83.73,83.76,83.64,83.72,7927.0,69.1202,69.145,69.0459,69.1119,7927.0
2020-04-23 12:35:00,83.73,83.89,83.73,83.89,5596.0,69.1202,69.2523,69.1202,69.2523,5596.0
2020-04-23 12:40:00,83.88,83.88,83.32,83.39,18142.0,69.244,69.244,68.7817,68.8395,18142.0
2020-04-23 12:45:00,83.42,83.58,82.86,83.34,37421.0,68.8643,68.9964,68.402,68.7983,37421.0
2020-04-23 12:50:00,83.34,83.35,83.04,83.2,34717.0,68.7983,68.8065,68.5506,68.6827,34717.0
2020-04-23 12:55:00,83.19,83.49,83.19,83.33,13923.0,68.6744,68.9221,68.6744,68.79,13923.0
2020-04-23 13:00:00,83.31,83.55,83.23,83.5,10787.0,68.7735,68.9716,68.7074,68.9303,10787.0
2020-04-23 13:05:00,83.46,83.49,83.27,83.35,5874.0,68.8973,68.9221,68.7405,68.8065,5874.0
2020-04-23 13:10:00,83.4,83.55,83.38,83.48,38974.0,68.8478,68.9716,68.8313,68.9138,38974.0
2020-04-23 13:15:00,83.46,83.49,83.31,83.31,39547.0,68.8973,68.9221,68.7735,68.7735,39547.0
2020-04-23 13:20:00,83.28,83.28,82.97,83.19,17976.0,68.7487,68.7487,68.4928,68.6744,17976.0
2020-04-23 13:25:00,83.21,83.28,83.06,83.16,12764.0,68.6909,68.7487,68.5671,68.6497,12764.0
2020-04-23 13:30:00,83.14,83.26,83.13,83.17,12685.0,68.6332,68.7322,68.6249,68.6579,12685.0
2020-04-23 13:35:00,83.14,83.24,83.12,83.12,9253.0,68.6332,68.7157,68.6166,68.6166,9253.0
2020-04-23 13:40:00,83.12,83.22,82.95,83.0,23769.0,68.6166,68.6992,68.4763,68.5176,23769.0
2020-04-23 13:45:00,83.03,83.15,82.86,82.91,21497.0,68.5423,68.6414,68.402,68.4433,21497.0
2020-04-23 13:50:00,82.93,83.08,82.92,82.96,30760.0,68.4598,68.5836,68.4515,68.4846,30760.0
2020-04-23 13:55:00,82.96,83.13,82.95,83.05,11571.0,68.4846,68.6249,68.4763,68.5589,11571.0
2020-04-23 14:00:00,83.03,83.11,82.88,83.0,18895.0,68.5423,68.6084,68.4185,68.5176,18895.0
2020-04-23 14:05:00,82.98,83.27,82.97,83.07,28097.0,68.5011,68.7405,68.4928,68.5754,28097.0
2020-04-23 14:10:00,83.03,83.31,82.95,83.26,16590.0,68.5423,68.7735,68.4763,68.7322,16590.0
2020-04-23 14:15:00,83.28,83.6,83.27,83.58,16412.0,68.7487,69.0129,68.7405,68.9964,16412.0
2020-04-23 14:20:00,83.59,83.8,83.57,83.78,13996.0,69.0046,69.178,68.9881,69.1615,13996.0
2020-04-23 14:25:00,83.8,83.82,83.42,83.44,25980.0,69.178,69.1945,68.8643,68.8808,25980.0
2020-04-23 14:30:00,83.43,83.55,83.38,83.39,15455.0,68.8725,68.9716,68.8313,68.8395,15455.0
2020-04-23 14:35:00,83.39,83.46,83.18,83.18,14613.0,68.8395,68.8973,68.6662,68.6662,14613.0
2020-04-23 14:40:00,83.25,83.45,83.22,83.39,8929.0,68.724,68.8891,68.6992,68.8395,8929.0
2020-04-23 14:45:00,83.38,83.38,83.21,83.24,13370.0,68.8313,68.8313,68.6909,68.7157,13370.0
2020-04-23 14:50:00,83.27,83.45,83.24,83.41,8401.0,68.7405,68.8891,68.7157,68.856,8401.0
2020-04-23 14:55:00,83.42,83.62,83.42,83.61,10333.0,68.8643,69.0294,68.8643,69.0211,10333.0
2020-04-23 15:00:00,83.6,83.7,83.54,83.63,14949.0,69.0129,69.0954,68.9634,69.0377,14949.0
2020-04-23 15:05:00,83.6,83.66,83.46,83.46,15545.0,69.0129,69.0624,68.8973,68.8973,15545.0
2020-04-23 15:10:00,83.44,83.44,83.13,83.13,14138.0,68.8808,68.8808,68.6249,68.6249,14138.0
2020-04-23 15:15:00,83.13,83.17,82.98,83.03,37685.0,68.6249,68.6579,68.5011,68.5423,37685.0
2020-04-23 15:20:00,83.03,83.14,82.96,83.06,37058.0,68.5423,68.6332,68.4846,68.5671,37058.0
2020-04-23 15:25:00,83.02,83.2,83.01,83.15,16721.0,68.5341,68.6827,68.5258,68.6414,16721.0
2020-04-23 15:30:00,83.1,83.35,82.99,83.31,19628.0,68.6001,68.8065,68.5093,68.7735,19628.0
2020-04-23 15:35:00,83.33,83.37,83.12,83.19,14319.0,68.79,68.823,68.6166,68.6744,14319.0
2020-04-23 15:40:00,83.18,83.27,83.0,83.05,30629.0,68.6662,68.7405,68.5176,68.5589,30629.0
2020-04-23 15:45:00,83.04,83.26,83.04,83.23,18573.0,68.5506,68.7322,68.5506,68.7074,18573.0
2020-04-23 15:50:00,83.21,83.21,82.97,83.08,49074.0,68.6909,68.6909,68.4928,68.5836,49074.0
2020-04-23 15:55:00,83.09,83.09,82.95,83.02,96533.0,68.5919,68.5919,68.4763,68.5341,96533.0
2020-04-24 09:30:00,82.77,83.15,82.74,83.02,76495.0,68.3277,68.6414,68.3029,68.5341,76495.0
2020-04-24 09:35:00,82.99,83.2,82.86,83.14,110027.0,68.5093,68.6827,68.402,68.6332,110027.0
2020-04-24 09:40:00,83.13,83.18,82.71,82.71,46909.0,68.6249,68.6662,68.2782,68.2782,46909.0
2020-04-24 09:45:00,82.7,82.86,82.66,82.73,34798.0,68.2699,68.402,68.2369,68.2947,34798.0
2020-04-24 09:50:00,82.74,82.79,82.62,82.76,12668.0,68.3029,68.3442,68.2039,68.3195,12668.0
2020-04-24 09:55:00,82.73,82.8,82.62,82.76,25628.0,68.2947,68.3525,68.2039,68.3195,25628.0
2020-04-24 10:00:00,82.79,83.13,82.79,82.95,27065.0,68.3442,68.6249,68.3442,68.4763,27065.0
2020-04-24 10:05:00,82.99,82.99,82.72,82.74,47236.0,68.5093,68.5093,68.2864,68.3029,47236.0
2020-04-24 10:10:00,82.77,83.06,82.66,82.67,41108.0,68.3277,68.5671,68.2369,68.2452,41108.0
2020-04-24 10:15:00,82.65,82.95,82.59,82.94,47400.0,68.2286,68.4763,68.1791,68.468,47400.0
2020-04-24 10:20:00,82.95,82.95,82.72,82.81,30923.0,68.4763,68.4763,68.2864,68.3607,30923.0
2020-04-24 10:25:00,82.79,82.85,82.73,82.76,26778.0,68.3442,68.3938,68.2947,68.3195,26778.0
2020-04-24 10:30:00,82.78,82.96,82.68,82.88,11442.0,68.336,68.4846,68.2534,68.4185,11442.0
2020-04-24 10:35:00,82.88,83.07,82.84,82.87,10462.0,68.4185,68.5754,68.3855,68.4103,10462.0
2020-04-24 10:40:00,82.86,82.91,82.78,82.87,27099.0,68.402,68.4433,68.336,68.4103,27099.0
2020-04-24 10:45:00,82.87,82.92,82.77,82.84,26083.0,68.4103,68.4515,68.3277,68.3855,26083.0
2020-04-24 10:50:00,82.89,82.96,82.86,82.92,16154.0,68.4268,68.4846,68.402,68.4515,16154.0
2020-04-24 10:55:00,82.92,82.97,82.78,82.78,56078.0,68.4515,68.4928,68.336,68.336,56078.0
2020-04-24 11:00:00,82.8,82.88,82.68,82.81,47523.0,68.3525,68.4185,68.2534,68.3607,47523.0
2020-04-24 11:05:00,82.81,82.86,82.76,82.83,20925.0,68.3607,68.402,68.3195,68.3772,20925.0
2020-04-24 11:10:00,82.82,82.83,82.64,82.64,21125.0,68.369,68.3772,68.2204,68.2204,21125.0
2020-04-24 11:15:00,82.64,82.85,82.6,82.82,27648.0,68.2204,68.3938,68.1874,68.369,27648.0
2020-04-24 11:20:00,82.9,82.94,82.75,82.91,13749.0,68.435,68.468,68.3112,68.4433,13749.0
2020-04-24 11:25:00,82.93,83.01,82.91,82.97,22617.0,68.4598,68.5258,68.4433,68.4928,22617.0
2020-04-24 11:30:00,82.97,83.0,82.83,82.87,12693.0,68.4928,68.5176,68.3772,68.4103,12693.0
2020-04-24 11:35:00,82.87,83.0,82.87,82.95,7240.0,68.4103,68.5176,68.4103,68.4763,7240.0
2020-04-24 11:40:00,82.93,82.93,82.8,82.87,14348.0,68.4598,68.4598,68.3525,68.4103,14348.0
2020-04-24 11:45:00,82.85,82.87,82.77,82.81,12339.0,68.3938,68.4103,68.3277,68.3607,12339.0
2020-04-24 11:50:00,82.81,82.81,82.69,82.7,12437.0,68.3607,68.3607,68.2617,68.2699,12437.0
2020-04-24 11:55:00,82.69,82.78,82.69,82.75,23048.0,68.2617,68.336,68.2617,68.3112,23048.0
2020-04-24 12:00:00,82.74,82.77,82.69,82.77,15040.0,68.3029,68.3277,68.2617,68.3277,15040.0
2020-04-24 12:05:00,82.74,82.86,82.72,82.83,11804.0,68.3029,68.402,68.2864,68.3772,11804.0
2020-04-24 12:10:00,82.84,82.95,82.8,82.94,18117.0,68.3855,68.4763,68.3525,68.468,18117.0
2020-04-24 12:15:00,82.93,82.96,82.78,82.91,14848.0,68.4598,68.4846,68.336,68.4433,14848.0
2020-04-24 12:20:00,82.9,82.9,82.72,82.79,15123.0,68.435,68.435,68.2864,68.3442,15123.0
2020-04-24 12:25:00,82.8,82.93,82.73,82.93,7976.0,68.3525,68.4598,68.2947,68.4598,7976.0
2020-04-24 12:30:00,82.94,82.96,82.73,82.73,5429.0,68.468,68.4846,68.2947,68.2947,5429.0
2020-04-24 12:35:00,82.73,82.89,82.69,82.89,9649.0,68.2947,68.4268,68.2617,68.4268,9649.0
2020-04-24 12:40:00,82.89,83.04,82.89,83.01,9484.0,68.4268,68.5506,68.4268,68.5258,9484.0
2020-04-24 12:45:00,83.03,83.05,82.92,83.0,11217.0,68.5423,68.5589,68.4515,68.5176,11217.0
2020-04-24 12:50:00,83.0,83.01,82.86,82.86,7703.0,68.5176,68.5258,68.402,68.402,7703.0
2020-04-24 12:55:00,82.86,82.89,82.81,82.85,5901.0,68.402,68.4268,68.3607,68.3938,5901.0
2020-04-24 13:00:00,82.88,82.92,82.79,82.86,15396.0,68.4185,68.4515,68.3442,68.402,15396.0
2020-04-24 13:05:00,82.87,82.92,82.85,82.91,8619.0,68.4103,68.4515,68.3938,68.4433,8619.0
2020-04-24 13:10:00,82.92,83.02,82.92,82.96,7865.0,68.4515,68.5341,68.4515,68.4846,7865.0
2020-04-24 13:15:00,82.93,83.01,82.88,83.01,14551.0,68.4598,68.5258,68.4185,68.5258,14551.0
2020-04-24 13:20:00,83.0,83.02,82.95,82.95,6098.0,68.5176,68.5341,68.4763,68.4763,6098.0
2020-04-24 13:25:00,82.94,83.09,82.92,83.09,12677.0,68.468,68.5919,68.4515,68.5919,12677.0
2020-04-24 13:30:00,83.1,83.11,82.96,83.01,12745.0,68.6001,68.6084,68.4846,68.5258,12745.0
2020-04-24 13:35:00,83.01,83.11,82.98,82.98,11117.0,68.5258,68.6084,68.5011,68.5011,11117.0
2020-04-24 13:40:00,82.96,82.98,82.82,82.89,12093.0,68.4846,68.5011,68.369,68.4268,12093.0
2020-04-24 13:45:00,82.86,82.88,82.76,82.81,11747.0,68.402,68.4185,68.3195,68.3607,11747.0
2020-04-24 13:50:00,82.79,82.85,82.72,82.83,10680.0,68.3442,68.3938,68.2864,68.3772,10680.0
2020-04-24 13:55:00,82.81,82.98,82.78,82.98,10340.0,68.3607,68.5011,68.336,68.5011,10340.0
2020-04-24 14:00:00,82.97,83.08,82.88,83.03,11050.0,68.4928,68.5836,68.4185,68.5423,11050.0
2020-04-24 14:05:00,83.04,83.16,82.95,83.04,7114.0,68.5506,68.6497,68.4763,68.5506,7114.0
2020-04-24 14:10:00,83.03,83.04,82.95,83.0,9518.0,68.5423,68.5506,68.4763,68.5176,9518.0
2020-04-24 14:15:00,82.97,83.04,82.92,82.95,8851.0,68.4928,68.5506,68.4515,68.4763,8851.0
2020-04-24 14:20:00,82.93,82.95,82.84,82.94,9147.0,68.4598,68.4763,68.3855,68.468,9147.0
2020-04-24 14:25:00,82.94,82.95,82.79,82.86,4927.0,68.468,68.4763,68.3442,68.402,4927.0
2020-04-24 14:30:00,82.85,82.98,82.82,82.96,19762.0,68.3938,68.5011,68.369,68.4846,19762.0
2020-04-24 14:35:00,82.96,83.16,82.94,83.14,9106.0,68.4846,68.6497,68.468,68.6332,9106.0
2020-04-24 14:40:00,83.16,83.22,83.12,83.14,9585.0,68.6497,68.6992,68.6166,68.6332,9585.0
2020-04-24 14:45:00,83.13,83.21,83.11,83.16,6498.0,68.6249,68.6909,68.6084,68.6497,6498.0
2020-04-24 14:50:00,83.15,83.19,83.06,83.1,10609.0,68.6414,68.6744,68.5671,68.6001,10609.0
2020-04-24 14:55:00,83.13,83.24,83.1,83.2,10295.0,68.6249,68.7157,68.6001,68.6827,10295.0
2020-04-24 15:00:00,83.19,83.19,82.96,82.98,12363.0,68.6744,68.6744,68.4846,68.5011,12363.0
2020-04-24 15:05:00,82.97,83.18,82.9,83.18,15627.0,68.4928,68.6662,68.435,68.6662,15627.0
2020-04-24 15:10:00,83.17,83.21,83.01,83.07,19146.0,68.6579,68.6909,68.5258,68.5754,19146.0
2020-04-24 15:15:00,83.08,83.1,82.89,83.04,28451.0,68.5836,68.6001,68.4268,68.5506,28451.0
2020-04-24 15:20:00,83.07,83.11,82.91,83.11,17007.0,68.5754,68.6084,68.4433,68.6084,17007.0
2020-04-24 15:25:00,83.13,83.27,83.11,83.27,17647.0,68.6249,68.7405,68.6084,68.7405,17647.0
2020-04-24 15:30:00,83.27,83.3,83.2,83.3,17531.0,68.7405,68.7652,68.6827,68.7652,17531.0
2020-04-24 15:35:00,83.32,83.32,83.13,83.29,16938.0,68.7817,68.7817,68.6249,68.757,16938.0
2020-04-24 15:40:00,83.3,83.62,83.29,83.41,25393.0,68.7652,69.0294,68.757,68.856,25393.0
2020-04-24 15:45:00,83.41,83.45,83.22,83.3,31986.0,68.856,68.8891,68.6992,68.7652,31986.0
2020-04-24 15:50:00,83.3,83.33,82.91,83.05,60783.0,68.7652,68.79,68.4433,68.5589,60783.0
2020-04-24 15:55:00,83.05,83.33,83.0,83.17,107817.0,68.5589,68.79,68.5176,68.6579,107817.0
2020-04-27 09:30:00,83.78,83.99,83.68,83.7,36227.0,69.1615,69.3348,69.0789,69.0954,36227.0
2020-04-27 09:35:00,83.75,84.29,83.73,84.16,33605.0,69.1367,69.5825,69.1202,69.4752,33605.0
2020-04-27 09:40:00,84.13,84.35,83.9,84.01,25025.0,69.4504,69.632,69.2605,69.3513,25025.0
2020-04-27 09:45:00,84.04,84.21,83.9,83.93,15992.0,69.3761,69.5164,69.2605,69.2853,15992.0
2020-04-27 09:50:00,83.9,83.96,83.77,83.89,31250.0,69.2605,69.3101,69.1532,69.2523,31250.0
2020-04-27 09:55:00,83.86,83.9,83.7,83.75,33521.0,69.2275,69.2605,69.0954,69.1367,33521.0
2020-04-27 10:00:00,83.73,84.21,83.73,84.1,21001.0,69.1202,69.5164,69.1202,69.4256,21001.0
2020-04-27 10:05:00,84.07,84.08,83.69,83.82,19772.0,69.4009,69.4091,69.0872,69.1945,19772.0
2020-04-27 10:10:00,83.8,83.82,83.66,83.71,17897.0,69.178,69.1945,69.0624,69.1037,17897.0
2020-04-27 10:15:00,83.7,83.81,83.57,83.67,16959.0,69.0954,69.1862,68.9881,69.0707,16959.0
2020-04-27 10:20:00,83.71,83.97,83.69,83.92,17927.0,69.1037,69.3183,69.0872,69.2771,17927.0
2020-04-27 10:25:00,83.89,84.1,83.84,84.06,12233.0,69.2523,69.4256,69.211,69.3926,12233.0
2020-04-27 10:30:00,84.09,84.14,83.94,84.06,10638.0,69.4174,69.4587,69.2936,69.3926,10638.0
2020-04-27 10:35:00,84.05,84.12,83.96,83.97,6916.0,69.3844,69.4422,69.3101,69.3183,6916.0
2020-04-27 10:40:00,84.02,84.07,83.93,83.99,7397.0,69.3596,69.4009,69.2853,69.3348,7397.0
2020-04-27 10:45:00,83.99,84.15,83.97,84.13,13326.0,69.3348,69.4669,69.3183,69.4504,13326.0
2020-04-27 10:50:00,84.13,84.27,84.07,84.19,9755.0,69.4504,69.566,69.4009,69.4999,9755.0
2020-04-27 10:55:00,84.19,84.2,83.98,83.98,12427.0,69.4999,69.5082,69.3266,69.3266,12427.0
2020-04-27 11:00:00,84.01,84.02,83.76,83.77,14294.0,69.3513,69.3596,69.145,69.1532,14294.0
2020-04-27 11:05:00,83.79,83.88,83.65,83.86,11092.0,69.1697,69.244,69.0542,69.2275,11092.0
2020-04-27 11:10:00,83.86,83.9,83.8,83.81,7355.0,69.2275,69.2605,69.178,69.1862,7355.0
2020-04-27 11:15:00,83.81,83.97,83.76,83.96,10315.0,69.1862,69.3183,69.145,69.3101,10315.0
2020-04-27 11:20:00,83.97,84.03,83.76,83.76,22072.0,69.3183,69.3679,69.145,69.145,22072.0
2020-04-27 11:25:00,83.75,83.83,83.7,83.75,10074.0,69.1367,69.2028,69.0954,69.1367,10074.0
2020-04-27 11:30:00,83.74,83.93,83.74,83.85,10010.0,69.1285,69.2853,69.1285,69.2193,10010.0
2020-04-27 11:35:00,83.83,84.18,83.83,84.1,11898.0,69.2028,69.4917,69.2028,69.4256,11898.0
2020-04-27 11:40:00,84.12,84.26,84.12,84.18,9044.0,69.4422,69.5577,69.4422,69.4917,9044.0
2020-04-27 11:45:00,84.16,84.19,84.05,84.17,6745.0,69.4752,69.4999,69.3844,69.4834,6745.0
2020-04-27 11:50:00,84.16,84.37,84.16,84.21,10263.0,69.4752,69.6485,69.4752,69.5164,10263.0
2020-04-27 11:55:00,84.21,84.37,84.2,84.31,12152.0,69.5164,69.6485,69.5082,69.599,12152.0
2020-04-27 12:00:00,84.3,84.32,84.22,84.25,7864.0,69.5907,69.6073,69.5247,69.5495,7864.0
2020-04-27 12:05:00,84.24,84.24,84.09,84.17,25518.0,69.5412,69.5412,69.4174,69.4834,25518.0
2020-04-27 12:10:00,84.2,84.26,84.19,84.22,9941.0,69.5082,69.5577,69.4999,69.5247,9941.0
2020-04-27 12:15:00,84.26,84.29,84.14,84.23,7247.0,69.5577,69.5825,69.4587,69.533,7247.0
2020-04-27 12:20:00,84.23,84.26,84.11,84.15,8895.0,69.533,69.5577,69.4339,69.4669,8895.0
2020-04-27 12:25:00,84.13,84.27,84.13,84.23,6698.0,69.4504,69.566,69.4504,69.533,6698.0
2020-04-27 12:30:00,84.23,84.31,84.19,84.24,6880.0,69.533,69.599,69.4999,69.5412,6880.0
2020-04-27 12:35:00,84.22,84.39,84.22,84.31,7789.0,69.5247,69.665,69.5247,69.599,7789.0
2020-04-27 12:40:00,84.32,84.34,84.19,84.2,6597.0,69.6073,69.6238,69.4999,69.5082,6597.0
2020-04-27 12:45:00,84.22,84.22,84.06,84.06,10305.0,69.5247,69.5247,69.3926,69.3926,10305.0
2020-04-27 12:50:00,84.07,84.12,83.96,84.02,6579.0,69.4009,69.4422,69.3101,69.3596,6579.0
2020-04-27 12:55:00,84.02,84.06,83.98,84.03,16669.0,69.3596,69.3926,69.3266,69.3679,16669.0
2020-04-27 13:00:00,84.03,84.03,83.89,83.99,5700.0,69.3679,69.3679,69.2523,69.3348,5700.0
2020-04-27 13:05:00,84.0,84.03,83.9,83.95,9571.0,69.3431,69.3679,69.2605,69.3018,9571.0
2020-04-27 13:10:00,83.96,83.99,83.86,83.98,5235.0,69.3101,69.3348,69.2275,69.3266,5235.0
2020-04-27 13:15:00,83.94,83.96,83.84,83.95,43020.0,69.2936,69.3101,69.211,69.3018,43020.0
2020-04-27 13:20:00,83.95,84.01,83.89,83.94,27954.0,69.3018,69.3513,69.2523,69.2936,27954.0
2020-04-27 13:25:00,83.94,83.98,83.82,83.82,8612.0,69.2936,69.3266,69.1945,69.1945,8612.0
2020-04-27 13:30:00,83.8,83.96,83.8,83.91,10308.0,69.178,69.3101,69.178,69.2688,10308.0
2020-04-27 13:35:00,83.88,83.99,83.86,83.93,13653.0,69.244,69.3348,69.2275,69.2853,13653.0
2020-04-27 13:40:00,83.93,83.94,83.8,83.8,11947.0,69.2853,69.2936,69.178,69.178,11947.0
2020-04-27 13:45:00,83.8,83.8,83.67,83.68,11063.0,69.178,69.178,69.0707,69.0789,11063.0
2020-04-27 13:50:00,83.68,83.86,83.68,83.83,9422.0,69.0789,69.2275,69.0789,69.2028,9422.0
2020-04-27 13:55:00,83.83,83.92,83.83,83.87,9503.0,69.2028,69.2771,69.2028,69.2358,9503.0
2020-04-27 14:00:00,83.85,84.06,83.85,84.05,10295.0,69.2193,69.3926,69.2193,69.3844,10295.0
2020-04-27 14:05:00,84.05,84.07,83.82,83.83,11921.0,69.3844,69.4009,69.1945,69.2028,11921.0
2020-04-27 14:10:00,83.82,83.84,83.72,83.76,5116.0,69.1945,69.211,69.1119,69.145,5116.0
2020-04-27 14:15:00,83.75,83.8,83.69,83.78,7249.0,69.1367,69.178,69.0872,69.1615,7249.0
2020-04-27 14:20:00,83.79,83.85,83.67,83.72,4367.0,69.1697,69.2193,69.0707,69.1119,4367.0
2020-04-27 14:25:00,83.72,83.82,83.7,83.8,5746.0,69.1119,69.1945,69.0954,69.178,5746.0
2020-04-27 14:30:00,83.78,83.86,83.74,83.74,7343.0,69.1615,69.2275,69.1285,69.1285,7343.0
2020-04-27 14:35:00,83.74,83.75,83.63,83.63,7826.0,69.1285,69.1367,69.0377,69.0377,7826.0
2020-04-27 14:40:00,83.65,83.79,83.65,83.67,9312.0,69.0542,69.1697,69.0542,69.0707,9312.0
2020-04-27 14:45:00,83.66,83.79,83.66,83.78,36284.0,69.0624,69.1697,69.0624,69.1615,36284.0
2020-04-27 14:50:00,83.78,83.78,83.61,83.61,38876.0,69.1615,69.1615,69.0211,69.0211,38876.0
2020-04-27 14:55:00,83.61,83.64,83.47,83.49,77932.0,69.0211,69.0459,68.9056,68.9221,77932.0
2020-04-27 15:00:00,83.5,83.81,83.49,83.77,37289.0,68.9303,69.1862,68.9221,69.1532,37289.0
2020-04-27 15:05:00,83.78,83.79,83.6,83.61,9498.0,69.1615,69.1697,69.0129,69.0211,9498.0
2020-04-27 15:10:00,83.62,83.68,83.58,83.67,9985.0,69.0294,69.0789,68.9964,69.0707,9985.0
2020-04-27 15:15:00,83.67,83.69,83.55,83.68,11246.0,69.0707,69.0872,68.9716,69.0789,11246.0
2020-04-27 15:20:00,83.69,83.78,83.65,83.72,15025.0,69.0872,69.1615,69.0542,69.1119,15025.0
2020-04-27 15:25:00,83.69,83.73,83.6,83.6,16176.0,69.0872,69.1202,69.0129,69.0129,16176.0
2020-04-27 15:30:00,83.62,83.69,83.58,83.61,19959.0,69.0294,69.0872,68.9964,69.0211,19959.0
2020-04-27 15:35:00,83.61,83.68,83.57,83.67,18892.0,69.0211,69.0789,68.9881,69.0707,18892.0
2020-04-27 15:40:00,83.69,83.82,83.69,83.8,20593.0,69.0872,69.1945,69.0872,69.178,20593.0
2020-04-27 15:45:00,83.78,83.84,83.7,83.76,18260.0,69.1615,69.211,69.0954,69.145,18260.0
2020-04-27 15:50:00,83.85,83.94,83.59,83.78,50018.0,69.2193,69.2936,69.0046,69.1615,50018.0
2020-04-27 15:55:00,83.77,83.78,83.57,83.6,93203.0,69.1532,69.1615,68.9881,69.0129,93203.0
2020-04-28 09:30:00,84.72,85.79,84.72,85.47,112882.0,69.9375,70.8208,69.9375,70.5566,112882.0
2020-04-28 09:35:00,85.42,86.0,85.42,85.86,25810.0,70.5153,70.9941,70.5153,70.8785,25810.0
2020-04-28 09:40:00,85.92,86.26,85.86,86.12,20026.0,70.9281,71.2088,70.8785,71.0932,20026.0
2020-04-28 09:45:00,86.13,86.28,85.89,85.92,31463.0,71.1014,71.2253,70.9033,70.9281,31463.0
2020-04-28 09:50:00,85.94,86.57,85.94,86.35,42318.0,70.9446,71.4647,70.9446,71.283,42318.0
2020-04-28 09:55:00,86.42,86.44,85.75,85.75,11437.0,71.3408,71.3573,70.7877,70.7877,11437.0
2020-04-28 10:00:00,85.75,85.94,85.54,85.66,18858.0,70.7877,70.9446,70.6144,70.7134,18858.0
2020-04-28 10:05:00,85.64,85.83,85.5,85.77,15119.0,70.6969,70.8538,70.5814,70.8043,15119.0
2020-04-28 10:10:00,85.72,85.76,85.59,85.72,13217.0,70.763,70.796,70.6557,70.763,13217.0
2020-04-28 10:15:00,85.74,86.19,85.69,86.09,16667.0,70.7795,71.151,70.7382,71.0684,16667.0
2020-04-28 10:20:00,86.06,86.06,85.87,85.95,10777.0,71.0436,71.0436,70.8868,70.9528,10777.0
2020-04-28 10:25:00,85.92,86.17,85.83,85.93,15265.0,70.9281,71.1345,70.8538,70.9363,15265.0
2020-04-28 10:30:00,85.91,85.95,85.59,85.59,12371.0,70.9198,70.9528,70.6557,70.6557,12371.0
2020-04-28 10:35:00,85.55,85.86,85.55,85.86,10145.0,70.6226,70.8785,70.6226,70.8785,10145.0
2020-04-28 10:40:00,85.85,85.88,85.54,85.61,9743.0,70.8703,70.8951,70.6144,70.6722,9743.0
2020-04-28 10:45:00,85.61,85.61,85.36,85.48,14080.0,70.6722,70.6722,70.4658,70.5649,14080.0
2020-04-28 10:50:00,85.45,85.57,85.33,85.33,12641.0,70.5401,70.6391,70.441,70.441,12641.0
2020-04-28 10:55:00,85.34,85.35,84.93,84.97,24601.0,70.4493,70.4575,70.1108,70.1438,24601.0
2020-04-28 11:00:00,84.97,85.28,84.93,85.05,19750.0,70.1438,70.3997,70.1108,70.2099,19750.0
2020-04-28 11:05:00,85.07,85.33,85.07,85.25,20047.0,70.2264,70.441,70.2264,70.375,20047.0
2020-04-28 11:10:00,85.24,85.63,85.21,85.55,14239.0,70.3667,70.6887,70.342,70.6226,14239.0
2020-04-28 11:15:00,85.54,85.62,85.26,85.34,20554.0,70.6144,70.6804,70.3832,70.4493,20554.0
2020-04-28 11:20:00,85.34,85.39,85.18,85.18,16648.0,70.4493,70.4906,70.3172,70.3172,16648.0
2020-04-28 11:25:00,85.22,85.52,85.18,85.45,17646.0,70.3502,70.5979,70.3172,70.5401,17646.0
2020-04-28 11:30:00,85.42,85.57,85.39,85.44,19656.0,70.5153,70.6391,70.4906,70.5318,19656.0
2020-04-28 11:35:00,85.4,85.62,85.39,85.57,17041.0,70.4988,70.6804,70.4906,70.6391,17041.0
2020-04-28 11:40:00,85.54,85.64,85.48,85.54,17717.0,70.6144,70.6969,70.5649,70.6144,17717.0
2020-04-28 11:45:00,85.55,85.58,85.4,85.4,19258.0,70.6226,70.6474,70.4988,70.4988,19258.0
2020-04-28 11:50:00,85.39,85.39,84.91,84.91,24412.0,70.4906,70.4906,70.0943,70.0943,24412.0
2020-04-28 11:55:00,84.9,84.94,84.69,84.85,12020.0,70.0861,70.1191,69.9127,70.0448,12020.0
2020-04-28 12:00:00,84.85,84.85,84.65,84.7,9944.0,70.0448,70.0448,69.8797,69.921,9944.0
2020-04-28 12:05:00,84.72,84.88,84.66,84.87,12216.0,69.9375,70.0695,69.8879,70.0613,12216.0
2020-04-28 12:10:00,84.89,84.91,84.72,84.72,10702.0,70.0778,70.0943,69.9375,69.9375,10702.0
2020-04-28 12:15:00,84.7,84.7,84.34,84.41,11606.0,69.921,69.921,69.6238,69.6816,11606.0
2020-04-28 12:20:00,84.42,84.6,84.39,84.47,15717.0,69.6898,69.8384,69.665,69.7311,15717.0
2020-04-28 12:25:00,84.46,84.58,84.41,84.45,11401.0,69.7228,69.8219,69.6816,69.7146,11401.0
2020-04-28 12:30:00,84.42,84.59,84.37,84.59,18321.0,69.6898,69.8301,69.6485,69.8301,18321.0
2020-04-28 12:35:00,84.58,84.59,84.44,84.53,10551.0,69.8219,69.8301,69.7063,69.7806,10551.0
2020-04-28 12:40:00,84.52,84.6,84.48,84.56,13602.0,69.7724,69.8384,69.7393,69.8054,13602.0
2020-04-28 12:45:00,84.56,84.56,84.41,84.53,13370.0,69.8054,69.8054,69.6816,69.7806,13370.0
2020-04-28 12:50:00,84.51,84.56,84.34,84.48,15420.0,69.7641,69.8054,69.6238,69.7393,15420.0
2020-04-28 12:55:00,84.47,84.75,84.47,84.66,8316.0,69.7311,69.9622,69.7311,69.8879,8316.0
2020-04-28 13:00:00,84.67,84.71,84.57,84.62,10099.0,69.8962,69.9292,69.8136,69.8549,10099.0
2020-04-28 13:05:00,84.62,84.71,84.58,84.64,8421.0,69.8549,69.9292,69.8219,69.8714,8421.0
2020-04-28 13:10:00,84.65,84.68,84.54,84.54,10240.0,69.8797,69.9044,69.7889,69.7889,10240.0
2020-04-28 13:15:00,84.53,84.58,84.41,84.41,9258.0,69.7806,69.8219,69.6816,69.6816,9258.0
2020-04-28 13:20:00,84.43,84.6,84.41,84.58,7250.0,69.6981,69.8384,69.6816,69.8219,7250.0
2020-04-28 13:25:00,84.64,84.73,84.56,84.67,11248.0,69.8714,69.9457,69.8054,69.8962,11248.0
2020-04-28 13:30:00,84.65,84.69,84.54,84.55,9868.0,69.8797,69.9127,69.7889,69.7971,9868.0
2020-04-28 13:35:00,84.54,84.65,84.47,84.52,6654.0,69.7889,69.8797,69.7311,69.7724,6654.0
2020-04-28 13:40:00,84.53,84.84,84.53,84.81,10673.0,69.7806,70.0365,69.7806,70.0118,10673.0
2020-04-28 13:45:00,84.84,84.9,84.81,84.87,10452.0,70.0365,70.0861,70.0118,70.0613,10452.0
2020-04-28 13:50:00,84.86,84.92,84.71,84.8,14633.0,70.053,70.1026,69.9292,70.0035,14633.0
2020-04-28 13:55:00,84.77,84.77,84.51,84.51,9344.0,69.9787,69.9787,69.7641,69.7641,9344.0
2020-04-28 14:00:00,84.5,84.63,84.48,84.63,6083.0,69.7558,69.8632,69.7393,69.8632,6083.0
2020-04-28 14:05:00,84.63,84.63,84.48,84.54,6566.0,69.8632,69.8632,69.7393,69.7889,6566.0
2020-04-28 14:10:00,84.55,84.66,84.47,84.48,13072.0,69.7971,69.8879,69.7311,69.7393,13072.0
2020-04-28 14:15:00,84.49,84.53,84.43,84.45,7875.0,69.7476,69.7806,69.6981,69.7146,7875.0
2020-04-28 14:20:00,84.46,84.54,84.38,84.41,9533.0,69.7228,69.7889,69.6568,69.6816,9533.0
2020-04-28 14:25:00,84.42,84.45,84.36,84.41,9033.0,69.6898,69.7146,69.6403,69.6816,9033.0
2020-04-28 14:30:00,84.42,84.55,84.4,84.4,7679.0,69.6898,69.7971,69.6733,69.6733,7679.0
2020-04-28 14:35:00,84.39,84.44,84.38,84.4,7179.0,69.665,69.7063,69.6568,69.6733,7179.0
2020-04-28 14:40:00,84.41,84.57,84.41,84.48,7654.0,69.6816,69.8136,69.6816,69.7393,7654.0
2020-04-28 14:45:00,84.46,84.48,84.39,84.46,8282.0,69.7228,69.7393,69.665,69.7228,8282.0
2020-04-28 14:50:00,84.46,84.59,84.44,84.44,8083.0,69.7228,69.8301,69.7063,69.7063,8083.0
2020-04-28 14:55:00,84.44,84.52,84.43,84.49,7720.0,69.7063,69.7724,69.6981,69.7476,7720.0
2020-04-28 15:00:00,84.49,84.62,84.47,84.5,9280.0,69.7476,69.8549,69.7311,69.7558,9280.0
2020-04-28 15:05:00,84.54,84.62,84.51,84.58,15010.0,69.7889,69.8549,69.7641,69.8219,15010.0
2020-04-28 15:10:00,84.56,84.65,84.47,84.47,14283.0,69.8054,69.8797,69.7311,69.7311,14283.0
2020-04-28 15:15:00,84.47,84.54,84.41,84.5,55838.0,69.7311,69.7889,69.6816,69.7558,55838.0
2020-04-28 15:20:00,84.49,84.65,84.26,84.41,38054.0,69.7476,69.8797,69.5577,69.6816,38054.0
2020-04-28 15:25:00,84.42,84.47,84.39,84.44,11517.0,69.6898,69.7311,69.665,69.7063,11517.0
2020-04-28 15:30:00,84.44,84.58,84.4,84.49,27833.0,69.7063,69.8219,69.6733,69.7476,27833.0
2020-04-28 15:35:00,84.48,84.58,84.42,84.58,23524.0,69.7393,69.8219,69.6898,69.8219,23524.0
2020-04-28 15:40:00,84.58,84.64,84.55,84.64,24832.0,69.8219,69.8714,69.7971,69.8714,24832.0
2020-04-28 15:45:00,84.65,84.67,84.3,84.31,36506.0,69.8797,69.8962,69.5907,69.599,36506.0
2020-04-28 15:50:00,84.27,84.43,84.2,84.23,62276.0,69.566,69.6981,69.5082,69.533,62276.0
2020-04-28 15:55:00,84.2,84.67,84.2,84.63,120969.0,69.5082,69.8962,69.5082,69.8632,120969.0
2020-04-29 09:30:00,85.75,85.8,85.18,85.42,38575.0,70.7877,70.829,70.3172,70.5153,38575.0
2020-04-29 09:35:00,85.33,85.59,85.27,85.52,12432.0,70.441,70.6557,70.3915,70.5979,12432.0
2020-04-29 09:40:00,85.44,85.53,84.79,84.96,12722.0,70.5318,70.6061,69.9952,70.1356,12722.0
2020-04-29 09:45:00,85.09,85.11,84.78,84.83,7137.0,70.2429,70.2594,69.987,70.0283,7137.0
2020-04-29 09:50:00,84.86,85.05,84.75,84.79,9799.0,70.053,70.2099,69.9622,69.9952,9799.0
2020-04-29 09:55:00,84.82,84.87,84.6,84.64,12569.0,70.02,70.0613,69.8384,69.8714,12569.0
2020-04-29 10:00:00,84.58,84.67,84.1,84.11,16657.0,69.8219,69.8962,69.4256,69.4339,16657.0
2020-04-29 10:05:00,84.13,84.14,83.69,83.72,14907.0,69.4504,69.4587,69.0872,69.1119,14907.0
2020-04-29 10:10:00,83.74,83.79,83.25,83.25,19930.0,69.1285,69.1697,68.724,68.724,19930.0
2020-04-29 10:15:00,83.27,83.28,83.11,83.18,32803.0,68.7405,68.7487,68.6084,68.6662,32803.0
2020-04-29 10:20:00,83.21,83.21,83.05,83.15,14423.0,68.6909,68.6909,68.5589,68.6414,14423.0
2020-04-29 10:25:00,83.09,83.15,82.87,83.15,29945.0,68.5919,68.6414,68.4103,68.6414,29945.0
2020-04-29 10:30:00,83.22,83.57,83.22,83.37,19932.0,68.6992,68.9881,68.6992,68.823,19932.0
2020-04-29 10:35:00,83.38,83.41,83.21,83.31,11431.0,68.8313,68.856,68.6909,68.7735,11431.0
2020-04-29 10:40:00,83.24,83.4,83.17,83.29,14942.0,68.7157,68.8478,68.6579,68.757,14942.0
2020-04-29 10:45:00,83.27,83.35,83.2,83.32,8550.0,68.7405,68.8065,68.6827,68.7817,8550.0
2020-04-29 10:50:00,83.31,83.44,83.19,83.3,33217.0,68.7735,68.8808,68.6744,68.7652,33217.0
2020-04-29 10:55:00,83.28,83.4,83.22,83.25,26276.0,68.7487,68.8478,68.6992,68.724,26276.0
2020-04-29 11:00:00,83.23,83.45,83.23,83.34,32653.0,68.7074,68.8891,68.7074,68.7983,32653.0
2020-04-29 11:05:00,83.36,83.5,83.33,83.44,31130.0,68.8148,68.9303,68.79,68.8808,31130.0
2020-04-29 11:10:00,83.44,83.5,83.33,83.4,26442.0,68.8808,68.9303,68.79,68.8478,26442.0
2020-04-29 11:15:00,83.4,83.55,83.37,83.54,12731.0,68.8478,68.9716,68.823,68.9634,12731.0
2020-04-29 11:20:00,83.54,83.67,83.44,83.54,21170.0,68.9634,69.0707,68.8808,68.9634,21170.0
2020-04-29 11:25:00,83.52,83.54,83.42,83.51,12776.0,68.9468,68.9634,68.8643,68.9386,12776.0
2020-04-29 11:30:00,83.51,83.57,83.41,83.52,11329.0,68.9386,68.9881,68.856,68.9468,11329.0
2020-04-29 11:35:00,83.52,83.59,83.4,83.58,25435.0,68.9468,69.0046,68.8478,68.9964,25435.0
2020-04-29 11:40:00,83.58,83.72,83.57,83.61,30384.0,68.9964,69.1119,68.9881,69.0211,30384.0
2020-04-29 11:45:00,83.6,83.78,83.57,83.78,40802.0,69.0129,69.1615,68.9881,69.1615,40802.0
2020-04-29 11:50:00,83.76,84.1,83.76,84.1,18198.0,69.145,69.4256,69.145,69.4256,18198.0
2020-04-29 11:55:00,84.09,84.29,84.07,84.27,13974.0,69.4174,69.5825,69.4009,69.566,13974.0
2020-04-29 12:00:00,84.28,84.47,84.28,84.44,18560.0,69.5742,69.7311,69.5742,69.7063,18560.0
2020-04-29 12:05:00,84.45,84.55,84.32,84.51,13571.0,69.7146,69.7971,69.6073,69.7641,13571.0
2020-04-29 12:10:00,84.52,84.56,84.47,84.47,10602.0,69.7724,69.8054,69.7311,69.7311,10602.0
2020-04-29 12:15:00,84.48,84.48,84.3,84.39,26034.0,69.7393,69.7393,69.5907,69.665,26034.0
2020-04-29 12:20:00,84.39,84.39,84.28,84.32,15557.0,69.665,69.665,69.5742,69.6073,15557.0
2020-04-29 12:25:00,84.28,84.41,84.24,84.36,21734.0,69.5742,69.6816,69.5412,69.6403,21734.0
2020-04-29 12:30:00,84.35,84.37,84.24,84.25,13421.0,69.632,69.6485,69.5412,69.5495,13421.0
2020-04-29 12:35:00,84.24,84.51,84.22,84.48,22848.0,69.5412,69.7641,69.5247,69.7393,22848.0
2020-04-29 12:40:00,84.46,84.54,84.42,84.54,37797.0,69.7228,69.7889,69.6898,69.7889,37797.0
2020-04-29 12:45:00,84.59,84.69,84.54,84.59,16208.0,69.8301,69.9127,69.7889,69.8301,16208.0
2020-04-29 12:50:00,84.6,84.64,84.36,84.42,16236.0,69.8384,69.8714,69.6403,69.6898,16236.0
2020-04-29 12:55:00,84.39,84.43,84.22,84.27,13633.0,69.665,69.6981,69.5247,69.566,13633.0
2020-04-29 13:00:00,84.27,84.33,84.22,84.22,14704.0,69.566,69.6155,69.5247,69.5247,14704.0
2020-04-29 13:05:00,84.24,84.25,84.12,84.2,29574.0,69.5412,69.5495,69.4422,69.5082,29574.0
2020-04-29 13:10:00,84.22,84.22,83.93,84.0,18132.0,69.5247,69.5247,69.2853,69.3431,18132.0
2020-04-29 13:15:00,83.99,84.07,83.98,84.01,21326.0,69.3348,69.4009,69.3266,69.3513,21326.0
2020-04-29 13:20:00,84.01,84.05,83.86,83.89,29215.0,69.3513,69.3844,69.2275,69.2523,29215.0
2020-04-29 13:25:00,83.89,83.98,83.86,83.87,16250.0,69.2523,69.3266,69.2275,69.2358,16250.0
2020-04-29 13:30:00,83.83,83.83,83.6,83.61,22856.0,69.2028,69.2028,69.0129,69.0211,22856.0
2020-04-29 13:35:00,83.61,83.75,83.56,83.74,17319.0,69.0211,69.1367,68.9799,69.1285,17319.0
2020-04-29 13:40:00,83.71,83.72,83.41,83.47,13587.0,69.1037,69.1119,68.856,68.9056,13587.0
2020-04-29 13:45:00,83.51,83.64,83.49,83.57,25156.0,68.9386,69.0459,68.9221,68.9881,25156.0
2020-04-29 13:50:00,83.59,83.69,83.45,83.49,18039.0,69.0046,69.0872,68.8891,68.9221,18039.0
2020-04-29 13:55:00,83.49,83.53,83.4,83.43,23435.0,68.9221,68.9551,68.8478,68.8725,23435.0
2020-04-29 14:00:00,83.45,83.49,83.12,83.29,21267.0,68.8891,68.9221,68.6166,68.757,21267.0
2020-04-29 14:05:00,83.31,83.32,83.14,83.21,14742.0,68.7735,68.7817,68.6332,68.6909,14742.0
2020-04-29 14:10:00,83.21,83.26,83.11,83.18,23214.0,68.6909,68.7322,68.6084,68.6662,23214.0
2020-04-29 14:15:00,83.21,83.4,83.21,83.36,29369.0,68.6909,68.8478,68.6909,68.8148,29369.0
2020-04-29 14:20:00,83.37,83.55,83.36,83.53,21851.0,68.823,68.9716,68.8148,68.9551,21851.0
2020-04-29 14:25:00,83.53,83.77,83.53,83.73,22586.0,68.9551,69.1532,68.9551,69.1202,22586.0
2020-04-29 14:30:00,83.74,83.94,83.63,83.91,24942.0,69.1285,69.2936,69.0377,69.2688,24942.0
2020-04-29 14:35:00,83.92,84.11,83.82,84.06,24432.0,69.2771,69.4339,69.1945,69.3926,24432.0
2020-04-29 14:40:00,84.05,84.15,83.94,84.13,32462.0,69.3844,69.4669,69.2936,69.4504,32462.0
2020-04-29 14:45:00,84.14,84.14,83.83,83.91,30958.0,69.4587,69.4587,69.2028,69.2688,30958.0
2020-04-29 14:50:00,83.92,83.98,83.71,83.78,29858.0,69.2771,69.3266,69.1037,69.1615,29858.0
2020-04-29 14:55:00,83.78,83.98,83.77,83.98,24092.0,69.1615,69.3266,69.1532,69.3266,24092.0
2020-04-29 15:00:00,83.96,84.15,83.91,84.13,21935.0,69.3101,69.4669,69.2688,69.4504,21935.0
2020-04-29 15:05:00,84.14,84.23,84.1,84.13,38497.0,69.4587,69.533,69.4256,69.4504,38497.0
2020-04-29 15:10:00,84.12,84.13,83.95,84.08,25359.0,69.4422,69.4504,69.3018,69.4091,25359.0
2020-04-29 15:15:00,84.08,84.14,84.0,84.06,33475.0,69.4091,69.4587,69.3431,69.3926,33475.0
2020-04-29 15:20:00,84.07,84.11,84.01,84.11,25967.0,69.4009,69.4339,69.3513,69.4339,25967.0
2020-04-29 15:25:00,84.11,84.17,84.01,84.15,26041.0,69.4339,69.4834,69.3513,69.4669,26041.0
2020-04-29 15:30:00,84.15,84.15,83.92,84.09,40163.0,69.4669,69.4669,69.2771,69.4174,40163.0
2020-04-29 15:35:00,84.09,84.11,83.95,84.0,69700.0,69.4174,69.4339,69.3018,69.3431,69700.0
2020-04-29 15:40:00,83.98,84.04,83.92,83.93,59508.0,69.3266,69.3761,69.2771,69.2853,59508.0
2020-04-29 15:45:00,83.94,83.94,83.53,83.53,63667.0,69.2936,69.2936,68.9551,68.9551,63667.0
2020-04-29 15:50:00,83.53,83.54,82.96,83.09,175669.0,68.9551,68.9634,68.4846,68.5919,175669.0
2020-04-29 15:55:00,83.07,83.24,82.99,83.14,286893.0,68.5754,68.7157,68.5093,68.6332,286893.0
2020-04-30 09:30:00,83.1,83.2,82.32,82.42,69607.0,68.6001,68.6827,67.9562,68.0388,69607.0
2020-04-30 09:35:00,82.38,82.61,82.25,82.43,15667.0,68.0058,68.1956,67.8984,68.047,15667.0
2020-04-30 09:40:00,82.42,82.53,82.12,82.32,47787.0,68.0388,68.1296,67.7911,67.9562,47787.0
2020-04-30 09:45:00,82.34,82.34,82.01,82.21,35453.0,67.9727,67.9727,67.7003,67.8654,35453.0
2020-04-30 09:50:00,82.22,82.26,81.87,82.07,39338.0,67.8737,67.9067,67.5847,67.7499,39338.0
2020-04-30 09:55:00,82.09,82.49,82.08,82.47,32641.0,67.7664,68.0966,67.7581,68.0801,32641.0
2020-04-30 10:00:00,82.5,82.74,82.32,82.4,18878.0,68.1048,68.3029,67.9562,68.0223,18878.0
2020-04-30 10:05:00,82.4,82.54,82.3,82.35,24452.0,68.0223,68.1378,67.9397,67.981,24452.0
2020-04-30 10:10:00,82.35,82.53,82.23,82.43,21227.0,67.981,68.1296,67.8819,68.047,21227.0
2020-04-30 10:15:00,82.4,82.56,82.2,82.54,26883.0,68.0223,68.1544,67.8572,68.1378,26883.0
2020-04-30 10:20:00,82.5,82.55,82.34,82.39,22054.0,68.1048,68.1461,67.9727,68.014,22054.0
2020-04-30 10:25:00,82.45,82.77,82.43,82.74,13063.0,68.0635,68.3277,68.047,68.3029,13063.0
2020-04-30 10:30:00,82.72,82.89,82.71,82.81,8777.0,68.2864,68.4268,68.2782,68.3607,8777.0
2020-04-30 10:35:00,82.77,83.0,82.72,83.0,23633.0,68.3277,68.5176,68.2864,68.5176,23633.0
2020-04-30 10:40:00,82.98,83.06,82.71,82.76,60905.0,68.5011,68.5671,68.2782,68.3195,60905.0
2020-04-30 10:45:00,82.77,82.79,82.62,82.7,23510.0,68.3277,68.3442,68.2039,68.2699,23510.0
2020-04-30 10:50:00,82.7,83.01,82.7,83.0,22497.0,68.2699,68.5258,68.2699,68.5176,22497.0
2020-04-30 10:55:00,83.0,83.16,82.9,82.92,38644.0,68.5176,68.6497,68.435,68.4515,38644.0
2020-04-30 11:00:00,82.99,83.11,82.99,83.03,23427.0,68.5093,68.6084,68.5093,68.5423,23427.0
2020-04-30 11:05:00,83.07,83.08,82.75,82.78,27908.0,68.5754,68.5836,68.3112,68.336,27908.0
2020-04-30 11:10:00,82.72,82.84,82.65,82.74,26526.0,68.2864,68.3855,68.2286,68.3029,26526.0
2020-04-30 11:15:00,82.78,82.86,82.68,82.7,25717.0,68.336,68.402,68.2534,68.2699,25717.0
2020-04-30 11:20:00,82.7,82.83,82.66,82.7,41571.0,68.2699,68.3772,68.2369,68.2699,41571.0
2020-04-30 11:25:00,82.7,82.75,82.63,82.67,56411.0,68.2699,68.3112,68.2121,68.2452,56411.0
2020-04-30 11:30:00,82.67,82.74,82.63,82.67,37954.0,68.2452,68.3029,68.2121,68.2452,37954.0
2020-04-30 11:35:00,82.67,82.91,82.65,82.86,24176.0,68.2452,68.4433,68.2286,68.402,24176.0
2020-04-30 11:40:00,82.86,82.91,82.74,82.77,20431.0,68.402,68.4433,68.3029,68.3277,20431.0
2020-04-30 11:45:00,82.76,82.76,82.64,82.7,70862.0,68.3195,68.3195,68.2204,68.2699,70862.0
2020-04-30 11:50:00,82.7,82.76,82.65,82.71,51223.0,68.2699,68.3195,68.2286,68.2782,51223.0
2020-04-30 11:55:00,82.73,82.86,82.68,82.73,32922.0,68.2947,68.402,68.2534,68.2947,32922.0
2020-04-30 12:00:00,82.73,82.8,82.66,82.71,62809.0,68.2947,68.3525,68.2369,68.2782,62809.0
2020-04-30 12:05:00,82.76,82.89,82.69,82.83,40017.0,68.3195,68.4268,68.2617,68.3772,40017.0
2020-04-30 12:10:00,82.85,82.95,82.74,82.79,20160.0,68.3938,68.4763,68.3029,68.3442,20160.0
2020-04-30 12:15:00,82.77,82.83,82.68,82.74,26470.0,68.3277,68.3772,68.2534,68.3029,26470.0
2020-04-30 12:20:00,82.78,82.82,82.49,82.51,41696.0,68.336,68.369,68.0966,68.1131,41696.0
2020-04-30 12:25:00,82.48,82.68,82.44,82.66,10732.0,68.0883,68.2534,68.0553,68.2369,10732.0
2020-04-30 12:30:00,82.67,82.86,82.52,82.85,14465.0,68.2452,68.402,68.1213,68.3938,14465.0
2020-04-30 12:35:00,82.85,83.05,82.82,83.04,21213.0,68.3938,68.5589,68.369,68.5506,21213.0
2020-04-30 12:40:00,83.03,83.21,83.01,83.11,32133.0,68.5423,68.6909,68.5258,68.6084,32133.0
2020-04-30 12:45:00,83.12,83.2,83.06,83.18,12096.0,68.6166,68.6827,68.5671,68.6662,12096.0
2020-04-30 12:50:00,83.16,83.31,83.1,83.3,9627.0,68.6497,68.7735,68.6001,68.7652,9627.0
2020-04-30 12:55:00,83.17,83.3,83.15,83.17,11463.0,68.6579,68.7652,68.6414,68.6579,11463.0
2020-04-30 13:00:00,83.15,83.17,83.02,83.03,11331.0,68.6414,68.6579,68.5341,68.5423,11331.0
2020-04-30 13:05:00,83.02,83.13,82.99,83.03,10559.0,68.5341,68.6249,68.5093,68.5423,10559.0
2020-04-30 13:10:00,83.02,83.17,82.97,83.15,15432.0,68.5341,68.6579,68.4928,68.6414,15432.0
2020-04-30 13:15:00,83.16,83.18,83.12,83.12,13610.0,68.6497,68.6662,68.6166,68.6166,13610.0
2020-04-30 13:20:00,83.13,83.23,83.1,83.19,18235.0,68.6249,68.7074,68.6001,68.6744,18235.0
2020-04-30 13:25:00,83.16,83.2,82.86,82.86,11291.0,68.6497,68.6827,68.402,68.402,11291.0
2020-04-30 13:30:00,82.89,83.03,82.87,83.0,15089.0,68.4268,68.5423,68.4103,68.5176,15089.0
2020-04-30 13:35:00,83.02,83.17,83.0,83.04,14379.0,68.5341,68.6579,68.5176,68.5506,14379.0
2020-04-30 13:40:00,83.01,83.06,82.85,82.98,10973.0,68.5258,68.5671,68.3938,68.5011,10973.0
2020-04-30 13:45:00,83.0,83.0,82.79,82.86,13588.0,68.5176,68.5176,68.3442,68.402,13588.0
2020-04-30 13:50:00,82.84,82.89,82.71,82.89,10562.0,68.3855,68.4268,68.2782,68.4268,10562.0
2020-04-30 13:55:00,82.89,83.09,82.86,83.09,18726.0,68.4268,68.5919,68.402,68.5919,18726.0
2020-04-30 14:00:00,83.09,83.13,82.96,82.97,30936.0,68.5919,68.6249,68.4846,68.4928,30936.0
2020-04-30 14:05:00,82.96,83.04,82.88,83.01,25210.0,68.4846,68.5506,68.4185,68.5258,25210.0
2020-04-30 14:10:00,83.02,83.06,82.95,83.01,19260.0,68.5341,68.5671,68.4763,68.5258,19260.0
2020-04-30 14:15:00,83.0,83.04,82.94,82.95,20422.0,68.5176,68.5506,68.468,68.4763,20422.0
2020-04-30 14:20:00,82.97,83.06,82.9,82.95,18329.0,68.4928,68.5671,68.435,68.4763,18329.0
2020-04-30 14:25:00,82.95,82.97,82.8,82.88,15487.0,68.4763,68.4928,68.3525,68.4185,15487.0
2020-04-30 14:30:00,82.88,83.11,82.88,83.03,29665.0,68.4185,68.6084,68.4185,68.5423,29665.0
2020-04-30 14:35:00,83.02,83.02,82.89,82.93,29198.0,68.5341,68.5341,68.4268,68.4598,29198.0
2020-04-30 14:40:00,82.91,82.96,82.82,82.93,30803.0,68.4433,68.4846,68.369,68.4598,30803.0
2020-04-30 14:45:00,82.93,83.03,82.91,83.01,44180.0,68.4598,68.5423,68.4433,68.5258,44180.0
2020-04-30 14:50:00,83.02,83.08,82.9,83.01,38654.0,68.5341,68.5836,68.435,68.5258,38654.0
2020-04-30 14:55:00,83.01,83.01,82.81,82.97,45571.0,68.5258,68.5258,68.3607,68.4928,45571.0
2020-04-30 15:00:00,82.97,83.05,82.87,82.94,17863.0,68.4928,68.5589,68.4103,68.468,17863.0
2020-04-30 15:05:00,82.95,83.11,82.94,83.02,20060.0,68.4763,68.6084,68.468,68.5341,20060.0
2020-04-30 15:10:00,83.05,83.25,83.01,83.23,33016.0,68.5589,68.724,68.5258,68.7074,33016.0
2020-04-30 15:15:00,83.27,83.53,83.24,83.5,29997.0,68.7405,68.9551,68.7157,68.9303,29997.0
2020-04-30 15:20:00,83.5,83.58,83.42,83.53,23293.0,68.9303,68.9964,68.8643,68.9551,23293.0
2020-04-30 15:25:00,83.54,83.57,83.35,83.36,31218.0,68.9634,68.9881,68.8065,68.8148,31218.0
2020-04-30 15:30:00,83.34,83.52,83.34,83.43,36607.0,68.7983,68.9468,68.7983,68.8725,36607.0
2020-04-30 15:35:00,83.43,83.48,83.3,83.32,41487.0,68.8725,68.9138,68.7652,68.7817,41487.0
2020-04-30 15:40:00,83.32,83.4,83.1,83.39,41222.0,68.7817,68.8478,68.6001,68.8395,41222.0
2020-04-30 15:45:00,83.4,83.45,83.27,83.28,48696.0,68.8478,68.8891,68.7405,68.7487,48696.0
2020-04-30 15:50:00,83.29,83.4,83.15,83.32,79268.0,68.757,68.8478,68.6414,68.7817,79268.0
2020-04-30 15:55:00,83.32,83.4,83.08,83.12,159853.0,68.7817,68.8478,68.5836,68.6166,159853.0
2020-05-01 09:30:00,82.39,82.66,81.7,81.81,73072.0,68.014,68.2369,67.4444,67.5352,73072.0
2020-05-01 09:35:00,81.65,81.72,81.2,81.2,43313.0,67.4031,67.4609,67.0317,67.0317,43313.0
2020-05-01 09:40:00,81.15,81.99,81.1,81.9,24431.0,66.9904,67.6838,66.9491,67.6095,24431.0
2020-05-01 09:45:00,82.01,82.01,81.45,81.45,12071.0,67.7003,67.7003,67.238,67.238,12071.0
2020-05-01 09:50:00,81.38,81.59,81.3,81.48,11560.0,67.1802,67.3536,67.1142,67.2628,11560.0
2020-05-01 09:55:00,81.62,81.78,81.57,81.71,25034.0,67.3784,67.5105,67.3371,67.4527,25034.0
2020-05-01 10:00:00,81.75,81.84,81.44,81.45,30975.0,67.4857,67.56,67.2298,67.238,30975.0
2020-05-01 10:05:00,81.46,81.7,81.41,81.57,23027.0,67.2463,67.4444,67.205,67.3371,23027.0
2020-05-01 10:10:00,81.51,81.51,81.13,81.37,37044.0,67.2876,67.2876,66.9739,67.172,37044.0
2020-05-01 10:15:00,81.41,81.54,81.3,81.33,15580.0,67.205,67.3123,67.1142,67.139,15580.0
2020-05-01 10:20:00,81.35,81.5,81.3,81.39,13547.0,67.1555,67.2793,67.1142,67.1885,13547.0
2020-05-01 10:25:00,81.4,81.73,81.35,81.73,8795.0,67.1968,67.4692,67.1555,67.4692,8795.0
2020-05-01 10:30:00,81.71,81.79,81.57,81.59,9642.0,67.4527,67.5187,67.3371,67.3536,9642.0
2020-05-01 10:35:00,81.6,81.92,81.6,81.86,12349.0,67.3619,67.626,67.3619,67.5765,12349.0
2020-05-01 10:40:00,81.8,81.91,81.75,81.88,17179.0,67.527,67.6178,67.4857,67.593,17179.0
2020-05-01 10:45:00,81.88,81.95,81.83,81.94,17493.0,67.593,67.6508,67.5517,67.6425,17493.0
2020-05-01 10:50:00,81.9,81.96,81.79,81.8,10260.0,67.6095,67.659,67.5187,67.527,10260.0
2020-05-01 10:55:00,81.83,81.91,81.71,81.74,29161.0,67.5517,67.6178,67.4527,67.4774,29161.0
2020-05-01 11:00:00,81.75,81.88,81.75,81.81,5600.0,67.4857,67.593,67.4857,67.5352,5600.0
2020-05-01 11:05:00,81.76,81.76,81.55,81.62,10900.0,67.4939,67.4939,67.3206,67.3784,10900.0
2020-05-01 11:10:00,81.63,81.75,81.55,81.67,9464.0,67.3866,67.4857,67.3206,67.4196,9464.0
2020-05-01 11:15:00,81.59,81.63,81.52,81.53,6873.0,67.3536,67.3866,67.2958,67.3041,6873.0
2020-05-01 11:20:00,81.52,81.53,81.41,81.43,11674.0,67.2958,67.3041,67.205,67.2215,11674.0
2020-05-01 11:25:00,81.44,81.44,81.17,81.2,12897.0,67.2298,67.2298,67.0069,67.0317,12897.0
2020-05-01 11:30:00,81.22,81.22,81.06,81.12,13413.0,67.0482,67.0482,66.9161,66.9656,13413.0
2020-05-01 11:35:00,81.11,81.44,81.11,81.42,23007.0,66.9574,67.2298,66.9574,67.2133,23007.0
2020-05-01 11:40:00,81.39,81.58,81.39,81.47,19258.0,67.1885,67.3454,67.1885,67.2545,19258.0
2020-05-01 11:45:00,81.44,81.5,81.33,81.42,25158.0,67.2298,67.2793,67.139,67.2133,25158.0
2020-05-01 11:50:00,81.42,81.49,81.29,81.41,27153.0,67.2133,67.2711,67.106,67.205,27153.0
2020-05-01 11:55:00,81.44,81.63,81.37,81.63,17434.0,67.2298,67.3866,67.172,67.3866,17434.0
2020-05-01 12:00:00,81.61,81.69,81.5,81.68,20320.0,67.3701,67.4362,67.2793,67.4279,20320.0
2020-05-01 12:05:00,81.67,81.78,81.65,81.78,18145.0,67.4196,67.5105,67.4031,67.5105,18145.0
2020-05-01 12:10:00,81.8,81.93,81.8,81.9,15340.0,67.527,67.6343,67.527,67.6095,15340.0
2020-05-01 12:15:00,81.89,81.92,81.63,81.67,14105.0,67.6013,67.626,67.3866,67.4196,14105.0
2020-05-01 12:20:00,81.73,81.92,81.73,81.86,17456.0,67.4692,67.626,67.4692,67.5765,17456.0
2020-05-01 12:25:00,81.86,81.99,81.84,81.94,14412.0,67.5765,67.6838,67.56,67.6425,14412.0
2020-05-01 12:30:00,81.92,81.94,81.75,81.91,33359.0,67.626,67.6425,67.4857,67.6178,33359.0
2020-05-01 12:35:00,81.93,81.94,81.83,81.87,30430.0,67.6343,67.6425,67.5517,67.5847,30430.0
2020-05-01 12:40:00,81.86,82.02,81.79,82.01,24876.0,67.5765,67.7086,67.5187,67.7003,24876.0
2020-05-01 12:45:00,82.0,82.28,82.0,82.22,70472.0,67.6921,67.9232,67.6921,67.8737,70472.0
2020-05-01 12:50:00,82.22,82.28,82.04,82.19,38745.0,67.8737,67.9232,67.7251,67.8489,38745.0
2020-05-01 12:55:00,82.18,82.34,82.14,82.24,35294.0,67.8407,67.9727,67.8076,67.8902,35294.0
2020-05-01 13:00:00,82.27,82.44,82.26,82.4,37490.0,67.915,68.0553,67.9067,68.0223,37490.0
2020-05-01 13:05:00,82.41,82.41,82.01,82.04,22137.0,68.0305,68.0305,67.7003,67.7251,22137.0
2020-05-01 13:10:00,82.03,82.04,81.85,81.89,20018.0,67.7168,67.7251,67.5682,67.6013,20018.0
2020-05-01 13:15:00,81.89,81.89,81.61,81.63,16837.0,67.6013,67.6013,67.3701,67.3866,16837.0
2020-05-01 13:20:00,81.61,81.65,81.44,81.62,25825.0,67.3701,67.4031,67.2298,67.3784,25825.0
2020-05-01 13:25:00,81.62,81.8,81.62,81.74,14887.0,67.3784,67.527,67.3784,67.4774,14887.0
2020-05-01 13:30:00,81.72,81.89,81.64,81.76,14390.0,67.4609,67.6013,67.3949,67.4939,14390.0
2020-05-01 13:35:00,81.75,81.83,81.71,81.73,19203.0,67.4857,67.5517,67.4527,67.4692,19203.0
2020-05-01 13:40:00,81.73,81.9,81.73,81.86,24990.0,67.4692,67.6095,67.4692,67.5765,24990.0
2020-05-01 13:45:00,81.87,81.98,81.83,81.9,68281.0,67.5847,67.6756,67.5517,67.6095,68281.0
2020-05-01 13:50:00,81.91,82.06,81.82,81.99,96282.0,67.6178,67.7416,67.5435,67.6838,96282.0
2020-05-01 13:55:00,81.98,82.21,81.96,82.08,84368.0,67.6756,67.8654,67.659,67.7581,84368.0
2020-05-01 14:00:00,82.05,82.05,81.84,81.92,22181.0,67.7333,67.7333,67.56,67.626,22181.0
2020-05-01 14:05:00,81.93,81.95,81.67,81.77,47342.0,67.6343,67.6508,67.4196,67.5022,47342.0
2020-05-01 14:10:00,81.78,81.98,81.77,81.8,72143.0,67.5105,67.6756,67.5022,67.527,72143.0
2020-05-01 14:15:00,81.82,81.94,81.76,81.93,22234.0,67.5435,67.6425,67.4939,67.6343,22234.0
2020-05-01 14:20:00,81.93,82.01,81.88,81.91,20635.0,67.6343,67.7003,67.593,67.6178,20635.0
2020-05-01 14:25:00,81.91,81.99,81.84,81.84,12474.0,67.6178,67.6838,67.56,67.56,12474.0
2020-05-01 14:30:00,81.84,81.89,81.8,81.85,11612.0,67.56,67.6013,67.527,67.5682,11612.0
2020-05-01 14:35:00,81.85,81.89,81.77,81.78,11626.0,67.5682,67.6013,67.5022,67.5105,11626.0
2020-05-01 14:40:00,81.77,81.85,81.7,81.7,14459.0,67.5022,67.5682,67.4444,67.4444,14459.0
2020-05-01 14:45:00,81.68,81.75,81.63,81.69,21055.0,67.4279,67.4857,67.3866,67.4362,21055.0
2020-05-01 14:50:00,81.67,81.79,81.62,81.79,13346.0,67.4196,67.5187,67.3784,67.5187,13346.0
2020-05-01 14:55:00,81.78,81.9,81.73,81.87,15523.0,67.5105,67.6095,67.4692,67.5847,15523.0
2020-05-01 15:00:00,81.85,81.93,81.61,81.66,21141.0,67.5682,67.6343,67.3701,67.4114,21141.0
2020-05-01 15:05:00,81.68,81.7,81.52,81.58,21768.0,67.4279,67.4444,67.2958,67.3454,21768.0
2020-05-01 15:10:00,81.57,81.72,81.52,81.68,15315.0,67.3371,67.4609,67.2958,67.4279,15315.0
2020-05-01 15:15:00,81.66,81.67,81.56,81.64,14286.0,67.4114,67.4196,67.3288,67.3949,14286.0
2020-05-01 15:20:00,81.64,81.7,81.53,81.53,13063.0,67.3949,67.4444,67.3041,67.3041,13063.0
2020-05-01 15:25:00,81.5,81.5,81.34,81.35,14070.0,67.2793,67.2793,67.1472,67.1555,14070.0
2020-05-01 15:30:00,81.37,81.42,81.27,81.27,19816.0,67.172,67.2133,67.0894,67.0894,19816.0
2020-05-01 15:35:00,81.3,81.48,81.27,81.45,23228.0,67.1142,67.2628,67.0894,67.238,23228.0
2020-05-01 15:40:00,81.52,81.65,81.39,81.47,33572.0,67.2958,67.4031,67.1885,67.2545,33572.0
2020-05-01 15:45:00,81.47,81.6,81.32,81.6,51894.0,67.2545,67.3619,67.1307,67.3619,51894.0
2020-05-01 15:50:00,81.44,81.53,81.05,81.1,68462.0,67.2298,67.3041,66.9078,66.9491,68462.0
2020-05-01 15:55:00,81.12,81.43,81.08,81.43,121585.0,66.9656,67.2215,66.9326,67.2215,121585.0
2020-05-04 09:30:00,81.19,81.72,80.84,80.99,61641.0,67.0234,67.4609,66.7345,66.8583,61641.0
2020-05-04 09:35:00,80.95,81.15,80.79,80.99,35545.0,66.8253,66.9904,66.6932,66.8583,35545.0
2020-05-04 09:40:00,81.03,81.06,80.62,80.72,16227.0,66.8913,66.9161,66.5529,66.6354,16227.0
2020-05-04 09:45:00,80.66,80.82,80.48,80.53,16619.0,66.5859,66.718,66.4373,66.4786,16619.0
2020-05-04 09:50:00,80.55,80.83,80.46,80.81,19625.0,66.4951,66.7262,66.4208,66.7097,19625.0
2020-05-04 09:55:00,80.79,80.96,80.64,80.68,25270.0,66.6932,66.8335,66.5694,66.6024,25270.0
2020-05-04 10:00:00,80.7,80.98,80.7,80.85,14249.0,66.6189,66.85,66.6189,66.7427,14249.0
2020-05-04 10:05:00,80.89,80.96,80.65,80.84,19929.0,66.7757,66.8335,66.5776,66.7345,19929.0
2020-05-04 10:10:00,80.78,80.84,80.63,80.84,11226.0,66.6849,66.7345,66.5611,66.7345,11226.0
2020-05-04 10:15:00,80.87,80.99,80.81,80.9,10243.0,66.7592,66.8583,66.7097,66.784,10243.0
2020-05-04 10:20:00,80.92,81.07,80.83,80.83,12221.0,66.8005,66.9243,66.7262,66.7262,12221.0
2020-05-04 10:25:00,80.84,80.93,80.8,80.91,13338.0,66.7345,66.8088,66.7015,66.7923,13338.0
2020-05-04 10:30:00,80.88,81.04,80.74,80.78,29386.0,66.7675,66.8996,66.6519,66.6849,29386.0
2020-05-04 10:35:00,80.79,80.88,80.71,80.88,8229.0,66.6932,66.7675,66.6272,66.7675,8229.0
2020-05-04 10:40:00,80.83,80.97,80.8,80.87,18227.0,66.7262,66.8418,66.7015,66.7592,18227.0
2020-05-04 10:45:00,80.85,80.87,80.72,80.83,21698.0,66.7427,66.7592,66.6354,66.7262,21698.0
2020-05-04 10:50:00,80.77,80.97,80.76,80.95,23564.0,66.6767,66.8418,66.6684,66.8253,23564.0
2020-05-04 10:55:00,80.94,81.05,80.85,80.88,13308.0,66.817,66.9078,66.7427,66.7675,13308.0
2020-05-04 11:00:00,80.87,81.03,80.73,81.03,12359.0,66.7592,66.8913,66.6437,66.8913,12359.0
2020-05-04 11:05:00,81.06,81.35,81.01,81.32,31434.0,66.9161,67.1555,66.8748,67.1307,31434.0
2020-05-04 11:10:00,81.33,81.36,81.19,81.28,15366.0,67.139,67.1637,67.0234,67.0977,15366.0
2020-05-04 11:15:00,81.31,81.57,81.3,81.57,11364.0,67.1225,67.3371,67.1142,67.3371,11364.0
2020-05-04 11:20:00,81.58,81.8,81.5,81.72,24253.0,67.3454,67.527,67.2793,67.4609,24253.0
2020-05-04 11:25:00,81.72,81.74,81.42,81.45,25555.0,67.4609,67.4774,67.2133,67.238,25555.0
2020-05-04 11:30:00,81.45,81.46,81.31,81.43,27154.0,67.238,67.2463,67.1225,67.2215,27154.0
2020-05-04 11:35:00,81.45,81.58,81.41,81.49,20180.0,67.238,67.3454,67.205,67.2711,20180.0
2020-05-04 11:40:00,81.49,81.59,81.43,81.5,26367.0,67.2711,67.3536,67.2215,67.2793,26367.0
2020-05-04 11:45:00,81.51,81.67,81.5,81.65,28597.0,67.2876,67.4196,67.2793,67.4031,28597.0
2020-05-04 11:50:00,81.65,81.81,81.59,81.81,21356.0,67.4031,67.5352,67.3536,67.5352,21356.0
2020-05-04 11:55:00,81.8,81.8,81.63,81.67,11689.0,67.527,67.527,67.3866,67.4196,11689.0
2020-05-04 12:00:00,81.69,81.79,81.67,81.77,12536.0,67.4362,67.5187,67.4196,67.5022,12536.0
2020-05-04 12:05:00,81.78,81.85,81.67,81.77,10239.0,67.5105,67.5682,67.4196,67.5022,10239.0
2020-05-04 12:10:00,81.77,81.87,81.68,81.68,15379.0,67.5022,67.5847,67.4279,67.4279,15379.0
2020-05-04 12:15:00,81.64,81.81,81.58,81.8,19935.0,67.3949,67.5352,67.3454,67.527,19935.0
2020-05-04 12:20:00,81.79,81.82,81.7,81.77,10909.0,67.5187,67.5435,67.4444,67.5022,10909.0
2020-05-04 12:25:00,81.77,81.99,81.75,81.87,16718.0,67.5022,67.6838,67.4857,67.5847,16718.0
2020-05-04 12:30:00,81.85,81.95,81.78,81.81,22399.0,67.5682,67.6508,67.5105,67.5352,22399.0
2020-05-04 12:35:00,81.8,81.84,81.71,81.71,11067.0,67.527,67.56,67.4527,67.4527,11067.0
2020-05-04 12:40:00,81.68,81.69,81.61,81.69,14935.0,67.4279,67.4362,67.3701,67.4362,14935.0
2020-05-04 12:45:00,81.7,81.75,81.65,81.71,10702.0,67.4444,67.4857,67.4031,67.4527,10702.0
2020-05-04 12:50:00,81.7,81.79,81.66,81.73,18562.0,67.4444,67.5187,67.4114,67.4692,18562.0
2020-05-04 12:55:00,81.67,81.71,81.59,81.59,24699.0,67.4196,67.4527,67.3536,67.3536,24699.0
2020-05-04 13:00:00,81.59,81.71,81.51,81.68,13322.0,67.3536,67.4527,67.2876,67.4279,13322.0
2020-05-04 13:05:00,81.7,81.74,81.6,81.68,6582.0,67.4444,67.4774,67.3619,67.4279,6582.0
2020-05-04 13:10:00,81.69,81.77,81.61,81.74,25844.0,67.4362,67.5022,67.3701,67.4774,25844.0
2020-05-04 13:15:00,81.77,81.86,81.63,81.74,11606.0,67.5022,67.5765,67.3866,67.4774,11606.0
2020-05-04 13:20:00,81.73,81.82,81.73,81.82,19368.0,67.4692,67.5435,67.4692,67.5435,19368.0
2020-05-04 13:25:00,81.83,82.03,81.8,82.0,42688.0,67.5517,67.7168,67.527,67.6921,42688.0
2020-05-04 13:30:00,82.03,82.09,82.0,82.07,17615.0,67.7168,67.7664,67.6921,67.7499,17615.0
2020-05-04 13:35:00,82.07,82.26,82.07,82.16,13996.0,67.7499,67.9067,67.7499,67.8241,13996.0
2020-05-04 13:40:00,82.15,82.21,82.06,82.2,13245.0,67.8159,67.8654,67.7416,67.8572,13245.0
2020-05-04 13:45:00,82.2,82.32,82.18,82.31,10526.0,67.8572,67.9562,67.8407,67.948,10526.0
2020-05-04 13:50:00,82.31,82.39,82.24,82.28,15192.0,67.948,68.014,67.8902,67.9232,15192.0
2020-05-04 13:55:00,82.29,82.53,82.27,82.52,11315.0,67.9315,68.1296,67.915,68.1213,11315.0
2020-05-04 14:00:00,82.53,82.59,82.49,82.56,14442.0,68.1296,68.1791,68.0966,68.1544,14442.0
2020-05-04 14:05:00,82.55,82.61,82.4,82.47,22906.0,68.1461,68.1956,68.0223,68.0801,22906.0
2020-05-04 14:10:00,82.45,82.52,82.37,82.45,10640.0,68.0635,68.1213,67.9975,68.0635,10640.0
2020-05-04 14:15:00,82.47,82.5,82.41,82.48,21478.0,68.0801,68.1048,68.0305,68.0883,21478.0
2020-05-04 14:20:00,82.48,82.51,82.35,82.44,21605.0,68.0883,68.1131,67.981,68.0553,21605.0
2020-05-04 14:25:00,82.42,82.5,82.4,82.42,18673.0,68.0388,68.1048,68.0223,68.0388,18673.0
2020-05-04 14:30:00,82.45,82.63,82.44,82.52,24512.0,68.0635,68.2121,68.0553,68.1213,24512.0
2020-05-04 14:35:00,82.53,82.57,82.45,82.49,23070.0,68.1296,68.1626,68.0635,68.0966,23070.0
2020-05-04 14:40:00,82.5,82.7,82.41,82.59,40918.0,68.1048,68.2699,68.0305,68.1791,40918.0
2020-05-04 14:45:00,82.57,82.7,82.55,82.7,20287.0,68.1626,68.2699,68.1461,68.2699,20287.0
2020-05-04 14:50:00,82.7,82.84,82.67,82.7,19195.0,68.2699,68.3855,68.2452,68.2699,19195.0
2020-05-04 14:55:00,82.7,82.79,82.68,82.78,24787.0,68.2699,68.3442,68.2534,68.336,24787.0
2020-05-04 15:00:00,82.78,82.78,82.71,82.72,15185.0,68.336,68.336,68.2782,68.2864,15185.0
2020-05-04 15:05:00,82.71,82.73,82.59,82.63,23709.0,68.2782,68.2947,68.1791,68.2121,23709.0
2020-05-04 15:10:00,82.63,82.75,82.62,82.67,19888.0,68.2121,68.3112,68.2039,68.2452,19888.0
2020-05-04 15:15:00,82.67,82.82,82.65,82.82,20517.0,68.2452,68.369,68.2286,68.369,20517.0
2020-05-04 15:20:00,82.81,82.87,82.8,82.81,21251.0,68.3607,68.4103,68.3525,68.3607,21251.0
2020-05-04 15:25:00,82.8,82.91,82.76,82.9,22904.0,68.3525,68.4433,68.3195,68.435,22904.0
2020-05-04 15:30:00,82.89,83.04,82.83,83.03,26865.0,68.4268,68.5506,68.3772,68.5423,26865.0
2020-05-04 15:35:00,83.03,83.1,82.97,83.02,28225.0,68.5423,68.6001,68.4928,68.5341,28225.0
2020-05-04 15:40:00,83.03,83.14,82.96,83.11,46029.0,68.5423,68.6332,68.4846,68.6084,46029.0
2020-05-04 15:45:00,83.1,83.27,83.08,83.23,57724.0,68.6001,68.7405,68.5836,68.7074,57724.0
2020-05-04 15:50:00,83.22,83.24,82.78,82.91,83197.0,68.6992,68.7157,68.336,68.4433,83197.0
2020-05-04 15:55:00,82.9,83.04,82.87,82.99,139387.0,68.435,68.5506,68.4103,68.5093,139387.0
2020-05-05 09:30:00,82.64,83.19,82.35,82.81,71183.0,68.2204,68.6744,67.981,68.3607,71183.0
2020-05-05 09:35:00,82.88,83.46,82.72,83.34,73052.0,68.4185,68.8973,68.2864,68.7983,73052.0
2020-05-05 09:40:00,83.31,83.74,83.25,83.61,25714.0,68.7735,69.1285,68.724,69.0211,25714.0
2020-05-05 09:45:00,83.63,84.2,83.6,84.15,49515.0,69.0377,69.5082,69.0129,69.4669,49515.0
2020-05-05 09:50:00,84.18,84.3,84.12,84.29,27451.0,69.4917,69.5907,69.4422,69.5825,27451.0
2020-05-05 09:55:00,84.32,84.34,83.86,83.86,24515.0,69.6073,69.6238,69.2275,69.2275,24515.0
2020-05-05 10:00:00,83.87,83.94,83.75,83.87,53090.0,69.2358,69.2936,69.1367,69.2358,53090.0
2020-05-05 10:05:00,83.88,84.2,83.87,84.08,39478.0,69.244,69.5082,69.2358,69.4091,39478.0
2020-05-05 10:10:00,84.08,84.11,83.8,83.94,29332.0,69.4091,69.4339,69.178,69.2936,29332.0
2020-05-05 10:15:00,83.95,84.24,83.95,84.09,13529.0,69.3018,69.5412,69.3018,69.4174,13529.0
2020-05-05 10:20:00,84.01,84.15,83.73,83.81,30789.0,69.3513,69.4669,69.1202,69.1862,30789.0
2020-05-05 10:25:00,83.81,83.94,83.7,83.94,18636.0,69.1862,69.2936,69.0954,69.2936,18636.0
2020-05-05 10:30:00,83.94,84.03,83.78,84.03,19701.0,69.2936,69.3679,69.1615,69.3679,19701.0
2020-05-05 10:35:00,84.02,84.41,84.01,84.35,33237.0,69.3596,69.6816,69.3513,69.632,33237.0
2020-05-05 10:40:00,84.35,84.43,84.29,84.41,19965.0,69.632,69.6981,69.5825,69.6816,19965.0
2020-05-05 10:45:00,84.42,84.57,84.28,84.35,27831.0,69.6898,69.8136,69.5742,69.632,27831.0
2020-05-05 10:50:00,84.35,84.36,84.06,84.23,15715.0,69.632,69.6403,69.3926,69.533,15715.0
2020-05-05 10:55:00,84.22,84.25,84.1,84.11,16202.0,69.5247,69.5495,69.4256,69.4339,16202.0
2020-05-05 11:00:00,84.07,84.09,83.85,83.95,23483.0,69.4009,69.4174,69.2193,69.3018,23483.0
2020-05-05 11:05:00,83.94,84.09,83.9,84.07,27387.0,69.2936,69.4174,69.2605,69.4009,27387.0
2020-05-05 11:10:00,84.06,84.06,83.84,83.97,14602.0,69.3926,69.3926,69.211,69.3183,14602.0
2020-05-05 11:15:00,83.97,84.0,83.9,84.0,14871.0,69.3183,69.3431,69.2605,69.3431,14871.0
2020-05-05 11:20:00,84.0,84.13,83.91,83.92,15832.0,69.3431,69.4504,69.2688,69.2771,15832.0
2020-05-05 11:25:00,83.89,83.91,83.77,83.84,17659.0,69.2523,69.2688,69.1532,69.211,17659.0
2020-05-05 11:30:00,83.83,84.04,83.75,83.98,62378.0,69.2028,69.3761,69.1367,69.3266,62378.0
2020-05-05 11:35:00,84.0,84.05,83.95,84.05,9711.0,69.3431,69.3844,69.3018,69.3844,9711.0
2020-05-05 11:40:00,84.06,84.17,84.03,84.13,10624.0,69.3926,69.4834,69.3679,69.4504,10624.0
2020-05-05 11:45:00,84.12,84.12,83.87,83.9,9283.0,69.4422,69.4422,69.2358,69.2605,9283.0
2020-05-05 11:50:00,83.9,84.02,83.88,83.95,12052.0,69.2605,69.3596,69.244,69.3018,12052.0
2020-05-05 11:55:00,83.96,84.02,83.89,84.02,12990.0,69.3101,69.3596,69.2523,69.3596,12990.0
2020-05-05 12:00:00,84.03,84.13,83.94,83.95,23415.0,69.3679,69.4504,69.2936,69.3018,23415.0
2020-05-05 12:05:00,83.94,84.08,83.91,84.03,19796.0,69.2936,69.4091,69.2688,69.3679,19796.0
2020-05-05 12:10:00,84.04,84.17,84.02,84.17,13583.0,69.3761,69.4834,69.3596,69.4834,13583.0
2020-05-05 12:15:00,84.16,84.18,83.97,84.06,19823.0,69.4752,69.4917,69.3183,69.3926,19823.0
2020-05-05 12:20:00,84.06,84.23,84.05,84.23,20770.0,69.3926,69.533,69.3844,69.533,20770.0
2020-05-05 12:25:00,84.26,84.28,84.17,84.18,25238.0,69.5577,69.5742,69.4834,69.4917,25238.0
2020-05-05 12:30:00,84.17,84.17,84.0,84.01,10020.0,69.4834,69.4834,69.3431,69.3513,10020.0
2020-05-05 12:35:00,84.02,84.03,83.79,83.79,14190.0,69.3596,69.3679,69.1697,69.1697,14190.0
2020-05-05 12:40:00,83.78,83.8,83.68,83.72,16113.0,69.1615,69.178,69.0789,69.1119,16113.0
2020-05-05 12:45:00,83.71,83.75,83.65,83.73,14828.0,69.1037,69.1367,69.0542,69.1202,14828.0
2020-05-05 12:50:00,83.73,83.78,83.64,83.65,16412.0,69.1202,69.1615,69.0459,69.0542,16412.0
2020-05-05 12:55:00,83.65,83.65,83.52,83.52,15173.0,69.0542,69.0542,68.9468,68.9468,15173.0
2020-05-05 13:00:00,83.55,83.64,83.53,83.58,11787.0,68.9716,69.0459,68.9551,68.9964,11787.0
2020-05-05 13:05:00,83.6,83.68,83.6,83.67,29378.0,69.0129,69.0789,69.0129,69.0707,29378.0
2020-05-05 13:10:00,83.68,83.77,83.68,83.76,14254.0,69.0789,69.1532,69.0789,69.145,14254.0
2020-05-05 13:15:00,83.77,83.82,83.74,83.79,22591.0,69.1532,69.1945,69.1285,69.1697,22591.0
2020-05-05 13:20:00,83.78,83.79,83.62,83.66,18585.0,69.1615,69.1697,69.0294,69.0624,18585.0
2020-05-05 13:25:00,83.67,83.74,83.67,83.69,10658.0,69.0707,69.1285,69.0707,69.0872,10658.0
2020-05-05 13:30:00,83.71,83.78,83.66,83.69,11743.0,69.1037,69.1615,69.0624,69.0872,11743.0
2020-05-05 13:35:00,83.71,83.96,83.71,83.9,29231.0,69.1037,69.3101,69.1037,69.2605,29231.0
2020-05-05 13:40:00,83.9,83.91,83.8,83.89,16849.0,69.2605,69.2688,69.178,69.2523,16849.0
2020-05-05 13:45:00,83.91,84.11,83.9,84.1,22585.0,69.2688,69.4339,69.2605,69.4256,22585.0
2020-05-05 13:50:00,84.09,84.13,83.99,84.05,18827.0,69.4174,69.4504,69.3348,69.3844,18827.0
2020-05-05 13:55:00,84.05,84.2,84.01,84.05,25395.0,69.3844,69.5082,69.3513,69.3844,25395.0
2020-05-05 14:00:00,84.05,84.1,83.99,83.99,18722.0,69.3844,69.4256,69.3348,69.3348,18722.0
2020-05-05 14:05:00,83.99,84.13,83.96,84.11,12873.0,69.3348,69.4504,69.3101,69.4339,12873.0
2020-05-05 14:10:00,84.1,84.27,84.1,84.26,12726.0,69.4256,69.566,69.4256,69.5577,12726.0
2020-05-05 14:15:00,84.27,84.6,84.22,84.53,80522.0,69.566,69.8384,69.5247,69.7806,80522.0
2020-05-05 14:20:00,84.52,84.53,84.41,84.48,22531.0,69.7724,69.7806,69.6816,69.7393,22531.0
2020-05-05 14:25:00,84.47,84.51,84.32,84.32,46660.0,69.7311,69.7641,69.6073,69.6073,46660.0
2020-05-05 14:30:00,84.32,84.43,84.22,84.28,20135.0,69.6073,69.6981,69.5247,69.5742,20135.0
2020-05-05 14:35:00,84.29,84.37,84.23,84.31,29434.0,69.5825,69.6485,69.533,69.599,29434.0
2020-05-05 14:40:00,84.32,84.34,84.23,84.29,10754.0,69.6073,69.6238,69.533,69.5825,10754.0
2020-05-05 14:45:00,84.29,84.43,84.24,84.42,19998.0,69.5825,69.6981,69.5412,69.6898,19998.0
2020-05-05 14:50:00,84.42,84.54,84.42,84.53,18338.0,69.6898,69.7889,69.6898,69.7806,18338.0
2020-05-05 14:55:00,84.54,84.64,84.52,84.64,21542.0,69.7889,69.8714,69.7724,69.8714,21542.0
2020-05-05 15:00:00,84.64,84.64,84.51,84.56,17215.0,69.8714,69.8714,69.7641,69.8054,17215.0
2020-05-05 15:05:00,84.57,84.58,84.39,84.42,18861.0,69.8136,69.8219,69.665,69.6898,18861.0
2020-05-05 15:10:00,84.43,84.43,84.21,84.21,16545.0,69.6981,69.6981,69.5164,69.5164,16545.0
2020-05-05 15:15:00,84.2,84.2,83.8,83.8,26688.0,69.5082,69.5082,69.178,69.178,26688.0
2020-05-05 15:20:00,83.82,83.9,83.73,83.88,30248.0,69.1945,69.2605,69.1202,69.244,30248.0
2020-05-05 15:25:00,83.88,84.02,83.71,83.77,35881.0,69.244,69.3596,69.1037,69.1532,35881.0
2020-05-05 15:30:00,83.75,83.93,83.68,83.83,47367.0,69.1367,69.2853,69.0789,69.2028,47367.0
2020-05-05 15:35:00,83.82,83.83,83.56,83.75,39500.0,69.1945,69.2028,68.9799,69.1367,39500.0
2020-05-05 15:40:00,83.74,83.85,83.58,83.78,52279.0,69.1285,69.2193,68.9964,69.1615,52279.0
2020-05-05 15:45:00,83.74,83.78,83.58,83.65,61998.0,69.1285,69.1615,68.9964,69.0542,61998.0
2020-05-05 15:50:00,83.5,83.77,83.45,83.53,92346.0,68.9303,69.1532,68.8891,68.9551,92346.0
2020-05-05 15:55:00,83.53,83.55,83.33,83.4,138579.0,68.9551,68.9716,68.79,68.8478,138579.0
2020-05-06 09:30:00,84.26,84.33,82.3,82.3,60265.0,69.5577,69.6155,67.9397,67.9397,60265.0
2020-05-06 09:35:00,82.42,82.64,81.3,81.31,61500.0,68.0388,68.2204,67.1142,67.1225,61500.0
2020-05-06 09:40:00,81.38,81.66,81.06,81.22,126293.0,67.1802,67.4114,66.9161,67.0482,126293.0
2020-05-06 09:45:00,81.22,81.22,80.71,80.8,47111.0,67.0482,67.0482,66.6272,66.7015,47111.0
2020-05-06 09:50:00,80.8,81.06,80.69,80.71,40879.0,66.7015,66.9161,66.6106,66.6272,40879.0
2020-05-06 09:55:00,80.7,81.11,80.54,81.02,40887.0,66.6189,66.9574,66.4868,66.8831,40887.0
2020-05-06 10:00:00,81.01,81.04,80.61,80.76,28410.0,66.8748,66.8996,66.5446,66.6684,28410.0
2020-05-06 10:05:00,80.79,80.91,80.73,80.91,19685.0,66.6932,66.7923,66.6437,66.7923,19685.0
2020-05-06 10:10:00,80.95,81.06,80.77,80.93,45005.0,66.8253,66.9161,66.6767,66.8088,45005.0
2020-05-06 10:15:00,80.94,81.22,80.91,81.19,81552.0,66.817,67.0482,66.7923,67.0234,81552.0
2020-05-06 10:20:00,81.17,81.18,80.95,81.05,180805.0,67.0069,67.0151,66.8253,66.9078,180805.0
2020-05-06 10:25:00,81.05,81.09,80.83,81.03,21300.0,66.9078,66.9408,66.7262,66.8913,21300.0
2020-05-06 10:30:00,81.02,81.04,80.39,80.47,47581.0,66.8831,66.8996,66.363,66.429,47581.0
2020-05-06 10:35:00,80.46,80.52,80.2,80.48,35477.0,66.4208,66.4703,66.2061,66.4373,35477.0
2020-05-06 10:40:00,80.5,80.81,80.41,80.8,27435.0,66.4538,66.7097,66.3795,66.7015,27435.0
2020-05-06 10:45:00,80.76,81.23,80.75,81.13,23448.0,66.6684,67.0564,66.6602,66.9739,23448.0
2020-05-06 10:50:00,81.11,81.11,80.56,80.64,27749.0,66.9574,66.9574,66.5033,66.5694,27749.0
2020-05-06 10:55:00,80.6,80.95,80.46,80.81,73455.0,66.5363,66.8253,66.4208,66.7097,73455.0
2020-05-06 11:00:00,80.8,81.1,80.79,80.98,149982.0,66.7015,66.9491,66.6932,66.85,149982.0
2020-05-06 11:05:00,80.99,81.03,80.88,80.93,83512.0,66.8583,66.8913,66.7675,66.8088,83512.0
2020-05-06 11:10:00,80.91,80.91,80.6,80.84,21395.0,66.7923,66.7923,66.5363,66.7345,21395.0
2020-05-06 11:15:00,80.83,80.88,80.69,80.8,21809.0,66.7262,66.7675,66.6106,66.7015,21809.0
2020-05-06 11:20:00,80.8,80.8,80.55,80.75,32522.0,66.7015,66.7015,66.4951,66.6602,32522.0
2020-05-06 11:25:00,80.72,80.9,80.6,80.9,38094.0,66.6354,66.784,66.5363,66.784,38094.0
2020-05-06 11:30:00,80.93,80.93,80.7,80.8,16543.0,66.8088,66.8088,66.6189,66.7015,16543.0
2020-05-06 11:35:00,80.8,80.99,80.74,80.84,35545.0,66.7015,66.8583,66.6519,66.7345,35545.0
2020-05-06 11:40:00,80.83,80.89,80.45,80.45,32379.0,66.7262,66.7757,66.4125,66.4125,32379.0
2020-05-06 11:45:00,80.45,80.65,80.37,80.51,33459.0,66.4125,66.5776,66.3465,66.4621,33459.0
2020-05-06 11:50:00,80.5,80.5,80.27,80.48,21392.0,66.4538,66.4538,66.2639,66.4373,21392.0
2020-05-06 11:55:00,80.49,80.63,80.41,80.45,23155.0,66.4455,66.5611,66.3795,66.4125,23155.0
2020-05-06 12:00:00,80.44,80.58,80.31,80.53,313957.0,66.4043,66.5198,66.2969,66.4786,313957.0
2020-05-06 12:05:00,80.56,80.56,80.16,80.18,19215.0,66.5033,66.5033,66.1731,66.1896,19215.0
2020-05-06 12:10:00,80.2,80.31,80.1,80.31,22845.0,66.2061,66.2969,66.1236,66.2969,22845.0
2020-05-06 12:15:00,80.31,80.51,80.3,80.31,32141.0,66.2969,66.4621,66.2887,66.2969,32141.0
2020-05-06 12:20:00,80.3,80.34,80.1,80.14,27227.0,66.2887,66.3217,66.1236,66.1566,27227.0
2020-05-06 12:25:00,80.17,80.24,79.93,79.98,69950.0,66.1814,66.2392,65.9833,66.0245,69950.0
2020-05-06 12:30:00,80.0,80.1,79.95,79.97,26695.0,66.041,66.1236,65.9998,66.0163,26695.0
2020-05-06 12:35:00,79.97,80.04,79.89,79.95,19054.0,66.0163,66.0741,65.9502,65.9998,19054.0
2020-05-06 12:40:00,79.98,80.05,79.89,80.02,19646.0,66.0245,66.0823,65.9502,66.0576,19646.0
2020-05-06 12:45:00,80.09,80.16,80.0,80.14,16457.0,66.1153,66.1731,66.041,66.1566,16457.0
2020-05-06 12:50:00,80.11,80.15,80.0,80.0,14824.0,66.1318,66.1649,66.041,66.041,14824.0
2020-05-06 12:55:00,80.02,80.13,79.99,80.0,19535.0,66.0576,66.1484,66.0328,66.041,19535.0
2020-05-06 13:00:00,80.01,80.06,79.94,80.01,11241.0,66.0493,66.0906,65.9915,66.0493,11241.0
2020-05-06 13:05:00,80.02,80.06,79.96,80.01,15925.0,66.0576,66.0906,66.008,66.0493,15925.0
2020-05-06 13:10:00,79.99,80.07,79.91,79.97,23789.0,66.0328,66.0988,65.9667,66.0163,23789.0
2020-05-06 13:15:00,79.98,80.07,79.97,80.0,24640.0,66.0245,66.0988,66.0163,66.041,24640.0
2020-05-06 13:20:00,80.0,80.08,79.97,80.04,21092.0,66.041,66.1071,66.0163,66.0741,21092.0
2020-05-06 13:25:00,80.05,80.07,79.96,80.04,16392.0,66.0823,66.0988,66.008,66.0741,16392.0
2020-05-06 13:30:00,80.0,80.08,79.97,80.0,9385.0,66.041,66.1071,66.0163,66.041,9385.0
2020-05-06 13:35:00,80.01,80.01,79.85,79.94,14395.0,66.0493,66.0493,65.9172,65.9915,14395.0
2020-05-06 13:40:00,79.92,79.98,79.86,79.86,13752.0,65.975,66.0245,65.9255,65.9255,13752.0
2020-05-06 13:45:00,79.85,79.96,79.72,79.76,15148.0,65.9172,66.008,65.8099,65.8429,15148.0
2020-05-06 13:50:00,79.74,80.28,79.74,80.27,27814.0,65.8264,66.2722,65.8264,66.2639,27814.0
2020-05-06 13:55:00,80.27,80.32,80.16,80.24,32083.0,66.2639,66.3052,66.1731,66.2392,32083.0
2020-05-06 14:00:00,80.24,80.26,80.11,80.16,89261.0,66.2392,66.2557,66.1318,66.1731,89261.0
2020-05-06 14:05:00,80.15,80.18,79.92,79.96,40997.0,66.1649,66.1896,65.975,66.008,40997.0
2020-05-06 14:10:00,79.95,80.08,79.75,79.81,56101.0,65.9998,66.1071,65.8347,65.8842,56101.0
2020-05-06 14:15:00,79.81,79.88,79.67,79.67,31377.0,65.8842,65.942,65.7686,65.7686,31377.0
2020-05-06 14:20:00,79.67,79.72,79.61,79.67,32817.0,65.7686,65.8099,65.7191,65.7686,32817.0
2020-05-06 14:25:00,79.68,79.78,79.45,79.45,31695.0,65.7769,65.8594,65.587,65.587,31695.0
2020-05-06 14:30:00,79.44,79.64,79.36,79.59,38708.0,65.5788,65.7439,65.5127,65.7026,38708.0
2020-05-06 14:35:00,79.56,79.56,79.23,79.26,86428.0,65.6778,65.6778,65.4054,65.4302,86428.0
2020-05-06 14:40:00,79.24,79.46,79.21,79.46,26392.0,65.4137,65.5953,65.3889,65.5953,26392.0
2020-05-06 14:45:00,79.44,79.61,79.35,79.53,38777.0,65.5788,65.7191,65.5045,65.653,38777.0
2020-05-06 14:50:00,79.5,79.57,79.43,79.45,28072.0,65.6283,65.6861,65.5705,65.587,28072.0
2020-05-06 14:55:00,79.44,79.44,79.27,79.34,34682.0,65.5788,65.5788,65.4384,65.4962,34682.0
2020-05-06 15:00:00,79.34,79.52,79.29,79.52,54030.0,65.4962,65.6448,65.4549,65.6448,54030.0
2020-05-06 15:05:00,79.52,79.72,79.44,79.68,42064.0,65.6448,65.8099,65.5788,65.7769,42064.0
2020-05-06 15:10:00,79.67,79.81,79.49,79.6,46716.0,65.7686,65.8842,65.62,65.7108,46716.0
2020-05-06 15:15:00,79.57,79.66,79.45,79.51,40038.0,65.6861,65.7604,65.587,65.6365,40038.0
2020-05-06 15:20:00,79.5,79.51,79.3,79.41,58962.0,65.6283,65.6365,65.4632,65.554,58962.0
2020-05-06 15:25:00,79.42,79.44,79.16,79.2,84251.0,65.5622,65.5788,65.3476,65.3806,84251.0
2020-05-06 15:30:00,79.19,79.19,78.82,78.82,71683.0,65.3724,65.3724,65.0669,65.0669,71683.0
2020-05-06 15:35:00,78.82,78.86,78.46,78.62,63581.0,65.0669,65.1,64.7698,64.9018,63581.0
2020-05-06 15:40:00,78.61,78.78,78.45,78.77,114651.0,64.8936,65.0339,64.7615,65.0257,114651.0
2020-05-06 15:45:00,78.77,78.8,78.5,78.66,110754.0,65.0257,65.0504,64.8028,64.9349,110754.0
2020-05-06 15:50:00,78.65,78.88,78.51,78.78,142481.0,64.9266,65.1165,64.811,65.0339,142481.0
2020-05-06 15:55:00,78.78,78.89,78.66,78.82,198028.0,65.0339,65.1247,64.9349,65.0669,198028.0
2020-05-07 09:30:00,78.82,80.47,78.81,79.85,189615.0,65.6464,67.0206,65.6381,66.5043,189615.0
2020-05-07 09:35:00,79.89,80.11,79.5,80.1,79628.0,66.5376,66.7208,66.2128,66.7125,79628.0
2020-05-07 09:40:00,80.09,80.61,80.03,80.3,57209.0,66.7041,67.1372,66.6542,66.8791,57209.0
2020-05-07 09:45:00,80.29,80.48,79.97,80.1,86674.0,66.8707,67.029,66.6042,66.7125,86674.0
2020-05-07 09:50:00,80.11,80.67,80.05,80.66,33498.0,66.7208,67.1872,66.6708,67.1789,33498.0
2020-05-07 09:55:00,80.62,80.65,79.79,79.79,50169.0,67.1456,67.1706,66.4543,66.4543,50169.0
2020-05-07 10:00:00,79.81,79.81,79.49,79.53,100294.0,66.4709,66.4709,66.2044,66.2377,100294.0
2020-05-07 10:05:00,79.56,79.66,79.28,79.3,31932.0,66.2627,66.346,66.0295,66.0462,31932.0
2020-05-07 10:10:00,79.3,79.33,78.9,78.96,44833.0,66.0462,66.0712,65.713,65.763,44833.0
2020-05-07 10:15:00,78.95,79.38,78.93,79.38,23858.0,65.7547,66.1128,65.738,66.1128,23858.0
2020-05-07 10:20:00,79.33,79.33,79.23,79.25,25643.0,66.0712,66.0712,65.9879,66.0045,25643.0
2020-05-07 10:25:00,79.25,79.35,79.21,79.24,32568.0,66.0045,66.0878,65.9712,65.9962,32568.0
2020-05-07 10:30:00,79.24,79.41,79.2,79.41,38638.0,65.9962,66.1378,65.9629,66.1378,38638.0
2020-05-07 10:35:00,79.4,79.63,79.4,79.63,21437.0,66.1295,66.321,66.1295,66.321,21437.0
2020-05-07 10:40:00,79.59,79.6,79.23,79.33,18890.0,66.2877,66.296,65.9879,66.0712,18890.0
2020-05-07 10:45:00,79.35,79.41,79.21,79.31,86996.0,66.0878,66.1378,65.9712,66.0545,86996.0
2020-05-07 10:50:00,79.31,79.47,79.2,79.25,56710.0,66.0545,66.1878,65.9629,66.0045,56710.0
2020-05-07 10:55:00,79.27,79.32,79.12,79.16,16746.0,66.0212,66.0628,65.8963,65.9296,16746.0
2020-05-07 11:00:00,79.16,79.16,78.69,78.76,20111.0,65.9296,65.9296,65.5381,65.5964,20111.0
2020-05-07 11:05:00,78.76,78.91,78.73,78.78,19919.0,65.5964,65.7214,65.5715,65.6131,19919.0
2020-05-07 11:10:00,78.78,78.92,78.68,78.81,20425.0,65.6131,65.7297,65.5298,65.6381,20425.0
2020-05-07 11:15:00,78.81,79.12,78.76,79.01,23545.0,65.6381,65.8963,65.5964,65.8047,23545.0
2020-05-07 11:20:00,79.03,79.33,78.98,79.33,19837.0,65.8213,66.0712,65.7797,66.0712,19837.0
2020-05-07 11:25:00,79.31,79.54,79.27,79.31,17588.0,66.0545,66.2461,66.0212,66.0545,17588.0
2020-05-07 11:30:00,79.35,79.57,79.31,79.47,12559.0,66.0878,66.2711,66.0545,66.1878,12559.0
2020-05-07 11:35:00,79.47,79.55,79.33,79.33,77297.0,66.1878,66.2544,66.0712,66.0712,77297.0
2020-05-07 11:40:00,79.37,79.63,79.34,79.6,10099.0,66.1045,66.321,66.0795,66.296,10099.0
2020-05-07 11:45:00,79.59,79.84,79.59,79.75,110911.0,66.2877,66.4959,66.2877,66.421,110911.0
2020-05-07 11:50:00,79.81,79.92,79.68,79.73,11097.0,66.4709,66.5626,66.3627,66.4043,11097.0
2020-05-07 11:55:00,79.73,79.77,79.66,79.75,10665.0,66.4043,66.4376,66.346,66.421,10665.0
2020-05-07 12:00:00,79.75,79.95,79.67,79.73,8955.0,66.421,66.5875,66.3543,66.4043,8955.0
2020-05-07 12:05:00,79.71,79.71,79.56,79.68,8966.0,66.3877,66.3877,66.2627,66.3627,8966.0
2020-05-07 12:10:00,79.68,79.7,79.49,79.51,5790.0,66.3627,66.3793,66.2044,66.2211,5790.0
2020-05-07 12:15:00,79.51,79.6,79.41,79.52,11158.0,66.2211,66.296,66.1378,66.2294,11158.0
2020-05-07 12:20:00,79.53,79.6,79.39,79.46,13203.0,66.2377,66.296,66.1211,66.1794,13203.0
2020-05-07 12:25:00,79.48,79.48,79.36,79.41,7832.0,66.1961,66.1961,66.0962,66.1378,7832.0
2020-05-07 12:30:00,79.38,79.53,79.35,79.42,12664.0,66.1128,66.2377,66.0878,66.1461,12664.0
2020-05-07 12:35:00,79.4,79.6,79.37,79.4,14794.0,66.1295,66.296,66.1045,66.1295,14794.0
2020-05-07 12:40:00,79.4,79.4,79.26,79.26,9981.0,66.1295,66.1295,66.0129,66.0129,9981.0
2020-05-07 12:45:00,79.26,79.37,79.23,79.23,10784.0,66.0129,66.1045,65.9879,65.9879,10784.0
2020-05-07 12:50:00,79.23,79.34,79.14,79.2,13563.0,65.9879,66.0795,65.9129,65.9629,13563.0
2020-05-07 12:55:00,79.25,79.3,79.12,79.29,12693.0,66.0045,66.0462,65.8963,66.0379,12693.0
2020-05-07 13:00:00,79.31,79.39,79.24,79.33,14825.0,66.0545,66.1211,65.9962,66.0712,14825.0
2020-05-07 13:05:00,79.33,79.39,79.28,79.32,13623.0,66.0712,66.1211,66.0295,66.0628,13623.0
2020-05-07 13:10:00,79.32,79.38,79.22,79.27,24089.0,66.0628,66.1128,65.9796,66.0212,24089.0
2020-05-07 13:15:00,79.27,79.29,79.08,79.1,17903.0,66.0212,66.0379,65.863,65.8796,17903.0
2020-05-07 13:20:00,79.06,79.21,79.06,79.19,14600.0,65.8463,65.9712,65.8463,65.9546,14600.0
2020-05-07 13:25:00,79.2,79.24,79.0,79.0,11539.0,65.9629,65.9962,65.7963,65.7963,11539.0
2020-05-07 13:30:00,79.0,79.3,78.95,79.29,31951.0,65.7963,66.0462,65.7547,66.0379,31951.0
2020-05-07 13:35:00,79.29,79.55,79.26,79.51,15116.0,66.0379,66.2544,66.0129,66.2211,15116.0
2020-05-07 13:40:00,79.52,79.6,79.4,79.51,13958.0,66.2294,66.296,66.1295,66.2211,13958.0
2020-05-07 13:45:00,79.53,79.57,79.43,79.48,191845.0,66.2377,66.2711,66.1545,66.1961,191845.0
2020-05-07 13:50:00,79.5,79.5,78.98,78.98,15169.0,66.2128,66.2128,65.7797,65.7797,15169.0
2020-05-07 13:55:00,78.97,79.11,78.88,78.89,12528.0,65.7713,65.8879,65.6964,65.7047,12528.0
2020-05-07 14:00:00,78.86,78.93,78.71,78.78,10369.0,65.6797,65.738,65.5548,65.6131,10369.0
2020-05-07 14:05:00,78.79,78.96,78.79,78.88,8242.0,65.6214,65.763,65.6214,65.6964,8242.0
2020-05-07 14:10:00,78.89,79.08,78.88,78.98,17654.0,65.7047,65.863,65.6964,65.7797,17654.0
2020-05-07 14:15:00,78.99,79.01,78.88,78.9,14016.0,65.788,65.8047,65.6964,65.713,14016.0
2020-05-07 14:20:00,78.92,78.94,78.84,78.84,9716.0,65.7297,65.7464,65.6631,65.6631,9716.0
2020-05-07 14:25:00,78.83,79.0,78.83,78.92,139506.0,65.6547,65.7963,65.6547,65.7297,139506.0
2020-05-07 14:30:00,78.93,78.93,78.69,78.73,18342.0,65.738,65.738,65.5381,65.5715,18342.0
2020-05-07 14:35:00,78.71,78.8,78.69,78.72,16629.0,65.5548,65.6298,65.5381,65.5631,16629.0
2020-05-07 14:40:00,78.72,78.72,78.45,78.47,19432.0,65.5631,65.5631,65.3383,65.3549,19432.0
2020-05-07 14:45:00,78.49,78.51,78.31,78.39,18840.0,65.3716,65.3882,65.2217,65.2883,18840.0
2020-05-07 14:50:00,78.38,78.57,78.33,78.53,117068.0,65.28,65.4382,65.2383,65.4049,117068.0
2020-05-07 14:55:00,78.53,78.58,78.46,78.53,13838.0,65.4049,65.4465,65.3466,65.4049,13838.0
2020-05-07 15:00:00,78.52,78.57,78.35,78.49,15902.0,65.3966,65.4382,65.255,65.3716,15902.0
2020-05-07 15:05:00,78.49,78.72,78.49,78.65,15052.0,65.3716,65.5631,65.3716,65.5048,15052.0
2020-05-07 15:10:00,78.65,78.72,78.55,78.56,18181.0,65.5048,65.5631,65.4215,65.4299,18181.0
2020-05-07 15:15:00,78.55,78.57,78.27,78.39,27188.0,65.4215,65.4382,65.1883,65.2883,27188.0
2020-05-07 15:20:00,78.39,78.5,78.37,78.44,15421.0,65.2883,65.3799,65.2716,65.3299,15421.0
2020-05-07 15:25:00,78.47,78.59,78.42,78.45,18699.0,65.3549,65.4549,65.3133,65.3383,18699.0
2020-05-07 15:30:00,78.44,78.69,78.33,78.69,57271.0,65.3299,65.5381,65.2383,65.5381,57271.0
2020-05-07 15:35:00,78.68,78.9,78.66,78.75,50222.0,65.5298,65.713,65.5132,65.5881,50222.0
2020-05-07 15:40:00,78.73,78.86,78.71,78.77,42151.0,65.5715,65.6797,65.5548,65.6048,42151.0
2020-05-07 15:45:00,78.77,78.96,78.76,78.84,65798.0,65.6048,65.763,65.5964,65.6631,65798.0
2020-05-07 15:50:00,78.84,79.15,78.63,78.71,147994.0,65.6631,65.9213,65.4882,65.5548,147994.0
2020-05-07 15:55:00,78.7,78.7,78.5,78.58,243160.0,65.5465,65.5465,65.3799,65.4465,243160.0
2020-05-08 09:30:00,79.16,79.69,79.0,79.4,43142.0,65.9296,66.371,65.7963,66.1295,43142.0
2020-05-08 09:35:00,79.38,79.88,79.07,79.84,65347.0,66.1128,66.5292,65.8546,66.4959,65347.0
2020-05-08 09:40:00,79.8,80.19,79.67,79.68,32835.0,66.4626,66.7874,66.3543,66.3627,32835.0
2020-05-08 09:45:00,79.73,79.79,79.62,79.71,10039.0,66.4043,66.4543,66.3127,66.3877,10039.0
2020-05-08 09:50:00,79.67,79.71,79.5,79.56,11461.0,66.3543,66.3877,66.2128,66.2627,11461.0
2020-05-08 09:55:00,79.56,79.7,79.43,79.48,21461.0,66.2627,66.3793,66.1545,66.1961,21461.0
2020-05-08 10:00:00,79.48,79.62,79.42,79.46,25115.0,66.1961,66.3127,66.1461,66.1794,25115.0
2020-05-08 10:05:00,79.48,79.7,79.48,79.52,17424.0,66.1961,66.3793,66.1961,66.2294,17424.0
2020-05-08 10:10:00,79.5,79.66,79.47,79.51,8733.0,66.2128,66.346,66.1878,66.2211,8733.0
2020-05-08 10:15:00,79.5,79.57,79.45,79.47,22440.0,66.2128,66.2711,66.1711,66.1878,22440.0
2020-05-08 10:20:00,79.47,79.47,79.3,79.3,8643.0,66.1878,66.1878,66.0462,66.0462,8643.0
2020-05-08 10:25:00,79.35,79.39,79.22,79.34,59613.0,66.0878,66.1211,65.9796,66.0795,59613.0
2020-05-08 10:30:00,79.31,79.38,79.18,79.2,8636.0,66.0545,66.1128,65.9462,65.9629,8636.0
2020-05-08 10:35:00,79.2,79.38,79.1,79.38,26705.0,65.9629,66.1128,65.8796,66.1128,26705.0
2020-05-08 10:40:00,79.37,79.54,79.31,79.33,27297.0,66.1045,66.2461,66.0545,66.0712,27297.0
2020-05-08 10:45:00,79.34,79.5,79.3,79.5,15541.0,66.0795,66.2128,66.0462,66.2128,15541.0
2020-05-08 10:50:00,79.5,79.59,79.41,79.51,27735.0,66.2128,66.2877,66.1378,66.2211,27735.0
2020-05-08 10:55:00,79.49,79.52,79.26,79.26,19391.0,66.2044,66.2294,66.0129,66.0129,19391.0
2020-05-08 11:00:00,79.24,79.4,79.19,79.25,32321.0,65.9962,66.1295,65.9546,66.0045,32321.0
2020-05-08 11:05:00,79.25,79.34,79.22,79.3,20124.0,66.0045,66.0795,65.9796,66.0462,20124.0
2020-05-08 11:10:00,79.27,79.35,79.17,79.27,12230.0,66.0212,66.0878,65.9379,66.0212,12230.0
2020-05-08 11:15:00,79.27,79.47,79.27,79.35,10936.0,66.0212,66.1878,66.0212,66.0878,10936.0
2020-05-08 11:20:00,79.36,79.6,79.34,79.56,31217.0,66.0962,66.296,66.0795,66.2627,31217.0
2020-05-08 11:25:00,79.59,79.71,79.58,79.65,13574.0,66.2877,66.3877,66.2794,66.3377,13574.0
2020-05-08 11:30:00,79.63,79.7,79.58,79.62,15917.0,66.321,66.3793,66.2794,66.3127,15917.0
2020-05-08 11:35:00,79.6,79.62,79.52,79.62,8316.0,66.296,66.3127,66.2294,66.3127,8316.0
2020-05-08 11:40:00,79.6,79.64,79.54,79.6,12211.0,66.296,66.3294,66.2461,66.296,12211.0
2020-05-08 11:45:00,79.62,79.63,79.57,79.61,5788.0,66.3127,66.321,66.2711,66.3044,5788.0
2020-05-08 11:50:00,79.6,79.62,79.53,79.61,7712.0,66.296,66.3127,66.2377,66.3044,7712.0
2020-05-08 11:55:00,79.6,79.6,79.44,79.44,9654.0,66.296,66.296,66.1628,66.1628,9654.0
2020-05-08 12:00:00,79.45,79.67,79.45,79.6,10125.0,66.1711,66.3543,66.1711,66.296,10125.0
2020-05-08 12:05:00,79.61,79.78,79.61,79.65,9837.0,66.3044,66.446,66.3044,66.3377,9837.0
2020-05-08 12:10:00,79.61,79.77,79.6,79.65,19856.0,66.3044,66.4376,66.296,66.3377,19856.0
2020-05-08 12:15:00,79.58,79.63,79.44,79.59,14584.0,66.2794,66.321,66.1628,66.2877,14584.0
2020-05-08 12:20:00,79.58,79.65,79.53,79.61,32661.0,66.2794,66.3377,66.2377,66.3044,32661.0
2020-05-08 12:25:00,79.6,79.62,79.52,79.61,11849.0,66.296,66.3127,66.2294,66.3044,11849.0
2020-05-08 12:30:00,79.59,79.69,79.58,79.58,7416.0,66.2877,66.371,66.2794,66.2794,7416.0
2020-05-08 12:35:00,79.57,79.58,79.36,79.42,14089.0,66.2711,66.2794,66.0962,66.1461,14089.0
2020-05-08 12:40:00,79.42,79.49,79.37,79.45,6002.0,66.1461,66.2044,66.1045,66.1711,6002.0
2020-05-08 12:45:00,79.46,79.53,79.45,79.49,6373.0,66.1794,66.2377,66.1711,66.2044,6373.0
2020-05-08 12:50:00,79.48,79.55,79.45,79.49,7643.0,66.1961,66.2544,66.1711,66.2044,7643.0
2020-05-08 12:55:00,79.49,79.59,79.43,79.46,19808.0,66.2044,66.2877,66.1545,66.1794,19808.0
2020-05-08 13:00:00,79.46,79.48,79.36,79.44,13052.0,66.1794,66.1961,66.0962,66.1628,13052.0
2020-05-08 13:05:00,79.43,79.46,79.34,79.44,26089.0,66.1545,66.1794,66.0795,66.1628,26089.0
2020-05-08 13:10:00,79.45,79.57,79.44,79.53,7558.0,66.1711,66.2711,66.1628,66.2377,7558.0
2020-05-08 13:15:00,79.55,79.63,79.53,79.62,8032.0,66.2544,66.321,66.2377,66.3127,8032.0
2020-05-08 13:20:00,79.59,79.63,79.55,79.6,18582.0,66.2877,66.321,66.2544,66.296,18582.0
2020-05-08 13:25:00,79.62,79.71,79.56,79.7,5723.0,66.3127,66.3877,66.2627,66.3793,5723.0
2020-05-08 13:30:00,79.72,79.78,79.63,79.65,14126.0,66.396,66.446,66.321,66.3377,14126.0
2020-05-08 13:35:00,79.64,79.77,79.64,79.76,9025.0,66.3294,66.4376,66.3294,66.4293,9025.0
2020-05-08 13:40:00,79.77,79.81,79.67,79.75,13216.0,66.4376,66.4709,66.3543,66.421,13216.0
2020-05-08 13:45:00,79.75,79.75,79.61,79.65,13365.0,66.421,66.421,66.3044,66.3377,13365.0
2020-05-08 13:50:00,79.63,79.7,79.6,79.62,9772.0,66.321,66.3793,66.296,66.3127,9772.0
2020-05-08 13:55:00,79.62,79.74,79.62,79.74,19122.0,66.3127,66.4126,66.3127,66.4126,19122.0
2020-05-08 14:00:00,79.71,79.88,79.71,79.78,12101.0,66.3877,66.5292,66.3877,66.446,12101.0
2020-05-08 14:05:00,79.8,79.89,79.8,79.82,11822.0,66.4626,66.5376,66.4626,66.4793,11822.0
2020-05-08 14:10:00,79.82,79.85,79.77,79.84,13319.0,66.4793,66.5043,66.4376,66.4959,13319.0
2020-05-08 14:15:00,79.84,79.96,79.82,79.85,16831.0,66.4959,66.5959,66.4793,66.5043,16831.0
2020-05-08 14:20:00,79.85,79.96,79.8,79.87,18738.0,66.5043,66.5959,66.4626,66.5209,18738.0
2020-05-08 14:25:00,79.85,79.86,79.69,79.76,10388.0,66.5043,66.5126,66.371,66.4293,10388.0
2020-05-08 14:30:00,79.76,79.78,79.7,79.71,16311.0,66.4293,66.446,66.3793,66.3877,16311.0
2020-05-08 14:35:00,79.72,79.76,79.65,79.65,15302.0,66.396,66.4293,66.3377,66.3377,15302.0
2020-05-08 14:40:00,79.65,79.75,79.63,79.73,6783.0,66.3377,66.421,66.321,66.4043,6783.0
2020-05-08 14:45:00,79.73,79.83,79.7,79.77,17204.0,66.4043,66.4876,66.3793,66.4376,17204.0
2020-05-08 14:50:00,79.75,79.81,79.59,79.59,15354.0,66.421,66.4709,66.2877,66.2877,15354.0
2020-05-08 14:55:00,79.55,79.7,79.55,79.67,14198.0,66.2544,66.3793,66.2544,66.3543,14198.0
2020-05-08 15:00:00,79.65,79.77,79.64,79.67,21338.0,66.3377,66.4376,66.3294,66.3543,21338.0
2020-05-08 15:05:00,79.67,79.67,79.49,79.5,10090.0,66.3543,66.3543,66.2044,66.2128,10090.0
2020-05-08 15:10:00,79.51,79.58,79.47,79.57,61589.0,66.2211,66.2794,66.1878,66.2711,61589.0
2020-05-08 15:15:00,79.58,79.6,79.48,79.6,11052.0,66.2794,66.296,66.1961,66.296,11052.0
2020-05-08 15:20:00,79.59,79.75,79.54,79.73,9296.0,66.2877,66.421,66.2461,66.4043,9296.0
2020-05-08 15:25:00,79.7,79.81,79.68,79.78,263101.0,66.3793,66.4709,66.3627,66.446,263101.0
2020-05-08 15:30:00,79.78,80.16,79.75,80.07,28046.0,66.446,66.7625,66.421,66.6875,28046.0
2020-05-08 15:35:00,80.08,80.21,80.07,80.12,42686.0,66.6958,66.8041,66.6875,66.7291,42686.0
2020-05-08 15:40:00,80.12,80.21,80.11,80.18,30961.0,66.7291,66.8041,66.7208,66.7791,30961.0
2020-05-08 15:45:00,80.17,80.21,79.96,80.17,32346.0,66.7708,66.8041,66.5959,66.7708,32346.0
2020-05-08 15:50:00,80.16,80.42,79.97,80.01,46498.0,66.7625,66.979,66.6042,66.6375,46498.0
2020-05-08 15:55:00,80.01,80.05,79.76,79.85,141725.0,66.6375,66.6708,66.4293,66.5043,141725.0
2020-05-11 09:30:00,79.35,79.56,78.39,78.42,68141.0,66.0878,66.2627,65.2883,65.3133,68141.0
2020-05-11 09:35:00,78.46,78.81,78.46,78.77,18083.0,65.3466,65.6381,65.3466,65.6048,18083.0
2020-05-11 09:40:00,78.76,79.02,78.76,78.87,21688.0,65.5964,65.813,65.5964,65.6881,21688.0
2020-05-11 09:45:00,78.89,79.04,78.64,78.76,24347.0,65.7047,65.8296,65.4965,65.5964,24347.0
2020-05-11 09:50:00,78.79,78.79,78.4,78.41,29722.0,65.6214,65.6214,65.2966,65.3049,29722.0
2020-05-11 09:55:00,78.34,78.51,78.33,78.38,27678.0,65.2466,65.3882,65.2383,65.28,27678.0
2020-05-11 10:00:00,78.36,78.45,78.1,78.34,42059.0,65.2633,65.3383,65.0467,65.2466,42059.0
2020-05-11 10:05:00,78.33,78.45,78.12,78.2,24034.0,65.2383,65.3383,65.0634,65.13,24034.0
2020-05-11 10:10:00,78.2,78.28,78.09,78.17,19695.0,65.13,65.1967,65.0384,65.105,19695.0
2020-05-11 10:15:00,78.21,78.24,78.01,78.07,19832.0,65.1384,65.1633,64.9718,65.0218,19832.0
2020-05-11 10:20:00,78.07,78.32,78.07,78.23,20610.0,65.0218,65.23,65.0218,65.155,20610.0
2020-05-11 10:25:00,78.24,78.35,78.17,78.2,48068.0,65.1633,65.255,65.105,65.13,48068.0
2020-05-11 10:30:00,78.27,78.57,78.23,78.57,21225.0,65.1883,65.4382,65.155,65.4382,21225.0
2020-05-11 10:35:00,78.6,78.71,78.41,78.47,23135.0,65.4632,65.5548,65.3049,65.3549,23135.0
2020-05-11 10:40:00,78.47,78.59,78.36,78.37,13569.0,65.3549,65.4549,65.2633,65.2716,13569.0
2020-05-11 10:45:00,78.33,78.61,78.32,78.57,12674.0,65.2383,65.4715,65.23,65.4382,12674.0
2020-05-11 10:50:00,78.59,78.59,78.38,78.54,15624.0,65.4549,65.4549,65.28,65.4132,15624.0
2020-05-11 10:55:00,78.55,78.61,78.4,78.5,17032.0,65.4215,65.4715,65.2966,65.3799,17032.0
2020-05-11 11:00:00,78.5,78.58,78.48,78.55,16055.0,65.3799,65.4465,65.3632,65.4215,16055.0
2020-05-11 11:05:00,78.55,78.74,78.54,78.62,17621.0,65.4215,65.5798,65.4132,65.4798,17621.0
2020-05-11 11:10:00,78.62,78.66,78.47,78.49,15866.0,65.4798,65.5132,65.3549,65.3716,15866.0
2020-05-11 11:15:00,78.47,78.71,78.46,78.69,16393.0,65.3549,65.5548,65.3466,65.5381,16393.0
2020-05-11 11:20:00,78.7,78.74,78.63,78.7,15526.0,65.5465,65.5798,65.4882,65.5465,15526.0
2020-05-11 11:25:00,78.7,79.21,78.69,79.13,78700.0,65.5465,65.9712,65.5381,65.9046,78700.0
2020-05-11 11:30:00,79.14,79.24,79.1,79.13,44687.0,65.9129,65.9962,65.8796,65.9046,44687.0
2020-05-11 11:35:00,79.12,79.2,79.01,79.13,9229.0,65.8963,65.9629,65.8047,65.9046,9229.0
2020-05-11 11:40:00,79.12,79.12,79.0,79.03,11041.0,65.8963,65.8963,65.7963,65.8213,11041.0
2020-05-11 11:45:00,79.01,79.14,79.0,79.08,10254.0,65.8047,65.9129,65.7963,65.863,10254.0
2020-05-11 11:50:00,79.07,79.09,78.9,79.03,11734.0,65.8546,65.8713,65.713,65.8213,11734.0
2020-05-11 11:55:00,79.01,79.04,78.95,79.04,7814.0,65.8047,65.8296,65.7547,65.8296,7814.0
2020-05-11 12:00:00,79.03,79.07,78.92,79.01,11689.0,65.8213,65.8546,65.7297,65.8047,11689.0
2020-05-11 12:05:00,79.07,79.07,78.94,79.01,9038.0,65.8546,65.8546,65.7464,65.8047,9038.0
2020-05-11 12:10:00,79.02,79.05,78.95,78.95,12960.0,65.813,65.838,65.7547,65.7547,12960.0
2020-05-11 12:15:00,78.95,79.06,78.94,79.04,13801.0,65.7547,65.8463,65.7464,65.8296,13801.0
2020-05-11 12:20:00,79.06,79.27,79.05,79.27,14064.0,65.8463,66.0212,65.838,66.0212,14064.0
2020-05-11 12:25:00,79.26,79.38,79.19,79.32,60123.0,66.0129,66.1128,65.9546,66.0628,60123.0
2020-05-11 12:30:00,79.31,79.52,79.31,79.48,26344.0,66.0545,66.2294,66.0545,66.1961,26344.0
2020-05-11 12:35:00,79.48,79.59,79.48,79.54,17195.0,66.1961,66.2877,66.1961,66.2461,17195.0
2020-05-11 12:40:00,79.55,79.55,79.45,79.48,12020.0,66.2544,66.2544,66.1711,66.1961,12020.0
2020-05-11 12:45:00,79.49,79.53,79.46,79.46,38019.0,66.2044,66.2377,66.1794,66.1794,38019.0
2020-05-11 12:50:00,79.45,79.55,79.43,79.53,15388.0,66.1711,66.2544,66.1545,66.2377,15388.0
2020-05-11 12:55:00,79.55,79.63,79.51,79.55,10531.0,66.2544,66.321,66.2211,66.2544,10531.0
2020-05-11 13:00:00,79.54,79.63,79.45,79.55,12790.0,66.2461,66.321,66.1711,66.2544,12790.0
2020-05-11 13:05:00,79.56,79.76,79.56,79.69,14182.0,66.2627,66.4293,66.2627,66.371,14182.0
2020-05-11 13:10:00,79.68,79.94,79.64,79.88,15246.0,66.3627,66.5792,66.3294,66.5292,15246.0
2020-05-11 13:15:00,79.87,79.87,79.73,79.75,8586.0,66.5209,66.5209,66.4043,66.421,8586.0
2020-05-11 13:20:00,79.76,79.78,79.68,79.74,12028.0,66.4293,66.446,66.3627,66.4126,12028.0
2020-05-11 13:25:00,79.73,79.84,79.71,79.75,14365.0,66.4043,66.4959,66.3877,66.421,14365.0
2020-05-11 13:30:00,79.8,79.85,79.77,79.81,27408.0,66.4626,66.5043,66.4376,66.4709,27408.0
2020-05-11 13:35:00,79.81,79.92,79.79,79.84,14932.0,66.4709,66.5626,66.4543,66.4959,14932.0
2020-05-11 13:40:00,79.82,79.83,79.69,79.69,13620.0,66.4793,66.4876,66.371,66.371,13620.0
2020-05-11 13:45:00,79.69,79.76,79.65,79.71,15287.0,66.371,66.4293,66.3377,66.3877,15287.0
2020-05-11 13:50:00,79.72,79.79,79.69,79.72,12141.0,66.396,66.4543,66.371,66.396,12141.0
2020-05-11 13:55:00,79.73,79.74,79.55,79.61,12399.0,66.4043,66.4126,66.2544,66.3044,12399.0
2020-05-11 14:00:00,79.61,79.68,79.44,79.44,16858.0,66.3044,66.3627,66.1628,66.1628,16858.0
2020-05-11 14:05:00,79.45,79.53,79.33,79.49,11722.0,66.1711,66.2377,66.0712,66.2044,11722.0
2020-05-11 14:10:00,79.47,79.49,79.17,79.28,14524.0,66.1878,66.2044,65.9379,66.0295,14524.0
2020-05-11 14:15:00,79.28,79.3,79.21,79.24,11047.0,66.0295,66.0462,65.9712,65.9962,11047.0
2020-05-11 14:20:00,79.24,79.37,79.24,79.36,20211.0,65.9962,66.1045,65.9962,66.0962,20211.0
2020-05-11 14:25:00,79.35,79.44,79.11,79.28,27671.0,66.0878,66.1628,65.8879,66.0295,27671.0
2020-05-11 14:30:00,79.31,79.42,79.31,79.4,9012.0,66.0545,66.1461,66.0545,66.1295,9012.0
2020-05-11 14:35:00,79.41,79.48,79.39,79.42,13220.0,66.1378,66.1961,66.1211,66.1461,13220.0
2020-05-11 14:40:00,79.42,79.51,79.35,79.45,11705.0,66.1461,66.2211,66.0878,66.1711,11705.0
2020-05-11 14:45:00,79.47,79.59,79.41,79.47,14985.0,66.1878,66.2877,66.1378,66.1878,14985.0
2020-05-11 14:50:00,79.46,79.48,79.31,79.37,21210.0,66.1794,66.1961,66.0545,66.1045,21210.0
2020-05-11 14:55:00,79.37,79.45,79.33,79.42,31096.0,66.1045,66.1711,66.0712,66.1461,31096.0
2020-05-11 15:00:00,79.42,79.72,79.42,79.58,20268.0,66.1461,66.396,66.1461,66.2794,20268.0
2020-05-11 15:05:00,79.56,79.73,79.51,79.66,14573.0,66.2627,66.4043,66.2211,66.346,14573.0
2020-05-11 15:10:00,79.67,79.68,79.57,79.58,18855.0,66.3543,66.3627,66.2711,66.2794,18855.0
2020-05-11 15:15:00,79.58,79.63,79.46,79.54,17853.0,66.2794,66.321,66.1794,66.2461,17853.0
2020-05-11 15:20:00,79.52,79.61,79.47,79.5,25335.0,66.2294,66.3044,66.1878,66.2128,25335.0
2020-05-11 15:25:00,79.5,79.67,79.44,79.64,21937.0,66.2128,66.3543,66.1628,66.3294,21937.0
2020-05-11 15:30:00,79.63,79.71,79.54,79.55,33472.0,66.321,66.3877,66.2461,66.2544,33472.0
2020-05-11 15:35:00,79.56,79.63,79.48,79.51,30395.0,66.2627,66.321,66.1961,66.2211,30395.0
2020-05-11 15:40:00,79.52,79.54,79.37,79.45,30279.0,66.2294,66.2461,66.1045,66.1711,30279.0
2020-05-11 15:45:00,79.45,79.47,79.28,79.38,55540.0,66.1711,66.1878,66.0295,66.1128,55540.0
2020-05-11 15:50:00,79.4,79.43,79.23,79.25,77786.0,66.1295,66.1545,65.9879,66.0045,77786.0
2020-05-11 15:55:00,79.27,79.35,79.17,79.17,166676.0,66.0212,66.0878,65.9379,65.9379,166676.0
2020-05-12 09:30:00,79.5,79.72,79.2,79.29,56718.0,66.2128,66.396,65.9629,66.0379,56718.0
2020-05-12 09:35:00,79.25,79.62,79.12,79.48,57334.0,66.0045,66.3127,65.8963,66.1961,57334.0
2020-05-12 09:40:00,79.46,79.49,79.05,79.1,26256.0,66.1794,66.2044,65.838,65.8796,26256.0
2020-05-12 09:45:00,79.1,79.16,78.67,78.69,36661.0,65.8796,65.9296,65.5215,65.5381,36661.0
2020-05-12 09:50:00,78.71,79.03,78.71,79.03,32592.0,65.5548,65.8213,65.5548,65.8213,32592.0
2020-05-12 09:55:00,79.06,79.14,78.81,79.1,27289.0,65.8463,65.9129,65.6381,65.8796,27289.0
2020-05-12 10:00:00,79.14,79.43,79.12,79.36,79975.0,65.9129,66.1545,65.8963,66.0962,79975.0
2020-05-12 10:05:00,79.33,79.37,79.01,79.06,94219.0,66.0712,66.1045,65.8047,65.8463,94219.0
2020-05-12 10:10:00,79.03,79.04,78.83,78.95,19716.0,65.8213,65.8296,65.6547,65.7547,19716.0
2020-05-12 10:15:00,78.96,79.11,78.77,78.78,14669.0,65.763,65.8879,65.6048,65.6131,14669.0
2020-05-12 10:20:00,78.78,78.9,78.73,78.87,31913.0,65.6131,65.713,65.5715,65.6881,31913.0
2020-05-12 10:25:00,78.9,78.94,78.61,78.7,19952.0,65.713,65.7464,65.4715,65.5465,19952.0
2020-05-12 10:30:00,78.73,78.81,78.52,78.57,24385.0,65.5715,65.6381,65.3966,65.4382,24385.0
2020-05-12 10:35:00,78.55,78.78,78.5,78.63,27271.0,65.4215,65.6131,65.3799,65.4882,27271.0
2020-05-12 10:40:00,78.59,78.66,78.34,78.46,18744.0,65.4549,65.5132,65.2466,65.3466,18744.0
2020-05-12 10:45:00,78.48,78.71,78.47,78.53,34471.0,65.3632,65.5548,65.3549,65.4049,34471.0
2020-05-12 10:50:00,78.51,78.68,78.43,78.66,22468.0,65.3882,65.5298,65.3216,65.5132,22468.0
2020-05-12 10:55:00,78.61,78.73,78.54,78.73,28951.0,65.4715,65.5715,65.4132,65.5715,28951.0
2020-05-12 11:00:00,78.73,78.75,78.41,78.47,12646.0,65.5715,65.5881,65.3049,65.3549,12646.0
2020-05-12 11:05:00,78.49,78.83,78.45,78.83,29869.0,65.3716,65.6547,65.3383,65.6547,29869.0
2020-05-12 11:10:00,78.81,78.81,78.66,78.69,10449.0,65.6381,65.6381,65.5132,65.5381,10449.0
2020-05-12 11:15:00,78.69,78.72,78.5,78.69,10888.0,65.5381,65.5631,65.3799,65.5381,10888.0
2020-05-12 11:20:00,78.65,78.84,78.63,78.7,14604.0,65.5048,65.6631,65.4882,65.5465,14604.0
2020-05-12 11:25:00,78.7,78.82,78.65,78.67,27267.0,65.5465,65.6464,65.5048,65.5215,27267.0
2020-05-12 11:30:00,78.68,78.78,78.48,78.48,15324.0,65.5298,65.6131,65.3632,65.3632,15324.0
2020-05-12 11:35:00,78.49,78.62,78.42,78.45,13838.0,65.3716,65.4798,65.3133,65.3383,13838.0
2020-05-12 11:40:00,78.45,78.53,78.39,78.46,15166.0,65.3383,65.4049,65.2883,65.3466,15166.0
2020-05-12 11:45:00,78.47,78.5,78.33,78.38,37929.0,65.3549,65.3799,65.2383,65.28,37929.0
2020-05-12 11:50:00,78.38,78.5,78.31,78.34,19122.0,65.28,65.3799,65.2217,65.2466,19122.0
2020-05-12 11:55:00,78.33,78.5,78.29,78.49,28073.0,65.2383,65.3799,65.205,65.3716,28073.0
2020-05-12 12:00:00,78.41,78.41,78.21,78.23,17700.0,65.3049,65.3049,65.1384,65.155,17700.0
2020-05-12 12:05:00,78.23,78.26,78.1,78.1,15522.0,65.155,65.18,65.0467,65.0467,15522.0
2020-05-12 12:10:00,78.07,78.12,77.94,78.05,120050.0,65.0218,65.0634,64.9135,65.0051,120050.0
2020-05-12 12:15:00,78.05,78.05,77.75,77.89,13034.0,65.0051,65.0051,64.7552,64.8718,13034.0
2020-05-12 12:20:00,77.9,77.9,77.58,77.64,16470.0,64.8802,64.8802,64.6137,64.6636,16470.0
2020-05-12 12:25:00,77.61,77.65,77.52,77.52,12002.0,64.6386,64.672,64.5637,64.5637,12002.0
2020-05-12 12:30:00,77.52,77.62,77.51,77.54,16274.0,64.5637,64.647,64.5554,64.5803,16274.0
2020-05-12 12:35:00,77.54,77.67,77.53,77.66,29032.0,64.5803,64.6886,64.572,64.6803,29032.0
2020-05-12 12:40:00,77.66,77.66,77.56,77.57,19825.0,64.6803,64.6803,64.597,64.6053,19825.0
2020-05-12 12:45:00,77.57,77.72,77.56,77.67,35044.0,64.6053,64.7303,64.597,64.6886,35044.0
2020-05-12 12:50:00,77.65,77.81,77.6,77.81,16154.0,64.672,64.8052,64.6303,64.8052,16154.0
2020-05-12 12:55:00,77.89,77.98,77.85,77.96,18849.0,64.8718,64.9468,64.8385,64.9301,18849.0
2020-05-12 13:00:00,77.95,77.96,77.82,77.87,13945.0,64.9218,64.9301,64.8135,64.8552,13945.0
2020-05-12 13:05:00,77.9,77.98,77.88,77.89,6684.0,64.8802,64.9468,64.8635,64.8718,6684.0
2020-05-12 13:10:00,77.85,77.88,77.72,77.78,27218.0,64.8385,64.8635,64.7303,64.7802,27218.0
2020-05-12 13:15:00,77.76,77.86,77.72,77.83,11121.0,64.7636,64.8469,64.7303,64.8219,11121.0
2020-05-12 13:20:00,77.78,77.86,77.72,77.8,11381.0,64.7802,64.8469,64.7303,64.7969,11381.0
2020-05-12 13:25:00,77.8,78.08,77.8,78.08,19772.0,64.7969,65.0301,64.7969,65.0301,19772.0
2020-05-12 13:30:00,78.05,78.2,78.03,78.12,9330.0,65.0051,65.13,64.9884,65.0634,9330.0
2020-05-12 13:35:00,78.13,78.14,78.04,78.09,7059.0,65.0717,65.0801,64.9968,65.0384,7059.0
2020-05-12 13:40:00,78.03,78.1,77.95,77.98,6822.0,64.9884,65.0467,64.9218,64.9468,6822.0
2020-05-12 13:45:00,77.97,78.03,77.89,77.89,15556.0,64.9385,64.9884,64.8718,64.8718,15556.0
2020-05-12 13:50:00,77.87,78.0,77.87,78.0,15542.0,64.8552,64.9635,64.8552,64.9635,15542.0
2020-05-12 13:55:00,77.98,78.08,77.98,78.08,8318.0,64.9468,65.0301,64.9468,65.0301,8318.0
2020-05-12 14:00:00,78.08,78.3,78.07,78.17,16262.0,65.0301,65.2133,65.0218,65.105,16262.0
2020-05-12 14:05:00,78.17,78.18,77.95,77.95,19913.0,65.105,65.1134,64.9218,64.9218,19913.0
2020-05-12 14:10:00,77.97,78.04,77.94,77.97,13920.0,64.9385,64.9968,64.9135,64.9385,13920.0
2020-05-12 14:15:00,77.97,78.03,77.9,78.03,13355.0,64.9385,64.9884,64.8802,64.9884,13355.0
2020-05-12 14:20:00,77.99,78.1,77.89,77.96,10891.0,64.9551,65.0467,64.8718,64.9301,10891.0
2020-05-12 14:25:00,77.95,78.0,77.86,77.96,13913.0,64.9218,64.9635,64.8469,64.9301,13913.0
2020-05-12 14:30:00,77.96,78.13,77.92,78.13,11336.0,64.9301,65.0717,64.8968,65.0717,11336.0
2020-05-12 14:35:00,78.12,78.28,78.06,78.2,16381.0,65.0634,65.1967,65.0134,65.13,16381.0
2020-05-12 14:40:00,78.18,78.21,77.98,78.17,42641.0,65.1134,65.1384,64.9468,65.105,42641.0
2020-05-12 14:45:00,78.18,78.2,78.0,78.0,19434.0,65.1134,65.13,64.9635,64.9635,19434.0
2020-05-12 14:50:00,78.0,78.53,77.99,78.38,88067.0,64.9635,65.4049,64.9551,65.28,88067.0
2020-05-12 14:55:00,78.37,78.4,78.11,78.12,20019.0,65.2716,65.2966,65.0551,65.0634,20019.0
2020-05-12 15:00:00,78.12,78.18,77.98,78.12,20794.0,65.0634,65.1134,64.9468,65.0634,20794.0
2020-05-12 15:05:00,78.1,78.23,78.05,78.17,22344.0,65.0467,65.155,65.0051,65.105,22344.0
2020-05-12 15:10:00,78.17,78.43,78.11,78.31,34208.0,65.105,65.3216,65.0551,65.2217,34208.0
2020-05-12 15:15:00,78.33,78.47,78.26,78.3,35932.0,65.2383,65.3549,65.18,65.2133,35932.0
2020-05-12 15:20:00,78.28,78.37,78.24,78.29,39191.0,65.1967,65.2716,65.1633,65.205,39191.0
2020-05-12 15:25:00,78.28,78.41,78.28,78.31,29058.0,65.1967,65.3049,65.1967,65.2217,29058.0
2020-05-12 15:30:00,78.29,78.36,78.25,78.33,47077.0,65.205,65.2633,65.1717,65.2383,47077.0
2020-05-12 15:35:00,78.36,78.4,78.18,78.26,53752.0,65.2633,65.2966,65.1134,65.18,53752.0
2020-05-12 15:40:00,78.24,78.24,77.98,78.05,45562.0,65.1633,65.1633,64.9468,65.0051,45562.0
2020-05-12 15:45:00,78.05,78.13,77.93,77.95,57165.0,65.0051,65.0717,64.9052,64.9218,57165.0
2020-05-12 15:50:00,77.93,78.11,77.8,78.06,70945.0,64.9052,65.0551,64.7969,65.0134,70945.0
2020-05-12 15:55:00,78.07,78.31,77.88,77.9,264524.0,65.0218,65.2217,64.8635,64.8802,264524.0
2020-05-13 09:30:00,77.49,77.76,77.14,77.3,89048.0,64.5387,64.7636,64.2472,64.3805,89048.0
2020-05-13 09:35:00,77.26,77.37,77.16,77.19,26262.0,64.3471,64.4388,64.2639,64.2888,26262.0
2020-05-13 09:40:00,77.22,77.29,77.01,77.12,25168.0,64.3138,64.3721,64.1389,64.2305,25168.0
2020-05-13 09:45:00,77.04,77.42,77.02,77.27,27229.0,64.1639,64.4804,64.1473,64.3555,27229.0
2020-05-13 09:50:00,77.25,77.34,76.94,77.01,25669.0,64.3388,64.4138,64.0806,64.1389,25669.0
2020-05-13 09:55:00,77.0,77.15,76.79,76.97,43418.0,64.1306,64.2555,63.9557,64.1056,43418.0
2020-05-13 10:00:00,76.95,77.25,76.95,77.01,22188.0,64.089,64.3388,64.089,64.1389,22188.0
2020-05-13 10:05:00,76.99,77.14,76.91,76.92,17548.0,64.1223,64.2472,64.0556,64.064,17548.0
2020-05-13 10:10:00,76.94,77.15,76.93,77.07,20420.0,64.0806,64.2555,64.0723,64.1889,20420.0
2020-05-13 10:15:00,77.08,77.14,76.96,77.05,22525.0,64.1972,64.2472,64.0973,64.1722,22525.0
2020-05-13 10:20:00,77.04,77.15,76.97,77.12,27082.0,64.1639,64.2555,64.1056,64.2305,27082.0
2020-05-13 10:25:00,77.13,77.5,77.13,77.43,67068.0,64.2389,64.547,64.2389,64.4887,67068.0
2020-05-13 10:30:00,77.46,77.69,77.38,77.57,18781.0,64.5137,64.7053,64.4471,64.6053,18781.0
2020-05-13 10:35:00,77.58,77.67,77.38,77.4,35395.0,64.6137,64.6886,64.4471,64.4637,35395.0
2020-05-13 10:40:00,77.38,77.46,77.29,77.4,16011.0,64.4471,64.5137,64.3721,64.4637,16011.0
2020-05-13 10:45:00,77.39,77.4,77.2,77.29,15360.0,64.4554,64.4637,64.2972,64.3721,15360.0
2020-05-13 10:50:00,77.31,77.56,77.28,77.45,20951.0,64.3888,64.597,64.3638,64.5054,20951.0
2020-05-13 10:55:00,77.45,77.67,77.42,77.67,55092.0,64.5054,64.6886,64.4804,64.6886,55092.0
2020-05-13 11:00:00,77.66,77.72,77.47,77.69,21011.0,64.6803,64.7303,64.522,64.7053,21011.0
2020-05-13 11:05:00,77.69,77.7,77.51,77.6,12307.0,64.7053,64.7136,64.5554,64.6303,12307.0
2020-05-13 11:10:00,77.57,77.7,77.54,77.65,14454.0,64.6053,64.7136,64.5803,64.672,14454.0
2020-05-13 11:15:00,77.67,77.73,77.51,77.56,44102.0,64.6886,64.7386,64.5554,64.597,44102.0
2020-05-13 11:20:00,77.55,77.68,77.47,77.54,25533.0,64.5887,64.6969,64.522,64.5803,25533.0
2020-05-13 11:25:00,77.53,77.65,77.47,77.6,65815.0,64.572,64.672,64.522,64.6303,65815.0
2020-05-13 11:30:00,77.62,77.65,77.3,77.33,21183.0,64.647,64.672,64.3805,64.4054,21183.0
2020-05-13 11:35:00,77.35,77.41,77.2,77.26,20675.0,64.4221,64.4721,64.2972,64.3471,20675.0
2020-05-13 11:40:00,77.27,77.27,76.97,77.06,26972.0,64.3555,64.3555,64.1056,64.1806,26972.0
2020-05-13 11:45:00,77.06,77.09,76.85,77.08,28595.0,64.1806,64.2056,64.0057,64.1972,28595.0
2020-05-13 11:50:00,77.07,77.09,76.8,76.81,49955.0,64.1889,64.2056,63.964,63.9724,49955.0
2020-05-13 11:55:00,76.83,77.0,76.71,77.0,14019.0,63.989,64.1306,63.8891,64.1306,14019.0
2020-05-13 12:00:00,76.98,77.11,76.85,76.85,11082.0,64.1139,64.2222,64.0057,64.0057,11082.0
2020-05-13 12:05:00,76.82,76.92,76.72,76.79,13201.0,63.9807,64.064,63.8974,63.9557,13201.0
2020-05-13 12:10:00,76.81,76.88,76.72,76.8,26738.0,63.9724,64.0307,63.8974,63.964,26738.0
2020-05-13 12:15:00,76.82,76.96,76.81,76.82,14572.0,63.9807,64.0973,63.9724,63.9807,14572.0
2020-05-13 12:20:00,76.81,76.95,76.8,76.84,10151.0,63.9724,64.089,63.964,63.9973,10151.0
2020-05-13 12:25:00,76.83,76.94,76.73,76.9,15558.0,63.989,64.0806,63.9057,64.0473,15558.0
2020-05-13 12:30:00,76.95,77.33,76.95,77.2,31033.0,64.089,64.4054,64.089,64.2972,31033.0
2020-05-13 12:35:00,77.17,77.3,77.11,77.21,23681.0,64.2722,64.3805,64.2222,64.3055,23681.0
2020-05-13 12:40:00,77.17,77.19,76.95,76.99,13089.0,64.2722,64.2888,64.089,64.1223,13089.0
2020-05-13 12:45:00,77.01,77.18,76.97,77.18,16021.0,64.1389,64.2805,64.1056,64.2805,16021.0
2020-05-13 12:50:00,77.18,77.3,77.12,77.18,13009.0,64.2805,64.3805,64.2305,64.2805,13009.0
2020-05-13 12:55:00,77.21,77.24,77.04,77.14,7453.0,64.3055,64.3305,64.1639,64.2472,7453.0
2020-05-13 13:00:00,77.14,77.23,77.07,77.19,16233.0,64.2472,64.3222,64.1889,64.2888,16233.0
2020-05-13 13:05:00,77.2,77.26,77.03,77.04,12066.0,64.2972,64.3471,64.1556,64.1639,12066.0
2020-05-13 13:10:00,77.05,77.28,77.04,77.23,12526.0,64.1722,64.3638,64.1639,64.3222,12526.0
2020-05-13 13:15:00,77.2,77.5,77.19,77.5,183369.0,64.2972,64.547,64.2888,64.547,183369.0
2020-05-13 13:20:00,77.52,77.53,77.28,77.28,12767.0,64.5637,64.572,64.3638,64.3638,12767.0
2020-05-13 13:25:00,77.26,77.26,77.11,77.15,11448.0,64.3471,64.3471,64.2222,64.2555,11448.0
2020-05-13 13:30:00,77.12,77.21,77.04,77.08,22851.0,64.2305,64.3055,64.1639,64.1972,22851.0
2020-05-13 13:35:00,77.1,77.27,77.06,77.22,12350.0,64.2139,64.3555,64.1806,64.3138,12350.0
2020-05-13 13:40:00,77.23,77.32,77.0,77.12,15076.0,64.3222,64.3971,64.1306,64.2305,15076.0
2020-05-13 13:45:00,77.09,77.29,77.06,77.24,31497.0,64.2056,64.3721,64.1806,64.3305,31497.0
2020-05-13 13:50:00,77.25,77.25,77.12,77.15,14086.0,64.3388,64.3388,64.2305,64.2555,14086.0
2020-05-13 13:55:00,77.16,77.28,77.14,77.26,25905.0,64.2639,64.3638,64.2472,64.3471,25905.0
2020-05-13 14:00:00,77.24,77.32,77.11,77.12,15600.0,64.3305,64.3971,64.2222,64.2305,15600.0
2020-05-13 14:05:00,77.13,77.29,77.13,77.26,120579.0,64.2389,64.3721,64.2389,64.3471,120579.0
2020-05-13 14:10:00,77.24,77.55,77.22,77.36,28694.0,64.3305,64.5887,64.3138,64.4304,28694.0
2020-05-13 14:15:00,77.35,77.43,77.17,77.17,11965.0,64.4221,64.4887,64.2722,64.2722,11965.0
2020-05-13 14:20:00,77.16,77.17,77.04,77.04,17184.0,64.2639,64.2722,64.1639,64.1639,17184.0
2020-05-13 14:25:00,77.02,77.11,76.95,76.96,20037.0,64.1473,64.2222,64.089,64.0973,20037.0
2020-05-13 14:30:00,76.97,77.07,76.84,76.92,49589.0,64.1056,64.1889,63.9973,64.064,49589.0
2020-05-13 14:35:00,76.92,77.11,76.9,77.05,46339.0,64.064,64.2222,64.0473,64.1722,46339.0
2020-05-13 14:40:00,77.05,77.1,76.97,77.01,26163.0,64.1722,64.2139,64.1056,64.1389,26163.0
2020-05-13 14:45:00,77.02,77.12,76.93,77.03,40364.0,64.1473,64.2305,64.0723,64.1556,40364.0
2020-05-13 14:50:00,77.02,77.13,77.01,77.13,23582.0,64.1473,64.2389,64.1389,64.2389,23582.0
2020-05-13 14:55:00,77.12,77.16,77.04,77.07,29337.0,64.2305,64.2639,64.1639,64.1889,29337.0
2020-05-13 15:00:00,77.06,77.54,77.06,77.43,42368.0,64.1806,64.5803,64.1806,64.4887,42368.0
2020-05-13 15:05:00,77.44,77.53,77.31,77.45,36875.0,64.4971,64.572,64.3888,64.5054,36875.0
2020-05-13 15:10:00,77.47,77.57,77.4,77.42,57323.0,64.522,64.6053,64.4637,64.4804,57323.0
2020-05-13 15:15:00,77.44,77.55,77.37,77.5,51641.0,64.4971,64.5887,64.4388,64.547,51641.0
2020-05-13 15:20:00,77.5,77.52,77.27,77.3,35103.0,64.547,64.5637,64.3555,64.3805,35103.0
2020-05-13 15:25:00,77.31,77.52,77.29,77.43,26963.0,64.3888,64.5637,64.3721,64.4887,26963.0
2020-05-13 15:30:00,77.41,77.59,77.26,77.55,40934.0,64.4721,64.622,64.3471,64.5887,40934.0
2020-05-13 15:35:00,77.53,77.64,77.42,77.45,117016.0,64.572,64.6636,64.4804,64.5054,117016.0
2020-05-13 15:40:00,77.47,77.69,77.45,77.66,80904.0,64.522,64.7053,64.5054,64.6803,80904.0
2020-05-13 15:45:00,77.66,77.85,77.48,77.8,72950.0,64.6803,64.8385,64.5304,64.7969,72950.0
2020-05-13 15:50:00,77.78,77.84,77.61,77.64,129672.0,64.7802,64.8302,64.6386,64.6636,129672.0
2020-05-13 15:55:00,77.63,77.83,77.41,77.71,294476.0,64.6553,64.8219,64.4721,64.7219,294476.0
2020-05-14 09:30:00,77.29,77.29,76.65,76.92,52850.0,64.3721,64.3721,63.8391,64.064,52850.0
2020-05-14 09:35:00,76.89,77.2,76.82,77.04,22222.0,64.039,64.2972,63.9807,64.1639,22222.0
2020-05-14 09:40:00,77.04,77.16,76.86,76.88,25910.0,64.1639,64.2639,64.014,64.0307,25910.0
2020-05-14 09:45:00,76.89,77.01,76.79,76.94,32960.0,64.039,64.1389,63.9557,64.0806,32960.0
2020-05-14 09:50:00,76.91,76.93,76.73,76.78,26193.0,64.0556,64.0723,63.9057,63.9474,26193.0
2020-05-14 09:55:00,76.79,76.83,76.46,76.58,44381.0,63.9557,63.989,63.6809,63.7808,44381.0
2020-05-14 10:00:00,76.63,76.7,76.35,76.38,50664.0,63.8224,63.8807,63.5892,63.6142,50664.0
2020-05-14 10:05:00,76.36,76.55,76.23,76.53,41864.0,63.5976,63.7558,63.4893,63.7392,41864.0
2020-05-14 10:10:00,76.53,76.77,76.52,76.63,36203.0,63.7392,63.939,63.7308,63.8224,36203.0
2020-05-14 10:15:00,76.64,76.75,76.54,76.73,15864.0,63.8308,63.9224,63.7475,63.9057,15864.0
2020-05-14 10:20:00,76.71,76.83,76.63,76.66,15793.0,63.8891,63.989,63.8224,63.8474,15793.0
2020-05-14 10:25:00,76.68,76.77,76.65,76.72,17993.0,63.8641,63.939,63.8391,63.8974,17993.0
2020-05-14 10:30:00,76.72,76.96,76.62,76.9,16335.0,63.8974,64.0973,63.8141,64.0473,16335.0
2020-05-14 10:35:00,76.86,77.13,76.86,77.06,32254.0,64.014,64.2389,64.014,64.1806,32254.0
2020-05-14 10:40:00,77.06,77.2,77.03,77.15,31401.0,64.1806,64.2972,64.1556,64.2555,31401.0
2020-05-14 10:45:00,77.13,77.36,77.02,77.31,17785.0,64.2389,64.4304,64.1473,64.3888,17785.0
2020-05-14 10:50:00,77.31,77.49,77.26,77.26,23338.0,64.3888,64.5387,64.3471,64.3471,23338.0
2020-05-14 10:55:00,77.25,77.28,77.1,77.17,20036.0,64.3388,64.3638,64.2139,64.2722,20036.0
2020-05-14 11:00:00,77.17,77.29,76.9,76.92,24215.0,64.2722,64.3721,64.0473,64.064,24215.0
2020-05-14 11:05:00,76.96,77.18,76.95,77.13,30579.0,64.0973,64.2805,64.089,64.2389,30579.0
2020-05-14 11:10:00,77.16,77.28,77.07,77.1,17030.0,64.2639,64.3638,64.1889,64.2139,17030.0
2020-05-14 11:15:00,77.14,77.46,77.14,77.46,42542.0,64.2472,64.5137,64.2472,64.5137,42542.0
2020-05-14 11:20:00,77.46,77.48,77.21,77.31,30696.0,64.5137,64.5304,64.3055,64.3888,30696.0
2020-05-14 11:25:00,77.32,77.32,77.13,77.2,26715.0,64.3971,64.3971,64.2389,64.2972,26715.0
2020-05-14 11:30:00,77.21,77.31,77.13,77.16,38759.0,64.3055,64.3888,64.2389,64.2639,38759.0
2020-05-14 11:35:00,77.17,77.39,77.07,77.13,28957.0,64.2722,64.4554,64.1889,64.2389,28957.0
2020-05-14 11:40:00,77.11,77.26,77.01,77.1,13464.0,64.2222,64.3471,64.1389,64.2139,13464.0
2020-05-14 11:45:00,77.13,77.36,77.11,77.28,20176.0,64.2389,64.4304,64.2222,64.3638,20176.0
2020-05-14 11:50:00,77.26,77.75,77.24,77.69,48649.0,64.3471,64.7552,64.3305,64.7053,48649.0
2020-05-14 11:55:00,77.62,77.86,77.59,77.83,23353.0,64.647,64.8469,64.622,64.8219,23353.0
2020-05-14 12:00:00,77.8,77.88,77.54,77.62,17158.0,64.7969,64.8635,64.5803,64.647,17158.0
2020-05-14 12:05:00,77.62,77.73,77.52,77.73,15499.0,64.647,64.7386,64.5637,64.7386,15499.0
2020-05-14 12:10:00,77.73,77.93,77.7,77.81,22082.0,64.7386,64.9052,64.7136,64.8052,22082.0
2020-05-14 12:15:00,77.81,77.96,77.77,77.88,39519.0,64.8052,64.9301,64.7719,64.8635,39519.0
2020-05-14 12:20:00,77.88,78.1,77.87,78.04,44344.0,64.8635,65.0467,64.8552,64.9968,44344.0
2020-05-14 12:25:00,78.02,78.02,77.78,77.79,18721.0,64.9801,64.9801,64.7802,64.7886,18721.0
2020-05-14 12:30:00,77.8,77.99,77.79,77.95,27969.0,64.7969,64.9551,64.7886,64.9218,27969.0
2020-05-14 12:35:00,77.94,78.0,77.84,77.84,20664.0,64.9135,64.9635,64.8302,64.8302,20664.0
2020-05-14 12:40:00,77.81,77.81,77.63,77.8,19002.0,64.8052,64.8052,64.6553,64.7969,19002.0
2020-05-14 12:45:00,77.78,77.89,77.68,77.81,5981.0,64.7802,64.8718,64.6969,64.8052,5981.0
2020-05-14 12:50:00,77.78,78.16,77.78,78.15,14620.0,64.7802,65.0967,64.7802,65.0884,14620.0
2020-05-14 12:55:00,78.18,78.35,78.15,78.23,32478.0,65.1134,65.255,65.0884,65.155,32478.0
2020-05-14 13:00:00,78.24,78.35,78.17,78.18,26945.0,65.1633,65.255,65.105,65.1134,26945.0
2020-05-14 13:05:00,78.17,78.25,78.14,78.15,17860.0,65.105,65.1717,65.0801,65.0884,17860.0
2020-05-14 13:10:00,78.15,78.24,78.12,78.16,22809.0,65.0884,65.1633,65.0634,65.0967,22809.0
2020-05-14 13:15:00,78.17,78.36,78.15,78.36,23272.0,65.105,65.2633,65.0884,65.2633,23272.0
2020-05-14 13:20:00,78.36,78.46,78.32,78.44,20058.0,65.2633,65.3466,65.23,65.3299,20058.0
2020-05-14 13:25:00,78.45,78.56,78.43,78.5,41640.0,65.3383,65.4299,65.3216,65.3799,41640.0
2020-05-14 13:30:00,78.5,78.6,78.46,78.48,18221.0,65.3799,65.4632,65.3466,65.3632,18221.0
2020-05-14 13:35:00,78.48,78.7,78.47,78.58,30966.0,65.3632,65.5465,65.3549,65.4465,30966.0
2020-05-14 13:40:00,78.58,78.6,78.43,78.46,13272.0,65.4465,65.4632,65.3216,65.3466,13272.0
2020-05-14 13:45:00,78.49,78.56,78.42,78.46,10241.0,65.3716,65.4299,65.3133,65.3466,10241.0
2020-05-14 13:50:00,78.49,78.58,78.41,78.49,16017.0,65.3716,65.4465,65.3049,65.3716,16017.0
2020-05-14 13:55:00,78.47,78.52,78.27,78.29,14185.0,65.3549,65.3966,65.1883,65.205,14185.0
2020-05-14 14:00:00,78.3,78.35,78.12,78.14,15210.0,65.2133,65.255,65.0634,65.0801,15210.0
2020-05-14 14:05:00,78.14,78.31,78.13,78.28,21554.0,65.0801,65.2217,65.0717,65.1967,21554.0
2020-05-14 14:10:00,78.31,78.34,78.2,78.28,24685.0,65.2217,65.2466,65.13,65.1967,24685.0
2020-05-14 14:15:00,78.3,78.35,78.19,78.25,27594.0,65.2133,65.255,65.1217,65.1717,27594.0
2020-05-14 14:20:00,78.25,78.34,78.2,78.31,17064.0,65.1717,65.2466,65.13,65.2217,17064.0
2020-05-14 14:25:00,78.31,78.47,78.31,78.37,26639.0,65.2217,65.3549,65.2217,65.2716,26639.0
2020-05-14 14:30:00,78.38,78.48,78.24,78.25,48084.0,65.28,65.3632,65.1633,65.1717,48084.0
2020-05-14 14:35:00,78.25,78.27,77.94,77.96,15329.0,65.1717,65.1883,64.9135,64.9301,15329.0
2020-05-14 14:40:00,77.95,78.08,77.8,77.82,26324.0,64.9218,65.0301,64.7969,64.8135,26324.0
2020-05-14 14:45:00,77.82,77.87,77.67,77.72,36358.0,64.8135,64.8552,64.6886,64.7303,36358.0
2020-05-14 14:50:00,77.72,77.85,77.64,77.81,26256.0,64.7303,64.8385,64.6636,64.8052,26256.0
2020-05-14 14:55:00,77.81,77.97,77.78,77.9,29275.0,64.8052,64.9385,64.7802,64.8802,29275.0
2020-05-14 15:00:00,77.9,78.1,77.86,78.04,116680.0,64.8802,65.0467,64.8469,64.9968,116680.0
2020-05-14 15:05:00,78.01,78.13,77.9,78.02,56232.0,64.9718,65.0717,64.8802,64.9801,56232.0
2020-05-14 15:10:00,78.02,78.04,77.88,77.97,46145.0,64.9801,64.9968,64.8635,64.9385,46145.0
2020-05-14 15:15:00,77.97,78.02,77.88,77.98,45672.0,64.9385,64.9801,64.8635,64.9468,45672.0
2020-05-14 15:20:00,77.97,78.28,77.95,78.25,142794.0,64.9385,65.1967,64.9218,65.1717,142794.0
2020-05-14 15:25:00,78.24,78.28,78.19,78.23,32160.0,65.1633,65.1967,65.1217,65.155,32160.0
2020-05-14 15:30:00,78.23,78.32,77.96,78.04,50745.0,65.155,65.23,64.9301,64.9968,50745.0
2020-05-14 15:35:00,78.03,78.11,77.92,78.05,65521.0,64.9884,65.0551,64.8968,65.0051,65521.0
2020-05-14 15:40:00,78.04,78.11,77.95,78.1,66408.0,64.9968,65.0551,64.9218,65.0467,66408.0
2020-05-14 15:45:00,78.1,78.33,78.08,78.19,135095.0,65.0467,65.2383,65.0301,65.1217,135095.0
2020-05-14 15:50:00,78.17,78.29,78.09,78.1,129420.0,65.105,65.205,65.0384,65.0467,129420.0
2020-05-14 15:55:00,78.1,78.22,78.05,78.1,247271.0,65.0467,65.1467,65.0051,65.0467,247271.0
2020-05-15 09:30:00,77.5,77.5,76.69,76.86,175287.0,64.547,64.547,63.8724,64.014,175287.0
2020-05-15 09:35:00,76.81,76.98,76.66,76.95,107267.0,63.9724,64.1139,63.8474,64.089,107267.0
2020-05-15 09:40:00,76.99,77.5,76.96,77.34,56768.0,64.1223,64.547,64.0973,64.4138,56768.0
2020-05-15 09:45:00,77.3,77.59,77.27,77.56,40726.0,64.3805,64.622,64.3555,64.597,40726.0
2020-05-15 09:50:00,77.53,77.77,77.46,77.71,45052.0,64.572,64.7719,64.5137,64.7219,45052.0
2020-05-15 09:55:00,77.75,77.75,77.42,77.43,24388.0,64.7552,64.7552,64.4804,64.4887,24388.0
2020-05-15 10:00:00,77.45,77.7,77.43,77.62,34414.0,64.5054,64.7136,64.4887,64.647,34414.0
2020-05-15 10:05:00,77.62,77.73,77.45,77.59,19489.0,64.647,64.7386,64.5054,64.622,19489.0
2020-05-15 10:10:00,77.58,77.73,77.48,77.72,19540.0,64.6137,64.7386,64.5304,64.7303,19540.0
2020-05-15 10:15:00,77.73,77.91,77.58,77.85,32957.0,64.7386,64.8885,64.6137,64.8385,32957.0
2020-05-15 10:20:00,77.86,78.02,77.71,77.71,54842.0,64.8469,64.9801,64.7219,64.7219,54842.0
2020-05-15 10:25:00,77.7,77.87,77.7,77.75,48082.0,64.7136,64.8552,64.7136,64.7552,48082.0
2020-05-15 10:30:00,77.75,77.78,77.4,77.46,37855.0,64.7552,64.7802,64.4637,64.5137,37855.0
2020-05-15 10:35:00,77.44,77.83,77.37,77.49,46245.0,64.4971,64.8219,64.4388,64.5387,46245.0
2020-05-15 10:40:00,77.48,77.49,77.33,77.4,30445.0,64.5304,64.5387,64.4054,64.4637,30445.0
2020-05-15 10:45:00,77.36,77.53,77.35,77.5,24297.0,64.4304,64.572,64.4221,64.547,24297.0
2020-05-15 10:50:00,77.51,77.51,77.15,77.16,20377.0,64.5554,64.5554,64.2555,64.2639,20377.0
2020-05-15 10:55:00,77.16,77.31,77.07,77.28,25136.0,64.2639,64.3888,64.1889,64.3638,25136.0
2020-05-15 11:00:00,77.24,77.27,76.98,77.02,55258.0,64.3305,64.3555,64.1139,64.1473,55258.0
2020-05-15 11:05:00,77.02,77.03,76.91,76.98,123881.0,64.1473,64.1556,64.0556,64.1139,123881.0
2020-05-15 11:10:00,76.98,77.24,76.95,77.14,32256.0,64.1139,64.3305,64.089,64.2472,32256.0
2020-05-15 11:15:00,77.11,77.28,77.07,77.23,47604.0,64.2222,64.3638,64.1889,64.3222,47604.0
2020-05-15 11:20:00,77.22,77.4,77.17,77.36,31265.0,64.3138,64.4637,64.2722,64.4304,31265.0
2020-05-15 11:25:00,77.37,77.43,77.24,77.24,61520.0,64.4388,64.4887,64.3305,64.3305,61520.0
2020-05-15 11:30:00,77.27,77.38,77.16,77.21,17390.0,64.3555,64.4471,64.2639,64.3055,17390.0
2020-05-15 11:35:00,77.2,77.26,77.14,77.22,72600.0,64.2972,64.3471,64.2472,64.3138,72600.0
2020-05-15 11:40:00,77.22,77.34,77.16,77.29,61474.0,64.3138,64.4138,64.2639,64.3721,61474.0
2020-05-15 11:45:00,77.28,77.33,76.94,76.96,30688.0,64.3638,64.4054,64.0806,64.0973,30688.0
2020-05-15 11:50:00,76.95,77.1,76.94,77.06,15985.0,64.089,64.2139,64.0806,64.1806,15985.0
2020-05-15 11:55:00,77.07,77.14,77.05,77.08,25711.0,64.1889,64.2472,64.1722,64.1972,25711.0
2020-05-15 12:00:00,77.07,77.31,77.04,77.26,16418.0,64.1889,64.3888,64.1639,64.3471,16418.0
2020-05-15 12:05:00,77.27,77.48,77.27,77.37,48864.0,64.3555,64.5304,64.3555,64.4388,48864.0
2020-05-15 12:10:00,77.37,77.37,77.12,77.12,53183.0,64.4388,64.4388,64.2305,64.2305,53183.0
2020-05-15 12:15:00,77.12,77.12,76.98,77.01,23137.0,64.2305,64.2305,64.1139,64.1389,23137.0
2020-05-15 12:20:00,77.01,77.15,76.98,77.13,16690.0,64.1389,64.2555,64.1139,64.2389,16690.0
2020-05-15 12:25:00,77.14,77.15,76.96,77.02,21296.0,64.2472,64.2555,64.0973,64.1473,21296.0
2020-05-15 12:30:00,77.03,77.04,76.97,77.03,17568.0,64.1556,64.1639,64.1056,64.1556,17568.0
2020-05-15 12:35:00,77.04,77.06,76.99,77.04,20835.0,64.1639,64.1806,64.1223,64.1639,20835.0
2020-05-15 12:40:00,77.03,77.18,76.98,77.01,15638.0,64.1556,64.2805,64.1139,64.1389,15638.0
2020-05-15 12:45:00,77.01,77.04,76.96,76.99,28291.0,64.1389,64.1639,64.0973,64.1223,28291.0
2020-05-15 12:50:00,77.0,77.03,76.9,76.94,15324.0,64.1306,64.1556,64.0473,64.0806,15324.0
2020-05-15 12:55:00,76.93,77.0,76.92,77.0,27723.0,64.0723,64.1306,64.064,64.1306,27723.0
2020-05-15 13:00:00,76.99,77.08,76.9,76.91,42450.0,64.1223,64.1972,64.0473,64.0556,42450.0
2020-05-15 13:05:00,76.9,77.02,76.86,76.95,28944.0,64.0473,64.1473,64.014,64.089,28944.0
2020-05-15 13:10:00,76.94,76.98,76.88,76.9,22206.0,64.0806,64.1139,64.0307,64.0473,22206.0
2020-05-15 13:15:00,76.89,76.93,76.83,76.88,20994.0,64.039,64.0723,63.989,64.0307,20994.0
2020-05-15 13:20:00,76.86,76.88,76.83,76.86,17058.0,64.014,64.0307,63.989,64.014,17058.0
2020-05-15 13:25:00,76.84,77.01,76.82,76.95,13468.0,63.9973,64.1389,63.9807,64.089,13468.0
2020-05-15 13:30:00,76.93,77.18,76.92,77.15,14922.0,64.0723,64.2805,64.064,64.2555,14922.0
2020-05-15 13:35:00,77.14,77.25,77.08,77.24,18008.0,64.2472,64.3388,64.1972,64.3305,18008.0
2020-05-15 13:40:00,77.25,77.32,77.22,77.32,20442.0,64.3388,64.3971,64.3138,64.3971,20442.0
2020-05-15 13:45:00,77.35,77.37,77.15,77.16,143386.0,64.4221,64.4388,64.2555,64.2639,143386.0
2020-05-15 13:50:00,77.17,77.2,77.07,77.18,16701.0,64.2722,64.2972,64.1889,64.2805,16701.0
2020-05-15 13:55:00,77.17,77.19,77.05,77.09,17378.0,64.2722,64.2888,64.1722,64.2056,17378.0
2020-05-15 14:00:00,77.09,77.49,77.09,77.49,35318.0,64.2056,64.5387,64.2056,64.5387,35318.0
2020-05-15 14:05:00,77.48,77.52,77.25,77.29,69824.0,64.5304,64.5637,64.3388,64.3721,69824.0
2020-05-15 14:10:00,77.29,77.4,77.18,77.39,34100.0,64.3721,64.4637,64.2805,64.4554,34100.0
2020-05-15 14:15:00,77.4,77.44,77.14,77.19,38779.0,64.4637,64.4971,64.2472,64.2888,38779.0
2020-05-15 14:20:00,77.2,77.43,77.2,77.33,49653.0,64.2972,64.4887,64.2972,64.4054,49653.0
2020-05-15 14:25:00,77.33,77.45,77.28,77.39,42337.0,64.4054,64.5054,64.3638,64.4554,42337.0
2020-05-15 14:30:00,77.41,77.44,77.13,77.15,21548.0,64.4721,64.4971,64.2389,64.2555,21548.0
2020-05-15 14:35:00,77.14,77.14,76.99,77.11,19591.0,64.2472,64.2472,64.1223,64.2222,19591.0
2020-05-15 14:40:00,77.11,77.29,77.11,77.26,21397.0,64.2222,64.3721,64.2222,64.3471,21397.0
2020-05-15 14:45:00,77.21,77.3,77.19,77.22,22525.0,64.3055,64.3805,64.2888,64.3138,22525.0
2020-05-15 14:50:00,77.22,77.39,77.21,77.28,39218.0,64.3138,64.4554,64.3055,64.3638,39218.0
2020-05-15 14:55:00,77.29,77.33,77.03,77.03,73977.0,64.3721,64.4054,64.1556,64.1556,73977.0
2020-05-15 15:00:00,77.04,77.46,77.04,77.37,105300.0,64.1639,64.5137,64.1639,64.4388,105300.0
2020-05-15 15:05:00,77.35,77.46,77.31,77.43,79480.0,64.4221,64.5137,64.3888,64.4887,79480.0
2020-05-15 15:10:00,77.38,77.42,77.19,77.26,38861.0,64.4471,64.4804,64.2888,64.3471,38861.0
2020-05-15 15:15:00,77.24,77.27,77.06,77.09,45939.0,64.3305,64.3555,64.1806,64.2056,45939.0
2020-05-15 15:20:00,77.11,77.18,76.98,77.03,41541.0,64.2222,64.2805,64.1139,64.1556,41541.0
2020-05-15 15:25:00,77.03,77.21,77.02,77.06,44757.0,64.1556,64.3055,64.1473,64.1806,44757.0
2020-05-15 15:30:00,77.04,77.24,77.04,77.19,66161.0,64.1639,64.3305,64.1639,64.2888,66161.0
2020-05-15 15:35:00,77.19,77.24,77.05,77.12,143862.0,64.2888,64.3305,64.1722,64.2305,143862.0
2020-05-15 15:40:00,77.13,77.51,77.13,77.49,142525.0,64.2389,64.5554,64.2389,64.5387,142525.0
2020-05-15 15:45:00,77.49,77.94,77.46,77.93,98182.0,64.5387,64.9135,64.5137,64.9052,98182.0
2020-05-15 15:50:00,77.98,78.27,77.87,78.26,309888.0,64.9468,65.1883,64.8552,65.18,309888.0
2020-05-15 15:55:00,78.27,78.46,77.81,78.4,818035.0,65.1883,65.3466,64.8052,65.2966,818035.0
2020-05-18 09:30:00,79.28,79.86,79.19,79.5,115708.0,66.0295,66.5126,65.9546,66.2128,115708.0
2020-05-18 09:35:00,79.46,79.73,79.35,79.55,56413.0,66.1794,66.4043,66.0878,66.2544,56413.0
2020-05-18 09:40:00,79.51,79.63,79.31,79.34,44406.0,66.2211,66.321,66.0545,66.0795,44406.0
2020-05-18 09:45:00,79.31,79.54,79.28,79.37,43524.0,66.0545,66.2461,66.0295,66.1045,43524.0
2020-05-18 09:50:00,79.39,79.65,79.38,79.53,38083.0,66.1211,66.3377,66.1128,66.2377,38083.0
2020-05-18 09:55:00,79.54,79.58,79.34,79.41,49507.0,66.2461,66.2794,66.0795,66.1378,49507.0
2020-05-18 10:00:00,79.41,79.5,79.24,79.46,55898.0,66.1378,66.2128,65.9962,66.1794,55898.0
2020-05-18 10:05:00,79.47,79.52,79.22,79.4,47873.0,66.1878,66.2294,65.9796,66.1295,47873.0
2020-05-18 10:10:00,79.4,79.58,79.31,79.5,49758.0,66.1295,66.2794,66.0545,66.2128,49758.0
2020-05-18 10:15:00,79.5,79.7,79.4,79.67,25214.0,66.2128,66.3793,66.1295,66.3543,25214.0
2020-05-18 10:20:00,79.66,79.71,79.55,79.59,21401.0,66.346,66.3877,66.2544,66.2877,21401.0
2020-05-18 10:25:00,79.58,79.63,79.32,79.42,43928.0,66.2794,66.321,66.0628,66.1461,43928.0
2020-05-18 10:30:00,79.42,79.62,79.42,79.59,21627.0,66.1461,66.3127,66.1461,66.2877,21627.0
2020-05-18 10:35:00,79.6,79.66,79.43,79.45,29748.0,66.296,66.346,66.1545,66.1711,29748.0
2020-05-18 10:40:00,79.45,79.69,79.44,79.56,19858.0,66.1711,66.371,66.1628,66.2627,19858.0
2020-05-18 10:45:00,79.54,79.88,79.52,79.88,18446.0,66.2461,66.5292,66.2294,66.5292,18446.0
2020-05-18 10:50:00,79.87,79.98,79.81,79.87,23467.0,66.5209,66.6125,66.4709,66.5209,23467.0
2020-05-18 10:55:00,79.87,79.96,79.83,79.92,22965.0,66.5209,66.5959,66.4876,66.5626,22965.0
2020-05-18 11:00:00,79.93,80.04,79.91,79.96,20051.0,66.5709,66.6625,66.5542,66.5959,20051.0
2020-05-18 11:05:00,79.91,80.0,79.78,79.92,16723.0,66.5542,66.6292,66.446,66.5626,16723.0
2020-05-18 11:10:00,79.9,79.94,79.7,79.7,16719.0,66.5459,66.5792,66.3793,66.3793,16719.0
2020-05-18 11:15:00,79.7,79.87,79.69,79.76,16169.0,66.3793,66.5209,66.371,66.4293,16169.0
2020-05-18 11:20:00,79.78,80.0,79.73,80.0,14037.0,66.446,66.6292,66.4043,66.6292,14037.0
2020-05-18 11:25:00,79.98,80.11,79.91,80.05,21232.0,66.6125,66.7208,66.5542,66.6708,21232.0
2020-05-18 11:30:00,80.08,80.24,80.02,80.19,20067.0,66.6958,66.8291,66.6458,66.7874,20067.0
2020-05-18 11:35:00,80.18,80.3,80.17,80.26,18687.0,66.7791,66.8791,66.7708,66.8457,18687.0
2020-05-18 11:40:00,80.26,80.46,80.26,80.37,10381.0,66.8457,67.0123,66.8457,66.9374,10381.0
2020-05-18 11:45:00,80.37,80.39,80.25,80.33,18483.0,66.9374,66.954,66.8374,66.904,18483.0
2020-05-18 11:50:00,80.33,80.34,80.22,80.26,15862.0,66.904,66.9124,66.8124,66.8457,15862.0
2020-05-18 11:55:00,80.26,80.35,80.19,80.19,15258.0,66.8457,66.9207,66.7874,66.7874,15258.0
2020-05-18 12:00:00,80.18,80.26,80.12,80.2,15438.0,66.7791,66.8457,66.7291,66.7958,15438.0
2020-05-18 12:05:00,80.2,80.23,80.14,80.18,15803.0,66.7958,66.8208,66.7458,66.7791,15803.0
2020-05-18 12:10:00,80.19,80.2,80.03,80.06,13954.0,66.7874,66.7958,66.6542,66.6792,13954.0
2020-05-18 12:15:00,80.06,80.18,80.06,80.16,17931.0,66.6792,66.7791,66.6792,66.7625,17931.0
2020-05-18 12:20:00,80.19,80.22,80.01,80.02,18492.0,66.7874,66.8124,66.6375,66.6458,18492.0
2020-05-18 12:25:00,80.03,80.16,80.03,80.11,8077.0,66.6542,66.7625,66.6542,66.7208,8077.0
2020-05-18 12:30:00,80.11,80.17,79.99,80.02,14873.0,66.7208,66.7708,66.6209,66.6458,14873.0
2020-05-18 12:35:00,80.04,80.1,79.99,80.09,13405.0,66.6625,66.7125,66.6209,66.7041,13405.0
2020-05-18 12:40:00,80.11,80.11,79.98,80.01,14091.0,66.7208,66.7208,66.6125,66.6375,14091.0
2020-05-18 12:45:00,80.0,80.08,79.93,80.05,15006.0,66.6292,66.6958,66.5709,66.6708,15006.0
2020-05-18 12:50:00,80.06,80.09,79.96,79.96,13627.0,66.6792,66.7041,66.5959,66.5959,13627.0
2020-05-18 12:55:00,79.92,79.93,79.63,79.68,15032.0,66.5626,66.5709,66.321,66.3627,15032.0
2020-05-18 13:00:00,79.69,79.79,79.66,79.78,13355.0,66.371,66.4543,66.346,66.446,13355.0
2020-05-18 13:05:00,79.81,79.84,79.73,79.84,10604.0,66.4709,66.4959,66.4043,66.4959,10604.0
2020-05-18 13:10:00,79.83,79.95,79.82,79.94,16599.0,66.4876,66.5875,66.4793,66.5792,16599.0
2020-05-18 13:15:00,79.95,79.97,79.78,79.83,15988.0,66.5875,66.6042,66.446,66.4876,15988.0
2020-05-18 13:20:00,79.83,79.85,79.75,79.77,16514.0,66.4876,66.5043,66.421,66.4376,16514.0
2020-05-18 13:25:00,79.78,79.84,79.68,79.74,18534.0,66.446,66.4959,66.3627,66.4126,18534.0
2020-05-18 13:30:00,79.73,79.79,79.71,79.75,15742.0,66.4043,66.4543,66.3877,66.421,15742.0
2020-05-18 13:35:00,79.74,79.8,79.66,79.68,15879.0,66.4126,66.4626,66.346,66.3627,15879.0
2020-05-18 13:40:00,79.68,79.73,79.65,79.71,17088.0,66.3627,66.4043,66.3377,66.3877,17088.0
2020-05-18 13:45:00,79.72,79.85,79.7,79.84,20176.0,66.396,66.5043,66.3793,66.4959,20176.0
2020-05-18 13:50:00,79.85,79.98,79.85,79.94,16846.0,66.5043,66.6125,66.5043,66.5792,16846.0
2020-05-18 13:55:00,79.95,80.04,79.95,80.0,17097.0,66.5875,66.6625,66.5875,66.6292,17097.0
2020-05-18 14:00:00,80.01,80.18,79.99,80.16,15152.0,66.6375,66.7791,66.6209,66.7625,15152.0
2020-05-18 14:05:00,80.17,80.35,80.17,80.35,15912.0,66.7708,66.9207,66.7708,66.9207,15912.0
2020-05-18 14:10:00,80.36,80.49,80.35,80.49,17507.0,66.929,67.0373,66.9207,67.0373,17507.0
2020-05-18 14:15:00,80.46,80.47,80.34,80.41,18673.0,67.0123,67.0206,66.9124,66.9707,18673.0
2020-05-18 14:20:00,80.4,80.64,80.4,80.55,20614.0,66.9623,67.1622,66.9623,67.0873,20614.0
2020-05-18 14:25:00,80.53,80.55,80.41,80.47,12905.0,67.0706,67.0873,66.9707,67.0206,12905.0
2020-05-18 14:30:00,80.43,80.64,80.42,80.61,20146.0,66.9873,67.1622,66.979,67.1372,20146.0
2020-05-18 14:35:00,80.59,80.66,80.49,80.54,13379.0,67.1206,67.1789,67.0373,67.0789,13379.0
2020-05-18 14:40:00,80.55,80.71,80.54,80.7,20127.0,67.0873,67.2205,67.0789,67.2122,20127.0
2020-05-18 14:45:00,80.69,80.69,80.56,80.58,16404.0,67.2039,67.2039,67.0956,67.1123,16404.0
2020-05-18 14:50:00,80.57,80.59,80.4,80.48,23650.0,67.1039,67.1206,66.9623,67.029,23650.0
2020-05-18 14:55:00,80.47,80.55,80.35,80.48,18736.0,67.0206,67.0873,66.9207,67.029,18736.0
2020-05-18 15:00:00,80.5,80.63,80.49,80.61,13051.0,67.0456,67.1539,67.0373,67.1372,13051.0
2020-05-18 15:05:00,80.61,80.65,80.44,80.46,17070.0,67.1372,67.1706,66.9957,67.0123,17070.0
2020-05-18 15:10:00,80.44,80.47,80.29,80.4,17650.0,66.9957,67.0206,66.8707,66.9623,17650.0
2020-05-18 15:15:00,80.4,80.45,80.31,80.37,45997.0,66.9623,67.004,66.8874,66.9374,45997.0
2020-05-18 15:20:00,80.36,80.36,80.2,80.22,24840.0,66.929,66.929,66.7958,66.8124,24840.0
2020-05-18 15:25:00,80.22,80.25,80.17,80.23,50882.0,66.8124,66.8374,66.7708,66.8208,50882.0
2020-05-18 15:30:00,80.24,80.28,80.14,80.19,61494.0,66.8291,66.8624,66.7458,66.7874,61494.0
2020-05-18 15:35:00,80.19,80.26,80.16,80.26,76003.0,66.7874,66.8457,66.7625,66.8457,76003.0
2020-05-18 15:40:00,80.26,80.36,80.18,80.35,71650.0,66.8457,66.929,66.7791,66.9207,71650.0
2020-05-18 15:45:00,80.34,80.35,80.19,80.3,77479.0,66.9124,66.9207,66.7874,66.8791,77479.0
2020-05-18 15:50:00,80.32,80.52,80.19,80.23,105518.0,66.8957,67.0623,66.7874,66.8208,105518.0
2020-05-18 15:55:00,80.24,80.25,79.83,79.84,299436.0,66.8291,66.8374,66.4876,66.4959,299436.0
2020-05-19 09:30:00,79.29,79.37,78.33,78.47,76749.0,66.0379,66.1045,65.2383,65.3549,76749.0
2020-05-19 09:35:00,78.52,78.71,78.29,78.52,51323.0,65.3966,65.5548,65.205,65.3966,51323.0
2020-05-19 09:40:00,78.52,79.01,78.4,78.87,45727.0,65.3966,65.8047,65.2966,65.6881,45727.0
2020-05-19 09:45:00,78.89,78.93,78.62,78.62,30765.0,65.7047,65.738,65.4798,65.4798,30765.0
2020-05-19 09:50:00,78.64,78.7,78.33,78.38,57473.0,65.4965,65.5465,65.2383,65.28,57473.0
2020-05-19 09:55:00,78.35,78.71,78.22,78.64,30759.0,65.255,65.5548,65.1467,65.4965,30759.0
2020-05-19 10:00:00,78.62,78.78,78.59,78.74,15825.0,65.4798,65.6131,65.4549,65.5798,15825.0
2020-05-19 10:05:00,78.76,78.97,78.72,78.86,35842.0,65.5964,65.7713,65.5631,65.6797,35842.0
2020-05-19 10:10:00,78.86,78.88,78.59,78.6,52708.0,65.6797,65.6964,65.4549,65.4632,52708.0
2020-05-19 10:15:00,78.56,78.56,78.27,78.33,18242.0,65.4299,65.4299,65.1883,65.2383,18242.0
2020-05-19 10:20:00,78.31,78.38,78.26,78.28,21919.0,65.2217,65.28,65.18,65.1967,21919.0
2020-05-19 10:25:00,78.33,78.51,78.31,78.51,21277.0,65.2383,65.3882,65.2217,65.3882,21277.0
2020-05-19 10:30:00,78.49,78.67,78.42,78.67,28231.0,65.3716,65.5215,65.3133,65.5215,28231.0
2020-05-19 10:35:00,78.69,78.78,78.56,78.72,29122.0,65.5381,65.6131,65.4299,65.5631,29122.0
2020-05-19 10:40:00,78.72,78.72,78.28,78.28,19046.0,65.5631,65.5631,65.1967,65.1967,19046.0
2020-05-19 10:45:00,78.3,78.3,78.02,78.15,28782.0,65.2133,65.2133,64.9801,65.0884,28782.0
2020-05-19 10:50:00,78.19,78.35,78.14,78.21,25056.0,65.1217,65.255,65.0801,65.1384,25056.0
2020-05-19 10:55:00,78.22,78.35,78.17,78.25,13827.0,65.1467,65.255,65.105,65.1717,13827.0
2020-05-19 11:00:00,78.23,78.44,78.19,78.38,27566.0,65.155,65.3299,65.1217,65.28,27566.0
2020-05-19 11:05:00,78.39,78.5,78.37,78.5,28710.0,65.2883,65.3799,65.2716,65.3799,28710.0
2020-05-19 11:10:00,78.49,78.49,78.03,78.07,7480.0,65.3716,65.3716,64.9884,65.0218,7480.0
2020-05-19 11:15:00,78.07,78.18,78.01,78.05,23141.0,65.0218,65.1134,64.9718,65.0051,23141.0
2020-05-19 11:20:00,78.08,78.19,78.05,78.1,52600.0,65.0301,65.1217,65.0051,65.0467,52600.0
2020-05-19 11:25:00,78.11,78.19,78.06,78.18,19740.0,65.0551,65.1217,65.0134,65.1134,19740.0
2020-05-19 11:30:00,78.19,78.28,78.1,78.11,40349.0,65.1217,65.1967,65.0467,65.0551,40349.0
2020-05-19 11:35:00,78.11,78.15,78.03,78.04,26363.0,65.0551,65.0884,64.9884,64.9968,26363.0
2020-05-19 11:40:00,78.02,78.23,77.88,77.88,18871.0,64.9801,65.155,64.8635,64.8635,18871.0
2020-05-19 11:45:00,77.86,77.97,77.82,77.92,25182.0,64.8469,64.9385,64.8135,64.8968,25182.0
2020-05-19 11:50:00,77.93,78.0,77.86,78.0,11002.0,64.9052,64.9635,64.8469,64.9635,11002.0
2020-05-19 11:55:00,78.01,78.02,77.81,77.88,12679.0,64.9718,64.9801,64.8052,64.8635,12679.0
2020-05-19 12:00:00,77.89,77.96,77.81,77.86,13527.0,64.8718,64.9301,64.8052,64.8469,13527.0
2020-05-19 12:05:00,77.84,77.87,77.78,77.84,31806.0,64.8302,64.8552,64.7802,64.8302,31806.0
2020-05-19 12:10:00,77.86,77.97,77.85,77.94,9770.0,64.8469,64.9385,64.8385,64.9135,9770.0
2020-05-19 12:15:00,77.94,77.95,77.82,77.84,14318.0,64.9135,64.9218,64.8135,64.8302,14318.0
2020-05-19 12:20:00,77.85,78.05,77.85,78.0,21120.0,64.8385,65.0051,64.8385,64.9635,21120.0
2020-05-19 12:25:00,77.99,78.01,77.88,77.95,19699.0,64.9551,64.9718,64.8635,64.9218,19699.0
2020-05-19 12:30:00,77.94,77.98,77.81,77.84,16540.0,64.9135,64.9468,64.8052,64.8302,16540.0
2020-05-19 12:35:00,77.87,77.96,77.86,77.87,13024.0,64.8552,64.9301,64.8469,64.8552,13024.0
2020-05-19 12:40:00,77.86,77.95,77.85,77.95,12818.0,64.8469,64.9218,64.8385,64.9218,12818.0
2020-05-19 12:45:00,77.95,78.17,77.95,78.16,17302.0,64.9218,65.105,64.9218,65.0967,17302.0
2020-05-19 12:50:00,78.16,78.19,77.97,77.97,13586.0,65.0967,65.1217,64.9385,64.9385,13586.0
2020-05-19 12:55:00,77.96,78.04,77.94,78.04,8736.0,64.9301,64.9968,64.9135,64.9968,8736.0
2020-05-19 13:00:00,78.04,78.12,78.01,78.01,8740.0,64.9968,65.0634,64.9718,64.9718,8740.0
2020-05-19 13:05:00,78.04,78.07,77.86,77.9,10767.0,64.9968,65.0218,64.8469,64.8802,10767.0
2020-05-19 13:10:00,77.92,77.94,77.84,77.85,9471.0,64.8968,64.9135,64.8302,64.8385,9471.0
2020-05-19 13:15:00,77.84,77.89,77.78,77.88,11875.0,64.8302,64.8718,64.7802,64.8635,11875.0
2020-05-19 13:20:00,77.88,77.95,77.78,77.78,19240.0,64.8635,64.9218,64.7802,64.7802,19240.0
2020-05-19 13:25:00,77.77,77.92,77.75,77.89,30748.0,64.7719,64.8968,64.7552,64.8718,30748.0
2020-05-19 13:30:00,77.9,78.05,77.9,78.01,12572.0,64.8802,65.0051,64.8802,64.9718,12572.0
2020-05-19 13:35:00,77.99,78.01,77.86,77.86,9206.0,64.9551,64.9718,64.8469,64.8469,9206.0
2020-05-19 13:40:00,77.88,77.93,77.81,77.88,11740.0,64.8635,64.9052,64.8052,64.8635,11740.0
2020-05-19 13:45:00,77.91,77.95,77.85,77.91,16871.0,64.8885,64.9218,64.8385,64.8885,16871.0
2020-05-19 13:50:00,77.91,77.91,77.83,77.87,13073.0,64.8885,64.8885,64.8219,64.8552,13073.0
2020-05-19 13:55:00,77.87,78.05,77.86,77.95,25528.0,64.8552,65.0051,64.8469,64.9218,25528.0
2020-05-19 14:00:00,77.97,78.0,77.89,77.98,17686.0,64.9385,64.9635,64.8718,64.9468,17686.0
2020-05-19 14:05:00,77.98,78.09,77.94,78.07,15845.0,64.9468,65.0384,64.9135,65.0218,15845.0
2020-05-19 14:10:00,78.06,78.1,77.97,77.98,9846.0,65.0134,65.0467,64.9385,64.9468,9846.0
2020-05-19 14:15:00,77.97,78.08,77.97,78.01,14584.0,64.9385,65.0301,64.9385,64.9718,14584.0
2020-05-19 14:20:00,78.02,78.06,77.99,78.03,16428.0,64.9801,65.0134,64.9551,64.9884,16428.0
2020-05-19 14:25:00,78.01,78.04,77.99,78.04,12417.0,64.9718,64.9968,64.9551,64.9968,12417.0
2020-05-19 14:30:00,78.04,78.08,77.99,78.0,12984.0,64.9968,65.0301,64.9551,64.9635,12984.0
2020-05-19 14:35:00,78.01,78.04,77.92,78.04,18903.0,64.9718,64.9968,64.8968,64.9968,18903.0
2020-05-19 14:40:00,78.04,78.05,77.93,78.04,14946.0,64.9968,65.0051,64.9052,64.9968,14946.0
2020-05-19 14:45:00,78.03,78.05,77.96,78.04,17631.0,64.9884,65.0051,64.9301,64.9968,17631.0
2020-05-19 14:50:00,78.03,78.09,77.97,78.01,30656.0,64.9884,65.0384,64.9385,64.9718,30656.0
2020-05-19 14:55:00,78.02,78.03,77.61,77.69,50663.0,64.9801,64.9884,64.6386,64.7053,50663.0
2020-05-19 15:00:00,77.7,77.85,77.55,77.76,26053.0,64.7136,64.8385,64.5887,64.7636,26053.0
2020-05-19 15:05:00,77.76,77.83,77.72,77.74,20886.0,64.7636,64.8219,64.7303,64.7469,20886.0
2020-05-19 15:10:00,77.74,77.96,77.7,77.79,27125.0,64.7469,64.9301,64.7136,64.7886,27125.0
2020-05-19 15:15:00,77.79,77.92,77.73,77.85,25510.0,64.7886,64.8968,64.7386,64.8385,25510.0
2020-05-19 15:20:00,77.86,77.92,77.71,77.78,29651.0,64.8469,64.8968,64.7219,64.7802,29651.0
2020-05-19 15:25:00,77.74,77.84,77.7,77.81,53646.0,64.7469,64.8302,64.7136,64.8052,53646.0
2020-05-19 15:30:00,77.8,77.86,77.64,77.75,38051.0,64.7969,64.8469,64.6636,64.7552,38051.0
2020-05-19 15:35:00,77.75,77.76,77.43,77.5,42824.0,64.7552,64.7636,64.4887,64.547,42824.0
2020-05-19 15:40:00,77.49,77.56,77.39,77.41,44938.0,64.5387,64.597,64.4554,64.4721,44938.0
2020-05-19 15:45:00,77.4,77.52,77.38,77.46,62838.0,64.4637,64.5637,64.4471,64.5137,62838.0
2020-05-19 15:50:00,77.45,77.52,77.33,77.34,71478.0,64.5054,64.5637,64.4054,64.4138,71478.0
2020-05-19 15:55:00,77.34,77.45,77.13,77.13,190954.0,64.4138,64.5054,64.2389,64.2389,190954.0
2020-05-20 09:30:00,78.08,78.08,77.51,77.57,54029.0,65.0301,65.0301,64.5554,64.6053,54029.0
2020-05-20 09:35:00,77.54,77.59,77.26,77.38,19064.0,64.5803,64.622,64.3471,64.4471,19064.0
2020-05-20 09:40:00,77.42,77.54,77.26,77.32,16155.0,64.4804,64.5803,64.3471,64.3971,16155.0
2020-05-20 09:45:00,77.35,77.62,77.34,77.62,15089.0,64.4221,64.647,64.4138,64.647,15089.0
2020-05-20 09:50:00,77.66,77.66,77.38,77.38,21181.0,64.6803,64.6803,64.4471,64.4471,21181.0
2020-05-20 09:55:00,77.37,77.37,77.18,77.25,18454.0,64.4388,64.4388,64.2805,64.3388,18454.0
2020-05-20 10:00:00,77.27,77.51,77.21,77.49,28966.0,64.3555,64.5554,64.3055,64.5387,28966.0
2020-05-20 10:05:00,77.48,77.72,77.43,77.72,61200.0,64.5304,64.7303,64.4887,64.7303,61200.0
2020-05-20 10:10:00,77.78,78.04,77.74,77.84,38728.0,64.7802,64.9968,64.7469,64.8302,38728.0
2020-05-20 10:15:00,77.83,78.01,77.71,78.01,29568.0,64.8219,64.9718,64.7219,64.9718,29568.0
2020-05-20 10:20:00,78.02,78.08,77.96,78.01,10050.0,64.9801,65.0301,64.9301,64.9718,10050.0
2020-05-20 10:25:00,78.05,78.19,77.98,78.15,22938.0,65.0051,65.1217,64.9468,65.0884,22938.0
2020-05-20 10:30:00,78.14,78.16,78.03,78.11,24338.0,65.0801,65.0967,64.9884,65.0551,24338.0
2020-05-20 10:35:00,78.12,78.29,78.12,78.18,13371.0,65.0634,65.205,65.0634,65.1134,13371.0
2020-05-20 10:40:00,78.19,78.24,78.07,78.11,11814.0,65.1217,65.1633,65.0218,65.0551,11814.0
2020-05-20 10:45:00,78.12,78.32,78.05,78.24,18937.0,65.0634,65.23,65.0051,65.1633,18937.0
2020-05-20 10:50:00,78.22,78.25,78.01,78.01,10485.0,65.1467,65.1717,64.9718,64.9718,10485.0
2020-05-20 10:55:00,78.04,78.31,78.04,78.29,17446.0,64.9968,65.2217,64.9968,65.205,17446.0
2020-05-20 11:00:00,78.3,78.37,78.25,78.25,25126.0,65.2133,65.2716,65.1717,65.1717,25126.0
2020-05-20 11:05:00,78.23,78.36,78.21,78.23,11842.0,65.155,65.2633,65.1384,65.155,11842.0
2020-05-20 11:10:00,78.21,78.3,78.18,78.23,15862.0,65.1384,65.2133,65.1134,65.155,15862.0
2020-05-20 11:15:00,78.23,78.5,78.22,78.49,21938.0,65.155,65.3799,65.1467,65.3716,21938.0
2020-05-20 11:20:00,78.48,78.57,78.38,78.38,9592.0,65.3632,65.4382,65.28,65.28,9592.0
2020-05-20 11:25:00,78.38,78.41,78.25,78.26,8672.0,65.28,65.3049,65.1717,65.18,8672.0
2020-05-20 11:30:00,78.26,78.38,78.24,78.24,8681.0,65.18,65.28,65.1633,65.1633,8681.0
2020-05-20 11:35:00,78.24,78.26,78.12,78.21,17960.0,65.1633,65.18,65.0634,65.1384,17960.0
2020-05-20 11:40:00,78.19,78.31,78.18,78.23,10800.0,65.1217,65.2217,65.1134,65.155,10800.0
2020-05-20 11:45:00,78.22,78.36,78.15,78.31,16313.0,65.1467,65.2633,65.0884,65.2217,16313.0
2020-05-20 11:50:00,78.31,78.35,78.21,78.27,7930.0,65.2217,65.255,65.1384,65.1883,7930.0
2020-05-20 11:55:00,78.25,78.26,78.01,78.06,6697.0,65.1717,65.18,64.9718,65.0134,6697.0
2020-05-20 12:00:00,78.07,78.13,78.06,78.06,5803.0,65.0218,65.0717,65.0134,65.0134,5803.0
2020-05-20 12:05:00,78.07,78.17,78.03,78.03,11695.0,65.0218,65.105,64.9884,64.9884,11695.0
2020-05-20 12:10:00,77.99,78.07,77.94,78.05,9081.0,64.9551,65.0218,64.9135,65.0051,9081.0
2020-05-20 12:15:00,78.04,78.11,78.02,78.08,6974.0,64.9968,65.0551,64.9801,65.0301,6974.0
2020-05-20 12:20:00,78.09,78.09,77.99,78.02,8736.0,65.0384,65.0384,64.9551,64.9801,8736.0
2020-05-20 12:25:00,78.01,78.13,77.98,78.08,8169.0,64.9718,65.0717,64.9468,65.0301,8169.0
2020-05-20 12:30:00,78.1,78.16,78.0,78.13,7150.0,65.0467,65.0967,64.9635,65.0717,7150.0
2020-05-20 12:35:00,78.11,78.15,78.04,78.07,7163.0,65.0551,65.0884,64.9968,65.0218,7163.0
2020-05-20 12:40:00,78.05,78.09,78.02,78.03,59067.0,65.0051,65.0384,64.9801,64.9884,59067.0
2020-05-20 12:45:00,78.0,78.11,77.83,78.1,17746.0,64.9635,65.0551,64.8219,65.0467,17746.0
2020-05-20 12:50:00,78.11,78.15,78.0,78.0,17347.0,65.0551,65.0884,64.9635,64.9635,17347.0
2020-05-20 12:55:00,78.02,78.06,77.81,77.81,13205.0,64.9801,65.0134,64.8052,64.8052,13205.0
2020-05-20 13:00:00,77.82,77.92,77.75,77.9,11136.0,64.8135,64.8968,64.7552,64.8802,11136.0
2020-05-20 13:05:00,77.91,77.94,77.8,77.81,10814.0,64.8885,64.9135,64.7969,64.8052,10814.0
2020-05-20 13:10:00,77.82,78.03,77.81,77.96,11892.0,64.8135,64.9884,64.8052,64.9301,11892.0
2020-05-20 13:15:00,77.99,78.05,77.91,77.91,16031.0,64.9551,65.0051,64.8885,64.8885,16031.0
2020-05-20 13:20:00,77.9,77.95,77.8,77.84,7599.0,64.8802,64.9218,64.7969,64.8302,7599.0
2020-05-20 13:25:00,77.86,77.87,77.73,77.76,13402.0,64.8469,64.8552,64.7386,64.7636,13402.0
2020-05-20 13:30:00,77.79,77.91,77.77,77.85,11558.0,64.7886,64.8885,64.7719,64.8385,11558.0
2020-05-20 13:35:00,77.86,78.05,77.85,78.01,10735.0,64.8469,65.0051,64.8385,64.9718,10735.0
2020-05-20 13:40:00,78.01,78.08,77.96,78.01,12285.0,64.9718,65.0301,64.9301,64.9718,12285.0
2020-05-20 13:45:00,78.02,78.03,77.96,78.03,11262.0,64.9801,64.9884,64.9301,64.9884,11262.0
2020-05-20 13:50:00,78.03,78.09,77.99,78.09,12695.0,64.9884,65.0384,64.9551,65.0384,12695.0
2020-05-20 13:55:00,78.1,78.12,78.01,78.06,15206.0,65.0467,65.0634,64.9718,65.0134,15206.0
2020-05-20 14:00:00,78.05,78.13,77.83,77.9,19332.0,65.0051,65.0717,64.8219,64.8802,19332.0
2020-05-20 14:05:00,77.95,78.12,77.9,77.95,15041.0,64.9218,65.0634,64.8802,64.9218,15041.0
2020-05-20 14:10:00,77.94,78.0,77.87,77.99,13993.0,64.9135,64.9635,64.8552,64.9551,13993.0
2020-05-20 14:15:00,77.98,78.03,77.88,77.93,13847.0,64.9468,64.9884,64.8635,64.9052,13847.0
2020-05-20 14:20:00,77.94,78.09,77.93,78.06,9448.0,64.9135,65.0384,64.9052,65.0134,9448.0
2020-05-20 14:25:00,78.05,78.06,77.98,78.04,6929.0,65.0051,65.0134,64.9468,64.9968,6929.0
2020-05-20 14:30:00,78.03,78.18,77.98,78.15,11414.0,64.9884,65.1134,64.9468,65.0884,11414.0
2020-05-20 14:35:00,78.14,78.17,78.03,78.06,10722.0,65.0801,65.105,64.9884,65.0134,10722.0
2020-05-20 14:40:00,78.06,78.07,77.95,77.97,12245.0,65.0134,65.0218,64.9218,64.9385,12245.0
2020-05-20 14:45:00,77.97,78.06,77.89,78.05,18382.0,64.9385,65.0134,64.8718,65.0051,18382.0
2020-05-20 14:50:00,78.02,78.1,77.94,78.06,37716.0,64.9801,65.0467,64.9135,65.0134,37716.0
2020-05-20 14:55:00,78.03,78.12,77.99,78.04,17682.0,64.9884,65.0634,64.9551,64.9968,17682.0
2020-05-20 15:00:00,78.02,78.07,77.83,77.91,10843.0,64.9801,65.0218,64.8219,64.8885,10843.0
2020-05-20 15:05:00,77.92,77.93,77.86,77.9,7538.0,64.8968,64.9052,64.8469,64.8802,7538.0
2020-05-20 15:10:00,77.9,77.97,77.75,77.76,9668.0,64.8802,64.9385,64.7552,64.7636,9668.0
2020-05-20 15:15:00,77.77,77.89,77.72,77.86,11564.0,64.7719,64.8718,64.7303,64.8469,11564.0
2020-05-20 15:20:00,77.88,77.99,77.86,77.98,9488.0,64.8635,64.9551,64.8469,64.9468,9488.0
2020-05-20 15:25:00,77.97,78.06,77.9,77.98,13589.0,64.9385,65.0134,64.8802,64.9468,13589.0
2020-05-20 15:30:00,77.99,78.05,77.93,77.95,11236.0,64.9551,65.0051,64.9052,64.9218,11236.0
2020-05-20 15:35:00,77.93,78.03,77.93,77.93,17572.0,64.9052,64.9884,64.9052,64.9052,17572.0
2020-05-20 15:40:00,77.92,77.94,77.8,77.84,24917.0,64.8968,64.9135,64.7969,64.8302,24917.0
2020-05-20 15:45:00,77.82,77.85,77.53,77.54,47540.0,64.8135,64.8385,64.572,64.5803,47540.0
2020-05-20 15:50:00,77.53,77.75,77.52,77.7,58421.0,64.572,64.7552,64.5637,64.7136,58421.0
2020-05-20 15:55:00,77.7,77.84,77.62,77.75,103338.0,64.7136,64.8302,64.647,64.7552,103338.0
2020-05-21 09:30:00,77.59,77.74,77.5,77.59,22965.0,64.622,64.7469,64.547,64.622,22965.0
2020-05-21 09:35:00,77.59,77.66,77.47,77.53,6056.0,64.622,64.6803,64.522,64.572,6056.0
2020-05-21 09:40:00,77.52,77.67,77.51,77.63,4417.0,64.5637,64.6886,64.5554,64.6553,4417.0
2020-05-21 09:45:00,77.72,77.82,77.58,77.68,5751.0,64.7303,64.8135,64.6137,64.6969,5751.0
2020-05-21 09:50:00,77.66,77.73,77.41,77.46,19973.0,64.6803,64.7386,64.4721,64.5137,19973.0
2020-05-21 09:55:00,77.47,77.7,77.42,77.49,14178.0,64.522,64.7136,64.4804,64.5387,14178.0
2020-05-21 10:00:00,77.5,77.53,77.23,77.27,19432.0,64.547,64.572,64.3222,64.3555,19432.0
2020-05-21 10:05:00,77.24,77.41,77.24,77.29,12064.0,64.3305,64.4721,64.3305,64.3721,12064.0
2020-05-21 10:10:00,77.3,77.51,77.28,77.42,22967.0,64.3805,64.5554,64.3638,64.4804,22967.0
2020-05-21 10:15:00,77.41,77.48,77.35,77.36,8652.0,64.4721,64.5304,64.4221,64.4304,8652.0
2020-05-21 10:20:00,77.41,77.43,77.25,77.41,112133.0,64.4721,64.4887,64.3388,64.4721,112133.0
2020-05-21 10:25:00,77.42,77.52,77.35,77.36,13332.0,64.4804,64.5637,64.4221,64.4304,13332.0
2020-05-21 10:30:00,77.34,77.5,77.29,77.39,27717.0,64.4138,64.547,64.3721,64.4554,27717.0
2020-05-21 10:35:00,77.4,77.51,77.33,77.43,26344.0,64.4637,64.5554,64.4054,64.4887,26344.0
2020-05-21 10:40:00,77.42,77.51,77.31,77.31,14530.0,64.4804,64.5554,64.3888,64.3888,14530.0
2020-05-21 10:45:00,77.33,77.54,77.28,77.39,28936.0,64.4054,64.5803,64.3638,64.4554,28936.0
2020-05-21 10:50:00,77.39,77.45,77.3,77.41,14542.0,64.4554,64.5054,64.3805,64.4721,14542.0
2020-05-21 10:55:00,77.42,77.59,77.4,77.49,27453.0,64.4804,64.622,64.4637,64.5387,27453.0
2020-05-21 11:00:00,77.47,77.47,77.33,77.39,20454.0,64.522,64.522,64.4054,64.4554,20454.0
2020-05-21 11:05:00,77.41,77.45,77.36,77.43,12884.0,64.4721,64.5054,64.4304,64.4887,12884.0
2020-05-21 11:10:00,77.36,77.49,77.32,77.45,26893.0,64.4304,64.5387,64.3971,64.5054,26893.0
2020-05-21 11:15:00,77.45,77.45,77.16,77.23,11137.0,64.5054,64.5054,64.2639,64.3222,11137.0
2020-05-21 11:20:00,77.22,77.26,77.12,77.17,10869.0,64.3138,64.3471,64.2305,64.2722,10869.0
2020-05-21 11:25:00,77.16,77.16,77.05,77.15,11379.0,64.2639,64.2639,64.1722,64.2555,11379.0
2020-05-21 11:30:00,77.15,77.16,77.1,77.1,21442.0,64.2555,64.2639,64.2139,64.2139,21442.0
2020-05-21 11:35:00,77.09,77.22,77.08,77.21,15903.0,64.2056,64.3138,64.1972,64.3055,15903.0
2020-05-21 11:40:00,77.2,77.38,77.2,77.3,9181.0,64.2972,64.4471,64.2972,64.3805,9181.0
2020-05-21 11:45:00,77.33,77.33,77.11,77.11,17619.0,64.4054,64.4054,64.2222,64.2222,17619.0
2020-05-21 11:50:00,77.13,77.19,77.05,77.08,11905.0,64.2389,64.2888,64.1722,64.1972,11905.0
2020-05-21 11:55:00,77.1,77.13,77.05,77.05,13878.0,64.2139,64.2389,64.1722,64.1722,13878.0
2020-05-21 12:00:00,77.06,77.17,76.97,77.08,41754.0,64.1806,64.2722,64.1056,64.1972,41754.0
2020-05-21 12:05:00,77.07,77.12,76.95,76.98,9748.0,64.1889,64.2305,64.089,64.1139,9748.0
2020-05-21 12:10:00,76.97,77.02,76.95,76.99,8325.0,64.1056,64.1473,64.089,64.1223,8325.0
2020-05-21 12:15:00,76.98,77.1,76.98,77.1,8340.0,64.1139,64.2139,64.1139,64.2139,8340.0
2020-05-21 12:20:00,77.08,77.12,76.9,76.98,14090.0,64.1972,64.2305,64.0473,64.1139,14090.0
2020-05-21 12:25:00,76.99,77.14,76.96,76.99,16702.0,64.1223,64.2472,64.0973,64.1223,16702.0
2020-05-21 12:30:00,76.98,77.02,76.91,76.98,17952.0,64.1139,64.1473,64.0556,64.1139,17952.0
2020-05-21 12:35:00,76.97,77.02,76.91,76.97,34177.0,64.1056,64.1473,64.0556,64.1056,34177.0
2020-05-21 12:40:00,76.97,77.06,76.91,76.98,14706.0,64.1056,64.1806,64.0556,64.1139,14706.0
2020-05-21 12:45:00,76.99,77.04,76.95,76.96,7480.0,64.1223,64.1639,64.089,64.0973,7480.0
2020-05-21 12:50:00,76.96,77.12,76.94,77.12,9955.0,64.0973,64.2305,64.0806,64.2305,9955.0
2020-05-21 12:55:00,77.13,77.14,77.02,77.05,8710.0,64.2389,64.2472,64.1473,64.1722,8710.0
2020-05-21 13:00:00,77.06,77.2,76.99,77.13,12336.0,64.1806,64.2972,64.1223,64.2389,12336.0
2020-05-21 13:05:00,77.11,77.14,77.02,77.05,7753.0,64.2222,64.2472,64.1473,64.1722,7753.0
2020-05-21 13:10:00,77.03,77.21,77.03,77.19,4949.0,64.1556,64.3055,64.1556,64.2888,4949.0
2020-05-21 13:15:00,77.22,77.22,77.06,77.07,5294.0,64.3138,64.3138,64.1806,64.1889,5294.0
2020-05-21 13:20:00,77.06,77.08,76.99,77.01,6768.0,64.1806,64.1972,64.1223,64.1389,6768.0
2020-05-21 13:25:00,76.99,77.06,76.96,77.0,16781.0,64.1223,64.1806,64.0973,64.1306,16781.0
2020-05-21 13:30:00,77.02,77.05,76.97,77.02,12152.0,64.1473,64.1722,64.1056,64.1473,12152.0
2020-05-21 13:35:00,76.98,77.02,76.89,76.93,19651.0,64.1139,64.1473,64.039,64.0723,19651.0
2020-05-21 13:40:00,76.93,77.07,76.91,77.06,13564.0,64.0723,64.1889,64.0556,64.1806,13564.0
2020-05-21 13:45:00,77.05,77.15,77.01,77.09,8552.0,64.1722,64.2555,64.1389,64.2056,8552.0
2020-05-21 13:50:00,77.1,77.21,77.09,77.19,8223.0,64.2139,64.3055,64.2056,64.2888,8223.0
2020-05-21 13:55:00,77.18,77.24,77.14,77.18,8861.0,64.2805,64.3305,64.2472,64.2805,8861.0
2020-05-21 14:00:00,77.2,77.3,77.16,77.3,5324.0,64.2972,64.3805,64.2639,64.3805,5324.0
2020-05-21 14:05:00,77.29,77.33,77.21,77.3,13233.0,64.3721,64.4054,64.3055,64.3805,13233.0
2020-05-21 14:10:00,77.3,77.31,77.24,77.3,9388.0,64.3805,64.3888,64.3305,64.3805,9388.0
2020-05-21 14:15:00,77.31,77.32,77.18,77.2,8963.0,64.3888,64.3971,64.2805,64.2972,8963.0
2020-05-21 14:20:00,77.2,77.28,77.19,77.26,7961.0,64.2972,64.3638,64.2888,64.3471,7961.0
2020-05-21 14:25:00,77.26,77.27,77.22,77.25,12535.0,64.3471,64.3555,64.3138,64.3388,12535.0
2020-05-21 14:30:00,77.26,77.41,77.26,77.41,13194.0,64.3471,64.4721,64.3471,64.4721,13194.0
2020-05-21 14:35:00,77.44,77.45,77.28,77.28,9015.0,64.4971,64.5054,64.3638,64.3638,9015.0
2020-05-21 14:40:00,77.28,77.33,77.28,77.32,8120.0,64.3638,64.4054,64.3638,64.3971,8120.0
2020-05-21 14:45:00,77.31,77.31,77.18,77.2,16089.0,64.3888,64.3888,64.2805,64.2972,16089.0
2020-05-21 14:50:00,77.19,77.29,77.16,77.29,8358.0,64.2888,64.3721,64.2639,64.3721,8358.0
2020-05-21 14:55:00,77.29,77.32,77.21,77.21,10707.0,64.3721,64.3971,64.3055,64.3055,10707.0
2020-05-21 15:00:00,77.2,77.35,77.19,77.21,20068.0,64.2972,64.4221,64.2888,64.3055,20068.0
2020-05-21 15:05:00,77.2,77.38,77.19,77.34,15801.0,64.2972,64.4471,64.2888,64.4138,15801.0
2020-05-21 15:10:00,77.34,77.39,77.28,77.38,15378.0,64.4138,64.4554,64.3638,64.4471,15378.0
2020-05-21 15:15:00,77.38,77.49,77.34,77.48,12680.0,64.4471,64.5387,64.4138,64.5304,12680.0
2020-05-21 15:20:00,77.49,77.51,77.35,77.4,33775.0,64.5387,64.5554,64.4221,64.4637,33775.0
2020-05-21 15:25:00,77.41,77.42,77.34,77.4,30750.0,64.4721,64.4804,64.4138,64.4637,30750.0
2020-05-21 15:30:00,77.41,77.46,77.31,77.37,16858.0,64.4721,64.5137,64.3888,64.4388,16858.0
2020-05-21 15:35:00,77.39,77.5,77.38,77.45,33706.0,64.4554,64.547,64.4471,64.5054,33706.0
2020-05-21 15:40:00,77.44,77.5,77.39,77.47,43409.0,64.4971,64.547,64.4554,64.522,43409.0
2020-05-21 15:45:00,77.46,77.51,77.32,77.38,49349.0,64.5137,64.5554,64.3971,64.4471,49349.0
2020-05-21 15:50:00,77.39,77.41,77.28,77.36,55494.0,64.4554,64.4721,64.3638,64.4304,55494.0
2020-05-21 15:55:00,77.36,77.48,77.3,77.36,124785.0,64.4304,64.5304,64.3805,64.4304,124785.0
2020-05-22 09:30:00,77.39,77.62,77.35,77.59,173778.0,64.4554,64.647,64.4221,64.622,173778.0
2020-05-22 09:35:00,77.6,77.67,77.53,77.63,12842.0,64.6303,64.6886,64.572,64.6553,12842.0
2020-05-22 09:40:00,77.67,77.8,77.6,77.71,121138.0,64.6886,64.7969,64.6303,64.7219,121138.0
2020-05-22 09:45:00,77.73,77.95,77.61,77.9,9052.0,64.7386,64.9218,64.6386,64.8802,9052.0
2020-05-22 09:50:00,77.88,77.88,77.71,77.77,9521.0,64.8635,64.8635,64.7219,64.7719,9521.0
2020-05-22 09:55:00,77.77,77.86,77.66,77.67,15037.0,64.7719,64.8469,64.6803,64.6886,15037.0
2020-05-22 10:00:00,77.64,77.85,77.58,77.8,15299.0,64.6636,64.8385,64.6137,64.7969,15299.0
2020-05-22 10:05:00,77.81,77.94,77.75,77.9,12950.0,64.8052,64.9135,64.7552,64.8802,12950.0
2020-05-22 10:10:00,77.89,78.02,77.87,77.98,62005.0,64.8718,64.9801,64.8552,64.9468,62005.0
2020-05-22 10:15:00,77.97,78.32,77.95,78.24,27650.0,64.9385,65.23,64.9218,65.1633,27650.0
2020-05-22 10:20:00,78.21,78.4,78.18,78.35,22363.0,65.1384,65.2966,65.1134,65.255,22363.0
2020-05-22 10:25:00,78.32,78.35,78.15,78.31,38909.0,65.23,65.255,65.0884,65.2217,38909.0
2020-05-22 10:30:00,78.32,78.38,78.2,78.2,51120.0,65.23,65.28,65.13,65.13,51120.0
2020-05-22 10:35:00,78.16,78.2,78.04,78.15,28471.0,65.0967,65.13,64.9968,65.0884,28471.0
2020-05-22 10:40:00,78.18,78.36,78.1,78.36,8722.0,65.1134,65.2633,65.0467,65.2633,8722.0
2020-05-22 10:45:00,78.36,78.41,78.16,78.17,15187.0,65.2633,65.3049,65.0967,65.105,15187.0
2020-05-22 10:50:00,78.16,78.19,78.08,78.18,12527.0,65.0967,65.1217,65.0301,65.1134,12527.0
2020-05-22 10:55:00,78.17,78.21,77.93,77.98,12884.0,65.105,65.1384,64.9052,64.9468,12884.0
2020-05-22 11:00:00,77.96,78.06,77.94,78.02,138175.0,64.9301,65.0134,64.9135,64.9801,138175.0
2020-05-22 11:05:00,78.03,78.16,77.98,78.15,9222.0,64.9884,65.0967,64.9468,65.0884,9222.0
2020-05-22 11:10:00,78.12,78.13,77.94,77.96,13273.0,65.0634,65.0717,64.9135,64.9301,13273.0
2020-05-22 11:15:00,77.92,77.99,77.88,77.93,10187.0,64.8968,64.9551,64.8635,64.9052,10187.0
2020-05-22 11:20:00,77.92,78.1,77.91,77.93,11568.0,64.8968,65.0467,64.8885,64.9052,11568.0
2020-05-22 11:25:00,77.92,78.05,77.9,77.96,11493.0,64.8968,65.0051,64.8802,64.9301,11493.0
2020-05-22 11:30:00,77.97,78.14,77.97,78.09,5421.0,64.9385,65.0801,64.9385,65.0384,5421.0
2020-05-22 11:35:00,78.06,78.15,78.02,78.06,7511.0,65.0134,65.0884,64.9801,65.0134,7511.0
2020-05-22 11:40:00,78.05,78.05,77.93,77.95,8725.0,65.0051,65.0051,64.9052,64.9218,8725.0
2020-05-22 11:45:00,77.95,78.01,77.94,78.0,5291.0,64.9218,64.9718,64.9135,64.9635,5291.0
2020-05-22 11:50:00,78.0,78.07,77.93,78.07,16747.0,64.9635,65.0218,64.9052,65.0218,16747.0
2020-05-22 11:55:00,78.06,78.06,77.92,77.95,22442.0,65.0134,65.0134,64.8968,64.9218,22442.0
2020-05-22 12:00:00,77.93,78.02,77.92,78.0,13666.0,64.9052,64.9801,64.8968,64.9635,13666.0
2020-05-22 12:05:00,77.99,78.05,77.94,78.0,13821.0,64.9551,65.0051,64.9135,64.9635,13821.0
2020-05-22 12:10:00,78.0,78.0,77.93,77.96,23682.0,64.9635,64.9635,64.9052,64.9301,23682.0
2020-05-22 12:15:00,77.97,78.02,77.95,78.0,9543.0,64.9385,64.9801,64.9218,64.9635,9543.0
2020-05-22 12:20:00,78.0,78.05,77.97,78.01,13992.0,64.9635,65.0051,64.9385,64.9718,13992.0
2020-05-22 12:25:00,78.0,78.03,78.0,78.03,7810.0,64.9635,64.9884,64.9635,64.9884,7810.0
2020-05-22 12:30:00,78.03,78.12,78.03,78.12,6081.0,64.9884,65.0634,64.9884,65.0634,6081.0
2020-05-22 12:35:00,78.13,78.23,78.11,78.2,10347.0,65.0717,65.155,65.0551,65.13,10347.0
2020-05-22 12:40:00,78.2,78.24,78.19,78.22,13421.0,65.13,65.1633,65.1217,65.1467,13421.0
2020-05-22 12:45:00,78.19,78.3,78.19,78.23,8905.0,65.1217,65.2133,65.1217,65.155,8905.0
2020-05-22 12:50:00,78.24,78.3,78.21,78.21,4322.0,65.1633,65.2133,65.1384,65.1384,4322.0
2020-05-22 12:55:00,78.23,78.23,78.12,78.12,7496.0,65.155,65.155,65.0634,65.0634,7496.0
2020-05-22 13:00:00,78.15,78.17,78.03,78.03,11093.0,65.0884,65.105,64.9884,64.9884,11093.0
2020-05-22 13:05:00,78.03,78.05,77.99,78.03,6507.0,64.9884,65.0051,64.9551,64.9884,6507.0
2020-05-22 13:10:00,78.04,78.12,78.02,78.04,12256.0,64.9968,65.0634,64.9801,64.9968,12256.0
2020-05-22 13:15:00,78.06,78.12,78.06,78.09,8977.0,65.0134,65.0634,65.0134,65.0384,8977.0
2020-05-22 13:20:00,78.09,78.19,78.09,78.13,8616.0,65.0384,65.1217,65.0384,65.0717,8616.0
2020-05-22 13:25:00,78.13,78.17,78.09,78.12,5966.0,65.0717,65.105,65.0384,65.0634,5966.0
2020-05-22 13:30:00,78.11,78.16,78.1,78.1,5031.0,65.0551,65.0967,65.0467,65.0467,5031.0
2020-05-22 13:35:00,78.1,78.2,78.07,78.17,7692.0,65.0467,65.13,65.0218,65.105,7692.0
2020-05-22 13:40:00,78.17,78.23,78.11,78.15,13540.0,65.105,65.155,65.0551,65.0884,13540.0
2020-05-22 13:45:00,78.15,78.18,78.12,78.15,11778.0,65.0884,65.1134,65.0634,65.0884,11778.0
2020-05-22 13:50:00,78.16,78.21,78.14,78.21,12721.0,65.0967,65.1384,65.0801,65.1384,12721.0
2020-05-22 13:55:00,78.21,78.21,78.15,78.16,14397.0,65.1384,65.1384,65.0884,65.0967,14397.0
2020-05-22 14:00:00,78.17,78.26,78.16,78.26,12896.0,65.105,65.18,65.0967,65.18,12896.0
2020-05-22 14:05:00,78.24,78.35,78.24,78.29,11262.0,65.1633,65.255,65.1633,65.205,11262.0
2020-05-22 14:10:00,78.28,78.39,78.27,78.37,10592.0,65.1967,65.2883,65.1883,65.2716,10592.0
2020-05-22 14:15:00,78.38,78.43,78.34,78.39,28235.0,65.28,65.3216,65.2466,65.2883,28235.0
2020-05-22 14:20:00,78.38,78.45,78.35,78.42,9023.0,65.28,65.3383,65.255,65.3133,9023.0
2020-05-22 14:25:00,78.43,78.53,78.43,78.5,6549.0,65.3216,65.4049,65.3216,65.3799,6549.0
2020-05-22 14:30:00,78.52,78.6,78.52,78.54,8688.0,65.3966,65.4632,65.3966,65.4132,8688.0
2020-05-22 14:35:00,78.53,78.59,78.47,78.59,9193.0,65.4049,65.4549,65.3549,65.4549,9193.0
2020-05-22 14:40:00,78.57,78.64,78.44,78.45,18054.0,65.4382,65.4965,65.3299,65.3383,18054.0
2020-05-22 14:45:00,78.47,78.48,78.39,78.39,8612.0,65.3549,65.3632,65.2883,65.2883,8612.0
2020-05-22 14:50:00,78.4,78.4,78.3,78.38,14674.0,65.2966,65.2966,65.2133,65.28,14674.0
2020-05-22 14:55:00,78.38,78.44,78.37,78.41,7583.0,65.28,65.3299,65.2716,65.3049,7583.0
2020-05-22 15:00:00,78.41,78.41,78.34,78.39,10752.0,65.3049,65.3049,65.2466,65.2883,10752.0
2020-05-22 15:05:00,78.41,78.47,78.35,78.4,15742.0,65.3049,65.3549,65.255,65.2966,15742.0
2020-05-22 15:10:00,78.41,78.48,78.39,78.41,20983.0,65.3049,65.3632,65.2883,65.3049,20983.0
2020-05-22 15:15:00,78.4,78.45,78.38,78.41,15522.0,65.2966,65.3383,65.28,65.3049,15522.0
2020-05-22 15:20:00,78.42,78.44,78.26,78.32,19256.0,65.3133,65.3299,65.18,65.23,19256.0
2020-05-22 15:25:00,78.32,78.44,78.26,78.43,15680.0,65.23,65.3299,65.18,65.3216,15680.0
2020-05-22 15:30:00,78.43,78.53,78.36,78.53,21164.0,65.3216,65.4049,65.2633,65.4049,21164.0
2020-05-22 15:35:00,78.52,78.6,78.49,78.58,22288.0,65.3966,65.4632,65.3716,65.4465,22288.0
2020-05-22 15:40:00,78.59,78.62,78.49,78.62,22750.0,65.4549,65.4798,65.3716,65.4798,22750.0
2020-05-22 15:45:00,78.61,78.69,78.55,78.69,27491.0,65.4715,65.5381,65.4215,65.5381,27491.0
2020-05-22 15:50:00,78.69,78.78,78.68,78.74,57216.0,65.5381,65.6131,65.5298,65.5798,57216.0
2020-05-22 15:55:00,78.73,78.84,78.69,78.78,97847.0,65.5715,65.6631,65.5381,65.6131,97847.0
2020-05-26 09:30:00,79.5,79.76,79.31,79.56,71692.0,66.2128,66.4293,66.0545,66.2627,71692.0
2020-05-26 09:35:00,79.6,79.73,79.4,79.54,57692.0,66.296,66.4043,66.1295,66.2461,57692.0
2020-05-26 09:40:00,79.54,79.72,79.5,79.7,55913.0,66.2461,66.396,66.2128,66.3793,55913.0
2020-05-26 09:45:00,79.67,80.1,79.6,80.08,36455.0,66.3543,66.7125,66.296,66.6958,36455.0
2020-05-26 09:50:00,80.09,80.16,79.88,80.05,27992.0,66.7041,66.7625,66.5292,66.6708,27992.0
2020-05-26 09:55:00,80.04,80.13,79.84,79.84,18845.0,66.6625,66.7375,66.4959,66.4959,18845.0
2020-05-26 10:00:00,79.85,79.92,79.71,79.92,27007.0,66.5043,66.5626,66.3877,66.5626,27007.0
2020-05-26 10:05:00,79.89,79.93,79.77,79.77,24545.0,66.5376,66.5709,66.4376,66.4376,24545.0
2020-05-26 10:10:00,79.79,79.98,79.79,79.98,15409.0,66.4543,66.6125,66.4543,66.6125,15409.0
2020-05-26 10:15:00,79.93,80.12,79.92,80.06,13048.0,66.5709,66.7291,66.5626,66.6792,13048.0
2020-05-26 10:20:00,80.06,80.27,80.0,80.26,13218.0,66.6792,66.8541,66.6292,66.8457,13218.0
2020-05-26 10:25:00,80.24,80.48,80.24,80.45,31825.0,66.8291,67.029,66.8291,67.004,31825.0
2020-05-26 10:30:00,80.47,80.54,80.35,80.38,13304.0,67.0206,67.0789,66.9207,66.9457,13304.0
2020-05-26 10:35:00,80.37,80.44,80.28,80.33,14427.0,66.9374,66.9957,66.8624,66.904,14427.0
2020-05-26 10:40:00,80.33,80.64,80.33,80.53,13689.0,66.904,67.1622,66.904,67.0706,13689.0
2020-05-26 10:45:00,80.58,80.69,80.55,80.61,15839.0,67.1123,67.2039,67.0873,67.1372,15839.0
2020-05-26 10:50:00,80.62,80.73,80.62,80.7,12505.0,67.1456,67.2372,67.1456,67.2122,12505.0
2020-05-26 10:55:00,80.7,80.75,80.57,80.57,52812.0,67.2122,67.2538,67.1039,67.1039,52812.0
2020-05-26 11:00:00,80.52,80.56,80.44,80.47,16975.0,67.0623,67.0956,66.9957,67.0206,16975.0
2020-05-26 11:05:00,80.46,80.54,80.42,80.45,18668.0,67.0123,67.0789,66.979,67.004,18668.0
2020-05-26 11:10:00,80.44,80.5,80.39,80.5,21663.0,66.9957,67.0456,66.954,67.0456,21663.0
2020-05-26 11:15:00,80.5,80.57,80.43,80.44,27162.0,67.0456,67.1039,66.9873,66.9957,27162.0
2020-05-26 11:20:00,80.43,80.44,80.19,80.36,32832.0,66.9873,66.9957,66.7874,66.929,32832.0
2020-05-26 11:25:00,80.39,80.49,80.36,80.49,31399.0,66.954,67.0373,66.929,67.0373,31399.0
2020-05-26 11:30:00,80.5,80.61,80.48,80.59,17274.0,67.0456,67.1372,67.029,67.1206,17274.0
2020-05-26 11:35:00,80.6,80.67,80.49,80.55,15272.0,67.1289,67.1872,67.0373,67.0873,15272.0
2020-05-26 11:40:00,80.58,80.68,80.56,80.67,14799.0,67.1123,67.1955,67.0956,67.1872,14799.0
2020-05-26 11:45:00,80.69,80.78,80.66,80.69,17762.0,67.2039,67.2788,67.1789,67.2039,17762.0
2020-05-26 11:50:00,80.65,80.67,80.55,80.6,11794.0,67.1706,67.1872,67.0873,67.1289,11794.0
2020-05-26 11:55:00,80.61,80.61,80.38,80.41,42557.0,67.1372,67.1372,66.9457,66.9707,42557.0
2020-05-26 12:00:00,80.39,80.43,80.24,80.26,23569.0,66.954,66.9873,66.8291,66.8457,23569.0
2020-05-26 12:05:00,80.28,80.3,80.13,80.13,9180.0,66.8624,66.8791,66.7375,66.7375,9180.0
2020-05-26 12:10:00,80.16,80.19,80.11,80.14,6340.0,66.7625,66.7874,66.7208,66.7458,6340.0
2020-05-26 12:15:00,80.15,80.2,80.14,80.15,7531.0,66.7541,66.7958,66.7458,66.7541,7531.0
2020-05-26 12:20:00,80.14,80.17,80.09,80.11,8787.0,66.7458,66.7708,66.7041,66.7208,8787.0
2020-05-26 12:25:00,80.14,80.19,80.13,80.17,7065.0,66.7458,66.7874,66.7375,66.7708,7065.0
2020-05-26 12:30:00,80.19,80.2,80.11,80.11,8809.0,66.7874,66.7958,66.7208,66.7208,8809.0
2020-05-26 12:35:00,80.1,80.11,80.05,80.11,6315.0,66.7125,66.7208,66.6708,66.7208,6315.0
2020-05-26 12:40:00,80.12,80.16,80.1,80.14,11315.0,66.7291,66.7625,66.7125,66.7458,11315.0
2020-05-26 12:45:00,80.12,80.3,80.12,80.25,17646.0,66.7291,66.8791,66.7291,66.8374,17646.0
2020-05-26 12:50:00,80.26,80.31,80.24,80.28,9486.0,66.8457,66.8874,66.8291,66.8624,9486.0
2020-05-26 12:55:00,80.29,80.35,80.27,80.3,6681.0,66.8707,66.9207,66.8541,66.8791,6681.0
2020-05-26 13:00:00,80.32,80.35,80.25,80.26,4475.0,66.8957,66.9207,66.8374,66.8457,4475.0
2020-05-26 13:05:00,80.29,80.32,80.27,80.29,5661.0,66.8707,66.8957,66.8541,66.8707,5661.0
2020-05-26 13:10:00,80.28,80.29,80.2,80.27,11003.0,66.8624,66.8707,66.7958,66.8541,11003.0
2020-05-26 13:15:00,80.28,80.36,80.27,80.36,14654.0,66.8624,66.929,66.8541,66.929,14654.0
2020-05-26 13:20:00,80.39,80.43,80.37,80.4,10023.0,66.954,66.9873,66.9374,66.9623,10023.0
2020-05-26 13:25:00,80.39,80.44,80.33,80.37,8332.0,66.954,66.9957,66.904,66.9374,8332.0
2020-05-26 13:30:00,80.36,80.39,80.25,80.39,9722.0,66.929,66.954,66.8374,66.954,9722.0
2020-05-26 13:35:00,80.39,80.48,80.38,80.48,14523.0,66.954,67.029,66.9457,67.029,14523.0
2020-05-26 13:40:00,80.47,80.6,80.46,80.59,6871.0,67.0206,67.1289,67.0123,67.1206,6871.0
2020-05-26 13:45:00,80.58,80.61,80.55,80.59,14484.0,67.1123,67.1372,67.0873,67.1206,14484.0
2020-05-26 13:50:00,80.6,80.63,80.56,80.62,9962.0,67.1289,67.1539,67.0956,67.1456,9962.0
2020-05-26 13:55:00,80.61,80.61,80.53,80.55,10908.0,67.1372,67.1372,67.0706,67.0873,10908.0
2020-05-26 14:00:00,80.55,80.58,80.46,80.49,12121.0,67.0873,67.1123,67.0123,67.0373,12121.0
2020-05-26 14:05:00,80.5,80.5,80.32,80.41,13772.0,67.0456,67.0456,66.8957,66.9707,13772.0
2020-05-26 14:10:00,80.41,80.41,80.32,80.37,7572.0,66.9707,66.9707,66.8957,66.9374,7572.0
2020-05-26 14:15:00,80.35,80.4,80.32,80.4,10496.0,66.9207,66.9623,66.8957,66.9623,10496.0
2020-05-26 14:20:00,80.39,80.39,80.31,80.34,7306.0,66.954,66.954,66.8874,66.9124,7306.0
2020-05-26 14:25:00,80.3,80.36,80.29,80.33,10134.0,66.8791,66.929,66.8707,66.904,10134.0
2020-05-26 14:30:00,80.34,80.43,80.34,80.38,12166.0,66.9124,66.9873,66.9124,66.9457,12166.0
2020-05-26 14:35:00,80.38,80.47,80.38,80.47,9961.0,66.9457,67.0206,66.9457,67.0206,9961.0
2020-05-26 14:40:00,80.47,80.47,80.36,80.37,8212.0,67.0206,67.0206,66.929,66.9374,8212.0
2020-05-26 14:45:00,80.37,80.39,80.3,80.31,26462.0,66.9374,66.954,66.8791,66.8874,26462.0
2020-05-26 14:50:00,80.31,80.32,80.23,80.23,11844.0,66.8874,66.8957,66.8208,66.8208,11844.0
2020-05-26 14:55:00,80.23,80.32,80.22,80.3,17243.0,66.8208,66.8957,66.8124,66.8791,17243.0
2020-05-26 15:00:00,80.29,80.29,80.1,80.11,16238.0,66.8707,66.8707,66.7125,66.7208,16238.0
2020-05-26 15:05:00,80.12,80.2,80.07,80.18,24024.0,66.7291,66.7958,66.6875,66.7791,24024.0
2020-05-26 15:10:00,80.18,80.26,80.11,80.13,34488.0,66.7791,66.8457,66.7208,66.7375,34488.0
2020-05-26 15:15:00,80.13,80.15,80.02,80.09,48529.0,66.7375,66.7541,66.6458,66.7041,48529.0
2020-05-26 15:20:00,80.09,80.14,80.05,80.08,39436.0,66.7041,66.7458,66.6708,66.6958,39436.0
2020-05-26 15:25:00,80.08,80.19,80.06,80.14,60063.0,66.6958,66.7874,66.6792,66.7458,60063.0
2020-05-26 15:30:00,80.14,80.15,79.94,80.08,87114.0,66.7458,66.7541,66.5792,66.6958,87114.0
2020-05-26 15:35:00,80.08,80.11,79.93,80.01,53081.0,66.6958,66.7208,66.5709,66.6375,53081.0
2020-05-26 15:40:00,79.99,80.06,79.89,79.89,87898.0,66.6209,66.6792,66.5376,66.5376,87898.0
2020-05-26 15:45:00,79.88,79.95,79.66,79.76,71538.0,66.5292,66.5875,66.346,66.4293,71538.0
2020-05-26 15:50:00,79.78,79.82,79.62,79.69,240023.0,66.446,66.4793,66.3127,66.371,240023.0
2020-05-26 15:55:00,79.69,80.02,79.64,79.92,342834.0,66.371,66.6458,66.3294,66.5626,342834.0
2020-05-27 09:30:00,81.04,81.2,80.7,81.06,233447.0,67.4954,67.6286,67.2122,67.512,233447.0
2020-05-27 09:35:00,80.9,81.23,80.77,81.16,30003.0,67.3788,67.6536,67.2705,67.5953,30003.0
2020-05-27 09:40:00,81.09,81.16,80.9,81.09,27356.0,67.537,67.5953,67.3788,67.537,27356.0
2020-05-27 09:45:00,81.13,81.49,81.09,81.3,72097.0,67.5703,67.8702,67.537,67.7119,72097.0
2020-05-27 09:50:00,81.23,81.31,81.19,81.23,44434.0,67.6536,67.7202,67.6203,67.6536,44434.0
2020-05-27 09:55:00,81.25,81.3,81.17,81.22,46343.0,67.6703,67.7119,67.6036,67.6453,46343.0
2020-05-27 10:00:00,81.2,81.32,81.12,81.22,34448.0,67.6286,67.7286,67.562,67.6453,34448.0
2020-05-27 10:05:00,81.23,81.34,80.93,80.95,86122.0,67.6536,67.7452,67.4038,67.4204,86122.0
2020-05-27 10:10:00,80.92,81.1,80.91,81.01,34579.0,67.3954,67.5453,67.3871,67.4704,34579.0
2020-05-27 10:15:00,81.01,81.12,80.97,81.07,13251.0,67.4704,67.562,67.4371,67.5204,13251.0
2020-05-27 10:20:00,81.04,81.06,80.85,80.94,22704.0,67.4954,67.512,67.3371,67.4121,22704.0
2020-05-27 10:25:00,80.94,80.95,80.62,80.68,34492.0,67.4121,67.4204,67.1456,67.1955,34492.0
2020-05-27 10:30:00,80.67,80.69,80.54,80.55,87032.0,67.1872,67.2039,67.0789,67.0873,87032.0
2020-05-27 10:35:00,80.57,80.67,80.48,80.67,14051.0,67.1039,67.1872,67.029,67.1872,14051.0
2020-05-27 10:40:00,80.62,80.78,80.59,80.68,13648.0,67.1456,67.2788,67.1206,67.1955,13648.0
2020-05-27 10:45:00,80.7,81.0,80.7,80.74,68342.0,67.2122,67.4621,67.2122,67.2455,68342.0
2020-05-27 10:50:00,80.69,80.95,80.57,80.88,28588.0,67.2039,67.4204,67.1039,67.3621,28588.0
2020-05-27 10:55:00,80.88,80.91,80.57,80.69,33674.0,67.3621,67.3871,67.1039,67.2039,33674.0
2020-05-27 11:00:00,80.66,80.75,80.61,80.61,22540.0,67.1789,67.2538,67.1372,67.1372,22540.0
2020-05-27 11:05:00,80.6,80.71,80.55,80.58,12151.0,67.1289,67.2205,67.0873,67.1123,12151.0
2020-05-27 11:10:00,80.58,80.63,80.48,80.55,22009.0,67.1123,67.1539,67.029,67.0873,22009.0
2020-05-27 11:15:00,80.57,80.61,80.42,80.46,24296.0,67.1039,67.1372,66.979,67.0123,24296.0
2020-05-27 11:20:00,80.46,80.53,80.3,80.3,19170.0,67.0123,67.0706,66.8791,66.8791,19170.0
2020-05-27 11:25:00,80.32,80.53,80.29,80.53,30584.0,66.8957,67.0706,66.8707,67.0706,30584.0
2020-05-27 11:30:00,80.54,80.6,80.46,80.52,19404.0,67.0789,67.1289,67.0123,67.0623,19404.0
2020-05-27 11:35:00,80.54,80.54,80.28,80.3,51055.0,67.0789,67.0789,66.8624,66.8791,51055.0
2020-05-27 11:40:00,80.3,80.51,80.28,80.48,17347.0,66.8791,67.054,66.8624,67.029,17347.0
2020-05-27 11:45:00,80.5,80.64,80.48,80.61,17745.0,67.0456,67.1622,67.029,67.1372,17745.0
2020-05-27 11:50:00,80.6,80.7,80.55,80.61,16348.0,67.1289,67.2122,67.0873,67.1372,16348.0
2020-05-27 11:55:00,80.61,80.75,80.6,80.7,16946.0,67.1372,67.2538,67.1289,67.2122,16946.0
2020-05-27 12:00:00,80.69,80.76,80.6,80.69,31828.0,67.2039,67.2622,67.1289,67.2039,31828.0
2020-05-27 12:05:00,80.69,80.69,80.58,80.64,28771.0,67.2039,67.2039,67.1123,67.1622,28771.0
2020-05-27 12:10:00,80.66,80.69,80.59,80.63,22010.0,67.1789,67.2039,67.1206,67.1539,22010.0
2020-05-27 12:15:00,80.63,80.63,80.51,80.57,51755.0,67.1539,67.1539,67.054,67.1039,51755.0
2020-05-27 12:20:00,80.56,80.56,80.41,80.53,55594.0,67.0956,67.0956,66.9707,67.0706,55594.0
2020-05-27 12:25:00,80.51,80.66,80.47,80.57,24535.0,67.054,67.1789,67.0206,67.1039,24535.0
2020-05-27 12:30:00,80.58,80.65,80.52,80.65,25176.0,67.1123,67.1706,67.0623,67.1706,25176.0
2020-05-27 12:35:00,80.63,80.65,80.55,80.62,20533.0,67.1539,67.1706,67.0873,67.1456,20533.0
2020-05-27 12:40:00,80.64,80.67,80.54,80.67,12987.0,67.1622,67.1872,67.0789,67.1872,12987.0
2020-05-27 12:45:00,80.68,80.73,80.6,80.6,13310.0,67.1955,67.2372,67.1289,67.1289,13310.0
2020-05-27 12:50:00,80.59,80.63,80.54,80.62,14984.0,67.1206,67.1539,67.0789,67.1456,14984.0
2020-05-27 12:55:00,80.62,80.68,80.58,80.67,20756.0,67.1456,67.1955,67.1123,67.1872,20756.0
2020-05-27 13:00:00,80.67,80.75,80.54,80.73,38441.0,67.1872,67.2538,67.0789,67.2372,38441.0
2020-05-27 13:05:00,80.72,80.8,80.69,80.71,9955.0,67.2289,67.2955,67.2039,67.2205,9955.0
2020-05-27 13:10:00,80.72,80.84,80.71,80.75,14711.0,67.2289,67.3288,67.2205,67.2538,14711.0
2020-05-27 13:15:00,80.76,80.8,80.71,80.73,12792.0,67.2622,67.2955,67.2205,67.2372,12792.0
2020-05-27 13:20:00,80.74,80.78,80.66,80.66,17794.0,67.2455,67.2788,67.1789,67.1789,17794.0
2020-05-27 13:25:00,80.67,80.71,80.52,80.55,19293.0,67.1872,67.2205,67.0623,67.0873,19293.0
2020-05-27 13:30:00,80.54,80.55,80.42,80.47,78876.0,67.0789,67.0873,66.979,67.0206,78876.0
2020-05-27 13:35:00,80.47,80.61,80.46,80.59,15619.0,67.0206,67.1372,67.0123,67.1206,15619.0
2020-05-27 13:40:00,80.58,80.6,80.47,80.5,16745.0,67.1123,67.1289,67.0206,67.0456,16745.0
2020-05-27 13:45:00,80.5,80.53,80.46,80.5,15634.0,67.0456,67.0706,67.0123,67.0456,15634.0
2020-05-27 13:50:00,80.5,80.57,80.46,80.5,14239.0,67.0456,67.1039,67.0123,67.0456,14239.0
2020-05-27 13:55:00,80.49,80.62,80.47,80.49,23168.0,67.0373,67.1456,67.0206,67.0373,23168.0
2020-05-27 14:00:00,80.49,80.68,80.49,80.58,18132.0,67.0373,67.1955,67.0373,67.1123,18132.0
2020-05-27 14:05:00,80.57,80.67,80.57,80.67,10529.0,67.1039,67.1872,67.1039,67.1872,10529.0
2020-05-27 14:10:00,80.66,80.8,80.65,80.71,17070.0,67.1789,67.2955,67.1706,67.2205,17070.0
2020-05-27 14:15:00,80.7,80.78,80.7,80.75,17865.0,67.2122,67.2788,67.2122,67.2538,17865.0
2020-05-27 14:20:00,80.77,80.81,80.73,80.75,9769.0,67.2705,67.3038,67.2372,67.2538,9769.0
2020-05-27 14:25:00,80.72,80.86,80.72,80.84,24842.0,67.2289,67.3455,67.2289,67.3288,24842.0
2020-05-27 14:30:00,80.84,80.86,80.74,80.83,12411.0,67.3288,67.3455,67.2455,67.3205,12411.0
2020-05-27 14:35:00,80.83,80.88,80.79,80.84,9068.0,67.3205,67.3621,67.2872,67.3288,9068.0
2020-05-27 14:40:00,80.84,80.88,80.8,80.8,14977.0,67.3288,67.3621,67.2955,67.2955,14977.0
2020-05-27 14:45:00,80.8,80.8,80.72,80.78,21481.0,67.2955,67.2955,67.2289,67.2788,21481.0
2020-05-27 14:50:00,80.79,80.88,80.76,80.88,16323.0,67.2872,67.3621,67.2622,67.3621,16323.0
2020-05-27 14:55:00,80.87,80.9,80.8,80.84,14877.0,67.3538,67.3788,67.2955,67.3288,14877.0
2020-05-27 15:00:00,80.84,81.0,80.84,80.98,25502.0,67.3288,67.4621,67.3288,67.4454,25502.0
2020-05-27 15:05:00,80.99,81.04,80.93,80.99,33660.0,67.4537,67.4954,67.4038,67.4537,33660.0
2020-05-27 15:10:00,80.98,81.08,80.98,81.02,19387.0,67.4454,67.5287,67.4454,67.4787,19387.0
2020-05-27 15:15:00,81.03,81.24,81.01,81.04,38776.0,67.487,67.6619,67.4704,67.4954,38776.0
2020-05-27 15:20:00,81.03,81.11,80.99,81.11,22737.0,67.487,67.5537,67.4537,67.5537,22737.0
2020-05-27 15:25:00,81.1,81.19,81.08,81.18,26723.0,67.5453,67.6203,67.5287,67.612,26723.0
2020-05-27 15:30:00,81.18,81.2,81.11,81.15,63272.0,67.612,67.6286,67.5537,67.587,63272.0
2020-05-27 15:35:00,81.16,81.17,81.08,81.15,60402.0,67.5953,67.6036,67.5287,67.587,60402.0
2020-05-27 15:40:00,81.15,81.26,81.13,81.19,37329.0,67.587,67.6786,67.5703,67.6203,37329.0
2020-05-27 15:45:00,81.2,81.28,81.17,81.25,43480.0,67.6286,67.6953,67.6036,67.6703,43480.0
2020-05-27 15:50:00,81.26,81.33,81.16,81.32,82607.0,67.6786,67.7369,67.5953,67.7286,82607.0
2020-05-27 15:55:00,81.31,81.49,81.31,81.44,148329.0,67.7202,67.8702,67.7202,67.8285,148329.0
2020-05-28 09:30:00,82.62,83.29,82.62,83.29,110058.0,68.8113,69.3693,68.8113,69.3693,110058.0
2020-05-28 09:35:00,83.27,83.64,83.23,83.53,63793.0,69.3527,69.6608,69.3193,69.5692,63793.0
2020-05-28 09:40:00,83.54,83.87,83.39,83.87,49618.0,69.5775,69.8524,69.4526,69.8524,49618.0
2020-05-28 09:45:00,83.82,83.99,83.66,83.99,45384.0,69.8107,69.9523,69.6775,69.9523,45384.0
2020-05-28 09:50:00,83.99,84.39,83.88,84.38,42130.0,69.9523,70.2855,69.8607,70.2771,42130.0
2020-05-28 09:55:00,84.34,84.42,84.2,84.26,45342.0,70.2438,70.3105,70.1272,70.1772,45342.0
2020-05-28 10:00:00,84.25,84.46,84.18,84.19,38108.0,70.1689,70.3438,70.1106,70.1189,38108.0
2020-05-28 10:05:00,84.2,84.44,84.2,84.43,17795.0,70.1272,70.3271,70.1272,70.3188,17795.0
2020-05-28 10:10:00,84.45,84.6,84.33,84.34,43799.0,70.3354,70.4604,70.2355,70.2438,43799.0
2020-05-28 10:15:00,84.34,84.35,83.99,84.01,60719.0,70.2438,70.2522,69.9523,69.969,60719.0
2020-05-28 10:20:00,84.02,84.36,84.02,84.33,13855.0,69.9773,70.2605,69.9773,70.2355,13855.0
2020-05-28 10:25:00,84.33,84.36,84.26,84.28,24852.0,70.2355,70.2605,70.1772,70.1939,24852.0
2020-05-28 10:30:00,84.27,84.36,84.21,84.35,23102.0,70.1855,70.2605,70.1356,70.2522,23102.0
2020-05-28 10:35:00,84.36,84.43,84.26,84.29,26115.0,70.2605,70.3188,70.1772,70.2022,26115.0
2020-05-28 10:40:00,84.27,84.38,84.19,84.38,26569.0,70.1855,70.2771,70.1189,70.2771,26569.0
2020-05-28 10:45:00,84.39,84.41,84.3,84.3,32823.0,70.2855,70.3021,70.2105,70.2105,32823.0
2020-05-28 10:50:00,84.29,84.34,84.18,84.31,25779.0,70.2022,70.2438,70.1106,70.2188,25779.0
2020-05-28 10:55:00,84.32,84.49,84.32,84.48,15871.0,70.2272,70.3688,70.2272,70.3604,15871.0
2020-05-28 11:00:00,84.49,84.54,84.46,84.48,16291.0,70.3688,70.4104,70.3438,70.3604,16291.0
2020-05-28 11:05:00,84.5,84.54,84.33,84.33,16011.0,70.3771,70.4104,70.2355,70.2355,16011.0
2020-05-28 11:10:00,84.33,84.64,84.27,84.6,19261.0,70.2355,70.4937,70.1855,70.4604,19261.0
2020-05-28 11:15:00,84.57,84.66,84.53,84.59,21278.0,70.4354,70.5103,70.4021,70.452,21278.0
2020-05-28 11:20:00,84.58,84.6,84.51,84.56,24213.0,70.4437,70.4604,70.3854,70.4271,24213.0
2020-05-28 11:25:00,84.56,84.64,84.53,84.64,15083.0,70.4271,70.4937,70.4021,70.4937,15083.0
2020-05-28 11:30:00,84.64,84.77,84.56,84.58,26453.0,70.4937,70.602,70.4271,70.4437,26453.0
2020-05-28 11:35:00,84.58,84.72,84.57,84.69,41867.0,70.4437,70.5603,70.4354,70.5353,41867.0
2020-05-28 11:40:00,84.69,84.73,84.62,84.62,26973.0,70.5353,70.5686,70.477,70.477,26973.0
2020-05-28 11:45:00,84.63,84.76,84.59,84.71,21223.0,70.4854,70.5936,70.452,70.552,21223.0
2020-05-28 11:50:00,84.72,84.8,84.69,84.76,16743.0,70.5603,70.6269,70.5353,70.5936,16743.0
2020-05-28 11:55:00,84.75,84.79,84.68,84.71,20375.0,70.5853,70.6186,70.527,70.552,20375.0
2020-05-28 12:00:00,84.72,84.73,84.6,84.66,22176.0,70.5603,70.5686,70.4604,70.5103,22176.0
2020-05-28 12:05:00,84.67,84.76,84.63,84.75,18562.0,70.5187,70.5936,70.4854,70.5853,18562.0
2020-05-28 12:10:00,84.75,84.76,84.67,84.69,14621.0,70.5853,70.5936,70.5187,70.5353,14621.0
2020-05-28 12:15:00,84.67,84.69,84.57,84.57,15821.0,70.5187,70.5353,70.4354,70.4354,15821.0
2020-05-28 12:20:00,84.55,84.61,84.54,84.59,12613.0,70.4187,70.4687,70.4104,70.452,12613.0
2020-05-28 12:25:00,84.59,84.67,84.59,84.65,16350.0,70.452,70.5187,70.452,70.502,16350.0
2020-05-28 12:30:00,84.65,84.69,84.63,84.64,12149.0,70.502,70.5353,70.4854,70.4937,12149.0
2020-05-28 12:35:00,84.63,84.78,84.61,84.75,14450.0,70.4854,70.6103,70.4687,70.5853,14450.0
2020-05-28 12:40:00,84.74,85.0,84.73,84.92,34664.0,70.577,70.7935,70.5686,70.7269,34664.0
2020-05-28 12:45:00,84.89,85.02,84.89,84.99,17498.0,70.7019,70.8102,70.7019,70.7852,17498.0
2020-05-28 12:50:00,84.97,85.13,84.95,85.13,15672.0,70.7685,70.9018,70.7519,70.9018,15672.0
2020-05-28 12:55:00,85.11,85.13,85.0,85.02,18593.0,70.8851,70.9018,70.7935,70.8102,18593.0
2020-05-28 13:00:00,85.03,85.16,85.03,85.13,37248.0,70.8185,70.9268,70.8185,70.9018,37248.0
2020-05-28 13:05:00,85.13,85.15,85.03,85.13,19608.0,70.9018,70.9184,70.8185,70.9018,19608.0
2020-05-28 13:10:00,85.11,85.18,85.06,85.18,17575.0,70.8851,70.9434,70.8435,70.9434,17575.0
2020-05-28 13:15:00,85.18,85.18,85.01,85.01,17785.0,70.9434,70.9434,70.8018,70.8018,17785.0
2020-05-28 13:20:00,85.0,85.13,84.92,85.12,24470.0,70.7935,70.9018,70.7269,70.8935,24470.0
2020-05-28 13:25:00,85.11,85.14,85.04,85.1,16012.0,70.8851,70.9101,70.8268,70.8768,16012.0
2020-05-28 13:30:00,85.1,85.1,85.01,85.02,21063.0,70.8768,70.8768,70.8018,70.8102,21063.0
2020-05-28 13:35:00,85.02,85.09,84.99,85.03,27434.0,70.8102,70.8685,70.7852,70.8185,27434.0
2020-05-28 13:40:00,85.03,85.03,84.91,84.91,35642.0,70.8185,70.8185,70.7186,70.7186,35642.0
2020-05-28 13:45:00,84.9,85.0,84.83,84.99,24870.0,70.7102,70.7935,70.6519,70.7852,24870.0
2020-05-28 13:50:00,84.99,85.19,84.97,85.13,18158.0,70.7852,70.9518,70.7685,70.9018,18158.0
2020-05-28 13:55:00,85.14,85.19,85.1,85.12,21714.0,70.9101,70.9518,70.8768,70.8935,21714.0
2020-05-28 14:00:00,85.11,85.26,85.09,85.25,13316.0,70.8851,71.0101,70.8685,71.0017,13316.0
2020-05-28 14:05:00,85.27,85.35,85.26,85.3,11481.0,71.0184,71.085,71.0101,71.0434,11481.0
2020-05-28 14:10:00,85.3,85.33,85.18,85.18,15880.0,71.0434,71.0684,70.9434,70.9434,15880.0
2020-05-28 14:15:00,85.19,85.29,85.16,85.27,18089.0,70.9518,71.035,70.9268,71.0184,18089.0
2020-05-28 14:20:00,85.28,85.44,85.28,85.4,15746.0,71.0267,71.16,71.0267,71.1267,15746.0
2020-05-28 14:25:00,85.4,85.48,85.38,85.39,23076.0,71.1267,71.1933,71.11,71.1183,23076.0
2020-05-28 14:30:00,85.4,85.44,85.32,85.33,20877.0,71.1267,71.16,71.06,71.0684,20877.0
2020-05-28 14:35:00,85.31,85.38,85.29,85.32,23629.0,71.0517,71.11,71.035,71.06,23629.0
2020-05-28 14:40:00,85.3,85.31,85.21,85.25,21577.0,71.0434,71.0517,70.9684,71.0017,21577.0
2020-05-28 14:45:00,85.25,85.36,85.2,85.36,23283.0,71.0017,71.0933,70.9601,71.0933,23283.0
2020-05-28 14:50:00,85.36,85.38,85.28,85.33,24935.0,71.0933,71.11,71.0267,71.0684,24935.0
2020-05-28 14:55:00,85.33,85.46,85.3,85.45,18323.0,71.0684,71.1766,71.0434,71.1683,18323.0
2020-05-28 15:00:00,85.45,85.53,85.45,85.5,20327.0,71.1683,71.2349,71.1683,71.2099,20327.0
2020-05-28 15:05:00,85.51,85.52,85.45,85.45,19131.0,71.2183,71.2266,71.1683,71.1683,19131.0
2020-05-28 15:10:00,85.45,85.62,85.42,85.57,18808.0,71.1683,71.3099,71.1433,71.2682,18808.0
2020-05-28 15:15:00,85.55,85.55,85.32,85.33,38567.0,71.2516,71.2516,71.06,71.0684,38567.0
2020-05-28 15:20:00,85.34,85.37,85.28,85.32,31417.0,71.0767,71.1017,71.0267,71.06,31417.0
2020-05-28 15:25:00,85.32,85.46,85.25,85.28,33787.0,71.06,71.1766,71.0017,71.0267,33787.0
2020-05-28 15:30:00,85.28,85.34,85.11,85.12,49068.0,71.0267,71.0767,70.8851,70.8935,49068.0
2020-05-28 15:35:00,85.13,85.27,85.09,85.11,37943.0,70.9018,71.0184,70.8685,70.8851,37943.0
2020-05-28 15:40:00,85.11,85.14,84.98,84.98,63179.0,70.8851,70.9101,70.7769,70.7769,63179.0
2020-05-28 15:45:00,84.98,85.03,84.74,84.81,47428.0,70.7769,70.8185,70.577,70.6353,47428.0
2020-05-28 15:50:00,84.79,85.04,84.71,84.95,81554.0,70.6186,70.8268,70.552,70.7519,81554.0
2020-05-28 15:55:00,84.96,85.31,84.93,85.1,198691.0,70.7602,71.0517,70.7352,70.8768,198691.0
2020-05-29 09:30:00,84.99,85.36,84.6,85.12,76674.0,70.7852,71.0933,70.4604,70.8935,76674.0
2020-05-29 09:35:00,85.14,85.16,84.77,84.77,89276.0,70.9101,70.9268,70.602,70.602,89276.0
2020-05-29 09:40:00,84.76,84.78,84.43,84.51,32067.0,70.5936,70.6103,70.3188,70.3854,32067.0
2020-05-29 09:45:00,84.54,84.76,84.4,84.65,37442.0,70.4104,70.5936,70.2938,70.502,37442.0
2020-05-29 09:50:00,84.65,84.92,84.63,84.91,13259.0,70.502,70.7269,70.4854,70.7186,13259.0
2020-05-29 09:55:00,84.93,85.08,84.76,85.05,16877.0,70.7352,70.8601,70.5936,70.8352,16877.0
2020-05-29 10:00:00,85.04,85.26,84.96,85.2,21983.0,70.8268,71.0101,70.7602,70.9601,21983.0
2020-05-29 10:05:00,85.2,85.43,85.09,85.43,17491.0,70.9601,71.1516,70.8685,71.1516,17491.0
2020-05-29 10:10:00,85.41,85.54,85.35,85.45,17155.0,71.135,71.2433,71.085,71.1683,17155.0
2020-05-29 10:15:00,85.44,85.46,85.23,85.38,17844.0,71.16,71.1766,70.9851,71.11,17844.0
2020-05-29 10:20:00,85.4,85.54,85.33,85.54,25791.0,71.1267,71.2433,71.0684,71.2433,25791.0
2020-05-29 10:25:00,85.54,85.56,85.1,85.12,17658.0,71.2433,71.2599,70.8768,70.8935,17658.0
2020-05-29 10:30:00,85.12,85.34,85.11,85.17,15443.0,70.8935,71.0767,70.8851,70.9351,15443.0
2020-05-29 10:35:00,85.16,85.16,85.0,85.08,17389.0,70.9268,70.9268,70.7935,70.8601,17389.0
2020-05-29 10:40:00,85.13,85.17,84.97,84.99,42957.0,70.9018,70.9351,70.7685,70.7852,42957.0
2020-05-29 10:45:00,84.97,85.03,84.89,84.92,14747.0,70.7685,70.8185,70.7019,70.7269,14747.0
2020-05-29 10:50:00,84.93,84.98,84.66,84.66,12251.0,70.7352,70.7769,70.5103,70.5103,12251.0
2020-05-29 10:55:00,84.65,84.69,84.52,84.55,17231.0,70.502,70.5353,70.3937,70.4187,17231.0
2020-05-29 11:00:00,84.56,84.67,84.53,84.66,16252.0,70.4271,70.5187,70.4021,70.5103,16252.0
2020-05-29 11:05:00,84.63,84.66,84.45,84.48,11385.0,70.4854,70.5103,70.3354,70.3604,11385.0
2020-05-29 11:10:00,84.51,84.82,84.51,84.82,17117.0,70.3854,70.6436,70.3854,70.6436,17117.0
2020-05-29 11:15:00,84.82,84.94,84.75,84.91,15374.0,70.6436,70.7435,70.5853,70.7186,15374.0
2020-05-29 11:20:00,84.91,85.02,84.89,85.0,11855.0,70.7186,70.8102,70.7019,70.7935,11855.0
2020-05-29 11:25:00,85.0,85.1,84.93,84.94,12708.0,70.7935,70.8768,70.7352,70.7435,12708.0
2020-05-29 11:30:00,84.96,85.09,84.84,85.02,20210.0,70.7602,70.8685,70.6603,70.8102,20210.0
2020-05-29 11:35:00,85.01,85.08,84.92,84.94,25860.0,70.8018,70.8601,70.7269,70.7435,25860.0
2020-05-29 11:40:00,84.93,84.97,84.79,84.8,25957.0,70.7352,70.7685,70.6186,70.6269,25957.0
2020-05-29 11:45:00,84.81,84.81,84.67,84.71,11898.0,70.6353,70.6353,70.5187,70.552,11898.0
2020-05-29 11:50:00,84.72,84.87,84.72,84.73,10103.0,70.5603,70.6852,70.5603,70.5686,10103.0
2020-05-29 11:55:00,84.73,84.82,84.72,84.78,9349.0,70.5686,70.6436,70.5603,70.6103,9349.0
2020-05-29 12:00:00,84.77,84.94,84.75,84.9,8535.0,70.602,70.7435,70.5853,70.7102,8535.0
2020-05-29 12:05:00,84.87,84.93,84.82,84.84,14000.0,70.6852,70.7352,70.6436,70.6603,14000.0
2020-05-29 12:10:00,84.85,84.92,84.83,84.85,9262.0,70.6686,70.7269,70.6519,70.6686,9262.0
2020-05-29 12:15:00,84.86,84.88,84.71,84.76,14563.0,70.6769,70.6936,70.552,70.5936,14563.0
2020-05-29 12:20:00,84.73,84.79,84.68,84.68,11953.0,70.5686,70.6186,70.527,70.527,11953.0
2020-05-29 12:25:00,84.7,84.77,84.68,84.68,14488.0,70.5437,70.602,70.527,70.527,14488.0
2020-05-29 12:30:00,84.67,84.76,84.67,84.7,6273.0,70.5187,70.5936,70.5187,70.5437,6273.0
2020-05-29 12:35:00,84.7,84.76,84.59,84.76,20762.0,70.5437,70.5936,70.452,70.5936,20762.0
2020-05-29 12:40:00,84.76,84.76,84.56,84.56,11005.0,70.5936,70.5936,70.4271,70.4271,11005.0
2020-05-29 12:45:00,84.56,84.67,84.56,84.6,9874.0,70.4271,70.5187,70.4271,70.4604,9874.0
2020-05-29 12:50:00,84.58,84.59,84.34,84.49,11701.0,70.4437,70.452,70.2438,70.3688,11701.0
2020-05-29 12:55:00,84.48,85.06,84.43,84.91,27105.0,70.3604,70.8435,70.3188,70.7186,27105.0
2020-05-29 13:00:00,84.91,84.91,84.69,84.7,22026.0,70.7186,70.7186,70.5353,70.5437,22026.0
2020-05-29 13:05:00,84.7,84.75,84.63,84.71,9536.0,70.5437,70.5853,70.4854,70.552,9536.0
2020-05-29 13:10:00,84.72,84.85,84.68,84.82,6513.0,70.5603,70.6686,70.527,70.6436,6513.0
2020-05-29 13:15:00,84.84,84.85,84.75,84.79,11476.0,70.6603,70.6686,70.5853,70.6186,11476.0
2020-05-29 13:20:00,84.78,84.8,84.71,84.77,11789.0,70.6103,70.6269,70.552,70.602,11789.0
2020-05-29 13:25:00,84.74,84.8,84.71,84.8,11789.0,70.577,70.6269,70.552,70.6269,11789.0
2020-05-29 13:30:00,84.78,84.88,84.76,84.84,12882.0,70.6103,70.6936,70.5936,70.6603,12882.0
2020-05-29 13:35:00,84.85,84.87,84.74,84.76,9590.0,70.6686,70.6852,70.577,70.5936,9590.0
2020-05-29 13:40:00,84.74,84.81,84.71,84.81,6685.0,70.577,70.6353,70.552,70.6353,6685.0
2020-05-29 13:45:00,84.77,84.87,84.74,84.8,8862.0,70.602,70.6852,70.577,70.6269,8862.0
2020-05-29 13:50:00,84.78,84.82,84.62,84.69,11759.0,70.6103,70.6436,70.477,70.5353,11759.0
2020-05-29 13:55:00,84.69,84.74,84.67,84.68,8690.0,70.5353,70.577,70.5187,70.527,8690.0
2020-05-29 14:00:00,84.69,84.87,84.69,84.76,12162.0,70.5353,70.6852,70.5353,70.5936,12162.0
2020-05-29 14:05:00,84.76,85.03,84.71,85.0,24848.0,70.5936,70.8185,70.552,70.7935,24848.0
2020-05-29 14:10:00,85.01,85.13,84.81,84.83,13262.0,70.8018,70.9018,70.6353,70.6519,13262.0
2020-05-29 14:15:00,84.84,84.96,84.76,84.95,12502.0,70.6603,70.7602,70.5936,70.7519,12502.0
2020-05-29 14:20:00,84.97,85.13,84.96,85.07,13262.0,70.7685,70.9018,70.7602,70.8518,13262.0
2020-05-29 14:25:00,85.07,85.21,84.95,85.18,14815.0,70.8518,70.9684,70.7519,70.9434,14815.0
2020-05-29 14:30:00,85.17,85.27,85.07,85.2,13899.0,70.9351,71.0184,70.8518,70.9601,13899.0
2020-05-29 14:35:00,85.2,85.22,85.07,85.21,18600.0,70.9601,70.9767,70.8518,70.9684,18600.0
2020-05-29 14:40:00,85.2,85.28,85.14,85.14,15000.0,70.9601,71.0267,70.9101,70.9101,15000.0
2020-05-29 14:45:00,85.14,85.25,85.11,85.12,26173.0,70.9101,71.0017,70.8851,70.8935,26173.0
2020-05-29 14:50:00,85.12,85.13,84.84,85.12,55407.0,70.8935,70.9018,70.6603,70.8935,55407.0
2020-05-29 14:55:00,85.14,85.72,85.08,85.69,38930.0,70.9101,71.3932,70.8601,71.3682,38930.0
2020-05-29 15:00:00,85.75,85.85,85.58,85.75,22188.0,71.4182,71.5015,71.2766,71.4182,22188.0
2020-05-29 15:05:00,85.68,85.71,85.57,85.61,15364.0,71.3599,71.3849,71.2682,71.3016,15364.0
2020-05-29 15:10:00,85.59,85.68,85.5,85.51,72732.0,71.2849,71.3599,71.2099,71.2183,72732.0
2020-05-29 15:15:00,85.53,85.61,85.48,85.61,35107.0,71.2349,71.3016,71.1933,71.3016,35107.0
2020-05-29 15:20:00,85.62,85.76,85.61,85.73,16514.0,71.3099,71.4265,71.3016,71.4015,16514.0
2020-05-29 15:25:00,85.73,85.73,85.47,85.55,20206.0,71.4015,71.4015,71.185,71.2516,20206.0
2020-05-29 15:30:00,85.56,85.76,85.55,85.64,61261.0,71.2599,71.4265,71.2516,71.3265,61261.0
2020-05-29 15:35:00,85.64,85.7,85.49,85.56,54631.0,71.3265,71.3765,71.2016,71.2599,54631.0
2020-05-29 15:40:00,85.56,85.64,85.5,85.64,37188.0,71.2599,71.3265,71.2099,71.3265,37188.0
2020-05-29 15:45:00,85.64,85.66,85.48,85.52,69908.0,71.3265,71.3432,71.1933,71.2266,69908.0
2020-05-29 15:50:00,85.53,85.66,85.34,85.49,125996.0,71.2349,71.3432,71.0767,71.2016,125996.0
2020-05-29 15:55:00,85.49,85.67,85.25,85.28,230588.0,71.2016,71.3515,71.0017,71.0267,230588.0
2020-06-01 09:30:00,85.08,85.48,84.95,85.28,62984.0,70.8601,71.1933,70.7519,71.0267,62984.0
2020-06-01 09:35:00,85.34,85.48,85.19,85.25,26948.0,71.0767,71.1933,70.9518,71.0017,26948.0
2020-06-01 09:40:00,85.21,85.36,85.14,85.33,19660.0,70.9684,71.0933,70.9101,71.0684,19660.0
2020-06-01 09:45:00,85.36,85.55,85.2,85.54,28114.0,71.0933,71.2516,70.9601,71.2433,28114.0
2020-06-01 09:50:00,85.55,85.62,85.19,85.2,22954.0,71.2516,71.3099,70.9518,70.9601,22954.0
2020-06-01 09:55:00,85.21,85.21,84.86,85.12,24413.0,70.9684,70.9684,70.6769,70.8935,24413.0
2020-06-01 10:00:00,85.1,85.18,85.02,85.05,35202.0,70.8768,70.9434,70.8102,70.8352,35202.0
2020-06-01 10:05:00,85.05,85.29,85.05,85.29,16268.0,70.8352,71.035,70.8352,71.035,16268.0
2020-06-01 10:10:00,85.28,85.58,85.28,85.46,13009.0,71.0267,71.2766,71.0267,71.1766,13009.0
2020-06-01 10:15:00,85.46,85.66,85.46,85.66,9519.0,71.1766,71.3432,71.1766,71.3432,9519.0
2020-06-01 10:20:00,85.66,85.73,85.6,85.72,8153.0,71.3432,71.4015,71.2932,71.3932,8153.0
2020-06-01 10:25:00,85.74,85.8,85.6,85.72,15093.0,71.4098,71.4598,71.2932,71.3932,15093.0
2020-06-01 10:30:00,85.79,85.79,85.54,85.56,9733.0,71.4515,71.4515,71.2433,71.2599,9733.0
2020-06-01 10:35:00,85.57,85.57,85.47,85.53,10200.0,71.2682,71.2682,71.185,71.2349,10200.0
2020-06-01 10:40:00,85.54,85.54,85.46,85.47,7890.0,71.2433,71.2433,71.1766,71.185,7890.0
2020-06-01 10:45:00,85.48,85.55,85.43,85.43,7679.0,71.1933,71.2516,71.1516,71.1516,7679.0
2020-06-01 10:50:00,85.41,85.57,85.4,85.51,11635.0,71.135,71.2682,71.1267,71.2183,11635.0
2020-06-01 10:55:00,85.52,85.62,85.49,85.58,16265.0,71.2266,71.3099,71.2016,71.2766,16265.0
2020-06-01 11:00:00,85.59,85.63,85.47,85.47,4545.0,71.2849,71.3182,71.185,71.185,4545.0
2020-06-01 11:05:00,85.47,85.57,85.41,85.53,6373.0,71.185,71.2682,71.135,71.2349,6373.0
2020-06-01 11:10:00,85.52,85.62,85.47,85.62,9005.0,71.2266,71.3099,71.185,71.3099,9005.0
2020-06-01 11:15:00,85.64,85.69,85.58,85.63,26025.0,71.3265,71.3682,71.2766,71.3182,26025.0
2020-06-01 11:20:00,85.67,85.81,85.62,85.7,8086.0,71.3515,71.4681,71.3099,71.3765,8086.0
2020-06-01 11:25:00,85.69,85.75,85.6,85.62,6817.0,71.3682,71.4182,71.2932,71.3099,6817.0
2020-06-01 11:30:00,85.62,85.64,85.53,85.64,4987.0,71.3099,71.3265,71.2349,71.3265,4987.0
2020-06-01 11:35:00,85.69,85.7,85.62,85.67,7064.0,71.3682,71.3765,71.3099,71.3515,7064.0
2020-06-01 11:40:00,85.67,85.75,85.66,85.73,10473.0,71.3515,71.4182,71.3432,71.4015,10473.0
2020-06-01 11:45:00,85.75,85.84,85.74,85.84,3723.0,71.4182,71.4931,71.4098,71.4931,3723.0
2020-06-01 11:50:00,85.83,85.99,85.83,85.93,8905.0,71.4848,71.6181,71.4848,71.5681,8905.0
2020-06-01 11:55:00,85.91,85.91,85.72,85.74,6891.0,71.5514,71.5514,71.3932,71.4098,6891.0
2020-06-01 12:00:00,85.75,85.76,85.65,85.76,12289.0,71.4182,71.4265,71.3349,71.4265,12289.0
2020-06-01 12:05:00,85.82,85.89,85.8,85.85,8145.0,71.4765,71.5348,71.4598,71.5015,8145.0
2020-06-01 12:10:00,85.83,85.99,85.83,85.98,6892.0,71.4848,71.6181,71.4848,71.6097,6892.0
2020-06-01 12:15:00,85.95,86.04,85.93,85.99,12053.0,71.5847,71.6597,71.5681,71.6181,12053.0
2020-06-01 12:20:00,86.0,86.02,85.94,85.97,9085.0,71.6264,71.643,71.5764,71.6014,9085.0
2020-06-01 12:25:00,85.98,85.99,85.84,85.87,7773.0,71.6097,71.6181,71.4931,71.5181,7773.0
2020-06-01 12:30:00,85.88,85.9,85.84,85.86,3182.0,71.5264,71.5431,71.4931,71.5098,3182.0
2020-06-01 12:35:00,85.86,85.94,85.85,85.9,7360.0,71.5098,71.5764,71.5015,71.5431,7360.0
2020-06-01 12:40:00,85.95,85.97,85.81,85.81,9121.0,71.5847,71.6014,71.4681,71.4681,9121.0
2020-06-01 12:45:00,85.79,85.81,85.71,85.73,9072.0,71.4515,71.4681,71.3849,71.4015,9072.0
2020-06-01 12:50:00,85.76,85.81,85.72,85.78,17618.0,71.4265,71.4681,71.3932,71.4432,17618.0
2020-06-01 12:55:00,85.76,85.87,85.74,85.85,17929.0,71.4265,71.5181,71.4098,71.5015,17929.0
2020-06-01 13:00:00,85.82,85.82,85.62,85.62,4800.0,71.4765,71.4765,71.3099,71.3099,4800.0
2020-06-01 13:05:00,85.62,85.66,85.55,85.55,8780.0,71.3099,71.3432,71.2516,71.2516,8780.0
2020-06-01 13:10:00,85.57,85.57,85.51,85.55,9907.0,71.2682,71.2682,71.2183,71.2516,9907.0
2020-06-01 13:15:00,85.54,85.71,85.52,85.52,9102.0,71.2433,71.3849,71.2266,71.2266,9102.0
2020-06-01 13:20:00,85.53,85.55,85.48,85.52,6974.0,71.2349,71.2516,71.1933,71.2266,6974.0
2020-06-01 13:25:00,85.54,85.87,85.52,85.85,16311.0,71.2433,71.5181,71.2266,71.5015,16311.0
2020-06-01 13:30:00,85.88,86.0,85.8,86.0,4032.0,71.5264,71.6264,71.4598,71.6264,4032.0
2020-06-01 13:35:00,85.99,86.03,85.96,85.97,7519.0,71.6181,71.6514,71.5931,71.6014,7519.0
2020-06-01 13:40:00,85.95,86.0,85.83,86.0,15248.0,71.5847,71.6264,71.4848,71.6264,15248.0
2020-06-01 13:45:00,85.98,86.12,85.97,86.09,30863.0,71.6097,71.7263,71.6014,71.7013,30863.0
2020-06-01 13:50:00,86.1,86.13,86.01,86.01,17547.0,71.7097,71.7347,71.6347,71.6347,17547.0
2020-06-01 13:55:00,86.02,86.02,85.94,85.99,11377.0,71.643,71.643,71.5764,71.6181,11377.0
2020-06-01 14:00:00,85.98,86.01,85.95,85.98,7582.0,71.6097,71.6347,71.5847,71.6097,7582.0
2020-06-01 14:05:00,85.96,86.01,85.91,85.98,7170.0,71.5931,71.6347,71.5514,71.6097,7170.0
2020-06-01 14:10:00,86.02,86.05,85.96,86.0,7598.0,71.643,71.668,71.5931,71.6264,7598.0
2020-06-01 14:15:00,86.01,86.1,85.98,86.09,11958.0,71.6347,71.7097,71.6097,71.7013,11958.0
2020-06-01 14:20:00,86.08,86.09,85.99,86.06,9168.0,71.693,71.7013,71.6181,71.6764,9168.0
2020-06-01 14:25:00,86.08,86.24,86.08,86.22,7522.0,71.693,71.8263,71.693,71.8096,7522.0
2020-06-01 14:30:00,86.2,86.35,86.18,86.3,5500.0,71.793,71.9179,71.7763,71.8762,5500.0
2020-06-01 14:35:00,86.31,86.46,86.27,86.37,8311.0,71.8846,72.0095,71.8513,71.9345,8311.0
2020-06-01 14:40:00,86.36,86.46,86.35,86.43,6166.0,71.9262,72.0095,71.9179,71.9845,6166.0
2020-06-01 14:45:00,86.41,86.44,86.33,86.37,7316.0,71.9679,71.9928,71.9012,71.9345,7316.0
2020-06-01 14:50:00,86.39,86.47,86.38,86.42,10056.0,71.9512,72.0178,71.9429,71.9762,10056.0
2020-06-01 14:55:00,86.44,86.44,86.32,86.36,8024.0,71.9928,71.9928,71.8929,71.9262,8024.0
2020-06-01 15:00:00,86.37,86.43,86.35,86.35,8749.0,71.9345,71.9845,71.9179,71.9179,8749.0
2020-06-01 15:05:00,86.35,86.36,86.26,86.32,11363.0,71.9179,71.9262,71.8429,71.8929,11363.0
2020-06-01 15:10:00,86.32,86.34,86.21,86.23,15495.0,71.8929,71.9096,71.8013,71.8179,15495.0
2020-06-01 15:15:00,86.21,86.24,86.12,86.17,29505.0,71.8013,71.8263,71.7263,71.768,29505.0
2020-06-01 15:20:00,86.17,86.31,86.12,86.25,14966.0,71.768,71.8846,71.7263,71.8346,14966.0
2020-06-01 15:25:00,86.23,86.29,86.18,86.19,13491.0,71.8179,71.8679,71.7763,71.7846,13491.0
2020-06-01 15:30:00,86.17,86.23,86.11,86.19,17764.0,71.768,71.8179,71.718,71.7846,17764.0
2020-06-01 15:35:00,86.17,86.18,86.06,86.06,19637.0,71.768,71.7763,71.6764,71.6764,19637.0
2020-06-01 15:40:00,86.05,86.13,86.04,86.06,19722.0,71.668,71.7347,71.6597,71.6764,19722.0
2020-06-01 15:45:00,86.06,86.06,85.93,85.96,24176.0,71.6764,71.6764,71.5681,71.5931,24176.0
2020-06-01 15:50:00,85.92,86.21,85.91,86.14,47609.0,71.5598,71.8013,71.5514,71.743,47609.0
2020-06-01 15:55:00,86.15,86.24,86.11,86.15,117897.0,71.7513,71.8263,71.718,71.7513,117897.0
2020-06-02 09:30:00,86.81,86.84,86.1,86.12,65988.0,72.301,72.326,71.7097,71.7263,65988.0
2020-06-02 09:35:00,86.09,86.15,85.51,85.66,23416.0,71.7013,71.7513,71.2183,71.3432,23416.0
2020-06-02 09:40:00,85.67,85.73,85.34,85.51,25011.0,71.3515,71.4015,71.0767,71.2183,25011.0
2020-06-02 09:45:00,85.46,85.66,85.26,85.66,12366.0,71.1766,71.3432,71.0101,71.3432,12366.0
2020-06-02 09:50:00,85.65,85.94,85.61,85.9,26780.0,71.3349,71.5764,71.3016,71.5431,26780.0
2020-06-02 09:55:00,85.92,85.95,85.77,85.89,23057.0,71.5598,71.5847,71.4348,71.5348,23057.0
2020-06-02 10:00:00,85.86,85.94,85.71,85.86,8273.0,71.5098,71.5764,71.3849,71.5098,8273.0
2020-06-02 10:05:00,85.88,85.98,85.81,85.97,18117.0,71.5264,71.6097,71.4681,71.6014,18117.0
2020-06-02 10:10:00,85.99,86.14,85.97,86.04,9488.0,71.6181,71.743,71.6014,71.6597,9488.0
2020-06-02 10:15:00,86.05,86.07,85.74,85.76,12576.0,71.668,71.6847,71.4098,71.4265,12576.0
2020-06-02 10:20:00,85.75,85.98,85.75,85.92,12789.0,71.4182,71.6097,71.4182,71.5598,12789.0
2020-06-02 10:25:00,85.92,85.96,85.81,85.9,10612.0,71.5598,71.5931,71.4681,71.5431,10612.0
2020-06-02 10:30:00,85.92,86.06,85.91,86.06,17677.0,71.5598,71.6764,71.5514,71.6764,17677.0
2020-06-02 10:35:00,86.07,86.14,85.98,86.14,10018.0,71.6847,71.743,71.6097,71.743,10018.0
2020-06-02 10:40:00,86.13,86.2,86.08,86.12,29521.0,71.7347,71.793,71.693,71.7263,29521.0
2020-06-02 10:45:00,86.14,86.2,86.05,86.13,18593.0,71.743,71.793,71.668,71.7347,18593.0
2020-06-02 10:50:00,86.12,86.16,86.0,86.12,12544.0,71.7263,71.7596,71.6264,71.7263,12544.0
2020-06-02 10:55:00,86.15,86.18,86.09,86.16,10731.0,71.7513,71.7763,71.7013,71.7596,10731.0
2020-06-02 11:00:00,86.15,86.16,85.72,85.76,12236.0,71.7513,71.7596,71.3932,71.4265,12236.0
2020-06-02 11:05:00,85.77,85.77,85.61,85.67,14479.0,71.4348,71.4348,71.3016,71.3515,14479.0
2020-06-02 11:10:00,85.65,85.73,85.54,85.54,15317.0,71.3349,71.4015,71.2433,71.2433,15317.0
2020-06-02 11:15:00,85.55,85.82,85.55,85.82,14525.0,71.2516,71.4765,71.2516,71.4765,14525.0
2020-06-02 11:20:00,85.85,86.01,85.84,85.9,17394.0,71.5015,71.6347,71.4931,71.5431,17394.0
2020-06-02 11:25:00,85.9,85.96,85.88,85.91,12300.0,71.5431,71.5931,71.5264,71.5514,12300.0
2020-06-02 11:30:00,85.88,86.01,85.83,85.98,8814.0,71.5264,71.6347,71.4848,71.6097,8814.0
2020-06-02 11:35:00,85.98,86.13,85.95,86.04,19577.0,71.6097,71.7347,71.5847,71.6597,19577.0
2020-06-02 11:40:00,86.03,86.09,85.94,85.98,9281.0,71.6514,71.7013,71.5764,71.6097,9281.0
2020-06-02 11:45:00,85.99,86.01,85.9,86.0,10000.0,71.6181,71.6347,71.5431,71.6264,10000.0
2020-06-02 11:50:00,85.99,85.99,85.85,85.87,7680.0,71.6181,71.6181,71.5015,71.5181,7680.0
2020-06-02 11:55:00,85.87,85.98,85.77,85.81,11623.0,71.5181,71.6097,71.4348,71.4681,11623.0
2020-06-02 12:00:00,85.85,86.01,85.82,86.01,13281.0,71.5015,71.6347,71.4765,71.6347,13281.0
2020-06-02 12:05:00,86.01,86.03,85.89,85.94,4937.0,71.6347,71.6514,71.5348,71.5764,4937.0
2020-06-02 12:10:00,85.92,86.01,85.91,85.91,12066.0,71.5598,71.6347,71.5514,71.5514,12066.0
2020-06-02 12:15:00,85.83,85.92,85.82,85.82,6929.0,71.4848,71.5598,71.4765,71.4765,6929.0
2020-06-02 12:20:00,85.85,85.89,85.74,85.75,7259.0,71.5015,71.5348,71.4098,71.4182,7259.0
2020-06-02 12:25:00,85.75,85.8,85.68,85.73,9744.0,71.4182,71.4598,71.3599,71.4015,9744.0
2020-06-02 12:30:00,85.76,85.86,85.72,85.8,7425.0,71.4265,71.5098,71.3932,71.4598,7425.0
2020-06-02 12:35:00,85.81,85.83,85.71,85.73,7739.0,71.4681,71.4848,71.3849,71.4015,7739.0
2020-06-02 12:40:00,85.71,85.81,85.67,85.79,4831.0,71.3849,71.4681,71.3515,71.4515,4831.0
2020-06-02 12:45:00,85.77,85.8,85.72,85.74,6763.0,71.4348,71.4598,71.3932,71.4098,6763.0
2020-06-02 12:50:00,85.77,85.77,85.59,85.59,5251.0,71.4348,71.4348,71.2849,71.2849,5251.0
2020-06-02 12:55:00,85.6,85.66,85.58,85.66,5534.0,71.2932,71.3432,71.2766,71.3432,5534.0
2020-06-02 13:00:00,85.66,85.69,85.61,85.65,5898.0,71.3432,71.3682,71.3016,71.3349,5898.0
2020-06-02 13:05:00,85.7,85.79,85.7,85.74,6116.0,71.3765,71.4515,71.3765,71.4098,6116.0
2020-06-02 13:10:00,85.74,85.89,85.74,85.89,11887.0,71.4098,71.5348,71.4098,71.5348,11887.0
2020-06-02 13:15:00,85.88,85.88,85.76,85.77,8204.0,71.5264,71.5264,71.4265,71.4348,8204.0
2020-06-02 13:20:00,85.76,85.83,85.72,85.8,16625.0,71.4265,71.4848,71.3932,71.4598,16625.0
2020-06-02 13:25:00,85.78,85.88,85.78,85.8,9833.0,71.4432,71.5264,71.4432,71.4598,9833.0
2020-06-02 13:30:00,85.79,85.83,85.69,85.77,10534.0,71.4515,71.4848,71.3682,71.4348,10534.0
2020-06-02 13:35:00,85.74,85.75,85.7,85.74,9298.0,71.4098,71.4182,71.3765,71.4098,9298.0
2020-06-02 13:40:00,85.74,85.82,85.72,85.73,8073.0,71.4098,71.4765,71.3932,71.4015,8073.0
2020-06-02 13:45:00,85.73,85.84,85.69,85.69,8675.0,71.4015,71.4931,71.3682,71.3682,8675.0
2020-06-02 13:50:00,85.69,85.7,85.58,85.64,12362.0,71.3682,71.3765,71.2766,71.3265,12362.0
2020-06-02 13:55:00,85.65,85.72,85.64,85.7,8098.0,71.3349,71.3932,71.3265,71.3765,8098.0
2020-06-02 14:00:00,85.73,85.82,85.7,85.82,5980.0,71.4015,71.4765,71.3765,71.4765,5980.0
2020-06-02 14:05:00,85.84,85.84,85.73,85.76,4500.0,71.4931,71.4931,71.4015,71.4265,4500.0
2020-06-02 14:10:00,85.79,85.79,85.66,85.66,5898.0,71.4515,71.4515,71.3432,71.3432,5898.0
2020-06-02 14:15:00,85.66,85.81,85.66,85.79,7978.0,71.3432,71.4681,71.3432,71.4515,7978.0
2020-06-02 14:20:00,85.79,85.79,85.72,85.74,7677.0,71.4515,71.4515,71.3932,71.4098,7677.0
2020-06-02 14:25:00,85.74,85.77,85.64,85.67,7496.0,71.4098,71.4348,71.3265,71.3515,7496.0
2020-06-02 14:30:00,85.65,85.68,85.49,85.51,11414.0,71.3349,71.3599,71.2016,71.2183,11414.0
2020-06-02 14:35:00,85.51,85.55,85.43,85.45,17530.0,71.2183,71.2516,71.1516,71.1683,17530.0
2020-06-02 14:40:00,85.46,85.5,85.41,85.45,9860.0,71.1766,71.2099,71.135,71.1683,9860.0
2020-06-02 14:45:00,85.45,85.63,85.44,85.63,8577.0,71.1683,71.3182,71.16,71.3182,8577.0
2020-06-02 14:50:00,85.63,85.67,85.56,85.58,10144.0,71.3182,71.3515,71.2599,71.2766,10144.0
2020-06-02 14:55:00,85.6,85.66,85.56,85.64,8707.0,71.2932,71.3432,71.2599,71.3265,8707.0
2020-06-02 15:00:00,85.64,85.74,85.63,85.64,6859.0,71.3265,71.4098,71.3182,71.3265,6859.0
2020-06-02 15:05:00,85.59,85.63,85.51,85.56,10607.0,71.2849,71.3182,71.2183,71.2599,10607.0
2020-06-02 15:10:00,85.55,85.65,85.51,85.62,13613.0,71.2516,71.3349,71.2183,71.3099,13613.0
2020-06-02 15:15:00,85.61,85.65,85.52,85.56,9362.0,71.3016,71.3349,71.2266,71.2599,9362.0
2020-06-02 15:20:00,85.55,85.58,85.41,85.44,15777.0,71.2516,71.2766,71.135,71.16,15777.0
2020-06-02 15:25:00,85.42,85.45,85.37,85.39,16275.0,71.1433,71.1683,71.1017,71.1183,16275.0
2020-06-02 15:30:00,85.41,85.51,85.36,85.48,17632.0,71.135,71.2183,71.0933,71.1933,17632.0
2020-06-02 15:35:00,85.49,85.55,85.42,85.44,16198.0,71.2016,71.2516,71.1433,71.16,16198.0
2020-06-02 15:40:00,85.44,85.66,85.4,85.62,21510.0,71.16,71.3432,71.1267,71.3099,21510.0
2020-06-02 15:45:00,85.62,85.83,85.61,85.83,21586.0,71.3099,71.4848,71.3016,71.4848,21586.0
2020-06-02 15:50:00,85.83,86.03,85.82,86.01,47601.0,71.4848,71.6514,71.4765,71.6347,47601.0
2020-06-02 15:55:00,86.0,86.02,85.81,86.01,98724.0,71.6264,71.643,71.4681,71.6347,98724.0
2020-06-03 09:30:00,86.31,87.19,86.12,87.19,86030.0,71.8846,72.6175,71.7263,72.6175,86030.0
2020-06-03 09:35:00,87.23,87.29,87.02,87.15,18306.0,72.6508,72.7008,72.4759,72.5842,18306.0
2020-06-03 09:40:00,87.09,87.28,87.02,87.18,8290.0,72.5342,72.6924,72.4759,72.6092,8290.0
2020-06-03 09:45:00,87.13,87.18,86.98,87.0,11472.0,72.5675,72.6092,72.4426,72.4592,11472.0
2020-06-03 09:50:00,87.0,87.08,86.85,86.85,46507.0,72.4592,72.5259,72.3343,72.3343,46507.0
2020-06-03 09:55:00,86.88,86.97,86.83,86.92,13147.0,72.3593,72.4343,72.3177,72.3926,13147.0
2020-06-03 10:00:00,86.93,87.27,86.93,87.19,15277.0,72.4009,72.6841,72.4009,72.6175,15277.0
2020-06-03 10:05:00,87.22,87.28,87.0,87.09,16773.0,72.6425,72.6924,72.4592,72.5342,16773.0
2020-06-03 10:10:00,87.13,87.27,87.09,87.09,13889.0,72.5675,72.6841,72.5342,72.5342,13889.0
2020-06-03 10:15:00,87.09,87.11,86.98,87.06,18280.0,72.5342,72.5509,72.4426,72.5092,18280.0
2020-06-03 10:20:00,87.06,87.3,87.05,87.28,9212.0,72.5092,72.7091,72.5009,72.6924,9212.0
2020-06-03 10:25:00,87.31,87.35,87.15,87.25,11344.0,72.7174,72.7507,72.5842,72.6675,11344.0
2020-06-03 10:30:00,87.26,87.47,87.21,87.46,17800.0,72.6758,72.8507,72.6341,72.8424,17800.0
2020-06-03 10:35:00,87.48,87.58,87.42,87.56,19880.0,72.859,72.9423,72.809,72.9257,19880.0
2020-06-03 10:40:00,87.56,87.61,87.34,87.35,30977.0,72.9257,72.9673,72.7424,72.7507,30977.0
2020-06-03 10:45:00,87.34,87.35,87.22,87.26,8246.0,72.7424,72.7507,72.6425,72.6758,8246.0
2020-06-03 10:50:00,87.23,87.23,86.92,86.92,13970.0,72.6508,72.6508,72.3926,72.3926,13970.0
2020-06-03 10:55:00,86.91,86.91,86.76,86.8,10461.0,72.3843,72.3843,72.2594,72.2927,10461.0
2020-06-03 11:00:00,86.8,87.06,86.8,87.01,17266.0,72.2927,72.5092,72.2927,72.4676,17266.0
2020-06-03 11:05:00,86.98,87.23,86.98,87.19,6667.0,72.4426,72.6508,72.4426,72.6175,6667.0
2020-06-03 11:10:00,87.19,87.31,87.14,87.26,8646.0,72.6175,72.7174,72.5758,72.6758,8646.0
2020-06-03 11:15:00,87.28,87.45,87.27,87.45,7790.0,72.6924,72.834,72.6841,72.834,7790.0
2020-06-03 11:20:00,87.44,87.5,87.3,87.3,9746.0,72.8257,72.8757,72.7091,72.7091,9746.0
2020-06-03 11:25:00,87.27,87.37,87.26,87.33,11506.0,72.6841,72.7674,72.6758,72.7341,11506.0
2020-06-03 11:30:00,87.34,87.61,87.34,87.59,9003.0,72.7424,72.9673,72.7424,72.9506,9003.0
2020-06-03 11:35:00,87.57,87.7,87.52,87.7,5361.0,72.934,73.0423,72.8923,73.0423,5361.0
2020-06-03 11:40:00,87.71,87.77,87.7,87.7,8796.0,73.0506,73.1006,73.0423,73.0423,8796.0
2020-06-03 11:45:00,87.68,87.8,87.68,87.8,9458.0,73.0256,73.1255,73.0256,73.1255,9458.0
2020-06-03 11:50:00,87.78,87.82,87.72,87.75,6579.0,73.1089,73.1422,73.0589,73.0839,6579.0
2020-06-03 11:55:00,87.73,87.76,87.62,87.65,11273.0,73.0672,73.0922,72.9756,73.0006,11273.0
2020-06-03 12:00:00,87.63,87.67,87.5,87.67,8539.0,72.984,73.0173,72.8757,73.0173,8539.0
2020-06-03 12:05:00,87.66,87.75,87.58,87.73,6659.0,73.0089,73.0839,72.9423,73.0672,6659.0
2020-06-03 12:10:00,87.73,87.88,87.65,87.85,12267.0,73.0672,73.1922,73.0006,73.1672,12267.0
2020-06-03 12:15:00,87.85,87.9,87.79,87.83,8981.0,73.1672,73.2088,73.1172,73.1505,8981.0
2020-06-03 12:20:00,87.87,87.87,87.78,87.82,4196.0,73.1838,73.1838,73.1089,73.1422,4196.0
2020-06-03 12:25:00,87.84,87.96,87.81,87.95,8344.0,73.1589,73.2588,73.1339,73.2505,8344.0
2020-06-03 12:30:00,87.93,87.93,87.85,87.9,5398.0,73.2338,73.2338,73.1672,73.2088,5398.0
2020-06-03 12:35:00,87.94,87.94,87.81,87.81,8325.0,73.2421,73.2421,73.1339,73.1339,8325.0
2020-06-03 12:40:00,87.78,87.78,87.58,87.58,7676.0,73.1089,73.1089,72.9423,72.9423,7676.0
2020-06-03 12:45:00,87.57,87.58,87.48,87.48,4554.0,72.934,72.9423,72.859,72.859,4554.0
2020-06-03 12:50:00,87.47,87.53,87.47,87.5,3412.0,72.8507,72.9007,72.8507,72.8757,3412.0
2020-06-03 12:55:00,87.51,87.51,87.3,87.32,9283.0,72.884,72.884,72.7091,72.7258,9283.0
2020-06-03 13:00:00,87.32,87.36,87.11,87.22,8931.0,72.7258,72.7591,72.5509,72.6425,8931.0
2020-06-03 13:05:00,87.2,87.26,87.12,87.14,3445.0,72.6258,72.6758,72.5592,72.5758,3445.0
2020-06-03 13:10:00,87.13,87.17,87.12,87.15,5939.0,72.5675,72.6008,72.5592,72.5842,5939.0
2020-06-03 13:15:00,87.15,87.15,87.0,87.08,12817.0,72.5842,72.5842,72.4592,72.5259,12817.0
2020-06-03 13:20:00,87.09,87.13,87.07,87.13,6149.0,72.5342,72.5675,72.5175,72.5675,6149.0
2020-06-03 13:25:00,87.12,87.18,87.09,87.09,5706.0,72.5592,72.6092,72.5342,72.5342,5706.0
2020-06-03 13:30:00,87.08,87.14,87.06,87.1,14622.0,72.5259,72.5758,72.5092,72.5425,14622.0
2020-06-03 13:35:00,87.1,87.18,87.04,87.04,14255.0,72.5425,72.6092,72.4926,72.4926,14255.0
2020-06-03 13:40:00,87.04,87.05,86.87,86.92,45113.0,72.4926,72.5009,72.351,72.3926,45113.0
2020-06-03 13:45:00,86.92,87.03,86.85,86.86,20927.0,72.3926,72.4842,72.3343,72.3426,20927.0
2020-06-03 13:50:00,86.82,86.83,86.73,86.73,9756.0,72.3093,72.3177,72.2344,72.2344,9756.0
2020-06-03 13:55:00,86.72,86.74,86.66,86.73,15452.0,72.226,72.2427,72.1761,72.2344,15452.0
2020-06-03 14:00:00,86.77,86.95,86.75,86.87,25362.0,72.2677,72.4176,72.251,72.351,25362.0
2020-06-03 14:05:00,86.89,86.89,86.61,86.61,15594.0,72.3676,72.3676,72.1344,72.1344,15594.0
2020-06-03 14:10:00,86.61,86.71,86.59,86.64,12675.0,72.1344,72.2177,72.1178,72.1594,12675.0
2020-06-03 14:15:00,86.65,86.75,86.64,86.72,18685.0,72.1677,72.251,72.1594,72.226,18685.0
2020-06-03 14:20:00,86.73,86.97,86.73,86.95,15833.0,72.2344,72.4343,72.2344,72.4176,15833.0
2020-06-03 14:25:00,86.94,86.95,86.85,86.87,15648.0,72.4093,72.4176,72.3343,72.351,15648.0
2020-06-03 14:30:00,86.85,86.86,86.74,86.78,30112.0,72.3343,72.3426,72.2427,72.276,30112.0
2020-06-03 14:35:00,86.78,86.88,86.72,86.75,24089.0,72.276,72.3593,72.226,72.251,24089.0
2020-06-03 14:40:00,86.74,86.76,86.57,86.62,23155.0,72.2427,72.2594,72.1011,72.1428,23155.0
2020-06-03 14:45:00,86.65,86.73,86.61,86.67,9419.0,72.1677,72.2344,72.1344,72.1844,9419.0
2020-06-03 14:50:00,86.63,86.8,86.63,86.79,12146.0,72.1511,72.2927,72.1511,72.2843,12146.0
2020-06-03 14:55:00,86.79,86.8,86.72,86.78,14236.0,72.2843,72.2927,72.226,72.276,14236.0
2020-06-03 15:00:00,86.74,86.78,86.68,86.75,8000.0,72.2427,72.276,72.1927,72.251,8000.0
2020-06-03 15:05:00,86.76,86.91,86.76,86.91,8935.0,72.2594,72.3843,72.2594,72.3843,8935.0
2020-06-03 15:10:00,86.92,86.99,86.87,86.94,10989.0,72.3926,72.4509,72.351,72.4093,10989.0
2020-06-03 15:15:00,86.93,87.06,86.89,87.04,8906.0,72.4009,72.5092,72.3676,72.4926,8906.0
2020-06-03 15:20:00,87.02,87.02,86.93,86.95,22801.0,72.4759,72.4759,72.4009,72.4176,22801.0
2020-06-03 15:25:00,86.94,86.96,86.87,86.94,19974.0,72.4093,72.4259,72.351,72.4093,19974.0
2020-06-03 15:30:00,86.94,87.03,86.88,87.03,26952.0,72.4093,72.4842,72.3593,72.4842,26952.0
2020-06-03 15:35:00,86.99,87.11,86.94,87.08,19681.0,72.4509,72.5509,72.4093,72.5259,19681.0
2020-06-03 15:40:00,87.08,87.18,87.05,87.16,23902.0,72.5259,72.6092,72.5009,72.5925,23902.0
2020-06-03 15:45:00,87.15,87.18,86.93,87.0,35822.0,72.5842,72.6092,72.4009,72.4592,35822.0
2020-06-03 15:50:00,87.02,87.12,86.92,87.1,36763.0,72.4759,72.5592,72.3926,72.5425,36763.0
2020-06-03 15:55:00,87.09,87.12,86.9,86.98,79952.0,72.5342,72.5592,72.376,72.4426,79952.0
2020-06-04 09:30:00,86.39,86.54,86.05,86.25,41619.0,71.9512,72.0761,71.668,71.8346,41619.0
2020-06-04 09:35:00,86.26,86.33,86.07,86.19,15577.0,71.8429,71.9012,71.6847,71.7846,15577.0
2020-06-04 09:40:00,86.18,86.18,85.94,86.02,10965.0,71.7763,71.7763,71.5764,71.643,10965.0
2020-06-04 09:45:00,86.01,86.1,85.56,85.57,16306.0,71.6347,71.7097,71.2599,71.2682,16306.0
2020-06-04 09:50:00,85.55,85.8,85.52,85.8,18384.0,71.2516,71.4598,71.2266,71.4598,18384.0
2020-06-04 09:55:00,85.73,86.01,85.73,85.91,24923.0,71.4015,71.6347,71.4015,71.5514,24923.0
2020-06-04 10:00:00,85.94,86.05,85.7,85.77,12459.0,71.5764,71.668,71.3765,71.4348,12459.0
2020-06-04 10:05:00,85.8,85.84,85.36,85.42,19937.0,71.4598,71.4931,71.0933,71.1433,19937.0
2020-06-04 10:10:00,85.39,85.45,85.24,85.26,18795.0,71.1183,71.1683,70.9934,71.0101,18795.0
2020-06-04 10:15:00,85.25,85.42,85.1,85.13,37673.0,71.0017,71.1433,70.8768,70.9018,37673.0
2020-06-04 10:20:00,85.12,85.12,84.72,84.86,43192.0,70.8935,70.8935,70.5603,70.6769,43192.0
2020-06-04 10:25:00,84.83,85.12,84.83,85.04,20307.0,70.6519,70.8935,70.6519,70.8268,20307.0
2020-06-04 10:30:00,85.05,85.19,85.02,85.11,19743.0,70.8352,70.9518,70.8102,70.8851,19743.0
2020-06-04 10:35:00,85.13,85.37,85.11,85.2,19956.0,70.9018,71.1017,70.8851,70.9601,19956.0
2020-06-04 10:40:00,85.21,85.31,85.16,85.25,20291.0,70.9684,71.0517,70.9268,71.0017,20291.0
2020-06-04 10:45:00,85.25,85.48,85.21,85.45,14890.0,71.0017,71.1933,70.9684,71.1683,14890.0
2020-06-04 10:50:00,85.39,85.45,85.34,85.36,8824.0,71.1183,71.1683,71.0767,71.0933,8824.0
2020-06-04 10:55:00,85.37,85.38,85.17,85.38,13299.0,71.1017,71.11,70.9351,71.11,13299.0
2020-06-04 11:00:00,85.37,85.38,85.26,85.34,9441.0,71.1017,71.11,71.0101,71.0767,9441.0
2020-06-04 11:05:00,85.36,85.42,85.26,85.3,11351.0,71.0933,71.1433,71.0101,71.0434,11351.0
2020-06-04 11:10:00,85.33,85.34,85.12,85.31,11744.0,71.0684,71.0767,70.8935,71.0517,11744.0
2020-06-04 11:15:00,85.31,85.38,85.17,85.3,15111.0,71.0517,71.11,70.9351,71.0434,15111.0
2020-06-04 11:20:00,85.3,85.6,85.29,85.6,10406.0,71.0434,71.2932,71.035,71.2932,10406.0
2020-06-04 11:25:00,85.58,85.65,85.51,85.63,16409.0,71.2766,71.3349,71.2183,71.3182,16409.0
2020-06-04 11:30:00,85.6,85.63,85.45,85.49,8943.0,71.2932,71.3182,71.1683,71.2016,8943.0
2020-06-04 11:35:00,85.5,85.5,85.32,85.32,8004.0,71.2099,71.2099,71.06,71.06,8004.0
2020-06-04 11:40:00,85.33,85.38,85.18,85.24,12450.0,71.0684,71.11,70.9434,70.9934,12450.0
2020-06-04 11:45:00,85.24,85.44,85.19,85.22,9334.0,70.9934,71.16,70.9518,70.9767,9334.0
2020-06-04 11:50:00,85.22,85.23,84.98,85.01,14308.0,70.9767,70.9851,70.7769,70.8018,14308.0
2020-06-04 11:55:00,85.02,85.2,85.0,85.17,12521.0,70.8102,70.9601,70.7935,70.9351,12521.0
2020-06-04 12:00:00,85.16,85.2,85.01,85.08,13177.0,70.9268,70.9601,70.8018,70.8601,13177.0
2020-06-04 12:05:00,85.09,85.11,85.01,85.03,7912.0,70.8685,70.8851,70.8018,70.8185,7912.0
2020-06-04 12:10:00,85.04,85.11,85.03,85.07,8236.0,70.8268,70.8851,70.8185,70.8518,8236.0
2020-06-04 12:15:00,85.07,85.07,84.91,84.97,11993.0,70.8518,70.8518,70.7186,70.7685,11993.0
2020-06-04 12:20:00,84.95,85.22,84.93,85.22,5107.0,70.7519,70.9767,70.7352,70.9767,5107.0
2020-06-04 12:25:00,85.22,85.28,85.13,85.28,8328.0,70.9767,71.0267,70.9018,71.0267,8328.0
2020-06-04 12:30:00,85.26,85.4,85.2,85.28,10557.0,71.0101,71.1267,70.9601,71.0267,10557.0
2020-06-04 12:35:00,85.26,85.29,85.21,85.24,5317.0,71.0101,71.035,70.9684,70.9934,5317.0
2020-06-04 12:40:00,85.2,85.24,85.19,85.21,7561.0,70.9601,70.9934,70.9518,70.9684,7561.0
2020-06-04 12:45:00,85.22,85.22,85.08,85.12,9869.0,70.9767,70.9767,70.8601,70.8935,9869.0
2020-06-04 12:50:00,85.11,85.16,85.02,85.02,5425.0,70.8851,70.9268,70.8102,70.8102,5425.0
2020-06-04 12:55:00,85.0,85.01,84.82,84.82,8002.0,70.7935,70.8018,70.6436,70.6436,8002.0
2020-06-04 13:00:00,84.8,84.97,84.8,84.95,9319.0,70.6269,70.7685,70.6269,70.7519,9319.0
2020-06-04 13:05:00,84.97,85.13,84.97,85.12,9063.0,70.7685,70.9018,70.7685,70.8935,9063.0
2020-06-04 13:10:00,85.13,85.27,85.13,85.24,7900.0,70.9018,71.0184,70.9018,70.9934,7900.0
2020-06-04 13:15:00,85.23,85.23,85.16,85.16,5502.0,70.9851,70.9851,70.9268,70.9268,5502.0
2020-06-04 13:20:00,85.2,85.2,85.07,85.07,7042.0,70.9601,70.9601,70.8518,70.8518,7042.0
2020-06-04 13:25:00,85.01,85.01,84.84,84.91,10121.0,70.8018,70.8018,70.6603,70.7186,10121.0
2020-06-04 13:30:00,84.91,84.92,84.57,84.57,12362.0,70.7186,70.7269,70.4354,70.4354,12362.0
2020-06-04 13:35:00,84.58,84.67,84.51,84.61,12647.0,70.4437,70.5187,70.3854,70.4687,12647.0
2020-06-04 13:40:00,84.6,84.61,84.53,84.57,13329.0,70.4604,70.4687,70.4021,70.4354,13329.0
2020-06-04 13:45:00,84.55,84.55,84.35,84.38,12697.0,70.4187,70.4187,70.2522,70.2771,12697.0
2020-06-04 13:50:00,84.39,84.39,84.21,84.38,17475.0,70.2855,70.2855,70.1356,70.2771,17475.0
2020-06-04 13:55:00,84.37,84.38,84.22,84.22,13847.0,70.2688,70.2771,70.1439,70.1439,13847.0
2020-06-04 14:00:00,84.2,84.29,84.11,84.15,18633.0,70.1272,70.2022,70.0523,70.0856,18633.0
2020-06-04 14:05:00,84.16,84.31,84.12,84.22,19093.0,70.0939,70.2188,70.0606,70.1439,19093.0
2020-06-04 14:10:00,84.23,84.31,84.15,84.29,12306.0,70.1522,70.2188,70.0856,70.2022,12306.0
2020-06-04 14:15:00,84.28,84.29,84.14,84.16,12231.0,70.1939,70.2022,70.0773,70.0939,12231.0
2020-06-04 14:20:00,84.16,84.16,84.02,84.09,13316.0,70.0939,70.0939,69.9773,70.0356,13316.0
2020-06-04 14:25:00,84.08,84.21,84.08,84.2,15049.0,70.0273,70.1356,70.0273,70.1272,15049.0
2020-06-04 14:30:00,84.23,84.23,84.13,84.23,10273.0,70.1522,70.1522,70.0689,70.1522,10273.0
2020-06-04 14:35:00,84.23,84.35,84.05,84.07,25034.0,70.1522,70.2522,70.0023,70.019,25034.0
2020-06-04 14:40:00,84.07,84.08,83.97,83.98,15879.0,70.019,70.0273,69.9357,69.944,15879.0
2020-06-04 14:45:00,83.98,84.02,83.93,84.01,12174.0,69.944,69.9773,69.9024,69.969,12174.0
2020-06-04 14:50:00,83.99,84.04,83.93,84.0,15692.0,69.9523,69.994,69.9024,69.9607,15692.0
2020-06-04 14:55:00,84.01,84.01,83.83,83.9,25011.0,69.969,69.969,69.8191,69.8774,25011.0
2020-06-04 15:00:00,83.88,83.91,83.84,83.89,19741.0,69.8607,69.8857,69.8274,69.869,19741.0
2020-06-04 15:05:00,83.89,83.91,83.72,83.82,20181.0,69.869,69.8857,69.7274,69.8107,20181.0
2020-06-04 15:10:00,83.81,83.85,83.6,83.62,25717.0,69.8024,69.8357,69.6275,69.6442,25717.0
2020-06-04 15:15:00,83.62,83.62,83.38,83.47,34460.0,69.6442,69.6442,69.4443,69.5192,34460.0
2020-06-04 15:20:00,83.45,83.57,83.43,83.49,34464.0,69.5026,69.6025,69.4859,69.5359,34464.0
2020-06-04 15:25:00,83.48,83.71,83.47,83.71,37770.0,69.5276,69.7191,69.5192,69.7191,37770.0
2020-06-04 15:30:00,83.72,83.95,83.71,83.95,78620.0,69.7274,69.919,69.7191,69.919,78620.0
2020-06-04 15:35:00,83.96,83.96,83.78,83.78,32651.0,69.9273,69.9273,69.7774,69.7774,32651.0
2020-06-04 15:40:00,83.77,83.9,83.66,83.66,42772.0,69.7691,69.8774,69.6775,69.6775,42772.0
2020-06-04 15:45:00,83.67,83.94,83.65,83.83,43882.0,69.6858,69.9107,69.6691,69.8191,43882.0
2020-06-04 15:50:00,83.84,83.99,83.77,83.87,78141.0,69.8274,69.9523,69.7691,69.8524,78141.0
2020-06-04 15:55:00,83.88,84.4,83.87,84.4,147390.0,69.8607,70.2938,69.8524,70.2938,147390.0
2020-06-05 09:30:00,84.99,85.64,84.72,85.57,81048.0,70.7852,71.3265,70.5603,71.2682,81048.0
2020-06-05 09:35:00,85.55,85.7,85.25,85.39,35868.0,71.2516,71.3765,71.0017,71.1183,35868.0
2020-06-05 09:40:00,85.43,85.51,85.04,85.45,44651.0,71.1516,71.2183,70.8268,71.1683,44651.0
2020-06-05 09:45:00,85.46,85.66,85.44,85.65,38454.0,71.1766,71.3432,71.16,71.3349,38454.0
2020-06-05 09:50:00,85.64,85.9,85.62,85.9,39016.0,71.3265,71.5431,71.3099,71.5431,39016.0
2020-06-05 09:55:00,85.91,86.1,85.76,85.86,28782.0,71.5514,71.7097,71.4265,71.5098,28782.0
2020-06-05 10:00:00,85.81,86.09,85.71,86.04,24040.0,71.4681,71.7013,71.3849,71.6597,24040.0
2020-06-05 10:05:00,86.03,86.06,85.7,85.76,26745.0,71.6514,71.6764,71.3765,71.4265,26745.0
2020-06-05 10:10:00,85.77,86.31,85.77,86.18,24101.0,71.4348,71.8846,71.4348,71.7763,24101.0
2020-06-05 10:15:00,86.18,86.27,86.12,86.22,14909.0,71.7763,71.8513,71.7263,71.8096,14909.0
2020-06-05 10:20:00,86.24,86.26,86.0,86.15,37989.0,71.8263,71.8429,71.6264,71.7513,37989.0
2020-06-05 10:25:00,86.13,86.17,85.92,85.93,15439.0,71.7347,71.768,71.5598,71.5681,15439.0
2020-06-05 10:30:00,85.94,86.03,85.84,85.92,23743.0,71.5764,71.6514,71.4931,71.5598,23743.0
2020-06-05 10:35:00,85.9,85.92,85.81,85.86,18293.0,71.5431,71.5598,71.4681,71.5098,18293.0
2020-06-05 10:40:00,85.85,85.87,85.73,85.78,33932.0,71.5015,71.5181,71.4015,71.4432,33932.0
2020-06-05 10:45:00,85.76,85.9,85.72,85.79,23733.0,71.4265,71.5431,71.3932,71.4515,23733.0
2020-06-05 10:50:00,85.8,86.05,85.79,86.05,27013.0,71.4598,71.668,71.4515,71.668,27013.0
2020-06-05 10:55:00,86.05,86.25,86.04,86.23,28370.0,71.668,71.8346,71.6597,71.8179,28370.0
2020-06-05 11:00:00,86.24,86.44,86.14,86.44,25153.0,71.8263,71.9928,71.743,71.9928,25153.0
2020-06-05 11:05:00,86.43,86.62,86.42,86.61,11050.0,71.9845,72.1428,71.9762,72.1344,11050.0
2020-06-05 11:10:00,86.61,86.65,86.51,86.57,30497.0,72.1344,72.1677,72.0511,72.1011,30497.0
2020-06-05 11:15:00,86.58,86.78,86.49,86.75,13225.0,72.1094,72.276,72.0345,72.251,13225.0
2020-06-05 11:20:00,86.75,86.85,86.72,86.85,18045.0,72.251,72.3343,72.226,72.3343,18045.0
2020-06-05 11:25:00,86.86,86.94,86.79,86.84,14964.0,72.3426,72.4093,72.2843,72.326,14964.0
2020-06-05 11:30:00,86.86,87.1,86.84,86.95,21603.0,72.3426,72.5425,72.326,72.4176,21603.0
2020-06-05 11:35:00,86.92,86.95,86.79,86.85,14235.0,72.3926,72.4176,72.2843,72.3343,14235.0
2020-06-05 11:40:00,86.85,86.92,86.77,86.77,14241.0,72.3343,72.3926,72.2677,72.2677,14241.0
2020-06-05 11:45:00,86.76,86.79,86.71,86.73,13289.0,72.2594,72.2843,72.2177,72.2344,13289.0
2020-06-05 11:50:00,86.75,87.04,86.75,87.0,16581.0,72.251,72.4926,72.251,72.4592,16581.0
2020-06-05 11:55:00,86.99,87.0,86.77,86.87,18539.0,72.4509,72.4592,72.2677,72.351,18539.0
2020-06-05 12:00:00,86.88,86.88,86.78,86.83,11333.0,72.3593,72.3593,72.276,72.3177,11333.0
2020-06-05 12:05:00,86.86,86.89,86.75,86.75,10518.0,72.3426,72.3676,72.251,72.251,10518.0
2020-06-05 12:10:00,86.76,86.76,86.53,86.53,11358.0,72.2594,72.2594,72.0678,72.0678,11358.0
2020-06-05 12:15:00,86.54,86.55,86.35,86.37,12983.0,72.0761,72.0845,71.9179,71.9345,12983.0
2020-06-05 12:20:00,86.36,86.46,86.36,86.41,19971.0,71.9262,72.0095,71.9262,71.9679,19971.0
2020-06-05 12:25:00,86.41,86.46,86.14,86.3,17592.0,71.9679,72.0095,71.743,71.8762,17592.0
2020-06-05 12:30:00,86.31,86.44,86.21,86.38,15809.0,71.8846,71.9928,71.8013,71.9429,15809.0
2020-06-05 12:35:00,86.38,86.38,86.2,86.36,15975.0,71.9429,71.9429,71.793,71.9262,15975.0
2020-06-05 12:40:00,86.36,86.47,86.32,86.33,17390.0,71.9262,72.0178,71.8929,71.9012,17390.0
2020-06-05 12:45:00,86.34,86.43,86.29,86.43,7270.0,71.9096,71.9845,71.8679,71.9845,7270.0
2020-06-05 12:50:00,86.43,86.45,86.25,86.33,8209.0,71.9845,72.0012,71.8346,71.9012,8209.0
2020-06-05 12:55:00,86.34,86.34,86.28,86.33,6933.0,71.9096,71.9096,71.8596,71.9012,6933.0
2020-06-05 13:00:00,86.34,86.56,86.33,86.52,12175.0,71.9096,72.0928,71.9012,72.0595,12175.0
2020-06-05 13:05:00,86.53,86.54,86.42,86.46,7421.0,72.0678,72.0761,71.9762,72.0095,7421.0
2020-06-05 13:10:00,86.45,86.45,86.33,86.39,6548.0,72.0012,72.0012,71.9012,71.9512,6548.0
2020-06-05 13:15:00,86.4,86.4,86.32,86.36,9858.0,71.9595,71.9595,71.8929,71.9262,9858.0
2020-06-05 13:20:00,86.35,86.42,86.31,86.39,11565.0,71.9179,71.9762,71.8846,71.9512,11565.0
2020-06-05 13:25:00,86.39,86.43,86.27,86.39,24631.0,71.9512,71.9845,71.8513,71.9512,24631.0
2020-06-05 13:30:00,86.39,86.43,86.35,86.39,12260.0,71.9512,71.9845,71.9179,71.9512,12260.0
2020-06-05 13:35:00,86.4,86.44,86.37,86.41,9816.0,71.9595,71.9928,71.9345,71.9679,9816.0
2020-06-05 13:40:00,86.4,86.44,86.37,86.43,14213.0,71.9595,71.9928,71.9345,71.9845,14213.0
2020-06-05 13:45:00,86.42,86.45,86.36,86.36,7445.0,71.9762,72.0012,71.9262,71.9262,7445.0
2020-06-05 13:50:00,86.35,86.36,86.27,86.27,19107.0,71.9179,71.9262,71.8513,71.8513,19107.0
2020-06-05 13:55:00,86.27,86.28,86.2,86.22,9110.0,71.8513,71.8596,71.793,71.8096,9110.0
2020-06-05 14:00:00,86.24,86.51,86.23,86.49,12624.0,71.8263,72.0511,71.8179,72.0345,12624.0
2020-06-05 14:05:00,86.48,86.5,86.33,86.35,12693.0,72.0262,72.0428,71.9012,71.9179,12693.0
2020-06-05 14:10:00,86.36,86.39,86.24,86.26,13387.0,71.9262,71.9512,71.8263,71.8429,13387.0
2020-06-05 14:15:00,86.24,86.28,86.1,86.16,13579.0,71.8263,71.8596,71.7097,71.7596,13579.0
2020-06-05 14:20:00,86.16,86.25,86.16,86.22,24278.0,71.7596,71.8346,71.7596,71.8096,24278.0
2020-06-05 14:25:00,86.22,86.22,86.09,86.16,12110.0,71.8096,71.8096,71.7013,71.7596,12110.0
2020-06-05 14:30:00,86.17,86.22,86.14,86.15,11536.0,71.768,71.8096,71.743,71.7513,11536.0
2020-06-05 14:35:00,86.15,86.21,86.05,86.2,22425.0,71.7513,71.8013,71.668,71.793,22425.0
2020-06-05 14:40:00,86.22,86.31,86.16,86.24,13831.0,71.8096,71.8846,71.7596,71.8263,13831.0
2020-06-05 14:45:00,86.25,86.25,86.12,86.17,15832.0,71.8346,71.8346,71.7263,71.768,15832.0
2020-06-05 14:50:00,86.18,86.2,85.94,85.97,13532.0,71.7763,71.793,71.5764,71.6014,13532.0
2020-06-05 14:55:00,85.92,85.94,85.89,85.93,15641.0,71.5598,71.5764,71.5348,71.5681,15641.0
2020-06-05 15:00:00,85.94,85.97,85.89,85.91,25272.0,71.5764,71.6014,71.5348,71.5514,25272.0
2020-06-05 15:05:00,85.91,85.93,85.83,85.88,20599.0,71.5514,71.5681,71.4848,71.5264,20599.0
2020-06-05 15:10:00,85.87,85.9,85.79,85.81,22778.0,71.5181,71.5431,71.4515,71.4681,22778.0
2020-06-05 15:15:00,85.8,85.81,85.62,85.62,28711.0,71.4598,71.4681,71.3099,71.3099,28711.0
2020-06-05 15:20:00,85.62,85.71,85.56,85.7,46654.0,71.3099,71.3849,71.2599,71.3765,46654.0
2020-06-05 15:25:00,85.72,85.86,85.68,85.86,33408.0,71.3932,71.5098,71.3599,71.5098,33408.0
2020-06-05 15:30:00,85.85,85.91,85.8,85.81,26826.0,71.5015,71.5514,71.4598,71.4681,26826.0
2020-06-05 15:35:00,85.81,85.93,85.78,85.85,27448.0,71.4681,71.5681,71.4432,71.5015,27448.0
2020-06-05 15:40:00,85.84,85.84,85.66,85.69,28906.0,71.4931,71.4931,71.3432,71.3682,28906.0
2020-06-05 15:45:00,85.69,85.7,85.38,85.38,37739.0,71.3682,71.3765,71.11,71.11,37739.0
2020-06-05 15:50:00,85.23,85.51,85.21,85.36,58053.0,70.9851,71.2183,70.9684,71.0933,58053.0
2020-06-05 15:55:00,85.35,85.58,85.3,85.49,104040.0,71.085,71.2766,71.0434,71.2016,104040.0
2020-06-08 09:30:00,85.43,86.02,85.02,86.02,67625.0,71.1516,71.643,70.8102,71.643,67625.0
2020-06-08 09:35:00,85.98,86.1,85.69,85.88,16519.0,71.6097,71.7097,71.3682,71.5264,16519.0
2020-06-08 09:40:00,85.88,86.21,85.79,86.21,15862.0,71.5264,71.8013,71.4515,71.8013,15862.0
2020-06-08 09:45:00,86.17,86.59,86.17,86.54,10918.0,71.768,72.1178,71.768,72.0761,10918.0
2020-06-08 09:50:00,86.56,86.62,86.38,86.48,28697.0,72.0928,72.1428,71.9429,72.0262,28697.0
2020-06-08 09:55:00,86.45,86.45,86.26,86.34,13564.0,72.0012,72.0012,71.8429,71.9096,13564.0
2020-06-08 10:00:00,86.32,86.6,86.29,86.55,18902.0,71.8929,72.1261,71.8679,72.0845,18902.0
2020-06-08 10:05:00,86.54,86.68,86.51,86.53,13470.0,72.0761,72.1927,72.0511,72.0678,13470.0
2020-06-08 10:10:00,86.49,86.59,86.41,86.41,17792.0,72.0345,72.1178,71.9679,71.9679,17792.0
2020-06-08 10:15:00,86.4,86.53,86.38,86.49,12403.0,71.9595,72.0678,71.9429,72.0345,12403.0
2020-06-08 10:20:00,86.49,86.8,86.48,86.75,12553.0,72.0345,72.2927,72.0262,72.251,12553.0
2020-06-08 10:25:00,86.77,86.79,86.57,86.68,15703.0,72.2677,72.2843,72.1011,72.1927,15703.0
2020-06-08 10:30:00,86.68,86.84,86.67,86.83,11249.0,72.1927,72.326,72.1844,72.3177,11249.0
2020-06-08 10:35:00,86.83,86.99,86.83,86.92,26722.0,72.3177,72.4509,72.3177,72.3926,26722.0
2020-06-08 10:40:00,86.99,87.28,86.93,87.28,16169.0,72.4509,72.6924,72.4009,72.6924,16169.0
2020-06-08 10:45:00,87.27,87.47,87.25,87.47,14060.0,72.6841,72.8507,72.6675,72.8507,14060.0
2020-06-08 10:50:00,87.47,87.47,87.29,87.36,18404.0,72.8507,72.8507,72.7008,72.7591,18404.0
2020-06-08 10:55:00,87.36,87.49,87.35,87.45,14528.0,72.7591,72.8673,72.7507,72.834,14528.0
2020-06-08 11:00:00,87.43,87.44,87.19,87.29,23077.0,72.8174,72.8257,72.6175,72.7008,23077.0
2020-06-08 11:05:00,87.3,87.3,87.08,87.21,20553.0,72.7091,72.7091,72.5259,72.6341,20553.0
2020-06-08 11:10:00,87.23,87.39,87.17,87.39,13346.0,72.6508,72.7841,72.6008,72.7841,13346.0
2020-06-08 11:15:00,87.43,87.58,87.38,87.47,16798.0,72.8174,72.9423,72.7757,72.8507,16798.0
2020-06-08 11:20:00,87.45,87.47,87.25,87.28,11017.0,72.834,72.8507,72.6675,72.6924,11017.0
2020-06-08 11:25:00,87.34,87.36,87.2,87.2,12794.0,72.7424,72.7591,72.6258,72.6258,12794.0
2020-06-08 11:30:00,87.2,87.3,87.13,87.14,20792.0,72.6258,72.7091,72.5675,72.5758,20792.0
2020-06-08 11:35:00,87.16,87.25,87.09,87.1,14001.0,72.5925,72.6675,72.5342,72.5425,14001.0
2020-06-08 11:40:00,87.08,87.14,87.06,87.09,13086.0,72.5259,72.5758,72.5092,72.5342,13086.0
2020-06-08 11:45:00,87.09,87.42,87.09,87.37,30598.0,72.5342,72.809,72.5342,72.7674,30598.0
2020-06-08 11:50:00,87.36,87.48,87.35,87.4,13498.0,72.7591,72.859,72.7507,72.7924,13498.0
2020-06-08 11:55:00,87.43,87.49,87.31,87.37,11740.0,72.8174,72.8673,72.7174,72.7674,11740.0
2020-06-08 12:00:00,87.37,87.38,87.29,87.29,10021.0,72.7674,72.7757,72.7008,72.7008,10021.0
2020-06-08 12:05:00,87.27,87.38,87.26,87.31,12377.0,72.6841,72.7757,72.6758,72.7174,12377.0
2020-06-08 12:10:00,87.29,87.39,87.21,87.23,10880.0,72.7008,72.7841,72.6341,72.6508,10880.0
2020-06-08 12:15:00,87.26,87.26,87.18,87.2,10905.0,72.6758,72.6758,72.6092,72.6258,10905.0
2020-06-08 12:20:00,87.21,87.23,87.1,87.22,14369.0,72.6341,72.6508,72.5425,72.6425,14369.0
2020-06-08 12:25:00,87.23,87.23,87.08,87.1,9660.0,72.6508,72.6508,72.5259,72.5425,9660.0
2020-06-08 12:30:00,87.11,87.17,87.07,87.13,20574.0,72.5509,72.6008,72.5175,72.5675,20574.0
2020-06-08 12:35:00,87.15,87.25,87.11,87.24,16222.0,72.5842,72.6675,72.5509,72.6591,16222.0
2020-06-08 12:40:00,87.22,87.31,87.13,87.27,14257.0,72.6425,72.7174,72.5675,72.6841,14257.0
2020-06-08 12:45:00,87.27,87.35,87.23,87.34,15453.0,72.6841,72.7507,72.6508,72.7424,15453.0
2020-06-08 12:50:00,87.31,87.38,87.23,87.26,20128.0,72.7174,72.7757,72.6508,72.6758,20128.0
2020-06-08 12:55:00,87.26,87.28,87.12,87.13,8279.0,72.6758,72.6924,72.5592,72.5675,8279.0
2020-06-08 13:00:00,87.13,87.16,87.07,87.09,13843.0,72.5675,72.5925,72.5175,72.5342,13843.0
2020-06-08 13:05:00,87.09,87.14,87.01,87.09,21797.0,72.5342,72.5758,72.4676,72.5342,21797.0
2020-06-08 13:10:00,87.09,87.21,87.08,87.19,9521.0,72.5342,72.6341,72.5259,72.6175,9521.0
2020-06-08 13:15:00,87.19,87.28,87.18,87.22,10626.0,72.6175,72.6924,72.6092,72.6425,10626.0
2020-06-08 13:20:00,87.23,87.42,87.23,87.36,10344.0,72.6508,72.809,72.6508,72.7591,10344.0
2020-06-08 13:25:00,87.37,87.45,87.35,87.37,8768.0,72.7674,72.834,72.7507,72.7674,8768.0
2020-06-08 13:30:00,87.35,87.51,87.26,87.51,13126.0,72.7507,72.884,72.6758,72.884,13126.0
2020-06-08 13:35:00,87.55,87.67,87.43,87.64,13690.0,72.9173,73.0173,72.8174,72.9923,13690.0
2020-06-08 13:40:00,87.67,87.67,87.61,87.63,9489.0,73.0173,73.0173,72.9673,72.984,9489.0
2020-06-08 13:45:00,87.64,87.64,87.47,87.5,9776.0,72.9923,72.9923,72.8507,72.8757,9776.0
2020-06-08 13:50:00,87.52,87.54,87.48,87.5,10522.0,72.8923,72.909,72.859,72.8757,10522.0
2020-06-08 13:55:00,87.49,87.58,87.49,87.52,54154.0,72.8673,72.9423,72.8673,72.8923,54154.0
2020-06-08 14:00:00,87.51,87.58,87.46,87.57,15910.0,72.884,72.9423,72.8424,72.934,15910.0
2020-06-08 14:05:00,87.58,87.63,87.44,87.44,14232.0,72.9423,72.984,72.8257,72.8257,14232.0
2020-06-08 14:10:00,87.43,87.48,87.4,87.44,10646.0,72.8174,72.859,72.7924,72.8257,10646.0
2020-06-08 14:15:00,87.47,87.48,87.32,87.33,9950.0,72.8507,72.859,72.7258,72.7341,9950.0
2020-06-08 14:20:00,87.35,87.37,87.29,87.32,12122.0,72.7507,72.7674,72.7008,72.7258,12122.0
2020-06-08 14:25:00,87.34,87.54,87.33,87.52,10076.0,72.7424,72.909,72.7341,72.8923,10076.0
2020-06-08 14:30:00,87.51,87.52,87.45,87.46,9543.0,72.884,72.8923,72.834,72.8424,9543.0
2020-06-08 14:35:00,87.45,87.47,87.36,87.41,9017.0,72.834,72.8507,72.7591,72.8007,9017.0
2020-06-08 14:40:00,87.42,87.43,87.35,87.35,12765.0,72.809,72.8174,72.7507,72.7507,12765.0
2020-06-08 14:45:00,87.37,87.37,87.26,87.31,12979.0,72.7674,72.7674,72.6758,72.7174,12979.0
2020-06-08 14:50:00,87.3,87.31,87.12,87.14,16647.0,72.7091,72.7174,72.5592,72.5758,16647.0
2020-06-08 14:55:00,87.15,87.26,87.11,87.25,15259.0,72.5842,72.6758,72.5509,72.6675,15259.0
2020-06-08 15:00:00,87.24,87.29,87.23,87.26,12581.0,72.6591,72.7008,72.6508,72.6758,12581.0
2020-06-08 15:05:00,87.27,87.29,87.21,87.26,13644.0,72.6841,72.7008,72.6341,72.6758,13644.0
2020-06-08 15:10:00,87.28,87.33,87.24,87.28,15869.0,72.6924,72.7341,72.6591,72.6924,15869.0
2020-06-08 15:15:00,87.28,87.35,87.21,87.35,18813.0,72.6924,72.7507,72.6341,72.7507,18813.0
2020-06-08 15:20:00,87.35,87.4,87.33,87.37,13618.0,72.7507,72.7924,72.7341,72.7674,13618.0
2020-06-08 15:25:00,87.35,87.37,87.28,87.3,20651.0,72.7507,72.7674,72.6924,72.7091,20651.0
2020-06-08 15:30:00,87.31,87.48,87.27,87.47,19184.0,72.7174,72.859,72.6841,72.8507,19184.0
2020-06-08 15:35:00,87.47,87.66,87.47,87.64,20393.0,72.8507,73.0089,72.8507,72.9923,20393.0
2020-06-08 15:40:00,87.66,87.8,87.65,87.68,22739.0,73.0089,73.1255,73.0006,73.0256,22739.0
2020-06-08 15:45:00,87.66,87.79,87.65,87.78,31288.0,73.0089,73.1172,73.0006,73.1089,31288.0
2020-06-08 15:50:00,87.79,88.12,87.79,88.05,58375.0,73.1172,73.3921,73.1172,73.3338,58375.0
2020-06-08 15:55:00,88.04,88.04,87.74,87.91,122723.0,73.3254,73.3254,73.0756,73.2172,122723.0
2020-06-09 09:30:00,87.31,87.35,86.24,86.73,44051.0,72.7174,72.7507,71.8263,72.2344,44051.0
2020-06-09 09:35:00,86.82,86.9,86.44,86.5,10350.0,72.3093,72.376,71.9928,72.0428,10350.0
2020-06-09 09:40:00,86.58,86.62,86.2,86.2,9523.0,72.1094,72.1428,71.793,71.793,9523.0
2020-06-09 09:45:00,86.25,86.25,85.97,85.98,17245.0,71.8346,71.8346,71.6014,71.6097,17245.0
2020-06-09 09:50:00,86.0,86.0,85.6,85.78,22953.0,71.6264,71.6264,71.2932,71.4432,22953.0
2020-06-09 09:55:00,85.85,85.86,85.63,85.68,11367.0,71.5015,71.5098,71.3182,71.3599,11367.0
2020-06-09 10:00:00,85.69,85.86,85.59,85.85,19434.0,71.3682,71.5098,71.2849,71.5015,19434.0
2020-06-09 10:05:00,85.81,85.85,85.59,85.64,15636.0,71.4681,71.5015,71.2849,71.3265,15636.0
2020-06-09 10:10:00,85.67,85.7,85.43,85.43,10168.0,71.3515,71.3765,71.1516,71.1516,10168.0
2020-06-09 10:15:00,85.42,85.47,85.32,85.32,10481.0,71.1433,71.185,71.06,71.06,10481.0
2020-06-09 10:20:00,85.34,85.34,85.08,85.18,21804.0,71.0767,71.0767,70.8601,70.9434,21804.0
2020-06-09 10:25:00,85.21,85.25,85.13,85.18,18927.0,70.9684,71.0017,70.9018,70.9434,18927.0
2020-06-09 10:30:00,85.2,85.26,84.89,84.95,24577.0,70.9601,71.0101,70.7019,70.7519,24577.0
2020-06-09 10:35:00,84.96,85.03,84.82,84.86,24662.0,70.7602,70.8185,70.6436,70.6769,24662.0
2020-06-09 10:40:00,84.88,85.16,84.88,85.16,9402.0,70.6936,70.9268,70.6936,70.9268,9402.0
2020-06-09 10:45:00,85.13,85.51,85.11,85.51,20051.0,70.9018,71.2183,70.8851,71.2183,20051.0
2020-06-09 10:50:00,85.49,85.59,85.4,85.57,23750.0,71.2016,71.2849,71.1267,71.2682,23750.0
2020-06-09 10:55:00,85.61,85.62,85.4,85.5,33247.0,71.3016,71.3099,71.1267,71.2099,33247.0
2020-06-09 11:00:00,85.48,85.62,85.24,85.26,20657.0,71.1933,71.3099,70.9934,71.0101,20657.0
2020-06-09 11:05:00,85.26,85.27,84.99,85.03,12434.0,71.0101,71.0184,70.7852,70.8185,12434.0
2020-06-09 11:10:00,85.05,85.21,85.01,85.17,14106.0,70.8352,70.9684,70.8018,70.9351,14106.0
2020-06-09 11:15:00,85.16,85.3,85.16,85.25,6388.0,70.9268,71.0434,70.9268,71.0017,6388.0
2020-06-09 11:20:00,85.24,85.36,85.19,85.34,12736.0,70.9934,71.0933,70.9518,71.0767,12736.0
2020-06-09 11:25:00,85.35,85.45,85.29,85.37,9394.0,71.085,71.1683,71.035,71.1017,9394.0
2020-06-09 11:30:00,85.38,85.46,85.31,85.39,9132.0,71.11,71.1766,71.0517,71.1183,9132.0
2020-06-09 11:35:00,85.4,85.41,85.28,85.37,7906.0,71.1267,71.135,71.0267,71.1017,7906.0
2020-06-09 11:40:00,85.33,85.42,85.24,85.39,9302.0,71.0684,71.1433,70.9934,71.1183,9302.0
2020-06-09 11:45:00,85.42,85.42,85.17,85.17,13469.0,71.1433,71.1433,70.9351,70.9351,13469.0
2020-06-09 11:50:00,85.17,85.24,85.12,85.22,10314.0,70.9351,70.9934,70.8935,70.9767,10314.0
2020-06-09 11:55:00,85.24,85.38,85.18,85.38,11228.0,70.9934,71.11,70.9434,71.11,11228.0
2020-06-09 12:00:00,85.38,85.38,85.2,85.21,14232.0,71.11,71.11,70.9601,70.9684,14232.0
2020-06-09 12:05:00,85.19,85.26,85.16,85.24,7279.0,70.9518,71.0101,70.9268,70.9934,7279.0
2020-06-09 12:10:00,85.24,85.25,85.16,85.24,11814.0,70.9934,71.0017,70.9268,70.9934,11814.0
2020-06-09 12:15:00,85.24,85.24,85.07,85.09,12106.0,70.9934,70.9934,70.8518,70.8685,12106.0
2020-06-09 12:20:00,85.07,85.21,85.04,85.18,6653.0,70.8518,70.9684,70.8268,70.9434,6653.0
2020-06-09 12:25:00,85.19,85.19,85.08,85.1,6037.0,70.9518,70.9518,70.8601,70.8768,6037.0
2020-06-09 12:30:00,85.13,85.29,85.13,85.29,6915.0,70.9018,71.035,70.9018,71.035,6915.0
2020-06-09 12:35:00,85.31,85.31,85.17,85.22,4211.0,71.0517,71.0517,70.9351,70.9767,4211.0
2020-06-09 12:40:00,85.23,85.29,85.2,85.26,6608.0,70.9851,71.035,70.9601,71.0101,6608.0
2020-06-09 12:45:00,85.26,85.27,85.15,85.2,5342.0,71.0101,71.0184,70.9184,70.9601,5342.0
2020-06-09 12:50:00,85.2,85.21,85.17,85.2,5494.0,70.9601,70.9684,70.9351,70.9601,5494.0
2020-06-09 12:55:00,85.2,85.35,85.15,85.33,11350.0,70.9601,71.085,70.9184,71.0684,11350.0
2020-06-09 13:00:00,85.34,85.39,85.3,85.31,6520.0,71.0767,71.1183,71.0434,71.0517,6520.0
2020-06-09 13:05:00,85.31,85.33,85.27,85.27,3631.0,71.0517,71.0684,71.0184,71.0184,3631.0
2020-06-09 13:10:00,85.26,85.29,85.24,85.26,13966.0,71.0101,71.035,70.9934,71.0101,13966.0
2020-06-09 13:15:00,85.26,85.47,85.26,85.44,11420.0,71.0101,71.185,71.0101,71.16,11420.0
2020-06-09 13:20:00,85.44,85.52,85.41,85.52,10144.0,71.16,71.2266,71.135,71.2266,10144.0
2020-06-09 13:25:00,85.52,85.71,85.52,85.66,10354.0,71.2266,71.3849,71.2266,71.3432,10354.0
2020-06-09 13:30:00,85.65,85.77,85.61,85.64,8499.0,71.3349,71.4348,71.3016,71.3265,8499.0
2020-06-09 13:35:00,85.67,85.84,85.64,85.81,7393.0,71.3515,71.4931,71.3265,71.4681,7393.0
2020-06-09 13:40:00,85.84,85.94,85.82,85.85,10242.0,71.4931,71.5764,71.4765,71.5015,10242.0
2020-06-09 13:45:00,85.85,85.88,85.68,85.7,9820.0,71.5015,71.5264,71.3599,71.3765,9820.0
2020-06-09 13:50:00,85.72,85.72,85.66,85.67,7013.0,71.3932,71.3932,71.3432,71.3515,7013.0
2020-06-09 13:55:00,85.67,85.72,85.61,85.62,16090.0,71.3515,71.3932,71.3016,71.3099,16090.0
2020-06-09 14:00:00,85.62,85.68,85.47,85.54,13912.0,71.3099,71.3599,71.185,71.2433,13912.0
2020-06-09 14:05:00,85.53,85.53,85.45,85.47,2868.0,71.2349,71.2349,71.1683,71.185,2868.0
2020-06-09 14:10:00,85.51,85.54,85.47,85.49,7069.0,71.2183,71.2433,71.185,71.2016,7069.0
2020-06-09 14:15:00,85.51,85.54,85.41,85.41,10950.0,71.2183,71.2433,71.135,71.135,10950.0
2020-06-09 14:20:00,85.4,85.51,85.4,85.49,6946.0,71.1267,71.2183,71.1267,71.2016,6946.0
2020-06-09 14:25:00,85.51,85.52,85.37,85.37,12712.0,71.2183,71.2266,71.1017,71.1017,12712.0
2020-06-09 14:30:00,85.35,85.43,85.31,85.43,11055.0,71.085,71.1516,71.0517,71.1516,11055.0
2020-06-09 14:35:00,85.44,85.46,85.38,85.4,12836.0,71.16,71.1766,71.11,71.1267,12836.0
2020-06-09 14:40:00,85.41,85.5,85.4,85.49,5745.0,71.135,71.2099,71.1267,71.2016,5745.0
2020-06-09 14:45:00,85.5,85.65,85.48,85.62,13249.0,71.2099,71.3349,71.1933,71.3099,13249.0
2020-06-09 14:50:00,85.64,85.72,85.59,85.72,9080.0,71.3265,71.3932,71.2849,71.3932,9080.0
2020-06-09 14:55:00,85.72,85.84,85.66,85.79,17616.0,71.3932,71.4931,71.3432,71.4515,17616.0
2020-06-09 15:00:00,85.81,85.9,85.74,85.77,14537.0,71.4681,71.5431,71.4098,71.4348,14537.0
2020-06-09 15:05:00,85.81,85.94,85.78,85.9,11988.0,71.4681,71.5764,71.4432,71.5431,11988.0
2020-06-09 15:10:00,85.92,86.11,85.88,86.09,16013.0,71.5598,71.718,71.5264,71.7013,16013.0
2020-06-09 15:15:00,86.07,86.3,86.07,86.3,14085.0,71.6847,71.8762,71.6847,71.8762,14085.0
2020-06-09 15:20:00,86.27,86.32,86.16,86.16,23184.0,71.8513,71.8929,71.7596,71.7596,23184.0
2020-06-09 15:25:00,86.16,86.26,86.14,86.23,15707.0,71.7596,71.8429,71.743,71.8179,15707.0
2020-06-09 15:30:00,86.24,86.26,86.05,86.07,31221.0,71.8263,71.8429,71.668,71.6847,31221.0
2020-06-09 15:35:00,86.06,86.13,86.04,86.11,20367.0,71.6764,71.7347,71.6597,71.718,20367.0
2020-06-09 15:40:00,86.12,86.14,85.91,85.92,24526.0,71.7263,71.743,71.5514,71.5598,24526.0
2020-06-09 15:45:00,85.89,85.95,85.69,85.81,32828.0,71.5348,71.5847,71.3682,71.4681,32828.0
2020-06-09 15:50:00,85.82,85.93,85.71,85.93,34761.0,71.4765,71.5681,71.3849,71.5681,34761.0
2020-06-09 15:55:00,85.94,86.11,85.91,85.91,141022.0,71.5764,71.718,71.5514,71.5514,141022.0
2020-06-10 09:30:00,85.83,86.78,85.77,86.64,71957.0,71.4848,72.276,71.4348,72.1594,71957.0
2020-06-10 09:35:00,86.67,86.76,86.33,86.65,20165.0,72.1844,72.2594,71.9012,72.1677,20165.0
2020-06-10 09:40:00,86.65,86.91,86.61,86.84,18720.0,72.1677,72.3843,72.1344,72.326,18720.0
2020-06-10 09:45:00,86.85,86.85,86.63,86.65,13345.0,72.3343,72.3343,72.1511,72.1677,13345.0
2020-06-10 09:50:00,86.65,86.66,86.36,86.36,18090.0,72.1677,72.1761,71.9262,71.9262,18090.0
2020-06-10 09:55:00,86.35,86.66,86.35,86.64,24471.0,71.9179,72.1761,71.9179,72.1594,24471.0
2020-06-10 10:00:00,86.6,86.88,86.56,86.74,27833.0,72.1261,72.3593,72.0928,72.2427,27833.0
2020-06-10 10:05:00,86.76,86.85,86.69,86.85,12631.0,72.2594,72.3343,72.2011,72.3343,12631.0
2020-06-10 10:10:00,86.81,86.81,86.27,86.3,13468.0,72.301,72.301,71.8513,71.8762,13468.0
2020-06-10 10:15:00,86.34,86.34,86.07,86.08,13852.0,71.9096,71.9096,71.6847,71.693,13852.0
2020-06-10 10:20:00,86.1,86.12,85.91,85.94,11912.0,71.7097,71.7263,71.5514,71.5764,11912.0
2020-06-10 10:25:00,85.94,86.03,85.71,85.83,25452.0,71.5764,71.6514,71.3849,71.4848,25452.0
2020-06-10 10:30:00,85.86,86.09,85.81,86.09,18550.0,71.5098,71.7013,71.4681,71.7013,18550.0
2020-06-10 10:35:00,86.11,86.2,86.05,86.2,14965.0,71.718,71.793,71.668,71.793,14965.0
2020-06-10 10:40:00,86.21,86.31,86.11,86.12,10496.0,71.8013,71.8846,71.718,71.7263,10496.0
2020-06-10 10:45:00,86.13,86.14,85.83,85.83,17197.0,71.7347,71.743,71.4848,71.4848,17197.0
2020-06-10 10:50:00,85.84,85.88,85.62,85.65,19008.0,71.4931,71.5264,71.3099,71.3349,19008.0
2020-06-10 10:55:00,85.67,85.91,85.64,85.89,17127.0,71.3515,71.5514,71.3265,71.5348,17127.0
2020-06-10 11:00:00,85.86,85.89,85.76,85.78,9179.0,71.5098,71.5348,71.4265,71.4432,9179.0
2020-06-10 11:05:00,85.78,86.01,85.78,85.93,8781.0,71.4432,71.6347,71.4432,71.5681,8781.0
2020-06-10 11:10:00,85.93,85.99,85.83,85.98,7774.0,71.5681,71.6181,71.4848,71.6097,7774.0
2020-06-10 11:15:00,86.04,86.05,85.85,86.02,10009.0,71.6597,71.668,71.5015,71.643,10009.0
2020-06-10 11:20:00,86.05,86.07,85.84,85.84,11764.0,71.668,71.6847,71.4931,71.4931,11764.0
2020-06-10 11:25:00,85.85,85.87,85.74,85.74,8849.0,71.5015,71.5181,71.4098,71.4098,8849.0
2020-06-10 11:30:00,85.74,85.74,85.53,85.53,9440.0,71.4098,71.4098,71.2349,71.2349,9440.0
2020-06-10 11:35:00,85.52,85.74,85.41,85.71,17468.0,71.2266,71.4098,71.135,71.3849,17468.0
2020-06-10 11:40:00,85.7,85.84,85.7,85.78,13359.0,71.3765,71.4931,71.3765,71.4432,13359.0
2020-06-10 11:45:00,85.78,85.82,85.7,85.73,11212.0,71.4432,71.4765,71.3765,71.4015,11212.0
2020-06-10 11:50:00,85.78,85.87,85.71,85.71,7268.0,71.4432,71.5181,71.3849,71.3849,7268.0
2020-06-10 11:55:00,85.68,85.69,85.46,85.46,10115.0,71.3599,71.3682,71.1766,71.1766,10115.0
2020-06-10 12:00:00,85.5,85.6,85.46,85.58,9486.0,71.2099,71.2932,71.1766,71.2766,9486.0
2020-06-10 12:05:00,85.56,85.62,85.46,85.53,8096.0,71.2599,71.3099,71.1766,71.2349,8096.0
2020-06-10 12:10:00,85.56,85.77,85.56,85.77,8017.0,71.2599,71.4348,71.2599,71.4348,8017.0
2020-06-10 12:15:00,85.78,85.85,85.71,85.81,59803.0,71.4432,71.5015,71.3849,71.4681,59803.0
2020-06-10 12:20:00,85.83,85.95,85.81,85.86,16855.0,71.4848,71.5847,71.4681,71.5098,16855.0
2020-06-10 12:25:00,85.88,85.96,85.85,85.92,10587.0,71.5264,71.5931,71.5015,71.5598,10587.0
2020-06-10 12:30:00,85.91,85.99,85.83,85.98,5855.0,71.5514,71.6181,71.4848,71.6097,5855.0
2020-06-10 12:35:00,85.99,86.14,85.99,86.12,6693.0,71.6181,71.743,71.6181,71.7263,6693.0
2020-06-10 12:40:00,86.13,86.15,86.05,86.09,8611.0,71.7347,71.7513,71.668,71.7013,8611.0
2020-06-10 12:45:00,86.12,86.14,85.95,85.95,7148.0,71.7263,71.743,71.5847,71.5847,7148.0
2020-06-10 12:50:00,85.96,85.96,85.87,85.87,10286.0,71.5931,71.5931,71.5181,71.5181,10286.0
2020-06-10 12:55:00,85.88,85.92,85.86,85.86,5928.0,71.5264,71.5598,71.5098,71.5098,5928.0
2020-06-10 13:00:00,85.86,85.87,85.75,85.77,12414.0,71.5098,71.5181,71.4182,71.4348,12414.0
2020-06-10 13:05:00,85.77,85.8,85.69,85.71,8901.0,71.4348,71.4598,71.3682,71.3849,8901.0
2020-06-10 13:10:00,85.7,85.86,85.7,85.85,15635.0,71.3765,71.5098,71.3765,71.5015,15635.0
2020-06-10 13:15:00,85.85,85.86,85.78,85.8,4585.0,71.5015,71.5098,71.4432,71.4598,4585.0
2020-06-10 13:20:00,85.78,85.79,85.69,85.71,6326.0,71.4432,71.4515,71.3682,71.3849,6326.0
2020-06-10 13:25:00,85.73,85.73,85.65,85.65,6506.0,71.4015,71.4015,71.3349,71.3349,6506.0
2020-06-10 13:30:00,85.66,85.71,85.56,85.6,8264.0,71.3432,71.3849,71.2599,71.2932,8264.0
2020-06-10 13:35:00,85.6,85.6,85.54,85.55,6411.0,71.2932,71.2932,71.2433,71.2516,6411.0
2020-06-10 13:40:00,85.54,85.65,85.52,85.57,12480.0,71.2433,71.3349,71.2266,71.2682,12480.0
2020-06-10 13:45:00,85.58,85.65,85.56,85.6,11930.0,71.2766,71.3349,71.2599,71.2932,11930.0
2020-06-10 13:50:00,85.6,85.6,85.41,85.48,17529.0,71.2932,71.2932,71.135,71.1933,17529.0
2020-06-10 13:55:00,85.46,85.59,85.44,85.44,8190.0,71.1766,71.2849,71.16,71.16,8190.0
2020-06-10 14:00:00,85.55,85.83,85.3,85.7,15881.0,71.2516,71.4848,71.0434,71.3765,15881.0
2020-06-10 14:05:00,85.76,85.89,85.76,85.83,10529.0,71.4265,71.5348,71.4265,71.4848,10529.0
2020-06-10 14:10:00,85.84,85.98,85.78,85.86,18244.0,71.4931,71.6097,71.4432,71.5098,18244.0
2020-06-10 14:15:00,85.87,85.99,85.77,85.93,18158.0,71.5181,71.6181,71.4348,71.5681,18158.0
2020-06-10 14:20:00,85.94,85.94,85.7,85.86,16937.0,71.5764,71.5764,71.3765,71.5098,16937.0
2020-06-10 14:25:00,85.89,85.93,85.75,85.82,14649.0,71.5348,71.5681,71.4182,71.4765,14649.0
2020-06-10 14:30:00,85.82,85.86,85.64,85.64,16511.0,71.4765,71.5098,71.3265,71.3265,16511.0
2020-06-10 14:35:00,85.67,85.8,85.56,85.59,14604.0,71.3515,71.4598,71.2599,71.2849,14604.0
2020-06-10 14:40:00,85.58,85.7,85.29,85.69,26954.0,71.2766,71.3765,71.035,71.3682,26954.0
2020-06-10 14:45:00,85.66,85.88,85.53,85.53,16847.0,71.3432,71.5264,71.2349,71.2349,16847.0
2020-06-10 14:50:00,85.51,85.62,85.34,85.47,20501.0,71.2183,71.3099,71.0767,71.185,20501.0
2020-06-10 14:55:00,85.36,85.69,85.33,85.65,14959.0,71.0933,71.3682,71.0684,71.3349,14959.0
2020-06-10 15:00:00,85.65,85.65,85.4,85.49,16969.0,71.3349,71.3349,71.1267,71.2016,16969.0
2020-06-10 15:05:00,85.58,85.9,85.56,85.85,15358.0,71.2766,71.5431,71.2599,71.5015,15358.0
2020-06-10 15:10:00,85.83,85.92,85.74,85.78,13551.0,71.4848,71.5598,71.4098,71.4432,13551.0
2020-06-10 15:15:00,85.78,85.9,85.68,85.85,11698.0,71.4432,71.5431,71.3599,71.5015,11698.0
2020-06-10 15:20:00,85.81,85.81,85.64,85.71,12912.0,71.4681,71.4681,71.3265,71.3849,12912.0
2020-06-10 15:25:00,85.75,86.11,85.66,86.09,18073.0,71.4182,71.718,71.3432,71.7013,18073.0
2020-06-10 15:30:00,86.1,86.15,85.88,85.88,19854.0,71.7097,71.7513,71.5264,71.5264,19854.0
2020-06-10 15:35:00,85.88,85.92,85.7,85.75,15965.0,71.5264,71.5598,71.3765,71.4182,15965.0
2020-06-10 15:40:00,85.75,85.82,85.66,85.77,16709.0,71.4182,71.4765,71.3432,71.4348,16709.0
2020-06-10 15:45:00,85.78,85.78,85.49,85.58,21971.0,71.4432,71.4432,71.2016,71.2766,21971.0
2020-06-10 15:50:00,85.56,85.73,85.5,85.65,47922.0,71.2599,71.4015,71.2099,71.3349,47922.0
2020-06-10 15:55:00,85.66,85.66,85.33,85.36,70523.0,71.3432,71.3432,71.0684,71.0933,70523.0
2020-06-11 09:30:00,84.08,84.35,83.66,83.99,68380.0,70.0273,70.2522,69.6775,69.9523,68380.0
2020-06-11 09:35:00,84.02,84.07,83.58,83.61,19055.0,69.9773,70.019,69.6108,69.6358,19055.0
2020-06-11 09:40:00,83.59,83.61,83.17,83.41,22000.0,69.6192,69.6358,69.2694,69.4693,22000.0
2020-06-11 09:45:00,83.42,83.72,83.39,83.66,14284.0,69.4776,69.7274,69.4526,69.6775,14284.0
2020-06-11 09:50:00,83.68,83.94,83.68,83.84,10393.0,69.6941,69.9107,69.6941,69.8274,10393.0
2020-06-11 09:55:00,83.84,83.91,83.42,83.43,10325.0,69.8274,69.8857,69.4776,69.4859,10325.0
2020-06-11 10:00:00,83.41,83.42,82.54,82.54,44148.0,69.4693,69.4776,68.7447,68.7447,44148.0
2020-06-11 10:05:00,82.57,82.59,82.15,82.45,34277.0,68.7697,68.7863,68.4199,68.6697,34277.0
2020-06-11 10:10:00,82.4,82.43,82.04,82.18,28476.0,68.6281,68.6531,68.3282,68.4448,28476.0
2020-06-11 10:15:00,82.16,82.16,81.71,81.74,39836.0,68.4282,68.4282,68.0534,68.0784,39836.0
2020-06-11 10:20:00,81.72,81.91,81.62,81.76,30640.0,68.0617,68.22,67.9784,68.095,30640.0
2020-06-11 10:25:00,81.76,82.03,81.7,82.0,15749.0,68.095,68.3199,68.0451,68.2949,15749.0
2020-06-11 10:30:00,82.01,82.14,82.01,82.05,10701.0,68.3033,68.4115,68.3033,68.3366,10701.0
2020-06-11 10:35:00,82.03,82.26,82.01,82.26,11713.0,68.3199,68.5115,68.3033,68.5115,11713.0
2020-06-11 10:40:00,82.25,82.38,82.16,82.16,27345.0,68.5031,68.6114,68.4282,68.4282,27345.0
2020-06-11 10:45:00,82.13,82.28,82.05,82.2,22804.0,68.4032,68.5281,68.3366,68.4615,22804.0
2020-06-11 10:50:00,82.18,82.39,82.03,82.39,18121.0,68.4448,68.6197,68.3199,68.6197,18121.0
2020-06-11 10:55:00,82.42,82.63,82.3,82.63,26291.0,68.6447,68.8196,68.5448,68.8196,26291.0
2020-06-11 11:00:00,82.62,83.06,82.51,83.04,60816.0,68.8113,69.1778,68.7197,69.1611,60816.0
2020-06-11 11:05:00,83.05,83.15,82.82,82.85,35659.0,69.1694,69.2527,68.9779,69.0029,35659.0
2020-06-11 11:10:00,82.84,82.88,82.67,82.74,20794.0,68.9945,69.0278,68.8529,68.9112,20794.0
2020-06-11 11:15:00,82.72,82.82,82.49,82.77,14448.0,68.8946,68.9779,68.703,68.9362,14448.0
2020-06-11 11:20:00,82.74,82.74,82.48,82.51,15124.0,68.9112,68.9112,68.6947,68.7197,15124.0
2020-06-11 11:25:00,82.55,82.61,82.43,82.43,11012.0,68.753,68.803,68.6531,68.6531,11012.0
2020-06-11 11:30:00,82.43,82.51,82.32,82.33,9718.0,68.6531,68.7197,68.5614,68.5698,9718.0
2020-06-11 11:35:00,82.36,82.46,82.17,82.17,20442.0,68.5948,68.678,68.4365,68.4365,20442.0
2020-06-11 11:40:00,82.15,82.27,82.1,82.2,34221.0,68.4199,68.5198,68.3782,68.4615,34221.0
2020-06-11 11:45:00,82.19,82.22,82.03,82.15,11738.0,68.4532,68.4782,68.3199,68.4199,11738.0
2020-06-11 11:50:00,82.11,82.3,82.1,82.17,15011.0,68.3865,68.5448,68.3782,68.4365,15011.0
2020-06-11 11:55:00,82.15,82.3,82.11,82.29,10645.0,68.4199,68.5448,68.3865,68.5365,10645.0
2020-06-11 12:00:00,82.3,82.32,82.13,82.21,11785.0,68.5448,68.5614,68.4032,68.4698,11785.0
2020-06-11 12:05:00,82.2,82.21,82.08,82.13,8949.0,68.4615,68.4698,68.3616,68.4032,8949.0
2020-06-11 12:10:00,82.14,82.26,82.14,82.26,9204.0,68.4115,68.5115,68.4115,68.5115,9204.0
2020-06-11 12:15:00,82.27,82.28,82.03,82.12,12907.0,68.5198,68.5281,68.3199,68.3949,12907.0
2020-06-11 12:20:00,82.13,82.24,81.94,81.98,12781.0,68.4032,68.4948,68.2449,68.2783,12781.0
2020-06-11 12:25:00,81.95,82.05,81.91,81.93,16461.0,68.2533,68.3366,68.22,68.2366,16461.0
2020-06-11 12:30:00,81.95,82.35,81.92,82.32,14445.0,68.2533,68.5864,68.2283,68.5614,14445.0
2020-06-11 12:35:00,82.31,82.31,82.1,82.1,9668.0,68.5531,68.5531,68.3782,68.3782,9668.0
2020-06-11 12:40:00,82.09,82.11,81.89,81.89,11030.0,68.3699,68.3865,68.2033,68.2033,11030.0
2020-06-11 12:45:00,81.9,81.91,81.67,81.67,15951.0,68.2116,68.22,68.0201,68.0201,15951.0
2020-06-11 12:50:00,81.69,81.69,81.4,81.42,13991.0,68.0367,68.0367,67.7952,67.8119,13991.0
2020-06-11 12:55:00,81.42,81.58,81.42,81.53,23831.0,67.8119,67.9451,67.8119,67.9035,23831.0
2020-06-11 13:00:00,81.55,81.81,81.45,81.79,16621.0,67.9201,68.1367,67.8368,68.12,16621.0
2020-06-11 13:05:00,81.76,81.77,81.68,81.7,6544.0,68.095,68.1034,68.0284,68.0451,6544.0
2020-06-11 13:10:00,81.67,81.75,81.55,81.66,8867.0,68.0201,68.0867,67.9201,68.0117,8867.0
2020-06-11 13:15:00,81.64,81.72,81.59,81.63,8430.0,67.9951,68.0617,67.9534,67.9868,8430.0
2020-06-11 13:20:00,81.67,81.68,81.54,81.55,6720.0,68.0201,68.0284,67.9118,67.9201,6720.0
2020-06-11 13:25:00,81.53,81.55,81.26,81.27,16099.0,67.9035,67.9201,67.6786,67.6869,16099.0
2020-06-11 13:30:00,81.28,81.29,81.07,81.16,22794.0,67.6953,67.7036,67.5204,67.5953,22794.0
2020-06-11 13:35:00,81.13,81.13,81.0,81.06,16708.0,67.5703,67.5703,67.4621,67.512,16708.0
2020-06-11 13:40:00,81.04,81.16,81.03,81.04,9108.0,67.4954,67.5953,67.487,67.4954,9108.0
2020-06-11 13:45:00,81.07,81.34,81.07,81.31,11607.0,67.5204,67.7452,67.5204,67.7202,11607.0
2020-06-11 13:50:00,81.3,81.4,81.26,81.4,9204.0,67.7119,67.7952,67.6786,67.7952,9204.0
2020-06-11 13:55:00,81.41,81.48,81.27,81.31,9805.0,67.8035,67.8618,67.6869,67.7202,9805.0
2020-06-11 14:00:00,81.28,81.3,81.04,81.07,14337.0,67.6953,67.7119,67.4954,67.5204,14337.0
2020-06-11 14:05:00,81.1,81.38,81.1,81.38,13415.0,67.5453,67.7785,67.5453,67.7785,13415.0
2020-06-11 14:10:00,81.34,81.43,81.12,81.16,10294.0,67.7452,67.8202,67.562,67.5953,10294.0
2020-06-11 14:15:00,81.19,81.32,81.19,81.27,7694.0,67.6203,67.7286,67.6203,67.6869,7694.0
2020-06-11 14:20:00,81.23,81.36,81.21,81.35,12477.0,67.6536,67.7619,67.637,67.7536,12477.0
2020-06-11 14:25:00,81.36,81.56,81.36,81.52,13658.0,67.7619,67.9285,67.7619,67.8951,13658.0
2020-06-11 14:30:00,81.54,81.56,81.25,81.29,16015.0,67.9118,67.9285,67.6703,67.7036,16015.0
2020-06-11 14:35:00,81.3,81.31,81.16,81.18,11113.0,67.7119,67.7202,67.5953,67.612,11113.0
2020-06-11 14:40:00,81.16,81.36,81.16,81.34,12833.0,67.5953,67.7619,67.5953,67.7452,12833.0
2020-06-11 14:45:00,81.36,81.42,81.27,81.29,12861.0,67.7619,67.8119,67.6869,67.7036,12861.0
2020-06-11 14:50:00,81.28,81.32,81.2,81.26,34245.0,67.6953,67.7286,67.6286,67.6786,34245.0
2020-06-11 14:55:00,81.25,81.42,81.21,81.42,19726.0,67.6703,67.8119,67.637,67.8119,19726.0
2020-06-11 15:00:00,81.38,81.54,81.28,81.43,14519.0,67.7785,67.9118,67.6953,67.8202,14519.0
2020-06-11 15:05:00,81.48,81.64,81.38,81.64,15951.0,67.8618,67.9951,67.7785,67.9951,15951.0
2020-06-11 15:10:00,81.59,81.71,81.37,81.41,14718.0,67.9534,68.0534,67.7702,67.8035,14718.0
2020-06-11 15:15:00,81.38,81.55,81.3,81.55,14665.0,67.7785,67.9201,67.7119,67.9201,14665.0
2020-06-11 15:20:00,81.6,81.62,81.35,81.35,15425.0,67.9618,67.9784,67.7536,67.7536,15425.0
2020-06-11 15:25:00,81.36,81.52,81.28,81.42,16060.0,67.7619,67.8951,67.6953,67.8119,16060.0
2020-06-11 15:30:00,81.41,81.66,81.28,81.6,22881.0,67.8035,68.0117,67.6953,67.9618,22881.0
2020-06-11 15:35:00,81.55,81.65,81.45,81.61,32993.0,67.9201,68.0034,67.8368,67.9701,32993.0
2020-06-11 15:40:00,81.58,82.07,81.56,81.99,44890.0,67.9451,68.3532,67.9285,68.2866,44890.0
2020-06-11 15:45:00,81.98,81.99,81.67,81.69,33866.0,68.2783,68.2866,68.0201,68.0367,33866.0
2020-06-11 15:50:00,81.62,81.73,81.41,81.68,67131.0,67.9784,68.07,67.8035,68.0284,67131.0
2020-06-11 15:55:00,81.69,82.01,81.61,81.77,212952.0,68.0367,68.3033,67.9701,68.1034,212952.0
2020-06-12 09:30:00,83.0,83.03,82.7,82.89,51696.0,69.1278,69.1528,68.8779,69.0362,51696.0
2020-06-12 09:35:00,82.86,82.92,82.41,82.58,19530.0,69.0112,69.0612,68.6364,68.778,19530.0
2020-06-12 09:40:00,82.62,82.85,82.52,82.78,15123.0,68.8113,69.0029,68.728,68.9446,15123.0
2020-06-12 09:45:00,82.79,82.81,82.37,82.42,30638.0,68.9529,68.9695,68.6031,68.6447,30638.0
2020-06-12 09:50:00,82.44,82.62,82.36,82.42,17582.0,68.6614,68.8113,68.5948,68.6447,17582.0
2020-06-12 09:55:00,82.39,82.45,82.2,82.39,17493.0,68.6197,68.6697,68.4615,68.6197,17493.0
2020-06-12 10:00:00,82.36,82.59,82.36,82.59,33888.0,68.5948,68.7863,68.5948,68.7863,33888.0
2020-06-12 10:05:00,82.55,82.55,82.36,82.41,11103.0,68.753,68.753,68.5948,68.6364,11103.0
2020-06-12 10:10:00,82.49,82.5,82.11,82.11,12384.0,68.703,68.7114,68.3865,68.3865,12384.0
2020-06-12 10:15:00,82.2,82.36,82.1,82.33,9411.0,68.4615,68.5948,68.3782,68.5698,9411.0
2020-06-12 10:20:00,82.34,82.38,82.1,82.12,12171.0,68.5781,68.6114,68.3782,68.3949,12171.0
2020-06-12 10:25:00,82.11,82.18,81.91,82.07,11692.0,68.3865,68.4448,68.22,68.3532,11692.0
2020-06-12 10:30:00,82.07,82.17,81.99,82.17,7248.0,68.3532,68.4365,68.2866,68.4365,7248.0
2020-06-12 10:35:00,82.15,82.2,81.8,81.83,16477.0,68.4199,68.4615,68.1283,68.1533,16477.0
2020-06-12 10:40:00,81.86,82.06,81.83,82.01,13310.0,68.1783,68.3449,68.1533,68.3033,13310.0
2020-06-12 10:45:00,82.0,82.13,81.9,82.07,16784.0,68.2949,68.4032,68.2116,68.3532,16784.0
2020-06-12 10:50:00,82.07,82.09,81.79,81.83,15952.0,68.3532,68.3699,68.12,68.1533,15952.0
2020-06-12 10:55:00,81.85,81.96,81.78,81.92,20277.0,68.17,68.2616,68.1117,68.2283,20277.0
2020-06-12 11:00:00,81.92,82.05,81.58,81.59,20574.0,68.2283,68.3366,67.9451,67.9534,20574.0
2020-06-12 11:05:00,81.59,81.89,81.59,81.78,14249.0,67.9534,68.2033,67.9534,68.1117,14249.0
2020-06-12 11:10:00,81.81,81.81,81.45,81.45,14195.0,68.1367,68.1367,67.8368,67.8368,14195.0
2020-06-12 11:15:00,81.47,81.61,81.29,81.29,20313.0,67.8535,67.9701,67.7036,67.7036,20313.0
2020-06-12 11:20:00,81.32,81.43,81.1,81.19,24008.0,67.7286,67.8202,67.5453,67.6203,24008.0
2020-06-12 11:25:00,81.2,81.55,81.12,81.48,16238.0,67.6286,67.9201,67.562,67.8618,16238.0
2020-06-12 11:30:00,81.5,81.58,81.37,81.54,9189.0,67.8785,67.9451,67.7702,67.9118,9189.0
2020-06-12 11:35:00,81.6,81.79,81.57,81.69,7798.0,67.9618,68.12,67.9368,68.0367,7798.0
2020-06-12 11:40:00,81.72,81.72,81.4,81.4,9729.0,68.0617,68.0617,67.7952,67.7952,9729.0
2020-06-12 11:45:00,81.43,81.66,81.36,81.48,19987.0,67.8202,68.0117,67.7619,67.8618,19987.0
2020-06-12 11:50:00,81.48,81.5,81.23,81.3,10017.0,67.8618,67.8785,67.6536,67.7119,10017.0
2020-06-12 11:55:00,81.31,81.75,81.26,81.75,8984.0,67.7202,68.0867,67.6786,68.0867,8984.0
2020-06-12 12:00:00,81.72,81.8,81.66,81.76,8906.0,68.0617,68.1283,68.0117,68.095,8906.0
2020-06-12 12:05:00,81.8,81.98,81.74,81.93,13645.0,68.1283,68.2783,68.0784,68.2366,13645.0
2020-06-12 12:10:00,81.91,81.94,81.68,81.89,11937.0,68.22,68.2449,68.0284,68.2033,11937.0
2020-06-12 12:15:00,81.83,81.94,81.8,81.92,10977.0,68.1533,68.2449,68.1283,68.2283,10977.0
2020-06-12 12:20:00,81.9,81.9,81.64,81.65,12378.0,68.2116,68.2116,67.9951,68.0034,12378.0
2020-06-12 12:25:00,81.66,81.78,81.57,81.67,7945.0,68.0117,68.1117,67.9368,68.0201,7945.0
2020-06-12 12:30:00,81.68,81.69,81.53,81.56,10372.0,68.0284,68.0367,67.9035,67.9285,10372.0
2020-06-12 12:35:00,81.54,81.57,81.46,81.49,4500.0,67.9118,67.9368,67.8452,67.8702,4500.0
2020-06-12 12:40:00,81.5,81.63,81.42,81.42,6313.0,67.8785,67.9868,67.8119,67.8119,6313.0
2020-06-12 12:45:00,81.42,81.44,81.25,81.29,11764.0,67.8119,67.8285,67.6703,67.7036,11764.0
2020-06-12 12:50:00,81.26,81.47,81.25,81.46,6315.0,67.6786,67.8535,67.6703,67.8452,6315.0
2020-06-12 12:55:00,81.41,81.52,81.41,81.46,4563.0,67.8035,67.8951,67.8035,67.8452,4563.0
2020-06-12 13:00:00,81.51,81.51,81.19,81.2,9614.0,67.8868,67.8868,67.6203,67.6286,9614.0
2020-06-12 13:05:00,81.24,81.24,81.09,81.17,10807.0,67.6619,67.6619,67.537,67.6036,10807.0
2020-06-12 13:10:00,81.12,81.15,81.07,81.08,8449.0,67.562,67.587,67.5204,67.5287,8449.0
2020-06-12 13:15:00,81.07,81.07,80.98,81.0,21508.0,67.5204,67.5204,67.4454,67.4621,21508.0
2020-06-12 13:20:00,81.0,81.08,80.87,80.94,70607.0,67.4621,67.5287,67.3538,67.4121,70607.0
2020-06-12 13:25:00,80.94,81.19,80.93,80.98,13095.0,67.4121,67.6203,67.4038,67.4454,13095.0
2020-06-12 13:30:00,81.0,81.09,80.85,80.87,7294.0,67.4621,67.537,67.3371,67.3538,7294.0
2020-06-12 13:35:00,80.86,80.9,80.79,80.88,25677.0,67.3455,67.3788,67.2872,67.3621,25677.0
2020-06-12 13:40:00,80.88,81.12,80.8,80.93,24577.0,67.3621,67.562,67.2955,67.4038,24577.0
2020-06-12 13:45:00,80.91,80.94,80.7,80.75,25161.0,67.3871,67.4121,67.2122,67.2538,25161.0
2020-06-12 13:50:00,80.76,80.83,80.62,80.83,14582.0,67.2622,67.3205,67.1456,67.3205,14582.0
2020-06-12 13:55:00,80.81,80.97,80.68,80.68,10649.0,67.3038,67.4371,67.1955,67.1955,10649.0
2020-06-12 14:00:00,80.71,81.02,80.63,80.92,13447.0,67.2205,67.4787,67.1539,67.3954,13447.0
2020-06-12 14:05:00,80.93,80.95,80.64,80.65,23812.0,67.4038,67.4204,67.1622,67.1706,23812.0
2020-06-12 14:10:00,80.74,81.07,80.72,80.96,12027.0,67.2455,67.5204,67.2289,67.4287,12027.0
2020-06-12 14:15:00,81.03,81.03,80.84,80.99,4531.0,67.487,67.487,67.3288,67.4537,4531.0
2020-06-12 14:20:00,80.92,81.01,80.84,80.95,4251.0,67.3954,67.4704,67.3288,67.4204,4251.0
2020-06-12 14:25:00,80.98,81.1,80.98,81.04,4419.0,67.4454,67.5453,67.4454,67.4954,4419.0
2020-06-12 14:30:00,81.1,81.57,81.1,81.42,13959.0,67.5453,67.9368,67.5453,67.8119,13959.0
2020-06-12 14:35:00,81.5,81.55,81.37,81.38,5211.0,67.8785,67.9201,67.7702,67.7785,5211.0
2020-06-12 14:40:00,81.35,81.46,81.28,81.31,9908.0,67.7536,67.8452,67.6953,67.7202,9908.0
2020-06-12 14:45:00,81.39,81.64,81.39,81.53,24089.0,67.7869,67.9951,67.7869,67.9035,24089.0
2020-06-12 14:50:00,81.65,81.73,81.48,81.73,22287.0,68.0034,68.07,67.8618,68.07,22287.0
2020-06-12 14:55:00,81.76,81.79,81.55,81.71,19977.0,68.095,68.12,67.9201,68.0534,19977.0
2020-06-12 15:00:00,81.78,81.99,81.78,81.81,19649.0,68.1117,68.2866,68.1117,68.1367,19649.0
2020-06-12 15:05:00,81.85,82.14,81.75,82.04,9569.0,68.17,68.4115,68.0867,68.3282,9569.0
2020-06-12 15:10:00,82.05,82.27,81.99,82.23,10971.0,68.3366,68.5198,68.2866,68.4865,10971.0
2020-06-12 15:15:00,82.22,82.23,81.74,81.9,15719.0,68.4782,68.4865,68.0784,68.2116,15719.0
2020-06-12 15:20:00,81.87,81.9,81.57,81.58,11084.0,68.1866,68.2116,67.9368,67.9451,11084.0
2020-06-12 15:25:00,81.59,81.67,81.32,81.49,14619.0,67.9534,68.0201,67.7286,67.8702,14619.0
2020-06-12 15:30:00,81.52,81.58,81.34,81.49,23946.0,67.8951,67.9451,67.7452,67.8702,23946.0
2020-06-12 15:35:00,81.52,81.67,81.21,81.29,23761.0,67.8951,68.0201,67.637,67.7036,23761.0
2020-06-12 15:40:00,81.31,81.59,81.26,81.58,26902.0,67.7202,67.9534,67.6786,67.9451,26902.0
2020-06-12 15:45:00,81.61,81.93,81.59,81.93,21943.0,67.9701,68.2366,67.9534,68.2366,21943.0
2020-06-12 15:50:00,82.14,82.38,81.64,81.69,63733.0,68.4115,68.6114,67.9951,68.0367,63733.0
2020-06-12 15:55:00,81.69,81.91,81.68,81.77,115308.0,68.0367,68.22,68.0284,68.1034,115308.0
2020-06-15 09:30:00,80.16,80.41,80.06,80.11,130031.0,66.7625,66.9707,66.6792,66.7208,130031.0
2020-06-15 09:35:00,80.12,80.13,79.7,79.89,27936.0,66.7291,66.7375,66.3793,66.5376,27936.0
2020-06-15 09:40:00,79.9,80.26,79.87,80.0,16083.0,66.5459,66.8457,66.5209,66.6292,16083.0
2020-06-15 09:45:00,80.01,80.2,79.93,79.99,25393.0,66.6375,66.7958,66.5709,66.6209,25393.0
2020-06-15 09:50:00,80.0,80.35,79.96,80.3,37609.0,66.6292,66.9207,66.5959,66.8791,37609.0
2020-06-15 09:55:00,80.34,80.38,80.19,80.34,24733.0,66.9124,66.9457,66.7874,66.9124,24733.0
2020-06-15 10:00:00,80.32,80.35,80.16,80.31,16299.0,66.8957,66.9207,66.7625,66.8874,16299.0
2020-06-15 10:05:00,80.31,80.6,80.28,80.58,11765.0,66.8874,67.1289,66.8624,67.1123,11765.0
2020-06-15 10:10:00,80.62,80.89,80.62,80.73,14888.0,67.1456,67.3704,67.1456,67.2372,14888.0
2020-06-15 10:15:00,80.69,80.75,80.58,80.71,7363.0,67.2039,67.2538,67.1123,67.2205,7363.0
2020-06-15 10:20:00,80.68,80.68,80.38,80.38,15477.0,67.1955,67.1955,66.9457,66.9457,15477.0
2020-06-15 10:25:00,80.33,80.66,80.33,80.62,17805.0,66.904,67.1789,66.904,67.1456,17805.0
2020-06-15 10:30:00,80.65,80.74,80.23,80.36,30603.0,67.1706,67.2455,66.8208,66.929,30603.0
2020-06-15 10:35:00,80.36,80.47,80.2,80.25,35271.0,66.929,67.0206,66.7958,66.8374,35271.0
2020-06-15 10:40:00,80.24,80.24,80.02,80.15,16095.0,66.8291,66.8291,66.6458,66.7541,16095.0
2020-06-15 10:45:00,80.15,80.51,80.15,80.4,12107.0,66.7541,67.054,66.7541,66.9623,12107.0
2020-06-15 10:50:00,80.36,80.71,80.3,80.68,12495.0,66.929,67.2205,66.8791,67.1955,12495.0
2020-06-15 10:55:00,80.66,80.66,80.43,80.48,15056.0,67.1789,67.1789,66.9873,67.029,15056.0
2020-06-15 11:00:00,80.51,80.93,80.45,80.91,17637.0,67.054,67.4038,67.004,67.3871,17637.0
2020-06-15 11:05:00,80.9,81.12,80.9,81.06,13685.0,67.3788,67.562,67.3788,67.512,13685.0
2020-06-15 11:10:00,81.06,81.12,80.94,81.08,14328.0,67.512,67.562,67.4121,67.5287,14328.0
2020-06-15 11:15:00,81.14,81.25,80.95,81.2,19430.0,67.5787,67.6703,67.4204,67.6286,19430.0
2020-06-15 11:20:00,81.18,81.42,81.13,81.41,14884.0,67.612,67.8119,67.5703,67.8035,14884.0
2020-06-15 11:25:00,81.42,81.43,81.1,81.1,9200.0,67.8119,67.8202,67.5453,67.5453,9200.0
2020-06-15 11:30:00,81.11,81.18,80.98,81.03,12272.0,67.5537,67.612,67.4454,67.487,12272.0
2020-06-15 11:35:00,81.05,81.21,80.99,81.11,6408.0,67.5037,67.637,67.4537,67.5537,6408.0
2020-06-15 11:40:00,81.11,81.18,80.9,80.96,29095.0,67.5537,67.612,67.3788,67.4287,29095.0
2020-06-15 11:45:00,80.98,81.19,80.94,81.19,12820.0,67.4454,67.6203,67.4121,67.6203,12820.0
2020-06-15 11:50:00,81.21,81.37,81.19,81.19,9109.0,67.637,67.7702,67.6203,67.6203,9109.0
2020-06-15 11:55:00,81.22,81.27,81.12,81.15,23118.0,67.6453,67.6869,67.562,67.587,23118.0
2020-06-15 12:00:00,81.06,81.41,81.02,81.36,15302.0,67.512,67.8035,67.4787,67.7619,15302.0
2020-06-15 12:05:00,81.35,81.43,81.3,81.34,9932.0,67.7536,67.8202,67.7119,67.7452,9932.0
2020-06-15 12:10:00,81.34,81.36,81.26,81.26,8175.0,67.7452,67.7619,67.6786,67.6786,8175.0
2020-06-15 12:15:00,81.29,81.34,81.14,81.26,13614.0,67.7036,67.7452,67.5787,67.6786,13614.0
2020-06-15 12:20:00,81.25,81.25,81.05,81.16,12231.0,67.6703,67.6703,67.5037,67.5953,12231.0
2020-06-15 12:25:00,81.17,81.22,81.12,81.15,10793.0,67.6036,67.6453,67.562,67.587,10793.0
2020-06-15 12:30:00,81.15,81.15,81.01,81.01,13367.0,67.587,67.587,67.4704,67.4704,13367.0
2020-06-15 12:35:00,81.0,81.17,81.0,81.12,13512.0,67.4621,67.6036,67.4621,67.562,13512.0
2020-06-15 12:40:00,81.14,81.21,81.07,81.07,20477.0,67.5787,67.637,67.5204,67.5204,20477.0
2020-06-15 12:45:00,81.06,81.18,81.02,81.13,38392.0,67.512,67.612,67.4787,67.5703,38392.0
2020-06-15 12:50:00,81.11,81.42,81.06,81.42,48488.0,67.5537,67.8119,67.512,67.8119,48488.0
2020-06-15 12:55:00,81.44,81.44,81.26,81.36,8002.0,67.8285,67.8285,67.6786,67.7619,8002.0
2020-06-15 13:00:00,81.35,81.37,81.26,81.37,7068.0,67.7536,67.7702,67.6786,67.7702,7068.0
2020-06-15 13:05:00,81.37,81.46,81.35,81.45,47837.0,67.7702,67.8452,67.7536,67.8368,47837.0
2020-06-15 13:10:00,81.46,81.67,81.46,81.61,20564.0,67.8452,68.0201,67.8452,67.9701,20564.0
2020-06-15 13:15:00,81.62,81.71,81.48,81.52,12792.0,67.9784,68.0534,67.8618,67.8951,12792.0
2020-06-15 13:20:00,81.44,81.52,81.33,81.34,7874.0,67.8285,67.8951,67.7369,67.7452,7874.0
2020-06-15 13:25:00,81.37,81.4,81.22,81.3,12683.0,67.7702,67.7952,67.6453,67.7119,12683.0
2020-06-15 13:30:00,81.32,81.32,81.19,81.28,10866.0,67.7286,67.7286,67.6203,67.6953,10866.0
2020-06-15 13:35:00,81.26,81.36,81.2,81.2,25156.0,67.6786,67.7619,67.6286,67.6286,25156.0
2020-06-15 13:40:00,81.2,81.27,81.17,81.21,10551.0,67.6286,67.6869,67.6036,67.637,10551.0
2020-06-15 13:45:00,81.22,81.25,81.09,81.11,11477.0,67.6453,67.6703,67.537,67.5537,11477.0
2020-06-15 13:50:00,81.07,81.13,80.94,81.02,24337.0,67.5204,67.5703,67.4121,67.4787,24337.0
2020-06-15 13:55:00,81.02,81.05,80.94,80.98,21884.0,67.4787,67.5037,67.4121,67.4454,21884.0
2020-06-15 14:00:00,80.98,81.61,80.98,81.55,66076.0,67.4454,67.9701,67.4454,67.9201,66076.0
2020-06-15 14:05:00,81.56,81.7,81.51,81.58,71125.0,67.9285,68.0451,67.8868,67.9451,71125.0
2020-06-15 14:10:00,81.58,81.82,81.57,81.73,104302.0,67.9451,68.145,67.9368,68.07,104302.0
2020-06-15 14:15:00,81.78,82.04,81.75,81.98,16506.0,68.1117,68.3282,68.0867,68.2783,16506.0
2020-06-15 14:20:00,82.02,82.16,81.95,82.15,13420.0,68.3116,68.4282,68.2533,68.4199,13420.0
2020-06-15 14:25:00,82.17,82.17,81.87,81.94,15707.0,68.4365,68.4365,68.1866,68.2449,15707.0
2020-06-15 14:30:00,81.96,82.06,81.62,81.7,15277.0,68.2616,68.3449,67.9784,68.0451,15277.0
2020-06-15 14:35:00,81.67,81.76,81.59,81.64,16322.0,68.0201,68.095,67.9534,67.9951,16322.0
2020-06-15 14:40:00,81.65,81.65,81.41,81.44,41893.0,68.0034,68.0034,67.8035,67.8285,41893.0
2020-06-15 14:45:00,81.46,81.52,81.36,81.4,13886.0,67.8452,67.8951,67.7619,67.7952,13886.0
2020-06-15 14:50:00,81.4,81.45,81.14,81.28,57487.0,67.7952,67.8368,67.5787,67.6953,57487.0
2020-06-15 14:55:00,81.28,81.35,81.26,81.31,12537.0,67.6953,67.7536,67.6786,67.7202,12537.0
2020-06-15 15:00:00,81.3,81.58,81.29,81.45,50985.0,67.7119,67.9451,67.7036,67.8368,50985.0
2020-06-15 15:05:00,81.43,81.46,81.29,81.43,24441.0,67.8202,67.8452,67.7036,67.8202,24441.0
2020-06-15 15:10:00,81.45,81.6,81.37,81.48,31388.0,67.8368,67.9618,67.7702,67.8618,31388.0
2020-06-15 15:15:00,81.46,81.5,81.34,81.37,54112.0,67.8452,67.8785,67.7452,67.7702,54112.0
2020-06-15 15:20:00,81.36,81.42,81.23,81.39,60927.0,67.7619,67.8119,67.6536,67.7869,60927.0
2020-06-15 15:25:00,81.39,81.5,81.07,81.13,43075.0,67.7869,67.8785,67.5204,67.5703,43075.0
2020-06-15 15:30:00,81.17,81.23,80.99,81.05,30100.0,67.6036,67.6536,67.4537,67.5037,30100.0
2020-06-15 15:35:00,81.06,81.29,80.93,81.27,43982.0,67.512,67.7036,67.4038,67.6869,43982.0
2020-06-15 15:40:00,81.24,81.48,81.21,81.48,35462.0,67.6619,67.8618,67.637,67.8618,35462.0
2020-06-15 15:45:00,81.46,81.63,81.38,81.51,41617.0,67.8452,67.9868,67.7785,67.8868,41617.0
2020-06-15 15:50:00,81.54,81.67,81.39,81.65,58055.0,67.9118,68.0201,67.7869,68.0034,58055.0
2020-06-15 15:55:00,81.63,81.77,81.54,81.77,130456.0,67.9868,68.1034,67.9118,68.1034,130456.0
2020-06-16 09:30:00,83.52,83.78,82.85,83.6,213875.0,69.5609,69.7774,69.0029,69.6275,213875.0
2020-06-16 09:35:00,83.61,83.98,83.4,83.82,21678.0,69.6358,69.944,69.4609,69.8107,21678.0
2020-06-16 09:40:00,83.9,84.02,83.54,83.73,38160.0,69.8774,69.9773,69.5775,69.7358,38160.0
2020-06-16 09:45:00,83.69,83.92,83.33,83.38,57275.0,69.7025,69.894,69.4026,69.4443,57275.0
2020-06-16 09:50:00,83.37,83.6,83.32,83.43,13046.0,69.4359,69.6275,69.3943,69.4859,13046.0
2020-06-16 09:55:00,83.43,83.47,83.38,83.46,10007.0,69.4859,69.5192,69.4443,69.5109,10007.0
2020-06-16 10:00:00,83.49,83.6,83.31,83.47,43170.0,69.5359,69.6275,69.386,69.5192,43170.0
2020-06-16 10:05:00,83.4,83.61,83.38,83.38,18288.0,69.4609,69.6358,69.4443,69.4443,18288.0
2020-06-16 10:10:00,83.39,83.53,83.33,83.5,23190.0,69.4526,69.5692,69.4026,69.5442,23190.0
2020-06-16 10:15:00,83.51,83.69,83.5,83.66,22896.0,69.5525,69.7025,69.5442,69.6775,22896.0
2020-06-16 10:20:00,83.67,83.67,83.42,83.53,28416.0,69.6858,69.6858,69.4776,69.5692,28416.0
2020-06-16 10:25:00,83.58,83.71,83.54,83.62,31771.0,69.6108,69.7191,69.5775,69.6442,31771.0
2020-06-16 10:30:00,83.64,83.75,83.41,83.42,24971.0,69.6608,69.7524,69.4693,69.4776,24971.0
2020-06-16 10:35:00,83.42,83.45,82.98,83.23,67438.0,69.4776,69.5026,69.1111,69.3193,67438.0
2020-06-16 10:40:00,83.27,83.27,83.01,83.09,39105.0,69.3527,69.3527,69.1361,69.2027,39105.0
2020-06-16 10:45:00,83.06,83.17,82.92,83.13,31578.0,69.1778,69.2694,69.0612,69.2361,31578.0
2020-06-16 10:50:00,83.11,83.11,82.67,82.79,22300.0,69.2194,69.2194,68.8529,68.9529,22300.0
2020-06-16 10:55:00,82.79,82.79,82.26,82.45,26023.0,68.9529,68.9529,68.5115,68.6697,26023.0
2020-06-16 11:00:00,82.42,82.55,82.08,82.54,32815.0,68.6447,68.753,68.3616,68.7447,32815.0
2020-06-16 11:05:00,82.59,82.64,82.41,82.54,38323.0,68.7863,68.828,68.6364,68.7447,38323.0
2020-06-16 11:10:00,82.58,82.62,82.34,82.47,10717.0,68.778,68.8113,68.5781,68.6864,10717.0
2020-06-16 11:15:00,82.41,82.82,82.41,82.7,9924.0,68.6364,68.9779,68.6364,68.8779,9924.0
2020-06-16 11:20:00,82.67,82.92,82.66,82.88,7261.0,68.8529,69.0612,68.8446,69.0278,7261.0
2020-06-16 11:25:00,82.92,82.93,82.77,82.9,17147.0,69.0612,69.0695,68.9362,69.0445,17147.0
2020-06-16 11:30:00,82.88,83.1,82.77,82.9,12869.0,69.0278,69.2111,68.9362,69.0445,12869.0
2020-06-16 11:35:00,82.89,82.95,82.64,82.68,12290.0,69.0362,69.0861,68.828,68.8613,12290.0
2020-06-16 11:40:00,82.65,82.71,82.46,82.47,20370.0,68.8363,68.8863,68.678,68.6864,20370.0
2020-06-16 11:45:00,82.48,82.75,82.46,82.67,17120.0,68.6947,68.9196,68.678,68.8529,17120.0
2020-06-16 11:50:00,82.68,82.76,82.49,82.55,11894.0,68.8613,68.9279,68.703,68.753,11894.0
2020-06-16 11:55:00,82.54,82.54,82.24,82.29,9617.0,68.7447,68.7447,68.4948,68.5365,9617.0
2020-06-16 12:00:00,82.31,82.38,82.05,82.17,15840.0,68.5531,68.6114,68.3366,68.4365,15840.0
2020-06-16 12:05:00,82.19,82.28,82.0,82.21,12213.0,68.4532,68.5281,68.2949,68.4698,12213.0
2020-06-16 12:10:00,82.24,82.36,82.14,82.34,7276.0,68.4948,68.5948,68.4115,68.5781,7276.0
2020-06-16 12:15:00,82.36,82.43,82.18,82.29,10227.0,68.5948,68.6531,68.4448,68.5365,10227.0
2020-06-16 12:20:00,82.4,82.45,82.38,82.4,5506.0,68.6281,68.6697,68.6114,68.6281,5506.0
2020-06-16 12:25:00,82.42,82.57,82.41,82.42,7683.0,68.6447,68.7697,68.6364,68.6447,7683.0
2020-06-16 12:30:00,82.44,82.72,82.43,82.7,13934.0,68.6614,68.8946,68.6531,68.8779,13934.0
2020-06-16 12:35:00,82.7,82.88,82.69,82.77,11306.0,68.8779,69.0278,68.8696,68.9362,11306.0
2020-06-16 12:40:00,82.77,82.79,82.67,82.76,16561.0,68.9362,68.9529,68.8529,68.9279,16561.0
2020-06-16 12:45:00,82.8,82.83,82.65,82.67,7912.0,68.9612,68.9862,68.8363,68.8529,7912.0
2020-06-16 12:50:00,82.71,82.72,82.62,82.67,5851.0,68.8863,68.8946,68.8113,68.8529,5851.0
2020-06-16 12:55:00,82.65,82.69,82.52,82.67,11810.0,68.8363,68.8696,68.728,68.8529,11810.0
2020-06-16 13:00:00,82.75,82.89,82.68,82.78,11524.0,68.9196,69.0362,68.8613,68.9446,11524.0
2020-06-16 13:05:00,82.73,82.91,82.69,82.72,9986.0,68.9029,69.0528,68.8696,68.8946,9986.0
2020-06-16 13:10:00,82.76,82.81,82.72,82.81,7524.0,68.9279,68.9695,68.8946,68.9695,7524.0
2020-06-16 13:15:00,82.79,82.95,82.75,82.95,28193.0,68.9529,69.0861,68.9196,69.0861,28193.0
2020-06-16 13:20:00,82.94,83.06,82.93,83.04,8102.0,69.0778,69.1778,69.0695,69.1611,8102.0
2020-06-16 13:25:00,83.02,83.03,82.94,82.94,9574.0,69.1444,69.1528,69.0778,69.0778,9574.0
2020-06-16 13:30:00,82.95,82.98,82.72,82.75,44099.0,69.0861,69.1111,68.8946,68.9196,44099.0
2020-06-16 13:35:00,82.73,82.85,82.71,82.81,51680.0,68.9029,69.0029,68.8863,68.9695,51680.0
2020-06-16 13:40:00,82.81,83.02,82.81,83.01,58623.0,68.9695,69.1444,68.9695,69.1361,58623.0
2020-06-16 13:45:00,83.04,83.07,82.95,83.05,11187.0,69.1611,69.1861,69.0861,69.1694,11187.0
2020-06-16 13:50:00,83.05,83.1,82.83,82.87,8773.0,69.1694,69.2111,68.9862,69.0195,8773.0
2020-06-16 13:55:00,82.82,82.92,82.77,82.84,8686.0,68.9779,69.0612,68.9362,68.9945,8686.0
2020-06-16 14:00:00,82.86,83.06,82.86,83.0,12641.0,69.0112,69.1778,69.0112,69.1278,12641.0
2020-06-16 14:05:00,83.01,83.07,82.93,83.01,9305.0,69.1361,69.1861,69.0695,69.1361,9305.0
2020-06-16 14:10:00,83.02,83.2,82.98,83.15,11696.0,69.1444,69.2944,69.1111,69.2527,11696.0
2020-06-16 14:15:00,83.09,83.19,83.06,83.1,10505.0,69.2027,69.286,69.1778,69.2111,10505.0
2020-06-16 14:20:00,83.14,83.14,82.69,82.88,25677.0,69.2444,69.2444,68.8696,69.0278,25677.0
2020-06-16 14:25:00,82.86,83.0,82.8,82.94,12268.0,69.0112,69.1278,68.9612,69.0778,12268.0
2020-06-16 14:30:00,83.03,83.11,82.99,83.03,17683.0,69.1528,69.2194,69.1195,69.1528,17683.0
2020-06-16 14:35:00,82.98,83.14,82.98,82.99,9312.0,69.1111,69.2444,69.1111,69.1195,9312.0
2020-06-16 14:40:00,83.0,83.0,82.83,82.87,11628.0,69.1278,69.1278,68.9862,69.0195,11628.0
2020-06-16 14:45:00,82.87,82.89,82.7,82.77,10307.0,69.0195,69.0362,68.8779,68.9362,10307.0
2020-06-16 14:50:00,82.77,82.84,82.75,82.78,14392.0,68.9362,68.9945,68.9196,68.9446,14392.0
2020-06-16 14:55:00,82.79,82.83,82.64,82.65,8614.0,68.9529,68.9862,68.828,68.8363,8614.0
2020-06-16 15:00:00,82.67,82.79,82.52,82.56,36457.0,68.8529,68.9529,68.728,68.7613,36457.0
2020-06-16 15:05:00,82.56,82.63,82.2,82.24,46405.0,68.7613,68.8196,68.4615,68.4948,46405.0
2020-06-16 15:10:00,82.21,82.31,82.1,82.1,22328.0,68.4698,68.5531,68.3782,68.3782,22328.0
2020-06-16 15:15:00,82.1,82.11,81.63,81.68,109499.0,68.3782,68.3865,67.9868,68.0284,109499.0
2020-06-16 15:20:00,81.69,81.91,81.69,81.83,56969.0,68.0367,68.22,68.0367,68.1533,56969.0
2020-06-16 15:25:00,81.82,81.97,81.7,81.78,35206.0,68.145,68.2699,68.0451,68.1117,35206.0
2020-06-16 15:30:00,81.78,82.03,81.72,81.94,44601.0,68.1117,68.3199,68.0617,68.2449,44601.0
2020-06-16 15:35:00,81.94,81.94,81.71,81.85,42317.0,68.2449,68.2449,68.0534,68.17,42317.0
2020-06-16 15:40:00,81.86,81.98,81.55,81.64,58368.0,68.1783,68.2783,67.9201,67.9951,58368.0
2020-06-16 15:45:00,81.64,81.78,81.55,81.64,94104.0,67.9951,68.1117,67.9201,67.9951,94104.0
2020-06-16 15:50:00,81.67,81.73,81.19,81.36,166051.0,68.0201,68.07,67.6203,67.7619,166051.0
2020-06-16 15:55:00,81.37,81.61,81.33,81.61,204418.0,67.7702,67.9701,67.7369,67.9701,204418.0
2020-06-17 09:30:00,82.25,82.25,81.5,81.57,51302.0,68.5031,68.5031,67.8785,67.9368,51302.0
2020-06-17 09:35:00,81.62,81.67,81.11,81.11,21166.0,67.9784,68.0201,67.5537,67.5537,21166.0
2020-06-17 09:40:00,81.14,81.41,80.94,81.26,44061.0,67.5787,67.8035,67.4121,67.6786,44061.0
2020-06-17 09:45:00,81.28,81.43,81.21,81.37,6588.0,67.6953,67.8202,67.637,67.7702,6588.0
2020-06-17 09:50:00,81.43,81.62,81.35,81.4,6506.0,67.8202,67.9784,67.7536,67.7952,6506.0
2020-06-17 09:55:00,81.34,81.43,81.1,81.25,11230.0,67.7452,67.8202,67.5453,67.6703,11230.0
2020-06-17 10:00:00,81.19,81.19,80.97,81.02,13456.0,67.6203,67.6203,67.4371,67.4787,13456.0
2020-06-17 10:05:00,81.03,81.23,80.91,81.19,6394.0,67.487,67.6536,67.3871,67.6203,6394.0
2020-06-17 10:10:00,81.18,81.43,81.14,81.27,6546.0,67.612,67.8202,67.5787,67.6869,6546.0
2020-06-17 10:15:00,81.25,81.53,81.12,81.12,16391.0,67.6703,67.9035,67.562,67.562,16391.0
2020-06-17 10:20:00,81.17,81.31,81.06,81.26,16695.0,67.6036,67.7202,67.512,67.6786,16695.0
2020-06-17 10:25:00,81.25,81.34,81.06,81.16,7512.0,67.6703,67.7452,67.512,67.5953,7512.0
2020-06-17 10:30:00,81.13,81.26,81.0,81.22,6057.0,67.5703,67.6786,67.4621,67.6453,6057.0
2020-06-17 10:35:00,81.18,81.26,81.08,81.2,5229.0,67.612,67.6786,67.5287,67.6286,5229.0
2020-06-17 10:40:00,81.23,81.31,81.12,81.31,3777.0,67.6536,67.7202,67.562,67.7202,3777.0
2020-06-17 10:45:00,81.32,81.38,81.24,81.38,5391.0,67.7286,67.7785,67.6619,67.7785,5391.0
2020-06-17 10:50:00,81.36,81.54,81.33,81.54,9923.0,67.7619,67.9118,67.7369,67.9118,9923.0
2020-06-17 10:55:00,81.49,81.63,81.33,81.33,13984.0,67.8702,67.9868,67.7369,67.7369,13984.0
2020-06-17 11:00:00,81.39,81.39,81.24,81.27,10646.0,67.7869,67.7869,67.6619,67.6869,10646.0
2020-06-17 11:05:00,81.25,81.36,81.18,81.34,26170.0,67.6703,67.7619,67.612,67.7452,26170.0
2020-06-17 11:10:00,81.34,81.46,81.22,81.32,24501.0,67.7452,67.8452,67.6453,67.7286,24501.0
2020-06-17 11:15:00,81.32,81.37,81.17,81.23,22808.0,67.7286,67.7702,67.6036,67.6536,22808.0
2020-06-17 11:20:00,81.18,81.28,81.11,81.21,26442.0,67.612,67.6953,67.5537,67.637,26442.0
2020-06-17 11:25:00,81.23,81.28,81.11,81.26,13110.0,67.6536,67.6953,67.5537,67.6786,13110.0
2020-06-17 11:30:00,81.26,81.4,81.26,81.35,7522.0,67.6786,67.7952,67.6786,67.7536,7522.0
2020-06-17 11:35:00,81.39,81.59,81.39,81.42,12134.0,67.7869,67.9534,67.7869,67.8119,12134.0
2020-06-17 11:40:00,81.44,81.51,81.36,81.38,7836.0,67.8285,67.8868,67.7619,67.7785,7836.0
2020-06-17 11:45:00,81.39,81.53,81.38,81.48,11389.0,67.7869,67.9035,67.7785,67.8618,11389.0
2020-06-17 11:50:00,81.51,81.54,81.42,81.5,19133.0,67.8868,67.9118,67.8119,67.8785,19133.0
2020-06-17 11:55:00,81.5,81.65,81.5,81.63,13096.0,67.8785,68.0034,67.8785,67.9868,13096.0
2020-06-17 12:00:00,81.64,81.64,81.47,81.47,5900.0,67.9951,67.9951,67.8535,67.8535,5900.0
2020-06-17 12:05:00,81.44,81.56,81.44,81.5,5668.0,67.8285,67.9285,67.8285,67.8785,5668.0
2020-06-17 12:10:00,81.53,81.53,81.37,81.38,19012.0,67.9035,67.9035,67.7702,67.7785,19012.0
2020-06-17 12:15:00,81.38,81.58,81.38,81.53,6060.0,67.7785,67.9451,67.7785,67.9035,6060.0
2020-06-17 12:20:00,81.55,81.66,81.43,81.66,9685.0,67.9201,68.0117,67.8202,68.0117,9685.0
2020-06-17 12:25:00,81.68,81.74,81.66,81.69,8169.0,68.0284,68.0784,68.0117,68.0367,8169.0
2020-06-17 12:30:00,81.68,81.98,81.67,81.97,13253.0,68.0284,68.2783,68.0201,68.2699,13253.0
2020-06-17 12:35:00,81.97,81.98,81.92,81.92,9631.0,68.2699,68.2783,68.2283,68.2283,9631.0
2020-06-17 12:40:00,81.92,81.94,81.83,81.91,7134.0,68.2283,68.2449,68.1533,68.22,7134.0
2020-06-17 12:45:00,81.91,81.91,81.76,81.77,6111.0,68.22,68.22,68.095,68.1034,6111.0
2020-06-17 12:50:00,81.74,81.8,81.74,81.8,4900.0,68.0784,68.1283,68.0784,68.1283,4900.0
2020-06-17 12:55:00,81.78,81.88,81.73,81.88,6627.0,68.1117,68.195,68.07,68.195,6627.0
2020-06-17 13:00:00,81.92,82.06,81.91,82.01,6401.0,68.2283,68.3449,68.22,68.3033,6401.0
2020-06-17 13:05:00,82.02,82.14,82.02,82.11,6454.0,68.3116,68.4115,68.3116,68.3865,6454.0
2020-06-17 13:10:00,82.1,82.16,82.08,82.14,21301.0,68.3782,68.4282,68.3616,68.4115,21301.0
2020-06-17 13:15:00,82.16,82.18,82.1,82.15,9177.0,68.4282,68.4448,68.3782,68.4199,9177.0
2020-06-17 13:20:00,82.16,82.25,82.15,82.23,10722.0,68.4282,68.5031,68.4199,68.4865,10722.0
2020-06-17 13:25:00,82.23,82.31,82.18,82.29,12134.0,68.4865,68.5531,68.4448,68.5365,12134.0
2020-06-17 13:30:00,82.28,82.39,82.25,82.39,8302.0,68.5281,68.6197,68.5031,68.6197,8302.0
2020-06-17 13:35:00,82.38,82.54,82.37,82.53,13923.0,68.6114,68.7447,68.6031,68.7363,13923.0
2020-06-17 13:40:00,82.53,82.53,82.47,82.52,28559.0,68.7363,68.7363,68.6864,68.728,28559.0
2020-06-17 13:45:00,82.5,82.53,82.41,82.5,9152.0,68.7114,68.7363,68.6364,68.7114,9152.0
2020-06-17 13:50:00,82.51,82.56,82.46,82.53,9990.0,68.7197,68.7613,68.678,68.7363,9990.0
2020-06-17 13:55:00,82.54,82.67,82.53,82.59,10591.0,68.7447,68.8529,68.7363,68.7863,10591.0
2020-06-17 14:00:00,82.59,82.59,82.4,82.4,22361.0,68.7863,68.7863,68.6281,68.6281,22361.0
2020-06-17 14:05:00,82.41,82.68,82.4,82.68,4833.0,68.6364,68.8613,68.6281,68.8613,4833.0
2020-06-17 14:10:00,82.68,82.71,82.61,82.62,10243.0,68.8613,68.8863,68.803,68.8113,10243.0
2020-06-17 14:15:00,82.6,82.6,82.45,82.45,7403.0,68.7946,68.7946,68.6697,68.6697,7403.0
2020-06-17 14:20:00,82.49,82.62,82.49,82.62,5108.0,68.703,68.8113,68.703,68.8113,5108.0
2020-06-17 14:25:00,82.67,82.72,82.56,82.66,6352.0,68.8529,68.8946,68.7613,68.8446,6352.0
2020-06-17 14:30:00,82.68,82.68,82.58,82.59,5330.0,68.8613,68.8613,68.778,68.7863,5330.0
2020-06-17 14:35:00,82.59,82.61,82.54,82.57,6454.0,68.7863,68.803,68.7447,68.7697,6454.0
2020-06-17 14:40:00,82.58,82.75,82.58,82.66,9658.0,68.778,68.9196,68.778,68.8446,9658.0
2020-06-17 14:45:00,82.64,82.68,82.53,82.58,6137.0,68.828,68.8613,68.7363,68.778,6137.0
2020-06-17 14:50:00,82.57,82.7,82.52,82.54,8805.0,68.7697,68.8779,68.728,68.7447,8805.0
2020-06-17 14:55:00,82.55,82.56,82.41,82.42,9922.0,68.753,68.7613,68.6364,68.6447,9922.0
2020-06-17 15:00:00,82.39,82.46,82.25,82.46,11640.0,68.6197,68.678,68.5031,68.678,11640.0
2020-06-17 15:05:00,82.47,82.54,82.4,82.51,14053.0,68.6864,68.7447,68.6281,68.7197,14053.0
2020-06-17 15:10:00,82.51,82.51,82.34,82.48,11871.0,68.7197,68.7197,68.5781,68.6947,11871.0
2020-06-17 15:15:00,82.49,82.56,82.38,82.46,11228.0,68.703,68.7613,68.6114,68.678,11228.0
2020-06-17 15:20:00,82.48,82.55,82.36,82.37,25092.0,68.6947,68.753,68.5948,68.6031,25092.0
2020-06-17 15:25:00,82.37,82.44,82.26,82.42,14983.0,68.6031,68.6614,68.5115,68.6447,14983.0
2020-06-17 15:30:00,82.42,82.42,82.27,82.38,48463.0,68.6447,68.6447,68.5198,68.6114,48463.0
2020-06-17 15:35:00,82.38,82.42,82.22,82.33,23335.0,68.6114,68.6447,68.4782,68.5698,23335.0
2020-06-17 15:40:00,82.31,82.31,81.9,82.0,29522.0,68.5531,68.5531,68.2116,68.2949,29522.0
2020-06-17 15:45:00,82.0,82.07,81.88,81.9,29499.0,68.2949,68.3532,68.195,68.2116,29499.0
2020-06-17 15:50:00,81.86,82.18,81.85,82.18,38124.0,68.1783,68.4448,68.17,68.4448,38124.0
2020-06-17 15:55:00,82.18,82.34,82.14,82.24,84827.0,68.4448,68.5781,68.4115,68.4948,84827.0
2020-06-18 09:30:00,81.86,81.86,81.51,81.79,23566.0,68.1783,68.1783,67.8868,68.12,23566.0
2020-06-18 09:35:00,81.78,82.22,81.73,82.2,12406.0,68.1117,68.4782,68.07,68.4615,12406.0
2020-06-18 09:40:00,82.17,82.17,81.93,81.93,9030.0,68.4365,68.4365,68.2366,68.2366,9030.0
2020-06-18 09:45:00,81.97,82.17,81.94,82.17,9431.0,68.2699,68.4365,68.2449,68.4365,9431.0
2020-06-18 09:50:00,82.18,82.18,81.95,81.96,8370.0,68.4448,68.4448,68.2533,68.2616,8370.0
2020-06-18 09:55:00,81.96,82.17,81.95,82.09,11190.0,68.2616,68.4365,68.2533,68.3699,11190.0
2020-06-18 10:00:00,82.04,82.23,82.03,82.22,10824.0,68.3282,68.4865,68.3199,68.4782,10824.0
2020-06-18 10:05:00,82.17,82.39,82.15,82.16,10145.0,68.4365,68.6197,68.4199,68.4282,10145.0
2020-06-18 10:10:00,82.09,82.09,81.9,81.9,7441.0,68.3699,68.3699,68.2116,68.2116,7441.0
2020-06-18 10:15:00,81.98,81.98,81.69,81.69,8877.0,68.2783,68.2783,68.0367,68.0367,8877.0
2020-06-18 10:20:00,81.72,81.74,81.58,81.62,8707.0,68.0617,68.0784,67.9451,67.9784,8707.0
2020-06-18 10:25:00,81.61,81.61,81.31,81.38,10889.0,67.9701,67.9701,67.7202,67.7785,10889.0
2020-06-18 10:30:00,81.45,81.52,81.29,81.36,30937.0,67.8368,67.8951,67.7036,67.7619,30937.0
2020-06-18 10:35:00,81.36,81.61,81.36,81.44,20277.0,67.7619,67.9701,67.7619,67.8285,20277.0
2020-06-18 10:40:00,81.42,81.65,81.39,81.62,8554.0,67.8119,68.0034,67.7869,67.9784,8554.0
2020-06-18 10:45:00,81.59,81.79,81.55,81.68,10066.0,67.9534,68.12,67.9201,68.0284,10066.0
2020-06-18 10:50:00,81.66,81.7,81.41,81.44,16455.0,68.0117,68.0451,67.8035,67.8285,16455.0
2020-06-18 10:55:00,81.43,81.71,81.43,81.68,16807.0,67.8202,68.0534,67.8202,68.0284,16807.0
2020-06-18 11:00:00,81.68,81.75,81.52,81.63,11404.0,68.0284,68.0867,67.8951,67.9868,11404.0
2020-06-18 11:05:00,81.59,81.61,81.51,81.56,14557.0,67.9534,67.9701,67.8868,67.9285,14557.0
2020-06-18 11:10:00,81.56,81.59,81.48,81.54,12062.0,67.9285,67.9534,67.8618,67.9118,12062.0
2020-06-18 11:15:00,81.56,81.66,81.43,81.62,16078.0,67.9285,68.0117,67.8202,67.9784,16078.0
2020-06-18 11:20:00,81.61,81.62,81.35,81.43,19423.0,67.9701,67.9784,67.7536,67.8202,19423.0
2020-06-18 11:25:00,81.44,81.55,81.33,81.33,13739.0,67.8285,67.9201,67.7369,67.7369,13739.0
2020-06-18 11:30:00,81.34,81.44,81.33,81.38,17341.0,67.7452,67.8285,67.7369,67.7785,17341.0
2020-06-18 11:35:00,81.39,81.4,81.3,81.35,16527.0,67.7869,67.7952,67.7119,67.7536,16527.0
2020-06-18 11:40:00,81.31,81.42,81.26,81.3,17336.0,67.7202,67.8119,67.6786,67.7119,17336.0
2020-06-18 11:45:00,81.26,81.33,81.19,81.22,12456.0,67.6786,67.7369,67.6203,67.6453,12456.0
2020-06-18 11:50:00,81.18,81.23,81.1,81.13,12393.0,67.612,67.6536,67.5453,67.5703,12393.0
2020-06-18 11:55:00,81.14,81.17,81.12,81.12,9668.0,67.5787,67.6036,67.562,67.562,9668.0
2020-06-18 12:00:00,81.11,81.18,81.02,81.05,7714.0,67.5537,67.612,67.4787,67.5037,7714.0
2020-06-18 12:05:00,81.02,81.12,81.02,81.11,8282.0,67.4787,67.562,67.4787,67.5537,8282.0
2020-06-18 12:10:00,81.09,81.15,81.02,81.06,7781.0,67.537,67.587,67.4787,67.512,7781.0
2020-06-18 12:15:00,81.06,81.08,80.98,81.06,6701.0,67.512,67.5287,67.4454,67.512,6701.0
2020-06-18 12:20:00,81.06,81.15,81.01,81.04,7947.0,67.512,67.587,67.4704,67.4954,7947.0
2020-06-18 12:25:00,81.04,81.25,81.04,81.12,8297.0,67.4954,67.6703,67.4954,67.562,8297.0
2020-06-18 12:30:00,81.1,81.11,81.05,81.09,8734.0,67.5453,67.5537,67.5037,67.537,8734.0
2020-06-18 12:35:00,81.09,81.09,80.98,81.07,18416.0,67.537,67.537,67.4454,67.5204,18416.0
2020-06-18 12:40:00,81.12,81.13,81.0,81.09,16472.0,67.562,67.5703,67.4621,67.537,16472.0
2020-06-18 12:45:00,81.09,81.2,81.08,81.18,11132.0,67.537,67.6286,67.5287,67.612,11132.0
2020-06-18 12:50:00,81.18,81.23,81.17,81.22,8502.0,67.612,67.6536,67.6036,67.6453,8502.0
2020-06-18 12:55:00,81.21,81.21,81.14,81.16,10547.0,67.637,67.637,67.5787,67.5953,10547.0
2020-06-18 13:00:00,81.19,81.32,81.14,81.14,10007.0,67.6203,67.7286,67.5787,67.5787,10007.0
2020-06-18 13:05:00,81.14,81.3,81.11,81.27,10308.0,67.5787,67.7119,67.5537,67.6869,10308.0
2020-06-18 13:10:00,81.29,81.32,81.26,81.31,6156.0,67.7036,67.7286,67.6786,67.7202,6156.0
2020-06-18 13:15:00,81.3,81.3,81.19,81.23,6362.0,67.7119,67.7119,67.6203,67.6536,6362.0
2020-06-18 13:20:00,81.22,81.23,81.18,81.19,8565.0,67.6453,67.6536,67.612,67.6203,8565.0
2020-06-18 13:25:00,81.19,81.19,81.12,81.17,11978.0,67.6203,67.6203,67.562,67.6036,11978.0
2020-06-18 13:30:00,81.17,81.19,81.14,81.19,12074.0,67.6036,67.6203,67.5787,67.6203,12074.0
2020-06-18 13:35:00,81.19,81.3,81.18,81.29,7999.0,67.6203,67.7119,67.612,67.7036,7999.0
2020-06-18 13:40:00,81.3,81.3,81.21,81.23,8540.0,67.7119,67.7119,67.637,67.6536,8540.0
2020-06-18 13:45:00,81.23,81.32,81.23,81.27,11646.0,67.6536,67.7286,67.6536,67.6869,11646.0
2020-06-18 13:50:00,81.26,81.41,81.26,81.4,11266.0,67.6786,67.8035,67.6786,67.7952,11266.0
2020-06-18 13:55:00,81.4,81.43,81.38,81.41,8203.0,67.7952,67.8202,67.7785,67.8035,8203.0
2020-06-18 14:00:00,81.4,81.42,81.25,81.26,11280.0,67.7952,67.8119,67.6703,67.6786,11280.0
2020-06-18 14:05:00,81.26,81.27,81.12,81.2,13029.0,67.6786,67.6869,67.562,67.6286,13029.0
2020-06-18 14:10:00,81.2,81.21,81.1,81.2,8215.0,67.6286,67.637,67.5453,67.6286,8215.0
2020-06-18 14:15:00,81.19,81.22,81.09,81.2,15203.0,67.6203,67.6453,67.537,67.6286,15203.0
2020-06-18 14:20:00,81.19,81.33,81.19,81.32,10221.0,67.6203,67.7369,67.6203,67.7286,10221.0
2020-06-18 14:25:00,81.31,81.39,81.28,81.35,9113.0,67.7202,67.7869,67.6953,67.7536,9113.0
2020-06-18 14:30:00,81.35,81.6,81.24,81.59,11220.0,67.7536,67.9618,67.6619,67.9534,11220.0
2020-06-18 14:35:00,81.56,81.59,81.43,81.51,10344.0,67.9285,67.9534,67.8202,67.8868,10344.0
2020-06-18 14:40:00,81.52,81.53,81.41,81.44,6062.0,67.8951,67.9035,67.8035,67.8285,6062.0
2020-06-18 14:45:00,81.47,81.52,81.47,81.48,5971.0,67.8535,67.8951,67.8535,67.8618,5971.0
2020-06-18 14:50:00,81.49,81.52,81.39,81.4,7637.0,67.8702,67.8951,67.7869,67.7952,7637.0
2020-06-18 14:55:00,81.41,81.46,81.34,81.35,8713.0,67.8035,67.8452,67.7452,67.7536,8713.0
2020-06-18 15:00:00,81.34,81.4,81.19,81.23,32347.0,67.7452,67.7952,67.6203,67.6536,32347.0
2020-06-18 15:05:00,81.22,81.38,81.2,81.38,10978.0,67.6453,67.7785,67.6286,67.7785,10978.0
2020-06-18 15:10:00,81.37,81.37,81.23,81.27,6287.0,67.7702,67.7702,67.6536,67.6869,6287.0
2020-06-18 15:15:00,81.31,81.31,81.19,81.26,18218.0,67.7202,67.7202,67.6203,67.6786,18218.0
2020-06-18 15:20:00,81.26,81.4,81.22,81.39,12101.0,67.6786,67.7952,67.6453,67.7869,12101.0
2020-06-18 15:25:00,81.39,81.49,81.39,81.42,16217.0,67.7869,67.8702,67.7869,67.8119,16217.0
2020-06-18 15:30:00,81.42,81.44,81.31,81.32,46401.0,67.8119,67.8285,67.7202,67.7286,46401.0
2020-06-18 15:35:00,81.32,81.4,81.26,81.27,60078.0,67.7286,67.7952,67.6786,67.6869,60078.0
2020-06-18 15:40:00,81.28,81.34,81.22,81.23,29745.0,67.6953,67.7452,67.6453,67.6536,29745.0
2020-06-18 15:45:00,81.23,81.42,81.2,81.42,33511.0,67.6536,67.8119,67.6286,67.8119,33511.0
2020-06-18 15:50:00,81.43,81.62,81.33,81.58,56508.0,67.8202,67.9784,67.7369,67.9451,56508.0
2020-06-18 15:55:00,81.58,81.81,81.5,81.74,115381.0,67.9451,68.1367,67.8785,68.0784,115381.0
2020-06-19 09:30:00,82.62,82.62,81.7,81.85,360933.0,68.8113,68.8113,68.0451,68.17,360933.0
2020-06-19 09:35:00,81.9,81.97,81.73,81.95,24543.0,68.2116,68.2699,68.07,68.2533,24543.0
2020-06-19 09:40:00,81.99,82.09,81.76,81.99,23360.0,68.2866,68.3699,68.095,68.2866,23360.0
2020-06-19 09:45:00,82.08,82.09,81.9,82.0,13081.0,68.3616,68.3699,68.2116,68.2949,13081.0
2020-06-19 09:50:00,81.99,82.14,81.85,81.9,12538.0,68.2866,68.4115,68.17,68.2116,12538.0
2020-06-19 09:55:00,81.85,81.91,81.52,81.54,18355.0,68.17,68.22,67.8951,67.9118,18355.0
2020-06-19 10:00:00,81.49,81.79,81.48,81.59,16356.0,67.8702,68.12,67.8618,67.9534,16356.0
2020-06-19 10:05:00,81.58,81.58,81.35,81.36,14736.0,67.9451,67.9451,67.7536,67.7619,14736.0
2020-06-19 10:10:00,81.37,81.57,81.35,81.45,27473.0,67.7702,67.9368,67.7536,67.8368,27473.0
2020-06-19 10:15:00,81.48,81.56,81.43,81.54,25039.0,67.8618,67.9285,67.8202,67.9118,25039.0
2020-06-19 10:20:00,81.53,81.67,81.47,81.59,27012.0,67.9035,68.0201,67.8535,67.9534,27012.0
2020-06-19 10:25:00,81.62,81.84,81.59,81.72,84592.0,67.9784,68.1617,67.9534,68.0617,84592.0
2020-06-19 10:30:00,81.72,81.76,81.45,81.54,74790.0,68.0617,68.095,67.8368,67.9118,74790.0
2020-06-19 10:35:00,81.54,81.64,81.47,81.55,17692.0,67.9118,67.9951,67.8535,67.9201,17692.0
2020-06-19 10:40:00,81.56,81.64,81.45,81.49,26089.0,67.9285,67.9951,67.8368,67.8702,26089.0
2020-06-19 10:45:00,81.46,81.58,81.37,81.43,44475.0,67.8452,67.9451,67.7702,67.8202,44475.0
2020-06-19 10:50:00,81.43,81.54,81.35,81.49,25382.0,67.8202,67.9118,67.7536,67.8702,25382.0
2020-06-19 10:55:00,81.5,81.51,81.3,81.31,17006.0,67.8785,67.8868,67.7119,67.7202,17006.0
2020-06-19 11:00:00,81.32,81.34,81.14,81.28,32515.0,67.7286,67.7452,67.5787,67.6953,32515.0
2020-06-19 11:05:00,81.27,81.33,81.1,81.1,13309.0,67.6869,67.7369,67.5453,67.5453,13309.0
2020-06-19 11:10:00,81.07,81.19,81.0,81.06,47082.0,67.5204,67.6203,67.4621,67.512,47082.0
2020-06-19 11:15:00,81.07,81.1,80.98,81.03,21593.0,67.5204,67.5453,67.4454,67.487,21593.0
2020-06-19 11:20:00,80.98,81.1,80.94,81.02,20609.0,67.4454,67.5453,67.4121,67.4787,20609.0
2020-06-19 11:25:00,81.05,81.1,80.98,81.03,12701.0,67.5037,67.5453,67.4454,67.487,12701.0
2020-06-19 11:30:00,81.02,81.08,80.97,81.06,11072.0,67.4787,67.5287,67.4371,67.512,11072.0
2020-06-19 11:35:00,81.05,81.09,80.95,80.98,16114.0,67.5037,67.537,67.4204,67.4454,16114.0
2020-06-19 11:40:00,80.98,81.08,80.97,81.02,11328.0,67.4454,67.5287,67.4371,67.4787,11328.0
2020-06-19 11:45:00,81.03,81.09,80.99,81.02,13458.0,67.487,67.537,67.4537,67.4787,13458.0
2020-06-19 11:50:00,81.02,81.06,80.93,81.03,9591.0,67.4787,67.512,67.4038,67.487,9591.0
2020-06-19 11:55:00,81.01,81.06,81.0,81.05,35376.0,67.4704,67.512,67.4621,67.5037,35376.0
2020-06-19 12:00:00,81.03,81.06,80.98,81.06,8057.0,67.487,67.512,67.4454,67.512,8057.0
2020-06-19 12:05:00,81.03,81.05,80.94,81.02,13873.0,67.487,67.5037,67.4121,67.4787,13873.0
2020-06-19 12:10:00,81.01,81.05,80.87,80.89,23298.0,67.4704,67.5037,67.3538,67.3704,23298.0
2020-06-19 12:15:00,80.87,80.92,80.72,80.76,26809.0,67.3538,67.3954,67.2289,67.2622,26809.0
2020-06-19 12:20:00,80.72,80.94,80.64,80.76,22666.0,67.2289,67.4121,67.1622,67.2622,22666.0
2020-06-19 12:25:00,80.74,80.94,80.71,80.88,13727.0,67.2455,67.4121,67.2205,67.3621,13727.0
2020-06-19 12:30:00,80.86,81.03,80.83,80.89,12137.0,67.3455,67.487,67.3205,67.3704,12137.0
2020-06-19 12:35:00,80.88,80.92,80.8,80.81,10524.0,67.3621,67.3954,67.2955,67.3038,10524.0
2020-06-19 12:40:00,80.79,80.9,80.73,80.81,14177.0,67.2872,67.3788,67.2372,67.3038,14177.0
2020-06-19 12:45:00,80.78,81.0,80.77,81.0,34439.0,67.2788,67.4621,67.2705,67.4621,34439.0
2020-06-19 12:50:00,81.04,81.11,80.97,81.06,12264.0,67.4954,67.5537,67.4371,67.512,12264.0
2020-06-19 12:55:00,81.03,81.24,81.02,81.2,8742.0,67.487,67.6619,67.4787,67.6286,8742.0
2020-06-19 13:00:00,81.14,81.2,81.09,81.14,5339.0,67.5787,67.6286,67.537,67.5787,5339.0
2020-06-19 13:05:00,81.18,81.24,81.17,81.2,3910.0,67.612,67.6619,67.6036,67.6286,3910.0
2020-06-19 13:10:00,81.2,81.34,81.2,81.28,8998.0,67.6286,67.7452,67.6286,67.6953,8998.0
2020-06-19 13:15:00,81.27,81.27,81.09,81.09,7730.0,67.6869,67.6869,67.537,67.537,7730.0
2020-06-19 13:20:00,81.11,81.11,80.98,81.0,8424.0,67.5537,67.5537,67.4454,67.4621,8424.0
2020-06-19 13:25:00,80.98,81.05,80.95,81.01,7572.0,67.4454,67.5037,67.4204,67.4704,7572.0
2020-06-19 13:30:00,81.01,81.01,80.83,80.85,8440.0,67.4704,67.4704,67.3205,67.3371,8440.0
2020-06-19 13:35:00,80.82,81.0,80.82,80.99,9710.0,67.3121,67.4621,67.3121,67.4537,9710.0
2020-06-19 13:40:00,80.94,81.02,80.94,80.98,6861.0,67.4121,67.4787,67.4121,67.4454,6861.0
2020-06-19 13:45:00,80.99,81.03,80.92,80.99,14099.0,67.4537,67.487,67.3954,67.4537,14099.0
2020-06-19 13:50:00,81.0,81.02,80.85,80.92,6435.0,67.4621,67.4787,67.3371,67.3954,6435.0
2020-06-19 13:55:00,80.95,80.99,80.81,80.83,12516.0,67.4204,67.4537,67.3038,67.3205,12516.0
2020-06-19 14:00:00,80.82,81.05,80.82,80.98,17522.0,67.3121,67.5037,67.3121,67.4454,17522.0
2020-06-19 14:05:00,81.0,81.05,80.75,80.88,23648.0,67.4621,67.5037,67.2538,67.3621,23648.0
2020-06-19 14:10:00,80.87,80.91,80.77,80.91,12671.0,67.3538,67.3871,67.2705,67.3871,12671.0
2020-06-19 14:15:00,80.89,80.98,80.8,80.89,15665.0,67.3704,67.4454,67.2955,67.3704,15665.0
2020-06-19 14:20:00,80.89,81.05,80.89,81.01,15882.0,67.3704,67.5037,67.3704,67.4704,15882.0
2020-06-19 14:25:00,81.03,81.05,80.9,80.93,19351.0,67.487,67.5037,67.3788,67.4038,19351.0
2020-06-19 14:30:00,80.94,81.14,80.85,80.97,19112.0,67.4121,67.5787,67.3371,67.4371,19112.0
2020-06-19 14:35:00,80.96,81.09,80.96,81.06,9411.0,67.4287,67.537,67.4287,67.512,9411.0
2020-06-19 14:40:00,81.07,81.07,81.01,81.02,17382.0,67.5204,67.5204,67.4704,67.4787,17382.0
2020-06-19 14:45:00,81.03,81.12,80.99,81.01,15360.0,67.487,67.562,67.4537,67.4704,15360.0
2020-06-19 14:50:00,81.01,81.12,80.96,81.07,20283.0,67.4704,67.562,67.4287,67.5204,20283.0
2020-06-19 14:55:00,81.04,81.18,81.02,81.07,16999.0,67.4954,67.612,67.4787,67.5204,16999.0
2020-06-19 15:00:00,81.04,81.09,80.97,80.99,13538.0,67.4954,67.537,67.4371,67.4537,13538.0
2020-06-19 15:05:00,80.98,81.09,80.95,80.98,15552.0,67.4454,67.537,67.4204,67.4454,15552.0
2020-06-19 15:10:00,80.96,81.22,80.95,81.2,27979.0,67.4287,67.6453,67.4204,67.6286,27979.0
2020-06-19 15:15:00,81.2,81.41,81.2,81.36,12118.0,67.6286,67.8035,67.6286,67.7619,12118.0
2020-06-19 15:20:00,81.37,81.37,81.08,81.08,61487.0,67.7702,67.7702,67.5287,67.5287,61487.0
2020-06-19 15:25:00,81.09,81.12,80.98,81.11,56912.0,67.537,67.562,67.4454,67.5537,56912.0
2020-06-19 15:30:00,81.12,81.13,80.97,81.01,38712.0,67.562,67.5703,67.4371,67.4704,38712.0
2020-06-19 15:35:00,81.02,81.02,80.94,80.94,88441.0,67.4787,67.4787,67.4121,67.4121,88441.0
2020-06-19 15:40:00,80.93,80.96,80.72,80.87,144173.0,67.4038,67.4287,67.2289,67.3538,144173.0
2020-06-19 15:45:00,80.85,80.89,80.54,80.61,246275.0,67.3371,67.3704,67.0789,67.1372,246275.0
2020-06-19 15:50:00,80.59,80.62,80.16,80.43,289484.0,67.1206,67.1456,66.7625,66.9873,289484.0
2020-06-19 15:55:00,80.42,80.44,79.66,79.77,420025.0,66.979,66.9957,66.346,66.4376,420025.0
2020-06-22 09:30:00,79.6,79.97,79.32,79.74,157440.0,66.296,66.6042,66.0628,66.4126,157440.0
2020-06-22 09:35:00,79.81,79.81,79.54,79.62,19218.0,66.4709,66.4709,66.2461,66.3127,19218.0
2020-06-22 09:40:00,79.61,79.73,79.47,79.51,22356.0,66.3044,66.4043,66.1878,66.2211,22356.0
2020-06-22 09:45:00,79.52,79.87,79.42,79.8,19884.0,66.2294,66.5209,66.1461,66.4626,19884.0
2020-06-22 09:50:00,79.79,79.84,79.61,79.73,16445.0,66.4543,66.4959,66.3044,66.4043,16445.0
2020-06-22 09:55:00,79.73,80.09,79.73,80.09,58654.0,66.4043,66.7041,66.4043,66.7041,58654.0
2020-06-22 10:00:00,80.06,80.54,80.02,80.37,113482.0,66.6792,67.0789,66.6458,66.9374,113482.0
2020-06-22 10:05:00,80.39,80.85,80.37,80.77,24411.0,66.954,67.3371,66.9374,67.2705,24411.0
2020-06-22 10:10:00,80.75,80.85,80.62,80.69,86371.0,67.2538,67.3371,67.1456,67.2039,86371.0
2020-06-22 10:15:00,80.7,80.84,80.55,80.78,46602.0,67.2122,67.3288,67.0873,67.2788,46602.0
2020-06-22 10:20:00,80.8,80.84,80.53,80.77,20717.0,67.2955,67.3288,67.0706,67.2705,20717.0
2020-06-22 10:25:00,80.81,81.0,80.74,80.97,18580.0,67.3038,67.4621,67.2455,67.4371,18580.0
2020-06-22 10:30:00,80.98,80.98,80.71,80.72,14548.0,67.4454,67.4454,67.2205,67.2289,14548.0
2020-06-22 10:35:00,80.7,80.75,80.58,80.62,41132.0,67.2122,67.2538,67.1123,67.1456,41132.0
2020-06-22 10:40:00,80.64,80.83,80.57,80.82,38461.0,67.1622,67.3205,67.1039,67.3121,38461.0
2020-06-22 10:45:00,80.83,81.02,80.67,80.67,19989.0,67.3205,67.4787,67.1872,67.1872,19989.0
2020-06-22 10:50:00,80.59,80.94,80.58,80.94,14158.0,67.1206,67.4121,67.1123,67.4121,14158.0
2020-06-22 10:55:00,80.94,81.06,80.93,80.96,16983.0,67.4121,67.512,67.4038,67.4287,16983.0
2020-06-22 11:00:00,80.91,81.09,80.86,81.08,11315.0,67.3871,67.537,67.3455,67.5287,11315.0
2020-06-22 11:05:00,81.09,81.16,80.9,80.91,14741.0,67.537,67.5953,67.3788,67.3871,14741.0
2020-06-22 11:10:00,80.92,81.09,80.83,81.04,15142.0,67.3954,67.537,67.3205,67.4954,15142.0
2020-06-22 11:15:00,81.03,81.03,80.85,80.89,9520.0,67.487,67.487,67.3371,67.3704,9520.0
2020-06-22 11:20:00,80.91,81.14,80.91,81.11,8370.0,67.3871,67.5787,67.3871,67.5537,8370.0
2020-06-22 11:25:00,81.09,81.09,80.86,80.86,10416.0,67.537,67.537,67.3455,67.3455,10416.0
2020-06-22 11:30:00,80.85,81.06,80.81,81.03,11783.0,67.3371,67.512,67.3038,67.487,11783.0
2020-06-22 11:35:00,81.01,81.13,80.9,81.0,14408.0,67.4704,67.5703,67.3788,67.4621,14408.0
2020-06-22 11:40:00,81.02,81.03,80.9,80.92,6292.0,67.4787,67.487,67.3788,67.3954,6292.0
2020-06-22 11:45:00,80.93,80.93,80.79,80.82,12496.0,67.4038,67.4038,67.2872,67.3121,12496.0
2020-06-22 11:50:00,80.83,80.94,80.77,80.8,15321.0,67.3205,67.4121,67.2705,67.2955,15321.0
2020-06-22 11:55:00,80.78,80.83,80.7,80.76,10061.0,67.2788,67.3205,67.2122,67.2622,10061.0
2020-06-22 12:00:00,80.77,80.97,80.77,80.95,9902.0,67.2705,67.4371,67.2705,67.4204,9902.0
2020-06-22 12:05:00,80.95,81.01,80.93,80.97,6311.0,67.4204,67.4704,67.4038,67.4371,6311.0
2020-06-22 12:10:00,80.98,81.06,80.91,81.02,6724.0,67.4454,67.512,67.3871,67.4787,6724.0
2020-06-22 12:15:00,81.04,81.16,81.04,81.11,13520.0,67.4954,67.5953,67.4954,67.5537,13520.0
2020-06-22 12:20:00,81.1,81.1,80.9,80.94,8441.0,67.5453,67.5453,67.3788,67.4121,8441.0
2020-06-22 12:25:00,80.91,80.95,80.87,80.89,8854.0,67.3871,67.4204,67.3538,67.3704,8854.0
2020-06-22 12:30:00,80.91,80.91,80.78,80.81,6037.0,67.3871,67.3871,67.2788,67.3038,6037.0
2020-06-22 12:35:00,80.76,80.81,80.71,80.77,6787.0,67.2622,67.3038,67.2205,67.2705,6787.0
2020-06-22 12:40:00,80.77,80.87,80.75,80.83,11206.0,67.2705,67.3538,67.2538,67.3205,11206.0
2020-06-22 12:45:00,80.84,80.99,80.81,80.99,8556.0,67.3288,67.4537,67.3038,67.4537,8556.0
2020-06-22 12:50:00,80.98,81.01,80.91,80.91,6849.0,67.4454,67.4704,67.3871,67.3871,6849.0
2020-06-22 12:55:00,80.9,80.91,80.81,80.81,8133.0,67.3788,67.3871,67.3038,67.3038,8133.0
2020-06-22 13:00:00,80.81,80.95,80.8,80.87,11445.0,67.3038,67.4204,67.2955,67.3538,11445.0
2020-06-22 13:05:00,80.88,80.97,80.82,80.95,8007.0,67.3621,67.4371,67.3121,67.4204,8007.0
2020-06-22 13:10:00,80.94,80.94,80.75,80.78,7441.0,67.4121,67.4121,67.2538,67.2788,7441.0
2020-06-22 13:15:00,80.79,80.92,80.78,80.9,13218.0,67.2872,67.3954,67.2788,67.3788,13218.0
2020-06-22 13:20:00,80.88,80.89,80.72,80.72,13462.0,67.3621,67.3704,67.2289,67.2289,13462.0
2020-06-22 13:25:00,80.72,80.72,80.57,80.69,13040.0,67.2289,67.2289,67.1039,67.2039,13040.0
2020-06-22 13:30:00,80.7,80.73,80.65,80.71,11707.0,67.2122,67.2372,67.1706,67.2205,11707.0
2020-06-22 13:35:00,80.75,80.79,80.58,80.66,11588.0,67.2538,67.2872,67.1123,67.1789,11588.0
2020-06-22 13:40:00,80.66,80.71,80.62,80.68,6775.0,67.1789,67.2205,67.1456,67.1955,6775.0
2020-06-22 13:45:00,80.69,80.73,80.67,80.71,9037.0,67.2039,67.2372,67.1872,67.2205,9037.0
2020-06-22 13:50:00,80.67,80.72,80.6,80.6,12164.0,67.1872,67.2289,67.1289,67.1289,12164.0
2020-06-22 13:55:00,80.62,80.74,80.61,80.69,45266.0,67.1456,67.2455,67.1372,67.2039,45266.0
2020-06-22 14:00:00,80.68,80.68,80.41,80.46,16791.0,67.1955,67.1955,66.9707,67.0123,16791.0
2020-06-22 14:05:00,80.46,80.51,80.44,80.47,8929.0,67.0123,67.054,66.9957,67.0206,8929.0
2020-06-22 14:10:00,80.5,80.56,80.47,80.51,10148.0,67.0456,67.0956,67.0206,67.054,10148.0
2020-06-22 14:15:00,80.5,80.6,80.48,80.56,7227.0,67.0456,67.1289,67.029,67.0956,7227.0
2020-06-22 14:20:00,80.55,80.69,80.53,80.67,15706.0,67.0873,67.2039,67.0706,67.1872,15706.0
2020-06-22 14:25:00,80.67,80.77,80.66,80.74,59466.0,67.1872,67.2705,67.1789,67.2455,59466.0
2020-06-22 14:30:00,80.73,80.75,80.6,80.62,9852.0,67.2372,67.2538,67.1289,67.1456,9852.0
2020-06-22 14:35:00,80.64,80.7,80.57,80.64,18637.0,67.1622,67.2122,67.1039,67.1622,18637.0
2020-06-22 14:40:00,80.64,80.72,80.63,80.65,44778.0,67.1622,67.2289,67.1539,67.1706,44778.0
2020-06-22 14:45:00,80.67,80.74,80.66,80.69,9542.0,67.1872,67.2455,67.1789,67.2039,9542.0
2020-06-22 14:50:00,80.68,80.75,80.66,80.69,24311.0,67.1955,67.2538,67.1789,67.2039,24311.0
2020-06-22 14:55:00,80.7,80.77,80.67,80.7,57271.0,67.2122,67.2705,67.1872,67.2122,57271.0
2020-06-22 15:00:00,80.71,80.74,80.67,80.73,12068.0,67.2205,67.2455,67.1872,67.2372,12068.0
2020-06-22 15:05:00,80.72,80.72,80.61,80.65,19713.0,67.2289,67.2289,67.1372,67.1706,19713.0
2020-06-22 15:10:00,80.66,80.68,80.47,80.47,11141.0,67.1789,67.1955,67.0206,67.0206,11141.0
2020-06-22 15:15:00,80.47,80.49,80.26,80.41,19320.0,67.0206,67.0373,66.8457,66.9707,19320.0
2020-06-22 15:20:00,80.41,80.43,80.26,80.27,28792.0,66.9707,66.9873,66.8457,66.8541,28792.0
2020-06-22 15:25:00,80.27,80.46,80.27,80.41,18617.0,66.8541,67.0123,66.8541,66.9707,18617.0
2020-06-22 15:30:00,80.43,80.57,80.39,80.48,20085.0,66.9873,67.1039,66.954,67.029,20085.0
2020-06-22 15:35:00,80.48,80.55,80.41,80.54,26598.0,67.029,67.0873,66.9707,67.0789,26598.0
2020-06-22 15:40:00,80.54,80.58,80.49,80.58,13030.0,67.0789,67.1123,67.0373,67.1123,13030.0
2020-06-22 15:45:00,80.58,80.61,80.44,80.45,41811.0,67.1123,67.1372,66.9957,67.004,41811.0
2020-06-22 15:50:00,80.44,80.54,80.36,80.51,74946.0,66.9957,67.0789,66.929,67.054,74946.0
2020-06-22 15:55:00,80.5,80.65,80.46,80.59,160725.0,67.0456,67.1706,67.0123,67.1206,160725.0
2020-06-23 09:30:00,81.5,81.9,81.14,81.51,84149.0,67.8785,68.2116,67.5787,67.8868,84149.0
2020-06-23 09:35:00,81.54,81.68,81.49,81.59,24295.0,67.9118,68.0284,67.8702,67.9534,24295.0
2020-06-23 09:40:00,81.57,81.97,81.55,81.96,34535.0,67.9368,68.2699,67.9201,68.2616,34535.0
2020-06-23 09:45:00,81.96,81.97,81.79,81.84,39934.0,68.2616,68.2699,68.12,68.1617,39934.0
2020-06-23 09:50:00,81.85,81.92,81.68,81.72,27087.0,68.17,68.2283,68.0284,68.0617,27087.0
2020-06-23 09:55:00,81.71,81.74,81.54,81.55,59989.0,68.0534,68.0784,67.9118,67.9201,59989.0
2020-06-23 10:00:00,81.56,81.69,81.47,81.57,28504.0,67.9285,68.0367,67.8535,67.9368,28504.0
2020-06-23 10:05:00,81.55,81.78,81.39,81.76,22191.0,67.9201,68.1117,67.7869,68.095,22191.0
2020-06-23 10:10:00,81.75,81.75,81.34,81.47,26351.0,68.0867,68.0867,67.7452,67.8535,26351.0
2020-06-23 10:15:00,81.49,81.5,81.32,81.46,25067.0,67.8702,67.8785,67.7286,67.8452,25067.0
2020-06-23 10:20:00,81.44,81.54,81.22,81.22,25320.0,67.8285,67.9118,67.6453,67.6453,25320.0
2020-06-23 10:25:00,81.23,81.37,81.19,81.31,18573.0,67.6536,67.7702,67.6203,67.7202,18573.0
2020-06-23 10:30:00,81.31,81.44,81.23,81.23,20126.0,67.7202,67.8285,67.6536,67.6536,20126.0
2020-06-23 10:35:00,81.24,81.3,81.16,81.2,19803.0,67.6619,67.7119,67.5953,67.6286,19803.0
2020-06-23 10:40:00,81.2,81.2,80.91,80.96,132690.0,67.6286,67.6286,67.3871,67.4287,132690.0
2020-06-23 10:45:00,80.94,80.97,80.72,80.83,88377.0,67.4121,67.4371,67.2289,67.3205,88377.0
2020-06-23 10:50:00,80.84,80.89,80.73,80.81,207261.0,67.3288,67.3704,67.2372,67.3038,207261.0
2020-06-23 10:55:00,80.81,80.81,80.56,80.71,92440.0,67.3038,67.3038,67.0956,67.2205,92440.0
2020-06-23 11:00:00,80.71,81.05,80.68,81.0,32491.0,67.2205,67.5037,67.1955,67.4621,32491.0
2020-06-23 11:05:00,80.96,80.96,80.84,80.93,15642.0,67.4287,67.4287,67.3288,67.4038,15642.0
2020-06-23 11:10:00,80.96,81.01,80.94,80.99,16948.0,67.4287,67.4704,67.4121,67.4537,16948.0
2020-06-23 11:15:00,80.99,81.05,80.88,80.95,32504.0,67.4537,67.5037,67.3621,67.4204,32504.0
2020-06-23 11:20:00,80.94,80.97,80.76,80.95,28186.0,67.4121,67.4371,67.2622,67.4204,28186.0
2020-06-23 11:25:00,80.94,81.0,80.62,80.64,14213.0,67.4121,67.4621,67.1456,67.1622,14213.0
2020-06-23 11:30:00,80.64,80.77,80.62,80.7,33634.0,67.1622,67.2705,67.1456,67.2122,33634.0
2020-06-23 11:35:00,80.7,80.75,80.62,80.66,20564.0,67.2122,67.2538,67.1456,67.1789,20564.0
2020-06-23 11:40:00,80.64,80.68,80.58,80.63,45281.0,67.1622,67.1955,67.1123,67.1539,45281.0
2020-06-23 11:45:00,80.63,80.64,80.33,80.33,32428.0,67.1539,67.1622,66.904,66.904,32428.0
2020-06-23 11:50:00,80.33,80.46,80.32,80.4,38742.0,66.904,67.0123,66.8957,66.9623,38742.0
2020-06-23 11:55:00,80.42,80.55,80.4,80.5,12843.0,66.979,67.0873,66.9623,67.0456,12843.0
2020-06-23 12:00:00,80.53,80.59,80.46,80.58,9106.0,67.0706,67.1206,67.0123,67.1123,9106.0
2020-06-23 12:05:00,80.56,80.56,80.46,80.47,24587.0,67.0956,67.0956,67.0123,67.0206,24587.0
2020-06-23 12:10:00,80.46,80.49,80.4,80.45,16351.0,67.0123,67.0373,66.9623,67.004,16351.0
2020-06-23 12:15:00,80.43,80.55,80.41,80.48,20342.0,66.9873,67.0873,66.9707,67.029,20342.0
2020-06-23 12:20:00,80.48,80.56,80.37,80.42,15840.0,67.029,67.0956,66.9374,66.979,15840.0
2020-06-23 12:25:00,80.4,80.4,80.22,80.25,32871.0,66.9623,66.9623,66.8124,66.8374,32871.0
2020-06-23 12:30:00,80.25,80.31,80.2,80.31,15386.0,66.8374,66.8874,66.7958,66.8874,15386.0
2020-06-23 12:35:00,80.3,80.44,80.28,80.4,16650.0,66.8791,66.9957,66.8624,66.9623,16650.0
2020-06-23 12:40:00,80.42,80.42,80.34,80.35,13461.0,66.979,66.979,66.9124,66.9207,13461.0
2020-06-23 12:45:00,80.35,80.37,80.29,80.31,30443.0,66.9207,66.9374,66.8707,66.8874,30443.0
2020-06-23 12:50:00,80.31,80.32,80.26,80.29,13582.0,66.8874,66.8957,66.8457,66.8707,13582.0
2020-06-23 12:55:00,80.3,80.31,80.21,80.21,15618.0,66.8791,66.8874,66.8041,66.8041,15618.0
2020-06-23 13:00:00,80.22,80.23,80.17,80.21,12979.0,66.8124,66.8208,66.7708,66.8041,12979.0
2020-06-23 13:05:00,80.21,80.31,80.05,80.27,71775.0,66.8041,66.8874,66.6708,66.8541,71775.0
2020-06-23 13:10:00,80.28,80.31,80.13,80.3,28061.0,66.8624,66.8874,66.7375,66.8791,28061.0
2020-06-23 13:15:00,80.3,80.44,80.29,80.41,10659.0,66.8791,66.9957,66.8707,66.9707,10659.0
2020-06-23 13:20:00,80.44,80.57,80.44,80.56,11754.0,66.9957,67.1039,66.9957,67.0956,11754.0
2020-06-23 13:25:00,80.57,80.58,80.43,80.43,7638.0,67.1039,67.1123,66.9873,66.9873,7638.0
2020-06-23 13:30:00,80.42,80.63,80.42,80.61,26366.0,66.979,67.1539,66.979,67.1372,26366.0
2020-06-23 13:35:00,80.61,80.8,80.59,80.65,41212.0,67.1372,67.2955,67.1206,67.1706,41212.0
2020-06-23 13:40:00,80.67,80.75,80.49,80.58,26695.0,67.1872,67.2538,67.0373,67.1123,26695.0
2020-06-23 13:45:00,80.58,80.59,80.48,80.52,12765.0,67.1123,67.1206,67.029,67.0623,12765.0
2020-06-23 13:50:00,80.53,80.63,80.45,80.61,25409.0,67.0706,67.1539,67.004,67.1372,25409.0
2020-06-23 13:55:00,80.59,80.61,80.47,80.55,8669.0,67.1206,67.1372,67.0206,67.0873,8669.0
2020-06-23 14:00:00,80.55,80.55,80.47,80.5,14560.0,67.0873,67.0873,67.0206,67.0456,14560.0
2020-06-23 14:05:00,80.48,80.55,80.43,80.52,34754.0,67.029,67.0873,66.9873,67.0623,34754.0
2020-06-23 14:10:00,80.52,80.55,80.5,80.53,10259.0,67.0623,67.0873,67.0456,67.0706,10259.0
2020-06-23 14:15:00,80.53,80.54,80.41,80.5,47533.0,67.0706,67.0789,66.9707,67.0456,47533.0
2020-06-23 14:20:00,80.52,80.63,80.46,80.63,45279.0,67.0623,67.1539,67.0123,67.1539,45279.0
2020-06-23 14:25:00,80.65,80.68,80.59,80.63,25541.0,67.1706,67.1955,67.1206,67.1539,25541.0
2020-06-23 14:30:00,80.64,80.66,80.57,80.62,17721.0,67.1622,67.1789,67.1039,67.1456,17721.0
2020-06-23 14:35:00,80.62,80.62,80.5,80.53,8286.0,67.1456,67.1456,67.0456,67.0706,8286.0
2020-06-23 14:40:00,80.54,80.61,80.52,80.6,12648.0,67.0789,67.1372,67.0623,67.1289,12648.0
2020-06-23 14:45:00,80.59,80.6,80.45,80.49,15807.0,67.1206,67.1289,67.004,67.0373,15807.0
2020-06-23 14:50:00,80.49,80.58,80.46,80.58,13119.0,67.0373,67.1123,67.0123,67.1123,13119.0
2020-06-23 14:55:00,80.59,80.61,80.52,80.58,11407.0,67.1206,67.1372,67.0623,67.1123,11407.0
2020-06-23 15:00:00,80.59,80.63,80.56,80.61,20214.0,67.1206,67.1539,67.0956,67.1372,20214.0
2020-06-23 15:05:00,80.62,80.65,80.59,80.64,14506.0,67.1456,67.1706,67.1206,67.1622,14506.0
2020-06-23 15:10:00,80.66,80.75,80.65,80.75,17470.0,67.1789,67.2538,67.1706,67.2538,17470.0
2020-06-23 15:15:00,80.75,80.88,80.74,80.76,23672.0,67.2538,67.3621,67.2455,67.2622,23672.0
2020-06-23 15:20:00,80.77,80.82,80.72,80.79,21226.0,67.2705,67.3121,67.2289,67.2872,21226.0
2020-06-23 15:25:00,80.79,80.86,80.75,80.8,13497.0,67.2872,67.3455,67.2538,67.2955,13497.0
2020-06-23 15:30:00,80.8,80.83,80.74,80.81,18819.0,67.2955,67.3205,67.2455,67.3038,18819.0
2020-06-23 15:35:00,80.82,80.87,80.77,80.87,14607.0,67.3121,67.3538,67.2705,67.3538,14607.0
2020-06-23 15:40:00,80.84,80.89,80.76,80.85,23106.0,67.3288,67.3704,67.2622,67.3371,23106.0
2020-06-23 15:45:00,80.86,80.97,80.86,80.96,35011.0,67.3455,67.4371,67.3455,67.4287,35011.0
2020-06-23 15:50:00,80.97,80.97,80.78,80.85,163450.0,67.4371,67.4371,67.2788,67.3371,163450.0
2020-06-23 15:55:00,80.85,81.01,80.83,80.93,247109.0,67.3371,67.4704,67.3205,67.4038,247109.0
2020-06-24 09:30:00,80.23,80.41,80.07,80.36,223589.0,66.8208,66.9707,66.6875,66.929,223589.0
2020-06-24 09:35:00,80.47,80.81,80.45,80.74,26370.0,67.0206,67.3038,67.004,67.2455,26370.0
2020-06-24 09:40:00,80.73,80.78,80.48,80.72,27920.0,67.2372,67.2788,67.029,67.2289,27920.0
2020-06-24 09:45:00,80.67,80.77,80.52,80.58,20355.0,67.1872,67.2705,67.0623,67.1123,20355.0
2020-06-24 09:50:00,80.56,80.6,80.47,80.51,20866.0,67.0956,67.1289,67.0206,67.054,20866.0
2020-06-24 09:55:00,80.48,80.63,80.48,80.52,36102.0,67.029,67.1539,67.029,67.0623,36102.0
2020-06-24 10:00:00,80.53,80.57,80.41,80.45,50589.0,67.0706,67.1039,66.9707,67.004,50589.0
2020-06-24 10:05:00,80.49,80.74,80.49,80.65,23323.0,67.0373,67.2455,67.0373,67.1706,23323.0
2020-06-24 10:10:00,80.65,80.96,80.57,80.88,20514.0,67.1706,67.4287,67.1039,67.3621,20514.0
2020-06-24 10:15:00,80.86,80.87,80.62,80.74,15417.0,67.3455,67.3538,67.1456,67.2455,15417.0
2020-06-24 10:20:00,80.76,80.78,80.66,80.76,22408.0,67.2622,67.2788,67.1789,67.2622,22408.0
2020-06-24 10:25:00,80.75,80.81,80.58,80.58,13132.0,67.2538,67.3038,67.1123,67.1123,13132.0
2020-06-24 10:30:00,80.59,80.7,80.44,80.5,58717.0,67.1206,67.2122,66.9957,67.0456,58717.0
2020-06-24 10:35:00,80.51,80.57,80.16,80.16,27541.0,67.054,67.1039,66.7625,66.7625,27541.0
2020-06-24 10:40:00,80.17,80.28,80.13,80.24,14222.0,66.7708,66.8624,66.7375,66.8291,14222.0
2020-06-24 10:45:00,80.26,80.36,80.23,80.36,22909.0,66.8457,66.929,66.8208,66.929,22909.0
2020-06-24 10:50:00,80.38,80.45,80.25,80.25,36848.0,66.9457,67.004,66.8374,66.8374,36848.0
2020-06-24 10:55:00,80.32,80.4,80.27,80.3,22615.0,66.8957,66.9623,66.8541,66.8791,22615.0
2020-06-24 11:00:00,80.3,80.34,80.21,80.27,27431.0,66.8791,66.9124,66.8041,66.8541,27431.0
2020-06-24 11:05:00,80.29,80.4,80.2,80.25,36068.0,66.8707,66.9623,66.7958,66.8374,36068.0
2020-06-24 11:10:00,80.24,80.32,80.23,80.28,21082.0,66.8291,66.8957,66.8208,66.8624,21082.0
2020-06-24 11:15:00,80.3,80.3,80.04,80.05,36496.0,66.8791,66.8791,66.6625,66.6708,36496.0
2020-06-24 11:20:00,80.06,80.11,79.98,80.04,35882.0,66.6792,66.7208,66.6125,66.6625,35882.0
2020-06-24 11:25:00,80.05,80.2,79.96,80.12,25333.0,66.6708,66.7958,66.5959,66.7291,25333.0
2020-06-24 11:30:00,80.11,80.12,79.97,80.02,22007.0,66.7208,66.7291,66.6042,66.6458,22007.0
2020-06-24 11:35:00,80.04,80.07,79.93,79.94,22260.0,66.6625,66.6875,66.5709,66.5792,22260.0
2020-06-24 11:40:00,79.94,79.97,79.84,79.84,35548.0,66.5792,66.6042,66.4959,66.4959,35548.0
2020-06-24 11:45:00,79.86,80.09,79.76,79.78,25149.0,66.5126,66.7041,66.4293,66.446,25149.0
2020-06-24 11:50:00,79.79,80.03,79.79,80.01,32907.0,66.4543,66.6542,66.4543,66.6375,32907.0
2020-06-24 11:55:00,79.99,80.07,79.91,80.03,15487.0,66.6209,66.6875,66.5542,66.6542,15487.0
2020-06-24 12:00:00,79.99,80.11,79.91,80.1,19177.0,66.6209,66.7208,66.5542,66.7125,19177.0
2020-06-24 12:05:00,80.09,80.09,79.92,80.0,18116.0,66.7041,66.7041,66.5626,66.6292,18116.0
2020-06-24 12:10:00,80.0,80.04,79.88,80.0,18845.0,66.6292,66.6625,66.5292,66.6292,18845.0
2020-06-24 12:15:00,80.0,80.09,79.95,80.05,17034.0,66.6292,66.7041,66.5875,66.6708,17034.0
2020-06-24 12:20:00,80.04,80.15,80.0,80.09,11607.0,66.6625,66.7541,66.6292,66.7041,11607.0
2020-06-24 12:25:00,80.09,80.09,79.93,79.97,20398.0,66.7041,66.7041,66.5709,66.6042,20398.0
2020-06-24 12:30:00,79.97,80.01,79.92,79.93,26325.0,66.6042,66.6375,66.5626,66.5709,26325.0
2020-06-24 12:35:00,79.92,80.03,79.91,79.98,19670.0,66.5626,66.6542,66.5542,66.6125,19670.0
2020-06-24 12:40:00,79.99,80.22,79.93,80.16,29445.0,66.6209,66.8124,66.5709,66.7625,29445.0
2020-06-24 12:45:00,80.14,80.26,80.07,80.07,21001.0,66.7458,66.8457,66.6875,66.6875,21001.0
2020-06-24 12:50:00,80.07,80.3,80.05,80.2,44281.0,66.6875,66.8791,66.6708,66.7958,44281.0
2020-06-24 12:55:00,80.2,80.4,80.2,80.38,12174.0,66.7958,66.9623,66.7958,66.9457,12174.0
2020-06-24 13:00:00,80.39,80.42,80.28,80.36,11649.0,66.954,66.979,66.8624,66.929,11649.0
2020-06-24 13:05:00,80.37,80.41,80.27,80.28,11059.0,66.9374,66.9707,66.8541,66.8624,11059.0
2020-06-24 13:10:00,80.31,80.37,80.25,80.37,16394.0,66.8874,66.9374,66.8374,66.9374,16394.0
2020-06-24 13:15:00,80.4,80.51,80.38,80.45,19639.0,66.9623,67.054,66.9457,67.004,19639.0
2020-06-24 13:20:00,80.44,80.44,80.2,80.21,9064.0,66.9957,66.9957,66.7958,66.8041,9064.0
2020-06-24 13:25:00,80.23,80.24,80.09,80.16,15387.0,66.8208,66.8291,66.7041,66.7625,15387.0
2020-06-24 13:30:00,80.15,80.15,79.95,79.96,131543.0,66.7541,66.7541,66.5875,66.5959,131543.0
2020-06-24 13:35:00,79.95,79.98,79.9,79.95,24379.0,66.5875,66.6125,66.5459,66.5875,24379.0
2020-06-24 13:40:00,79.95,80.01,79.87,79.92,26385.0,66.5875,66.6375,66.5209,66.5626,26385.0
2020-06-24 13:45:00,79.93,80.06,79.84,80.02,97865.0,66.5709,66.6792,66.4959,66.6458,97865.0
2020-06-24 13:50:00,79.99,80.0,79.84,79.88,13130.0,66.6209,66.6292,66.4959,66.5292,13130.0
2020-06-24 13:55:00,79.88,79.96,79.82,79.95,17705.0,66.5292,66.5959,66.4793,66.5875,17705.0
2020-06-24 14:00:00,79.95,80.03,79.79,79.84,23358.0,66.5875,66.6542,66.4543,66.4959,23358.0
2020-06-24 14:05:00,79.89,80.24,79.87,80.15,13830.0,66.5376,66.8291,66.5209,66.7541,13830.0
2020-06-24 14:10:00,80.16,80.2,80.05,80.14,12028.0,66.7625,66.7958,66.6708,66.7458,12028.0
2020-06-24 14:15:00,80.17,80.31,80.17,80.28,10774.0,66.7708,66.8874,66.7708,66.8624,10774.0
2020-06-24 14:20:00,80.29,80.34,80.23,80.28,11442.0,66.8707,66.9124,66.8208,66.8624,11442.0
2020-06-24 14:25:00,80.29,80.39,80.29,80.34,18829.0,66.8707,66.954,66.8707,66.9124,18829.0
2020-06-24 14:30:00,80.3,80.46,80.23,80.39,16840.0,66.8791,67.0123,66.8208,66.954,16840.0
2020-06-24 14:35:00,80.39,80.39,80.23,80.3,12453.0,66.954,66.954,66.8208,66.8791,12453.0
2020-06-24 14:40:00,80.29,80.39,80.2,80.2,12908.0,66.8707,66.954,66.7958,66.7958,12908.0
2020-06-24 14:45:00,80.2,80.34,80.17,80.25,13266.0,66.7958,66.9124,66.7708,66.8374,13266.0
2020-06-24 14:50:00,80.25,80.27,80.13,80.23,15967.0,66.8374,66.8541,66.7375,66.8208,15967.0
2020-06-24 14:55:00,80.23,80.36,80.23,80.23,15172.0,66.8208,66.929,66.8208,66.8208,15172.0
2020-06-24 15:00:00,80.24,80.47,80.23,80.45,31407.0,66.8291,67.0206,66.8208,67.004,31407.0
2020-06-24 15:05:00,80.44,80.48,80.37,80.45,17834.0,66.9957,67.029,66.9374,67.004,17834.0
2020-06-24 15:10:00,80.44,80.66,80.33,80.6,41324.0,66.9957,67.1789,66.904,67.1289,41324.0
2020-06-24 15:15:00,80.61,80.8,80.47,80.79,36240.0,67.1372,67.2955,67.0206,67.2872,36240.0
2020-06-24 15:20:00,80.82,80.83,80.67,80.69,27417.0,67.3121,67.3205,67.1872,67.2039,27417.0
2020-06-24 15:25:00,80.68,80.76,80.64,80.64,26518.0,67.1955,67.2622,67.1622,67.1622,26518.0
2020-06-24 15:30:00,80.61,80.67,80.49,80.63,33047.0,67.1372,67.1872,67.0373,67.1539,33047.0
2020-06-24 15:35:00,80.62,80.68,80.44,80.55,28208.0,67.1456,67.1955,66.9957,67.0873,28208.0
2020-06-24 15:40:00,80.54,80.76,80.52,80.72,32757.0,67.0789,67.2622,67.0623,67.2289,32757.0
2020-06-24 15:45:00,80.72,80.88,80.71,80.77,39245.0,67.2289,67.3621,67.2205,67.2705,39245.0
2020-06-24 15:50:00,80.76,80.77,80.44,80.5,71360.0,67.2622,67.2705,66.9957,67.0456,71360.0
2020-06-24 15:55:00,80.52,80.76,80.49,80.72,219229.0,67.0623,67.2622,67.0373,67.2289,219229.0
2020-06-25 09:30:00,80.41,80.61,80.05,80.37,90062.0,66.9707,67.1372,66.6708,66.9374,90062.0
2020-06-25 09:35:00,80.34,80.55,80.18,80.48,45603.0,66.9124,67.0873,66.7791,67.029,45603.0
2020-06-25 09:40:00,80.44,80.44,79.72,79.8,95781.0,66.9957,66.9957,66.396,66.4626,95781.0
2020-06-25 09:45:00,79.83,79.83,79.25,79.29,65631.0,66.4876,66.4876,66.0045,66.0379,65631.0
2020-06-25 09:50:00,79.3,79.41,79.19,79.28,16550.0,66.0462,66.1378,65.9546,66.0295,16550.0
2020-06-25 09:55:00,79.3,79.41,79.12,79.13,54291.0,66.0462,66.1378,65.8963,65.9046,54291.0
2020-06-25 10:00:00,79.13,79.58,79.07,79.26,17142.0,65.9046,66.2794,65.8546,66.0129,17142.0
2020-06-25 10:05:00,79.26,79.27,79.02,79.2,15729.0,66.0129,66.0212,65.813,65.9629,15729.0
2020-06-25 10:10:00,79.18,79.44,79.11,79.23,27570.0,65.9462,66.1628,65.8879,65.9879,27570.0
2020-06-25 10:15:00,79.23,79.23,78.92,79.0,26992.0,65.9879,65.9879,65.7297,65.7963,26992.0
2020-06-25 10:20:00,78.99,79.22,78.99,79.06,14224.0,65.788,65.9796,65.788,65.8463,14224.0
2020-06-25 10:25:00,79.06,79.26,79.03,79.15,12545.0,65.8463,66.0129,65.8213,65.9213,12545.0
2020-06-25 10:30:00,79.15,79.17,79.04,79.07,20356.0,65.9213,65.9379,65.8296,65.8546,20356.0
2020-06-25 10:35:00,79.06,79.24,78.96,79.23,22061.0,65.8463,65.9962,65.763,65.9879,22061.0
2020-06-25 10:40:00,79.23,79.37,79.13,79.18,14446.0,65.9879,66.1045,65.9046,65.9462,14446.0
2020-06-25 10:45:00,79.18,79.25,79.1,79.24,30465.0,65.9462,66.0045,65.8796,65.9962,30465.0
2020-06-25 10:50:00,79.23,79.33,79.14,79.21,25118.0,65.9879,66.0712,65.9129,65.9712,25118.0
2020-06-25 10:55:00,79.19,79.27,79.11,79.14,34433.0,65.9546,66.0212,65.8879,65.9129,34433.0
2020-06-25 11:00:00,79.13,79.19,79.04,79.12,45945.0,65.9046,65.9546,65.8296,65.8963,45945.0
2020-06-25 11:05:00,79.1,79.16,78.94,79.13,34713.0,65.8796,65.9296,65.7464,65.9046,34713.0
2020-06-25 11:10:00,79.09,79.16,78.92,79.11,47447.0,65.8713,65.9296,65.7297,65.8879,47447.0
2020-06-25 11:15:00,79.1,79.21,79.07,79.15,24381.0,65.8796,65.9712,65.8546,65.9213,24381.0
2020-06-25 11:20:00,79.16,79.19,78.98,79.02,25426.0,65.9296,65.9546,65.7797,65.813,25426.0
2020-06-25 11:25:00,79.06,79.06,78.88,78.9,16979.0,65.8463,65.8463,65.6964,65.713,16979.0
2020-06-25 11:30:00,78.92,78.99,78.82,78.85,45638.0,65.7297,65.788,65.6464,65.6714,45638.0
2020-06-25 11:35:00,78.83,78.94,78.82,78.92,28851.0,65.6547,65.7464,65.6464,65.7297,28851.0
2020-06-25 11:40:00,78.9,78.98,78.84,78.98,20567.0,65.713,65.7797,65.6631,65.7797,20567.0
2020-06-25 11:45:00,78.96,79.06,78.94,78.97,20029.0,65.763,65.8463,65.7464,65.7713,20029.0
2020-06-25 11:50:00,78.97,79.03,78.92,78.98,24826.0,65.7713,65.8213,65.7297,65.7797,24826.0
2020-06-25 11:55:00,78.98,79.07,78.93,79.05,18176.0,65.7797,65.8546,65.738,65.838,18176.0
2020-06-25 12:00:00,79.06,79.08,78.99,79.0,16288.0,65.8463,65.863,65.788,65.7963,16288.0
2020-06-25 12:05:00,79.0,79.05,78.97,79.0,25620.0,65.7963,65.838,65.7713,65.7963,25620.0
2020-06-25 12:10:00,79.0,79.07,79.0,79.04,19925.0,65.7963,65.8546,65.7963,65.8296,19925.0
2020-06-25 12:15:00,79.06,79.17,79.01,79.07,20389.0,65.8463,65.9379,65.8047,65.8546,20389.0
2020-06-25 12:20:00,79.06,79.16,79.05,79.1,24540.0,65.8463,65.9296,65.838,65.8796,24540.0
2020-06-25 12:25:00,79.1,79.17,79.08,79.11,21071.0,65.8796,65.9379,65.863,65.8879,21071.0
2020-06-25 12:30:00,79.11,79.19,79.07,79.12,54599.0,65.8879,65.9546,65.8546,65.8963,54599.0
2020-06-25 12:35:00,79.11,79.22,79.08,79.18,25169.0,65.8879,65.9796,65.863,65.9462,25169.0
2020-06-25 12:40:00,79.19,79.39,79.18,79.38,24384.0,65.9546,66.1211,65.9462,66.1128,24384.0
2020-06-25 12:45:00,79.38,79.4,79.22,79.22,31284.0,66.1128,66.1295,65.9796,65.9796,31284.0
2020-06-25 12:50:00,79.22,79.31,79.2,79.31,32855.0,65.9796,66.0545,65.9629,66.0545,32855.0
2020-06-25 12:55:00,79.3,79.32,79.25,79.25,20144.0,66.0462,66.0628,66.0045,66.0045,20144.0
2020-06-25 13:00:00,79.25,79.26,79.09,79.12,18034.0,66.0045,66.0129,65.8713,65.8963,18034.0
2020-06-25 13:05:00,79.12,79.12,79.05,79.06,18222.0,65.8963,65.8963,65.838,65.8463,18222.0
2020-06-25 13:10:00,79.06,79.15,79.0,79.08,60721.0,65.8463,65.9213,65.7963,65.863,60721.0
2020-06-25 13:15:00,79.11,79.14,78.91,78.93,21458.0,65.8879,65.9129,65.7214,65.738,21458.0
2020-06-25 13:20:00,78.91,78.97,78.86,78.93,56219.0,65.7214,65.7713,65.6797,65.738,56219.0
2020-06-25 13:25:00,78.93,78.96,78.76,78.79,20798.0,65.738,65.763,65.5964,65.6214,20798.0
2020-06-25 13:30:00,78.79,78.89,78.75,78.84,46115.0,65.6214,65.7047,65.5881,65.6631,46115.0
2020-06-25 13:35:00,78.84,79.03,78.79,79.01,24513.0,65.6631,65.8213,65.6214,65.8047,24513.0
2020-06-25 13:40:00,79.0,79.07,78.96,78.96,18341.0,65.7963,65.8546,65.763,65.763,18341.0
2020-06-25 13:45:00,78.96,78.97,78.8,78.85,17441.0,65.763,65.7713,65.6298,65.6714,17441.0
2020-06-25 13:50:00,78.84,78.88,78.8,78.88,14168.0,65.6631,65.6964,65.6298,65.6964,14168.0
2020-06-25 13:55:00,78.89,79.04,78.88,79.02,21559.0,65.7047,65.8296,65.6964,65.813,21559.0
2020-06-25 14:00:00,79.0,79.09,78.97,79.02,31525.0,65.7963,65.8713,65.7713,65.813,31525.0
2020-06-25 14:05:00,79.03,79.11,79.02,79.05,39502.0,65.8213,65.8879,65.813,65.838,39502.0
2020-06-25 14:10:00,79.04,79.07,79.0,79.02,15207.0,65.8296,65.8546,65.7963,65.813,15207.0
2020-06-25 14:15:00,79.02,79.19,79.01,79.18,18271.0,65.813,65.9546,65.8047,65.9462,18271.0
2020-06-25 14:20:00,79.19,79.2,78.97,79.05,12384.0,65.9546,65.9629,65.7713,65.838,12384.0
2020-06-25 14:25:00,79.05,79.12,79.0,79.08,23096.0,65.838,65.8963,65.7963,65.863,23096.0
2020-06-25 14:30:00,79.07,79.1,78.96,79.01,38686.0,65.8546,65.8796,65.763,65.8047,38686.0
2020-06-25 14:35:00,79.0,79.07,78.94,79.04,16616.0,65.7963,65.8546,65.7464,65.8296,16616.0
2020-06-25 14:40:00,79.02,79.04,78.97,78.99,13607.0,65.813,65.8296,65.7713,65.788,13607.0
2020-06-25 14:45:00,79.01,79.02,78.93,78.94,14315.0,65.8047,65.813,65.738,65.7464,14315.0
2020-06-25 14:50:00,78.94,79.11,78.92,79.06,15708.0,65.7464,65.8879,65.7297,65.8463,15708.0
2020-06-25 14:55:00,79.04,79.08,78.94,78.94,19511.0,65.8296,65.863,65.7464,65.7464,19511.0
2020-06-25 15:00:00,78.92,79.16,78.9,79.16,10711.0,65.7297,65.9296,65.713,65.9296,10711.0
2020-06-25 15:05:00,79.18,79.41,79.16,79.31,25104.0,65.9462,66.1378,65.9296,66.0545,25104.0
2020-06-25 15:10:00,79.29,79.43,79.23,79.42,26220.0,66.0379,66.1545,65.9879,66.1461,26220.0
2020-06-25 15:15:00,79.4,79.53,79.33,79.51,18097.0,66.1295,66.2377,66.0712,66.2211,18097.0
2020-06-25 15:20:00,79.51,79.57,79.42,79.45,23353.0,66.2211,66.2711,66.1461,66.1711,23353.0
2020-06-25 15:25:00,79.45,79.56,79.41,79.5,23104.0,66.1711,66.2627,66.1378,66.2128,23104.0
2020-06-25 15:30:00,79.49,79.74,79.47,79.66,20034.0,66.2044,66.4126,66.1878,66.346,20034.0
2020-06-25 15:35:00,79.66,79.66,79.43,79.47,22363.0,66.346,66.346,66.1545,66.1878,22363.0
2020-06-25 15:40:00,79.48,79.54,79.38,79.5,24133.0,66.1961,66.2461,66.1128,66.2128,24133.0
2020-06-25 15:45:00,79.51,79.58,79.33,79.39,28095.0,66.2211,66.2794,66.0712,66.1211,28095.0
2020-06-25 15:50:00,79.41,79.49,79.33,79.49,155825.0,66.1378,66.2044,66.0712,66.2044,155825.0
2020-06-25 15:55:00,79.49,79.49,79.19,79.31,206907.0,66.2044,66.2044,65.9546,66.0545,206907.0
2020-06-26 09:30:00,79.31,79.68,79.09,79.62,72420.0,66.0545,66.3627,65.8713,66.3127,72420.0
2020-06-26 09:35:00,79.62,79.78,79.45,79.76,41423.0,66.3127,66.446,66.1711,66.4293,41423.0
2020-06-26 09:40:00,79.74,79.75,79.5,79.55,23500.0,66.4126,66.421,66.2128,66.2544,23500.0
2020-06-26 09:45:00,79.5,79.82,79.44,79.74,15451.0,66.2128,66.4793,66.1628,66.4126,15451.0
2020-06-26 09:50:00,79.73,79.88,79.59,79.7,14129.0,66.4043,66.5292,66.2877,66.3793,14129.0
2020-06-26 09:55:00,79.67,79.71,79.5,79.57,14772.0,66.3543,66.3877,66.2128,66.2711,14772.0
2020-06-26 10:00:00,79.57,80.14,79.53,80.0,18448.0,66.2711,66.7458,66.2377,66.6292,18448.0
2020-06-26 10:05:00,80.0,80.03,79.88,79.9,14669.0,66.6292,66.6542,66.5292,66.5459,14669.0
2020-06-26 10:10:00,79.92,80.11,79.87,80.11,10391.0,66.5626,66.7208,66.5209,66.7208,10391.0
2020-06-26 10:15:00,80.14,80.23,79.84,79.99,13558.0,66.7458,66.8208,66.4959,66.6209,13558.0
2020-06-26 10:20:00,79.96,79.96,79.69,79.84,9208.0,66.5959,66.5959,66.371,66.4959,9208.0
2020-06-26 10:25:00,79.88,79.96,79.63,79.78,13100.0,66.5292,66.5959,66.321,66.446,13100.0
2020-06-26 10:30:00,79.77,79.81,79.37,79.42,31841.0,66.4376,66.4709,66.1045,66.1461,31841.0
2020-06-26 10:35:00,79.43,79.49,79.11,79.17,22431.0,66.1545,66.2044,65.8879,65.9379,22431.0
2020-06-26 10:40:00,79.16,79.18,78.91,78.96,24493.0,65.9296,65.9462,65.7214,65.763,24493.0
2020-06-26 10:45:00,78.97,79.0,78.54,78.57,55797.0,65.7713,65.7963,65.4132,65.4382,55797.0
2020-06-26 10:50:00,78.57,78.87,78.48,78.6,50459.0,65.4382,65.6881,65.3632,65.4632,50459.0
2020-06-26 10:55:00,78.55,78.81,78.5,78.61,32059.0,65.4215,65.6381,65.3799,65.4715,32059.0
2020-06-26 11:00:00,78.62,78.7,78.52,78.59,32475.0,65.4798,65.5465,65.3966,65.4549,32475.0
2020-06-26 11:05:00,78.59,78.59,78.33,78.45,60960.0,65.4549,65.4549,65.2383,65.3383,60960.0
2020-06-26 11:10:00,78.45,78.46,78.28,78.3,32178.0,65.3383,65.3466,65.1967,65.2133,32178.0
2020-06-26 11:15:00,78.29,78.32,78.1,78.16,28580.0,65.205,65.23,65.0467,65.0967,28580.0
2020-06-26 11:20:00,78.14,78.17,78.0,78.14,20159.0,65.0801,65.105,64.9635,65.0801,20159.0
2020-06-26 11:25:00,78.08,78.11,77.92,77.99,25409.0,65.0301,65.0551,64.8968,64.9551,25409.0
2020-06-26 11:30:00,78.01,78.07,77.78,77.89,23036.0,64.9718,65.0218,64.7802,64.8718,23036.0
2020-06-26 11:35:00,77.89,78.03,77.84,78.02,42448.0,64.8718,64.9884,64.8302,64.9801,42448.0
2020-06-26 11:40:00,77.99,78.04,77.69,77.69,20808.0,64.9551,64.9968,64.7053,64.7053,20808.0
2020-06-26 11:45:00,77.66,77.8,77.66,77.8,54080.0,64.6803,64.7969,64.6803,64.7969,54080.0
2020-06-26 11:50:00,77.81,77.96,77.77,77.83,16953.0,64.8052,64.9301,64.7719,64.8219,16953.0
2020-06-26 11:55:00,77.85,77.97,77.79,77.97,11622.0,64.8385,64.9385,64.7886,64.9385,11622.0
2020-06-26 12:00:00,77.95,77.95,77.77,77.88,13274.0,64.9218,64.9218,64.7719,64.8635,13274.0
2020-06-26 12:05:00,77.89,77.94,77.81,77.81,14772.0,64.8718,64.9135,64.8052,64.8052,14772.0
2020-06-26 12:10:00,77.81,77.93,77.81,77.87,19172.0,64.8052,64.9052,64.8052,64.8552,19172.0
2020-06-26 12:15:00,77.87,77.87,77.7,77.73,16374.0,64.8552,64.8552,64.7136,64.7386,16374.0
2020-06-26 12:20:00,77.71,77.81,77.6,77.76,18600.0,64.7219,64.8052,64.6303,64.7636,18600.0
2020-06-26 12:25:00,77.79,77.98,77.71,77.98,12905.0,64.7886,64.9468,64.7219,64.9468,12905.0
2020-06-26 12:30:00,77.97,78.1,77.93,78.07,10255.0,64.9385,65.0467,64.9052,65.0218,10255.0
2020-06-26 12:35:00,78.08,78.14,78.0,78.12,15172.0,65.0301,65.0801,64.9635,65.0634,15172.0
2020-06-26 12:40:00,78.12,78.12,77.99,78.01,9986.0,65.0634,65.0634,64.9551,64.9718,9986.0
2020-06-26 12:45:00,77.99,78.2,77.89,78.12,15891.0,64.9551,65.13,64.8718,65.0634,15891.0
2020-06-26 12:50:00,78.13,78.22,78.08,78.13,9721.0,65.0717,65.1467,65.0301,65.0717,9721.0
2020-06-26 12:55:00,78.11,78.24,78.07,78.21,12003.0,65.0551,65.1633,65.0218,65.1384,12003.0
2020-06-26 13:00:00,78.18,78.29,78.1,78.2,14788.0,65.1134,65.205,65.0467,65.13,14788.0
2020-06-26 13:05:00,78.19,78.31,78.16,78.31,18255.0,65.1217,65.2217,65.0967,65.2217,18255.0
2020-06-26 13:10:00,78.33,78.35,78.16,78.25,19498.0,65.2383,65.255,65.0967,65.1717,19498.0
2020-06-26 13:15:00,78.26,78.3,78.18,78.3,16784.0,65.18,65.2133,65.1134,65.2133,16784.0
2020-06-26 13:20:00,78.3,78.36,78.19,78.27,23280.0,65.2133,65.2633,65.1217,65.1883,23280.0
2020-06-26 13:25:00,78.28,78.32,78.22,78.24,20274.0,65.1967,65.23,65.1467,65.1633,20274.0
2020-06-26 13:30:00,78.25,78.4,78.19,78.4,21832.0,65.1717,65.2966,65.1217,65.2966,21832.0
2020-06-26 13:35:00,78.4,78.49,78.34,78.48,25181.0,65.2966,65.3716,65.2466,65.3632,25181.0
2020-06-26 13:40:00,78.48,78.52,78.28,78.41,21568.0,65.3632,65.3966,65.1967,65.3049,21568.0
2020-06-26 13:45:00,78.38,78.4,78.23,78.29,16348.0,65.28,65.2966,65.155,65.205,16348.0
2020-06-26 13:50:00,78.3,78.34,78.25,78.33,22692.0,65.2133,65.2466,65.1717,65.2383,22692.0
2020-06-26 13:55:00,78.33,78.35,78.21,78.23,27872.0,65.2383,65.255,65.1384,65.155,27872.0
2020-06-26 14:00:00,78.21,78.21,78.1,78.12,25206.0,65.1384,65.1384,65.0467,65.0634,25206.0
2020-06-26 14:05:00,78.12,78.14,78.02,78.03,14341.0,65.0634,65.0801,64.9801,64.9884,14341.0
2020-06-26 14:10:00,78.02,78.05,77.95,78.02,22696.0,64.9801,65.0051,64.9218,64.9801,22696.0
2020-06-26 14:15:00,78.02,78.04,77.9,77.94,25029.0,64.9801,64.9968,64.8802,64.9135,25029.0
2020-06-26 14:20:00,77.92,78.07,77.9,78.05,24887.0,64.8968,65.0218,64.8802,65.0051,24887.0
2020-06-26 14:25:00,78.02,78.06,77.87,77.93,25493.0,64.9801,65.0134,64.8552,64.9052,25493.0
2020-06-26 14:30:00,77.93,78.06,77.85,77.98,24830.0,64.9052,65.0134,64.8385,64.9468,24830.0
2020-06-26 14:35:00,77.94,77.95,77.83,77.88,12544.0,64.9135,64.9218,64.8219,64.8635,12544.0
2020-06-26 14:40:00,77.92,78.01,77.82,77.82,16373.0,64.8968,64.9718,64.8135,64.8135,16373.0
2020-06-26 14:45:00,77.81,77.86,77.7,77.82,23085.0,64.8052,64.8469,64.7136,64.8135,23085.0
2020-06-26 14:50:00,77.82,77.91,77.82,77.85,25178.0,64.8135,64.8885,64.8135,64.8385,25178.0
2020-06-26 14:55:00,77.81,77.91,77.71,77.91,18401.0,64.8052,64.8885,64.7219,64.8885,18401.0
2020-06-26 15:00:00,77.89,78.01,77.8,77.86,17055.0,64.8718,64.9718,64.7969,64.8469,17055.0
2020-06-26 15:05:00,77.87,77.91,77.62,77.66,29054.0,64.8552,64.8885,64.647,64.6803,29054.0
2020-06-26 15:10:00,77.67,77.75,77.56,77.7,37445.0,64.6886,64.7552,64.597,64.7136,37445.0
2020-06-26 15:15:00,77.69,77.73,77.56,77.59,32254.0,64.7053,64.7386,64.597,64.622,32254.0
2020-06-26 15:20:00,77.59,77.64,77.44,77.45,33603.0,64.622,64.6636,64.4971,64.5054,33603.0
2020-06-26 15:25:00,77.44,77.63,77.35,77.59,30071.0,64.4971,64.6553,64.4221,64.622,30071.0
2020-06-26 15:30:00,77.59,77.63,77.37,77.41,55857.0,64.622,64.6553,64.4388,64.4721,55857.0
2020-06-26 15:35:00,77.41,77.47,77.15,77.47,91339.0,64.4721,64.522,64.2555,64.522,91339.0
2020-06-26 15:40:00,77.46,77.71,77.4,77.71,69145.0,64.5137,64.7219,64.4637,64.7219,69145.0
2020-06-26 15:45:00,77.72,77.94,77.62,77.72,96557.0,64.7303,64.9135,64.647,64.7303,96557.0
2020-06-26 15:50:00,77.66,78.11,77.58,78.11,150979.0,64.6803,65.0551,64.6137,65.0551,150979.0
2020-06-26 15:55:00,78.12,78.24,77.73,77.99,378746.0,65.0634,65.1633,64.7386,64.9551,378746.0
2020-06-29 09:30:00,78.72,79.21,78.64,79.02,110996.0,65.5631,65.9712,65.4965,65.813,110996.0
2020-06-29 09:35:00,79.0,79.03,78.57,78.58,19273.0,65.7963,65.8213,65.4382,65.4465,19273.0
2020-06-29 09:40:00,78.55,78.65,78.19,78.22,32188.0,65.4215,65.5048,65.1217,65.1467,32188.0
2020-06-29 09:45:00,78.23,78.74,78.22,78.52,44132.0,65.155,65.5798,65.1467,65.3966,44132.0
2020-06-29 09:50:00,78.4,78.82,78.39,78.79,13259.0,65.2966,65.6464,65.2883,65.6214,13259.0
2020-06-29 09:55:00,78.82,78.93,78.65,78.81,14945.0,65.6464,65.738,65.5048,65.6381,14945.0
2020-06-29 10:00:00,78.81,79.16,78.81,79.12,24840.0,65.6381,65.9296,65.6381,65.8963,24840.0
2020-06-29 10:05:00,79.14,79.19,78.94,79.01,18166.0,65.9129,65.9546,65.7464,65.8047,18166.0
2020-06-29 10:10:00,79.06,79.26,78.96,79.02,12606.0,65.8463,66.0129,65.763,65.813,12606.0
2020-06-29 10:15:00,79.06,79.16,78.99,79.08,8634.0,65.8463,65.9296,65.788,65.863,8634.0
2020-06-29 10:20:00,79.11,79.15,79.01,79.12,7841.0,65.8879,65.9213,65.8047,65.8963,7841.0
2020-06-29 10:25:00,79.11,79.15,78.95,79.09,11712.0,65.8879,65.9213,65.7547,65.8713,11712.0
2020-06-29 10:30:00,79.02,79.1,78.95,79.0,13812.0,65.813,65.8796,65.7547,65.7963,13812.0
2020-06-29 10:35:00,79.05,79.32,78.98,79.08,15412.0,65.838,66.0628,65.7797,65.863,15412.0
2020-06-29 10:40:00,79.12,79.18,78.96,79.03,12808.0,65.8963,65.9462,65.763,65.8213,12808.0
2020-06-29 10:45:00,79.04,79.27,79.0,79.27,9992.0,65.8296,66.0212,65.7963,66.0212,9992.0
2020-06-29 10:50:00,79.27,79.44,79.19,79.19,10373.0,66.0212,66.1628,65.9546,65.9546,10373.0
2020-06-29 10:55:00,79.14,79.23,79.06,79.16,9409.0,65.9129,65.9879,65.8463,65.9296,9409.0
2020-06-29 11:00:00,79.13,79.38,79.13,79.38,6576.0,65.9046,66.1128,65.9046,66.1128,6576.0
2020-06-29 11:05:00,79.34,79.5,79.3,79.44,8899.0,66.0795,66.2128,66.0462,66.1628,8899.0
2020-06-29 11:10:00,79.42,79.47,79.3,79.3,18255.0,66.1461,66.1878,66.0462,66.0462,18255.0
2020-06-29 11:15:00,79.3,79.48,79.29,79.38,10638.0,66.0462,66.1961,66.0379,66.1128,10638.0
2020-06-29 11:20:00,79.4,79.54,79.38,79.53,9238.0,66.1295,66.2461,66.1128,66.2377,9238.0
2020-06-29 11:25:00,79.53,79.56,79.42,79.47,15324.0,66.2377,66.2627,66.1461,66.1878,15324.0
2020-06-29 11:30:00,79.47,79.47,79.38,79.39,13220.0,66.1878,66.1878,66.1128,66.1211,13220.0
2020-06-29 11:35:00,79.4,79.5,79.29,79.29,12868.0,66.1295,66.2128,66.0379,66.0379,12868.0
2020-06-29 11:40:00,79.32,79.45,79.32,79.44,7970.0,66.0628,66.1711,66.0628,66.1628,7970.0
2020-06-29 11:45:00,79.42,79.44,79.32,79.36,11346.0,66.1461,66.1628,66.0628,66.0962,11346.0
2020-06-29 11:50:00,79.37,79.41,79.34,79.4,25929.0,66.1045,66.1378,66.0795,66.1295,25929.0
2020-06-29 11:55:00,79.41,79.43,79.24,79.25,10668.0,66.1378,66.1545,65.9962,66.0045,10668.0
2020-06-29 12:00:00,79.26,79.39,79.26,79.32,10544.0,66.0129,66.1211,66.0129,66.0628,10544.0
2020-06-29 12:05:00,79.34,79.4,79.28,79.29,8492.0,66.0795,66.1295,66.0295,66.0379,8492.0
2020-06-29 12:10:00,79.29,79.4,79.29,79.35,6748.0,66.0379,66.1295,66.0379,66.0878,6748.0
2020-06-29 12:15:00,79.36,79.44,79.32,79.41,14555.0,66.0962,66.1628,66.0628,66.1378,14555.0
2020-06-29 12:20:00,79.39,79.44,79.33,79.38,6236.0,66.1211,66.1628,66.0712,66.1128,6236.0
2020-06-29 12:25:00,79.36,79.4,79.29,79.33,10730.0,66.0962,66.1295,66.0379,66.0712,10730.0
2020-06-29 12:30:00,79.33,79.4,79.29,79.33,10181.0,66.0712,66.1295,66.0379,66.0712,10181.0
2020-06-29 12:35:00,79.33,79.37,79.29,79.33,10953.0,66.0712,66.1045,66.0379,66.0712,10953.0
2020-06-29 12:40:00,79.33,79.34,79.24,79.33,9980.0,66.0712,66.0795,65.9962,66.0712,9980.0
2020-06-29 12:45:00,79.32,79.42,79.3,79.38,13366.0,66.0628,66.1461,66.0462,66.1128,13366.0
2020-06-29 12:50:00,79.37,79.49,79.36,79.47,10038.0,66.1045,66.2044,66.0962,66.1878,10038.0
2020-06-29 12:55:00,79.45,79.47,79.35,79.35,7144.0,66.1711,66.1878,66.0878,66.0878,7144.0
2020-06-29 13:00:00,79.37,79.51,79.36,79.46,7391.0,66.1045,66.2211,66.0962,66.1794,7391.0
2020-06-29 13:05:00,79.45,79.48,79.42,79.47,9622.0,66.1711,66.1961,66.1461,66.1878,9622.0
2020-06-29 13:10:00,79.48,79.48,79.39,79.46,9704.0,66.1961,66.1961,66.1211,66.1794,9704.0
2020-06-29 13:15:00,79.47,79.52,79.44,79.52,7984.0,66.1878,66.2294,66.1628,66.2294,7984.0
2020-06-29 13:20:00,79.51,79.56,79.48,79.53,11114.0,66.2211,66.2627,66.1961,66.2377,11114.0
2020-06-29 13:25:00,79.51,79.51,79.37,79.37,13642.0,66.2211,66.2211,66.1045,66.1045,13642.0
2020-06-29 13:30:00,79.4,79.41,79.27,79.3,11244.0,66.1295,66.1378,66.0212,66.0462,11244.0
2020-06-29 13:35:00,79.28,79.37,79.26,79.37,38042.0,66.0295,66.1045,66.0129,66.1045,38042.0
2020-06-29 13:40:00,79.38,79.45,79.38,79.42,8836.0,66.1128,66.1711,66.1128,66.1461,8836.0
2020-06-29 13:45:00,79.43,79.46,79.32,79.35,9726.0,66.1545,66.1794,66.0628,66.0878,9726.0
2020-06-29 13:50:00,79.34,79.37,79.3,79.35,8350.0,66.0795,66.1045,66.0462,66.0878,8350.0
2020-06-29 13:55:00,79.35,79.35,79.28,79.3,13137.0,66.0878,66.0878,66.0295,66.0462,13137.0
2020-06-29 14:00:00,79.3,79.3,79.23,79.28,7394.0,66.0462,66.0462,65.9879,66.0295,7394.0
2020-06-29 14:05:00,79.28,79.29,79.15,79.21,28718.0,66.0295,66.0379,65.9213,65.9712,28718.0
2020-06-29 14:10:00,79.22,79.22,79.11,79.17,23608.0,65.9796,65.9796,65.8879,65.9379,23608.0
2020-06-29 14:15:00,79.2,79.28,79.18,79.27,10793.0,65.9629,66.0295,65.9462,66.0212,10793.0
2020-06-29 14:20:00,79.23,79.27,79.21,79.23,11009.0,65.9879,66.0212,65.9712,65.9879,11009.0
2020-06-29 14:25:00,79.23,79.25,79.12,79.17,16256.0,65.9879,66.0045,65.8963,65.9379,16256.0
2020-06-29 14:30:00,79.18,79.2,79.13,79.18,13047.0,65.9462,65.9629,65.9046,65.9462,13047.0
2020-06-29 14:35:00,79.19,79.24,79.17,79.23,8819.0,65.9546,65.9962,65.9379,65.9879,8819.0
2020-06-29 14:40:00,79.24,79.33,79.21,79.26,28291.0,65.9962,66.0712,65.9712,66.0129,28291.0
2020-06-29 14:45:00,79.27,79.3,79.17,79.3,18532.0,66.0212,66.0462,65.9379,66.0462,18532.0
2020-06-29 14:50:00,79.3,79.43,79.3,79.42,16516.0,66.0462,66.1545,66.0462,66.1461,16516.0
2020-06-29 14:55:00,79.42,79.51,79.37,79.45,20003.0,66.1461,66.2211,66.1045,66.1711,20003.0
2020-06-29 15:00:00,79.44,79.54,79.3,79.32,14068.0,66.1628,66.2461,66.0462,66.0628,14068.0
2020-06-29 15:05:00,79.32,79.35,79.21,79.23,13985.0,66.0628,66.0878,65.9712,65.9879,13985.0
2020-06-29 15:10:00,79.24,79.33,79.23,79.28,12591.0,65.9962,66.0712,65.9879,66.0295,12591.0
2020-06-29 15:15:00,79.28,79.31,79.17,79.29,26613.0,66.0295,66.0545,65.9379,66.0379,26613.0
2020-06-29 15:20:00,79.3,79.35,79.28,79.3,24243.0,66.0462,66.0878,66.0295,66.0462,24243.0
2020-06-29 15:25:00,79.31,79.35,79.27,79.33,35228.0,66.0545,66.0878,66.0212,66.0712,35228.0
2020-06-29 15:30:00,79.33,79.35,79.25,79.27,40462.0,66.0712,66.0878,66.0045,66.0212,40462.0
2020-06-29 15:35:00,79.28,79.29,79.08,79.09,44695.0,66.0295,66.0379,65.863,65.8713,44695.0
2020-06-29 15:40:00,79.1,79.12,79.0,79.02,35820.0,65.8796,65.8963,65.7963,65.813,35820.0
2020-06-29 15:45:00,79.03,79.07,78.9,78.97,43175.0,65.8213,65.8546,65.713,65.7713,43175.0
2020-06-29 15:50:00,78.99,79.26,78.97,79.25,78246.0,65.788,66.0129,65.7713,66.0045,78246.0
2020-06-29 15:55:00,79.27,79.57,79.25,79.57,153626.0,66.0212,66.2711,66.0045,66.2711,153626.0
2020-06-30 09:30:00,79.7,80.31,79.58,80.11,70456.0,66.3793,66.8874,66.2794,66.7208,70456.0
2020-06-30 09:35:00,80.12,80.55,80.09,80.48,42708.0,66.7291,67.0873,66.7041,67.029,42708.0
2020-06-30 09:40:00,80.48,80.53,79.84,79.86,41365.0,67.029,67.0706,66.4959,66.5126,41365.0
2020-06-30 09:45:00,79.87,79.95,79.54,79.67,38449.0,66.5209,66.5875,66.2461,66.3543,38449.0
2020-06-30 09:50:00,79.67,79.77,79.46,79.71,15616.0,66.3543,66.4376,66.1794,66.3877,15616.0
2020-06-30 09:55:00,79.72,79.8,79.68,79.74,29604.0,66.396,66.4626,66.3627,66.4126,29604.0
2020-06-30 10:00:00,79.76,79.81,79.68,79.75,28640.0,66.4293,66.4709,66.3627,66.421,28640.0
2020-06-30 10:05:00,79.74,80.06,79.74,80.01,13554.0,66.4126,66.6792,66.4126,66.6375,13554.0
2020-06-30 10:10:00,79.99,80.1,79.91,80.04,13919.0,66.6209,66.7125,66.5542,66.6625,13919.0
2020-06-30 10:15:00,80.09,80.14,79.88,79.92,31377.0,66.7041,66.7458,66.5292,66.5626,31377.0
2020-06-30 10:20:00,79.92,80.14,79.92,80.14,12369.0,66.5626,66.7458,66.5626,66.7458,12369.0
2020-06-30 10:25:00,80.12,80.22,80.09,80.09,11714.0,66.7291,66.8124,66.7041,66.7041,11714.0
2020-06-30 10:30:00,80.08,80.13,79.94,79.98,10965.0,66.6958,66.7375,66.5792,66.6125,10965.0
2020-06-30 10:35:00,79.96,80.01,79.75,79.82,9328.0,66.5959,66.6375,66.421,66.4793,9328.0
2020-06-30 10:40:00,79.83,79.95,79.83,79.94,8051.0,66.4876,66.5875,66.4876,66.5792,8051.0
2020-06-30 10:45:00,79.96,80.16,79.95,80.1,16806.0,66.5959,66.7625,66.5875,66.7125,16806.0
2020-06-30 10:50:00,80.11,80.33,80.1,80.3,10241.0,66.7208,66.904,66.7125,66.8791,10241.0
2020-06-30 10:55:00,80.33,80.39,80.22,80.35,21110.0,66.904,66.954,66.8124,66.9207,21110.0
2020-06-30 11:00:00,80.33,80.41,80.26,80.4,9025.0,66.904,66.9707,66.8457,66.9623,9025.0
2020-06-30 11:05:00,80.39,80.47,80.36,80.44,15296.0,66.954,67.0206,66.929,66.9957,15296.0
2020-06-30 11:10:00,80.45,80.53,80.39,80.44,12916.0,67.004,67.0706,66.954,66.9957,12916.0
2020-06-30 11:15:00,80.48,80.65,80.48,80.65,9577.0,67.029,67.1706,67.029,67.1706,9577.0
2020-06-30 11:20:00,80.65,80.71,80.56,80.69,18679.0,67.1706,67.2205,67.0956,67.2039,18679.0
2020-06-30 11:25:00,80.72,80.78,80.66,80.71,15791.0,67.2289,67.2788,67.1789,67.2205,15791.0
2020-06-30 11:30:00,80.7,80.72,80.52,80.59,14730.0,67.2122,67.2289,67.0623,67.1206,14730.0
2020-06-30 11:35:00,80.62,80.62,80.47,80.48,8522.0,67.1456,67.1456,67.0206,67.029,8522.0
2020-06-30 11:40:00,80.48,80.48,80.29,80.29,14484.0,67.029,67.029,66.8707,66.8707,14484.0
2020-06-30 11:45:00,80.3,80.38,80.17,80.23,7859.0,66.8791,66.9457,66.7708,66.8208,7859.0
2020-06-30 11:50:00,80.23,80.34,80.23,80.33,4386.0,66.8208,66.9124,66.8208,66.904,4386.0
2020-06-30 11:55:00,80.32,80.32,80.1,80.1,7255.0,66.8957,66.8957,66.7125,66.7125,7255.0
2020-06-30 12:00:00,80.1,80.11,80.0,80.01,5984.0,66.7125,66.7208,66.6292,66.6375,5984.0
2020-06-30 12:05:00,80.0,80.0,79.78,79.78,19245.0,66.6292,66.6292,66.446,66.446,19245.0
2020-06-30 12:10:00,79.76,79.84,79.73,79.81,18033.0,66.4293,66.4959,66.4043,66.4709,18033.0
2020-06-30 12:15:00,79.83,79.89,79.78,79.89,13412.0,66.4876,66.5376,66.446,66.5376,13412.0
2020-06-30 12:20:00,79.89,79.93,79.8,79.8,5855.0,66.5376,66.5709,66.4626,66.4626,5855.0
2020-06-30 12:25:00,79.76,79.81,79.69,79.69,7922.0,66.4293,66.4709,66.371,66.371,7922.0
2020-06-30 12:30:00,79.68,79.77,79.64,79.71,19716.0,66.3627,66.4376,66.3294,66.3877,19716.0
2020-06-30 12:35:00,79.71,79.73,79.59,79.63,17074.0,66.3877,66.4043,66.2877,66.321,17074.0
2020-06-30 12:40:00,79.63,79.71,79.39,79.43,21954.0,66.321,66.3877,66.1211,66.1545,21954.0
2020-06-30 12:45:00,79.42,79.48,79.36,79.46,10906.0,66.1461,66.1961,66.0962,66.1794,10906.0
2020-06-30 12:50:00,79.45,79.49,79.37,79.41,6766.0,66.1711,66.2044,66.1045,66.1378,6766.0
2020-06-30 12:55:00,79.45,79.48,79.29,79.31,7479.0,66.1711,66.1961,66.0379,66.0545,7479.0
2020-06-30 13:00:00,79.34,79.45,79.33,79.34,6004.0,66.0795,66.1711,66.0712,66.0795,6004.0
2020-06-30 13:05:00,79.34,79.38,79.25,79.26,13301.0,66.0795,66.1128,66.0045,66.0129,13301.0
2020-06-30 13:10:00,79.27,79.33,79.26,79.29,4818.0,66.0212,66.0712,66.0129,66.0379,4818.0
2020-06-30 13:15:00,79.33,79.39,79.3,79.39,4039.0,66.0712,66.1211,66.0462,66.1211,4039.0
2020-06-30 13:20:00,79.37,79.42,79.34,79.35,12236.0,66.1045,66.1461,66.0795,66.0878,12236.0
2020-06-30 13:25:00,79.36,79.47,79.33,79.46,8430.0,66.0962,66.1878,66.0712,66.1794,8430.0
2020-06-30 13:30:00,79.45,79.45,79.22,79.25,8014.0,66.1711,66.1711,65.9796,66.0045,8014.0
2020-06-30 13:35:00,79.24,79.24,79.13,79.19,7390.0,65.9962,65.9962,65.9046,65.9546,7390.0
2020-06-30 13:40:00,79.17,79.17,79.05,79.09,8543.0,65.9379,65.9379,65.838,65.8713,8543.0
2020-06-30 13:45:00,79.11,79.15,79.06,79.13,8131.0,65.8879,65.9213,65.8463,65.9046,8131.0
2020-06-30 13:50:00,79.11,79.25,79.07,79.25,9876.0,65.8879,66.0045,65.8546,66.0045,9876.0
2020-06-30 13:55:00,79.27,79.3,79.23,79.25,18621.0,66.0212,66.0462,65.9879,66.0045,18621.0
2020-06-30 14:00:00,79.23,79.23,79.07,79.12,13698.0,65.9879,65.9879,65.8546,65.8963,13698.0
2020-06-30 14:05:00,79.11,79.24,79.11,79.24,15930.0,65.8879,65.9962,65.8879,65.9962,15930.0
2020-06-30 14:10:00,79.19,79.19,79.1,79.13,13847.0,65.9546,65.9546,65.8796,65.9046,13847.0
2020-06-30 14:15:00,79.12,79.3,79.09,79.29,12203.0,65.8963,66.0462,65.8713,66.0379,12203.0
2020-06-30 14:20:00,79.27,79.29,79.15,79.21,26855.0,66.0212,66.0379,65.9213,65.9712,26855.0
2020-06-30 14:25:00,79.2,79.43,79.2,79.39,18778.0,65.9629,66.1545,65.9629,66.1211,18778.0
2020-06-30 14:30:00,79.39,79.41,79.34,79.4,8564.0,66.1211,66.1378,66.0795,66.1295,8564.0
2020-06-30 14:35:00,79.4,79.43,79.33,79.33,10553.0,66.1295,66.1545,66.0712,66.0712,10553.0
2020-06-30 14:40:00,79.35,79.41,79.27,79.36,18220.0,66.0878,66.1378,66.0212,66.0962,18220.0
2020-06-30 14:45:00,79.36,79.36,79.29,79.31,13237.0,66.0962,66.0962,66.0379,66.0545,13237.0
2020-06-30 14:50:00,79.33,79.52,79.33,79.46,9544.0,66.0712,66.2294,66.0712,66.1794,9544.0
2020-06-30 14:55:00,79.45,79.45,79.32,79.34,15600.0,66.1711,66.1711,66.0628,66.0795,15600.0
2020-06-30 15:00:00,79.33,79.35,79.13,79.2,12551.0,66.0712,66.0878,65.9046,65.9629,12551.0
2020-06-30 15:05:00,79.19,79.22,79.11,79.18,13531.0,65.9546,65.9796,65.8879,65.9462,13531.0
2020-06-30 15:10:00,79.15,79.27,79.11,79.27,18090.0,65.9213,66.0212,65.8879,66.0212,18090.0
2020-06-30 15:15:00,79.29,79.37,79.2,79.37,15032.0,66.0379,66.1045,65.9629,66.1045,15032.0
2020-06-30 15:20:00,79.38,79.45,79.37,79.41,10223.0,66.1128,66.1711,66.1045,66.1378,10223.0
2020-06-30 15:25:00,79.39,79.45,79.37,79.42,21841.0,66.1211,66.1711,66.1045,66.1461,21841.0
2020-06-30 15:30:00,79.41,79.49,79.39,79.48,35040.0,66.1378,66.2044,66.1211,66.1961,35040.0
2020-06-30 15:35:00,79.49,79.55,79.47,79.51,22815.0,66.2044,66.2544,66.1878,66.2211,22815.0
2020-06-30 15:40:00,79.51,79.54,79.43,79.48,29214.0,66.2211,66.2461,66.1545,66.1961,29214.0
2020-06-30 15:45:00,79.49,79.66,79.42,79.49,46184.0,66.2044,66.346,66.1461,66.2044,46184.0
2020-06-30 15:50:00,79.5,80.04,79.5,79.94,82702.0,66.2128,66.6625,66.2128,66.5792,82702.0
2020-06-30 15:55:00,79.94,79.95,79.58,79.62,150156.0,66.5792,66.5875,66.2794,66.3127,150156.0
2020-07-01 09:30:00,79.76,80.23,79.71,80.23,67301.0,66.4293,66.8208,66.3877,66.8208,67301.0
2020-07-01 09:35:00,80.26,80.6,80.26,80.51,23863.0,66.8457,67.1289,66.8457,67.054,23863.0
2020-07-01 09:40:00,80.53,80.66,80.47,80.56,39935.0,67.0706,67.1789,67.0206,67.0956,39935.0
2020-07-01 09:45:00,80.56,80.59,80.37,80.52,40184.0,67.0956,67.1206,66.9374,67.0623,40184.0
2020-07-01 09:50:00,80.52,80.64,80.42,80.47,26235.0,67.0623,67.1622,66.979,67.0206,26235.0
2020-07-01 09:55:00,80.49,80.64,80.45,80.53,19203.0,67.0373,67.1622,67.004,67.0706,19203.0
2020-07-01 10:00:00,80.52,80.82,80.52,80.62,24136.0,67.0623,67.3121,67.0623,67.1456,24136.0
2020-07-01 10:05:00,80.66,80.85,80.65,80.76,15025.0,67.1789,67.3371,67.1706,67.2622,15025.0
2020-07-01 10:10:00,80.76,80.95,80.76,80.83,22787.0,67.2622,67.4204,67.2622,67.3205,22787.0
2020-07-01 10:15:00,80.86,80.96,80.84,80.87,7616.0,67.3455,67.4287,67.3288,67.3538,7616.0
2020-07-01 10:20:00,80.86,80.88,80.72,80.81,22811.0,67.3455,67.3621,67.2289,67.3038,22811.0
2020-07-01 10:25:00,80.82,80.94,80.77,80.91,13854.0,67.3121,67.4121,67.2705,67.3871,13854.0
2020-07-01 10:30:00,80.89,80.99,80.79,80.88,12509.0,67.3704,67.4537,67.2872,67.3621,12509.0
2020-07-01 10:35:00,80.89,80.9,80.64,80.74,10297.0,67.3704,67.3788,67.1622,67.2455,10297.0
2020-07-01 10:40:00,80.73,80.8,80.66,80.66,8380.0,67.2372,67.2955,67.1789,67.1789,8380.0
2020-07-01 10:45:00,80.64,80.67,80.44,80.47,11503.0,67.1622,67.1872,66.9957,67.0206,11503.0
2020-07-01 10:50:00,80.49,80.76,80.46,80.61,10472.0,67.0373,67.2622,67.0123,67.1372,10472.0
2020-07-01 10:55:00,80.57,80.9,80.56,80.87,13819.0,67.1039,67.3788,67.0956,67.3538,13819.0
2020-07-01 11:00:00,80.87,80.9,80.77,80.81,10437.0,67.3538,67.3788,67.2705,67.3038,10437.0
2020-07-01 11:05:00,80.88,80.96,80.83,80.91,7866.0,67.3621,67.4287,67.3205,67.3871,7866.0
2020-07-01 11:10:00,80.91,80.91,80.78,80.87,11255.0,67.3871,67.3871,67.2788,67.3538,11255.0
2020-07-01 11:15:00,80.87,80.92,80.66,80.75,12398.0,67.3538,67.3954,67.1789,67.2538,12398.0
2020-07-01 11:20:00,80.74,80.74,80.66,80.69,9188.0,67.2455,67.2455,67.1789,67.2039,9188.0
2020-07-01 11:25:00,80.7,80.9,80.65,80.71,11429.0,67.2122,67.3788,67.1706,67.2205,11429.0
2020-07-01 11:30:00,80.71,80.77,80.65,80.74,8133.0,67.2205,67.2705,67.1706,67.2455,8133.0
2020-07-01 11:35:00,80.75,80.88,80.75,80.88,10311.0,67.2538,67.3621,67.2538,67.3621,10311.0
2020-07-01 11:40:00,80.86,80.92,80.83,80.91,6791.0,67.3455,67.3954,67.3205,67.3871,6791.0
2020-07-01 11:45:00,80.94,81.21,80.92,81.19,12153.0,67.4121,67.637,67.3954,67.6203,12153.0
2020-07-01 11:50:00,81.18,81.29,81.18,81.18,10262.0,67.612,67.7036,67.612,67.612,10262.0
2020-07-01 11:55:00,81.19,81.28,81.18,81.2,7822.0,67.6203,67.6953,67.612,67.6286,7822.0
2020-07-01 12:00:00,81.2,81.23,81.14,81.18,8815.0,67.6286,67.6536,67.5787,67.612,8815.0
2020-07-01 12:05:00,81.17,81.23,81.15,81.2,33539.0,67.6036,67.6536,67.587,67.6286,33539.0
2020-07-01 12:10:00,81.2,81.24,81.15,81.24,10596.0,67.6286,67.6619,67.587,67.6619,10596.0
2020-07-01 12:15:00,81.23,81.5,81.22,81.41,39542.0,67.6536,67.8785,67.6453,67.8035,39542.0
2020-07-01 12:20:00,81.43,81.51,81.4,81.44,8341.0,67.8202,67.8868,67.7952,67.8285,8341.0
2020-07-01 12:25:00,81.43,81.49,81.4,81.47,9237.0,67.8202,67.8702,67.7952,67.8535,9237.0
2020-07-01 12:30:00,81.45,81.53,81.42,81.48,7334.0,67.8368,67.9035,67.8119,67.8618,7334.0
2020-07-01 12:35:00,81.49,81.59,81.49,81.54,10963.0,67.8702,67.9534,67.8702,67.9118,10963.0
2020-07-01 12:40:00,81.56,81.65,81.55,81.6,8932.0,67.9285,68.0034,67.9201,67.9618,8932.0
2020-07-01 12:45:00,81.61,81.67,81.38,81.38,32304.0,67.9701,68.0201,67.7785,67.7785,32304.0
2020-07-01 12:50:00,81.41,81.45,81.18,81.33,26167.0,67.8035,67.8368,67.612,67.7369,26167.0
2020-07-01 12:55:00,81.36,81.41,81.29,81.32,8827.0,67.7619,67.8035,67.7036,67.7286,8827.0
2020-07-01 13:00:00,81.36,81.39,81.28,81.37,9483.0,67.7619,67.7869,67.6953,67.7702,9483.0
2020-07-01 13:05:00,81.36,81.42,81.35,81.4,6642.0,67.7619,67.8119,67.7536,67.7952,6642.0
2020-07-01 13:10:00,81.4,81.47,81.35,81.46,8729.0,67.7952,67.8535,67.7536,67.8452,8729.0
2020-07-01 13:15:00,81.46,81.52,81.44,81.44,8509.0,67.8452,67.8951,67.8285,67.8285,8509.0
2020-07-01 13:20:00,81.43,81.53,81.43,81.52,8020.0,67.8202,67.9035,67.8202,67.8951,8020.0
2020-07-01 13:25:00,81.52,81.56,81.51,81.53,13055.0,67.8951,67.9285,67.8868,67.9035,13055.0
2020-07-01 13:30:00,81.54,81.58,81.52,81.53,8117.0,67.9118,67.9451,67.8951,67.9035,8117.0
2020-07-01 13:35:00,81.54,81.61,81.54,81.61,21756.0,67.9118,67.9701,67.9118,67.9701,21756.0
2020-07-01 13:40:00,81.63,81.64,81.44,81.5,16153.0,67.9868,67.9951,67.8285,67.8785,16153.0
2020-07-01 13:45:00,81.52,81.58,81.48,81.54,9767.0,67.8951,67.9451,67.8618,67.9118,9767.0
2020-07-01 13:50:00,81.53,81.57,81.49,81.54,17312.0,67.9035,67.9368,67.8702,67.9118,17312.0
2020-07-01 13:55:00,81.56,81.62,81.55,81.6,10900.0,67.9285,67.9784,67.9201,67.9618,10900.0
2020-07-01 14:00:00,81.61,81.8,81.61,81.74,20806.0,67.9701,68.1283,67.9701,68.0784,20806.0
2020-07-01 14:05:00,81.75,81.76,81.63,81.69,10729.0,68.0867,68.095,67.9868,68.0367,10729.0
2020-07-01 14:10:00,81.7,81.73,81.61,81.63,12065.0,68.0451,68.07,67.9701,67.9868,12065.0
2020-07-01 14:15:00,81.62,81.63,81.5,81.54,13497.0,67.9784,67.9868,67.8785,67.9118,13497.0
2020-07-01 14:20:00,81.54,81.54,81.45,81.52,15160.0,67.9118,67.9118,67.8368,67.8951,15160.0
2020-07-01 14:25:00,81.54,81.7,81.53,81.66,15530.0,67.9118,68.0451,67.9035,68.0117,15530.0
2020-07-01 14:30:00,81.65,81.72,81.57,81.6,13469.0,68.0034,68.0617,67.9368,67.9618,13469.0
2020-07-01 14:35:00,81.63,81.63,81.58,81.59,6203.0,67.9868,67.9868,67.9451,67.9534,6203.0
2020-07-01 14:40:00,81.59,81.79,81.59,81.74,19762.0,67.9534,68.12,67.9534,68.0784,19762.0
2020-07-01 14:45:00,81.76,81.78,81.71,81.77,10186.0,68.095,68.1117,68.0534,68.1034,10186.0
2020-07-01 14:50:00,81.78,81.87,81.77,81.85,11611.0,68.1117,68.1866,68.1034,68.17,11611.0
2020-07-01 14:55:00,81.85,81.94,81.85,81.93,11818.0,68.17,68.2449,68.17,68.2366,11818.0
2020-07-01 15:00:00,81.93,82.08,81.88,82.08,17006.0,68.2366,68.3616,68.195,68.3616,17006.0
2020-07-01 15:05:00,82.08,82.15,81.97,81.99,18274.0,68.3616,68.4199,68.2699,68.2866,18274.0
2020-07-01 15:10:00,81.97,82.11,81.95,82.07,15451.0,68.2699,68.3865,68.2533,68.3532,15451.0
2020-07-01 15:15:00,82.08,82.09,82.0,82.02,20917.0,68.3616,68.3699,68.2949,68.3116,20917.0
2020-07-01 15:20:00,82.03,82.11,82.01,82.08,14713.0,68.3199,68.3865,68.3033,68.3616,14713.0
2020-07-01 15:25:00,82.09,82.19,82.09,82.15,14566.0,68.3699,68.4532,68.3699,68.4199,14566.0
2020-07-01 15:30:00,82.16,82.22,82.04,82.2,26672.0,68.4282,68.4782,68.3282,68.4615,26672.0
2020-07-01 15:35:00,82.2,82.26,82.09,82.14,32559.0,68.4615,68.5115,68.3699,68.4115,32559.0
2020-07-01 15:40:00,82.14,82.23,82.1,82.2,40750.0,68.4115,68.4865,68.3782,68.4615,40750.0
2020-07-01 15:45:00,82.21,82.41,82.15,82.39,48482.0,68.4698,68.6364,68.4199,68.6197,48482.0
2020-07-01 15:50:00,82.39,82.51,82.11,82.14,106867.0,68.6197,68.7197,68.3865,68.4115,106867.0
2020-07-01 15:55:00,82.14,82.18,81.9,82.0,126333.0,68.4115,68.4448,68.2116,68.2949,126333.0
2020-07-02 09:30:00,82.67,82.94,82.67,82.94,40309.0,68.8529,69.0778,68.8529,69.0778,40309.0
2020-07-02 09:35:00,82.97,83.22,82.7,82.73,28119.0,69.1028,69.311,68.8779,68.9029,28119.0
2020-07-02 09:40:00,82.7,82.74,82.57,82.72,10081.0,68.8779,68.9112,68.7697,68.8946,10081.0
2020-07-02 09:45:00,82.72,83.13,82.69,82.92,18912.0,68.8946,69.2361,68.8696,69.0612,18912.0
2020-07-02 09:50:00,82.95,83.01,82.82,82.98,27832.0,69.0861,69.1361,68.9779,69.1111,27832.0
2020-07-02 09:55:00,83.0,83.02,82.9,83.01,10960.0,69.1278,69.1444,69.0445,69.1361,10960.0
2020-07-02 10:00:00,82.99,83.24,82.99,83.24,14409.0,69.1195,69.3277,69.1195,69.3277,14409.0
2020-07-02 10:05:00,83.27,83.29,83.02,83.08,6518.0,69.3527,69.3693,69.1444,69.1944,6518.0
2020-07-02 10:10:00,83.07,83.11,82.69,82.73,9057.0,69.1861,69.2194,68.8696,68.9029,9057.0
2020-07-02 10:15:00,82.74,82.79,82.64,82.71,10195.0,68.9112,68.9529,68.828,68.8863,10195.0
2020-07-02 10:20:00,82.69,82.7,82.55,82.55,10305.0,68.8696,68.8779,68.753,68.753,10305.0
2020-07-02 10:25:00,82.59,82.74,82.59,82.65,7460.0,68.7863,68.9112,68.7863,68.8363,7460.0
2020-07-02 10:30:00,82.64,82.81,82.6,82.78,10477.0,68.828,68.9695,68.7946,68.9446,10477.0
2020-07-02 10:35:00,82.78,82.98,82.76,82.94,8031.0,68.9446,69.1111,68.9279,69.0778,8031.0
2020-07-02 10:40:00,82.94,82.95,82.69,82.74,8113.0,69.0778,69.0861,68.8696,68.9112,8113.0
2020-07-02 10:45:00,82.76,82.87,82.69,82.72,10438.0,68.9279,69.0195,68.8696,68.8946,10438.0
2020-07-02 10:50:00,82.68,82.68,82.5,82.55,14241.0,68.8613,68.8613,68.7114,68.753,14241.0
2020-07-02 10:55:00,82.54,82.69,82.52,82.61,9324.0,68.7447,68.8696,68.728,68.803,9324.0
2020-07-02 11:00:00,82.54,82.66,82.54,82.6,6659.0,68.7447,68.8446,68.7447,68.7946,6659.0
2020-07-02 11:05:00,82.6,82.73,82.58,82.61,10371.0,68.7946,68.9029,68.778,68.803,10371.0
2020-07-02 11:10:00,82.62,82.71,82.54,82.7,10451.0,68.8113,68.8863,68.7447,68.8779,10451.0
2020-07-02 11:15:00,82.7,82.71,82.54,82.64,14612.0,68.8779,68.8863,68.7447,68.828,14612.0
2020-07-02 11:20:00,82.67,82.83,82.66,82.82,7316.0,68.8529,68.9862,68.8446,68.9779,7316.0
2020-07-02 11:25:00,82.84,82.86,82.72,82.78,9014.0,68.9945,69.0112,68.8946,68.9446,9014.0
2020-07-02 11:30:00,82.8,83.02,82.8,82.94,8969.0,68.9612,69.1444,68.9612,69.0778,8969.0
2020-07-02 11:35:00,82.93,82.97,82.83,82.93,7787.0,69.0695,69.1028,68.9862,69.0695,7787.0
2020-07-02 11:40:00,82.97,83.06,82.91,82.99,10069.0,69.1028,69.1778,69.0528,69.1195,10069.0
2020-07-02 11:45:00,83.0,83.06,82.86,82.87,9446.0,69.1278,69.1778,69.0112,69.0195,9446.0
2020-07-02 11:50:00,82.88,82.92,82.76,82.88,9219.0,69.0278,69.0612,68.9279,69.0278,9219.0
2020-07-02 11:55:00,82.9,82.94,82.75,82.89,10840.0,69.0445,69.0778,68.9196,69.0362,10840.0
2020-07-02 12:00:00,82.89,82.89,82.64,82.67,27303.0,69.0362,69.0362,68.828,68.8529,27303.0
2020-07-02 12:05:00,82.67,82.79,82.64,82.77,5546.0,68.8529,68.9529,68.828,68.9362,5546.0
2020-07-02 12:10:00,82.81,82.83,82.75,82.76,6074.0,68.9695,68.9862,68.9196,68.9279,6074.0
2020-07-02 12:15:00,82.76,82.79,82.69,82.72,8177.0,68.9279,68.9529,68.8696,68.8946,8177.0
2020-07-02 12:20:00,82.73,82.75,82.63,82.68,10635.0,68.9029,68.9196,68.8196,68.8613,10635.0
2020-07-02 12:25:00,82.71,82.79,82.71,82.76,6667.0,68.8863,68.9529,68.8863,68.9279,6667.0
2020-07-02 12:30:00,82.79,82.79,82.57,82.58,7416.0,68.9529,68.9529,68.7697,68.778,7416.0
2020-07-02 12:35:00,82.6,82.64,82.5,82.59,6544.0,68.7946,68.828,68.7114,68.7863,6544.0
2020-07-02 12:40:00,82.61,82.69,82.55,82.69,4208.0,68.803,68.8696,68.753,68.8696,4208.0
2020-07-02 12:45:00,82.69,82.79,82.67,82.67,7765.0,68.8696,68.9529,68.8529,68.8529,7765.0
2020-07-02 12:50:00,82.7,82.79,82.69,82.72,7650.0,68.8779,68.9529,68.8696,68.8946,7650.0
2020-07-02 12:55:00,82.74,82.8,82.68,82.73,10305.0,68.9112,68.9612,68.8613,68.9029,10305.0
2020-07-02 13:00:00,82.73,82.77,82.69,82.72,13654.0,68.9029,68.9362,68.8696,68.8946,13654.0
2020-07-02 13:05:00,82.7,82.86,82.7,82.83,8936.0,68.8779,69.0112,68.8779,68.9862,8936.0
2020-07-02 13:10:00,82.84,82.9,82.79,82.8,12508.0,68.9945,69.0445,68.9529,68.9612,12508.0
2020-07-02 13:15:00,82.81,82.82,82.62,82.64,7547.0,68.9695,68.9779,68.8113,68.828,7547.0
2020-07-02 13:20:00,82.64,82.82,82.64,82.79,9419.0,68.828,68.9779,68.828,68.9529,9419.0
2020-07-02 13:25:00,82.8,82.86,82.76,82.86,6537.0,68.9612,69.0112,68.9279,69.0112,6537.0
2020-07-02 13:30:00,82.85,82.92,82.84,82.88,5744.0,69.0029,69.0612,68.9945,69.0278,5744.0
2020-07-02 13:35:00,82.88,82.96,82.88,82.95,8780.0,69.0278,69.0945,69.0278,69.0861,8780.0
2020-07-02 13:40:00,82.97,83.09,82.94,83.04,12786.0,69.1028,69.2027,69.0778,69.1611,12786.0
2020-07-02 13:45:00,83.04,83.08,82.97,83.05,12339.0,69.1611,69.1944,69.1028,69.1694,12339.0
2020-07-02 13:50:00,83.06,83.1,83.03,83.08,14421.0,69.1778,69.2111,69.1528,69.1944,14421.0
2020-07-02 13:55:00,83.08,83.13,82.98,82.99,8959.0,69.1944,69.2361,69.1111,69.1195,8959.0
2020-07-02 14:00:00,83.0,83.03,82.88,82.9,7648.0,69.1278,69.1528,69.0278,69.0445,7648.0
2020-07-02 14:05:00,82.9,82.98,82.89,82.95,7142.0,69.0445,69.1111,69.0362,69.0861,7142.0
2020-07-02 14:10:00,82.95,82.95,82.88,82.95,8276.0,69.0861,69.0861,69.0278,69.0861,8276.0
2020-07-02 14:15:00,82.95,82.99,82.92,82.93,6479.0,69.0861,69.1195,69.0612,69.0695,6479.0
2020-07-02 14:20:00,82.93,83.05,82.9,83.0,14971.0,69.0695,69.1694,69.0445,69.1278,14971.0
2020-07-02 14:25:00,83.0,83.03,82.98,83.01,13390.0,69.1278,69.1528,69.1111,69.1361,13390.0
2020-07-02 14:30:00,83.05,83.12,83.04,83.12,13822.0,69.1694,69.2277,69.1611,69.2277,13822.0
2020-07-02 14:35:00,83.12,83.21,83.07,83.1,13113.0,69.2277,69.3027,69.1861,69.2111,13113.0
2020-07-02 14:40:00,83.1,83.15,83.05,83.13,12631.0,69.2111,69.2527,69.1694,69.2361,12631.0
2020-07-02 14:45:00,83.12,83.16,83.1,83.16,10015.0,69.2277,69.261,69.2111,69.261,10015.0
2020-07-02 14:50:00,83.14,83.15,83.02,83.06,9059.0,69.2444,69.2527,69.1444,69.1778,9059.0
2020-07-02 14:55:00,83.06,83.08,82.98,82.99,11679.0,69.1778,69.1944,69.1111,69.1195,11679.0
2020-07-02 15:00:00,82.98,82.98,82.86,82.89,10438.0,69.1111,69.1111,69.0112,69.0362,10438.0
2020-07-02 15:05:00,82.89,82.99,82.88,82.98,8362.0,69.0362,69.1195,69.0278,69.1111,8362.0
2020-07-02 15:10:00,83.01,83.06,82.99,83.03,12292.0,69.1361,69.1778,69.1195,69.1528,12292.0
2020-07-02 15:15:00,83.04,83.04,82.96,82.97,13761.0,69.1611,69.1611,69.0945,69.1028,13761.0
2020-07-02 15:20:00,82.96,83.0,82.94,82.98,23940.0,69.0945,69.1278,69.0778,69.1111,23940.0
2020-07-02 15:25:00,82.97,83.0,82.83,82.87,19439.0,69.1028,69.1278,68.9862,69.0195,19439.0
2020-07-02 15:30:00,82.87,82.89,82.68,82.76,17486.0,69.0195,69.0362,68.8613,68.9279,17486.0
2020-07-02 15:35:00,82.76,82.81,82.69,82.73,15968.0,68.9279,68.9695,68.8696,68.9029,15968.0
2020-07-02 15:40:00,82.76,82.78,82.71,82.76,33061.0,68.9279,68.9446,68.8863,68.9279,33061.0
2020-07-02 15:45:00,82.75,82.8,82.63,82.67,41910.0,68.9196,68.9612,68.8196,68.8529,41910.0
2020-07-02 15:50:00,82.66,82.66,82.37,82.38,49115.0,68.8446,68.8446,68.6031,68.6114,49115.0
2020-07-02 15:55:00,82.4,82.59,82.3,82.55,129072.0,68.6281,68.7863,68.5448,68.753,129072.0
2020-07-06 09:30:00,83.11,83.61,82.88,83.57,56778.0,69.2194,69.6358,69.0278,69.6025,56778.0
2020-07-06 09:35:00,83.6,83.72,83.53,83.58,26241.0,69.6275,69.7274,69.5692,69.6108,26241.0
2020-07-06 09:40:00,83.56,83.6,83.31,83.43,19513.0,69.5942,69.6275,69.386,69.4859,19513.0
2020-07-06 09:45:00,83.4,83.6,83.31,83.6,17286.0,69.4609,69.6275,69.386,69.6275,17286.0
2020-07-06 09:50:00,83.6,83.61,83.15,83.26,59496.0,69.6275,69.6358,69.2527,69.3443,59496.0
2020-07-06 09:55:00,83.25,83.3,82.88,82.96,22653.0,69.336,69.3776,69.0278,69.0945,22653.0
2020-07-06 10:00:00,82.97,83.16,82.65,82.69,28178.0,69.1028,69.261,68.8363,68.8696,28178.0
2020-07-06 10:05:00,82.67,82.67,82.49,82.49,19284.0,68.8529,68.8529,68.703,68.703,19284.0
2020-07-06 10:10:00,82.44,82.53,82.31,82.39,31869.0,68.6614,68.7363,68.5531,68.6197,31869.0
2020-07-06 10:15:00,82.39,82.53,82.33,82.38,27154.0,68.6197,68.7363,68.5698,68.6114,27154.0
2020-07-06 10:20:00,82.4,82.45,82.17,82.17,18562.0,68.6281,68.6697,68.4365,68.4365,18562.0
2020-07-06 10:25:00,82.17,82.21,82.03,82.03,22423.0,68.4365,68.4698,68.3199,68.3199,22423.0
2020-07-06 10:30:00,82.03,82.09,81.95,81.99,13206.0,68.3199,68.3699,68.2533,68.2866,13206.0
2020-07-06 10:35:00,81.98,82.06,81.89,82.0,12364.0,68.2783,68.3449,68.2033,68.2949,12364.0
2020-07-06 10:40:00,81.99,82.14,81.93,81.97,27153.0,68.2866,68.4115,68.2366,68.2699,27153.0
2020-07-06 10:45:00,82.02,82.09,81.9,81.9,11355.0,68.3116,68.3699,68.2116,68.2116,11355.0
2020-07-06 10:50:00,81.94,82.06,81.88,82.06,8770.0,68.2449,68.3449,68.195,68.3449,8770.0
2020-07-06 10:55:00,82.04,82.04,81.85,81.87,16926.0,68.3282,68.3282,68.17,68.1866,16926.0
2020-07-06 11:00:00,81.88,81.97,81.87,81.96,17111.0,68.195,68.2699,68.1866,68.2616,17111.0
2020-07-06 11:05:00,81.96,81.98,81.87,81.9,13938.0,68.2616,68.2783,68.1866,68.2116,13938.0
2020-07-06 11:10:00,81.9,81.93,81.81,81.83,5561.0,68.2116,68.2366,68.1367,68.1533,5561.0
2020-07-06 11:15:00,81.81,81.88,81.77,81.81,38279.0,68.1367,68.195,68.1034,68.1367,38279.0
2020-07-06 11:20:00,81.82,81.86,81.72,81.83,7163.0,68.145,68.1783,68.0617,68.1533,7163.0
2020-07-06 11:25:00,81.81,81.89,81.76,81.89,8466.0,68.1367,68.2033,68.095,68.2033,8466.0
2020-07-06 11:30:00,81.89,81.89,81.76,81.8,7540.0,68.2033,68.2033,68.095,68.1283,7540.0
2020-07-06 11:35:00,81.82,81.83,81.72,81.75,35781.0,68.145,68.1533,68.0617,68.0867,35781.0
2020-07-06 11:40:00,81.73,81.77,81.65,81.75,32806.0,68.07,68.1034,68.0034,68.0867,32806.0
2020-07-06 11:45:00,81.75,81.8,81.72,81.72,19058.0,68.0867,68.1283,68.0617,68.0617,19058.0
2020-07-06 11:50:00,81.73,81.73,81.45,81.46,15405.0,68.07,68.07,67.8368,67.8452,15405.0
2020-07-06 11:55:00,81.47,81.56,81.37,81.51,12444.0,67.8535,67.9285,67.7702,67.8868,12444.0
2020-07-06 12:00:00,81.49,81.53,81.28,81.3,19269.0,67.8702,67.9035,67.6953,67.7119,19269.0
2020-07-06 12:05:00,81.28,81.32,81.23,81.27,12871.0,67.6953,67.7286,67.6536,67.6869,12871.0
2020-07-06 12:10:00,81.29,81.39,81.2,81.24,31554.0,67.7036,67.7869,67.6286,67.6619,31554.0
2020-07-06 12:15:00,81.23,81.32,81.13,81.23,22418.0,67.6536,67.7286,67.5703,67.6536,22418.0
2020-07-06 12:20:00,81.23,81.32,81.22,81.25,21404.0,67.6536,67.7286,67.6453,67.6703,21404.0
2020-07-06 12:25:00,81.25,81.25,81.11,81.19,8865.0,67.6703,67.6703,67.5537,67.6203,8865.0
2020-07-06 12:30:00,81.19,81.38,81.19,81.34,29358.0,67.6203,67.7785,67.6203,67.7452,29358.0
2020-07-06 12:35:00,81.34,81.46,81.31,81.33,43493.0,67.7452,67.8452,67.7202,67.7369,43493.0
2020-07-06 12:40:00,81.33,81.43,81.31,81.39,11920.0,67.7369,67.8202,67.7202,67.7869,11920.0
2020-07-06 12:45:00,81.37,81.5,81.35,81.5,5514.0,67.7702,67.8785,67.7536,67.8785,5514.0
2020-07-06 12:50:00,81.51,81.63,81.51,81.63,4287.0,67.8868,67.9868,67.8868,67.9868,4287.0
2020-07-06 12:55:00,81.58,81.62,81.52,81.59,6852.0,67.9451,67.9784,67.8951,67.9534,6852.0
2020-07-06 13:00:00,81.58,81.68,81.57,81.58,8732.0,67.9451,68.0284,67.9368,67.9451,8732.0
2020-07-06 13:05:00,81.58,81.68,81.51,81.68,8124.0,67.9451,68.0284,67.8868,68.0284,8124.0
2020-07-06 13:10:00,81.7,81.84,81.69,81.84,13998.0,68.0451,68.1617,68.0367,68.1617,13998.0
2020-07-06 13:15:00,81.84,81.99,81.82,81.89,11175.0,68.1617,68.2866,68.145,68.2033,11175.0
2020-07-06 13:20:00,81.9,82.04,81.88,81.96,13332.0,68.2116,68.3282,68.195,68.2616,13332.0
2020-07-06 13:25:00,81.95,82.01,81.9,81.9,10609.0,68.2533,68.3033,68.2116,68.2116,10609.0
2020-07-06 13:30:00,81.91,81.97,81.87,81.97,4771.0,68.22,68.2699,68.1866,68.2699,4771.0
2020-07-06 13:35:00,81.99,82.0,81.92,81.93,8164.0,68.2866,68.2949,68.2283,68.2366,8164.0
2020-07-06 13:40:00,81.93,82.03,81.91,82.03,5413.0,68.2366,68.3199,68.22,68.3199,5413.0
2020-07-06 13:45:00,82.02,82.09,82.02,82.09,9621.0,68.3116,68.3699,68.3116,68.3699,9621.0
2020-07-06 13:50:00,82.07,82.11,82.0,82.11,8762.0,68.3532,68.3865,68.2949,68.3865,8762.0
2020-07-06 13:55:00,82.1,82.16,82.08,82.11,28376.0,68.3782,68.4282,68.3616,68.3865,28376.0
2020-07-06 14:00:00,82.12,82.12,81.87,81.88,12152.0,68.3949,68.3949,68.1866,68.195,12152.0
2020-07-06 14:05:00,81.85,81.89,81.79,81.84,8256.0,68.17,68.2033,68.12,68.1617,8256.0
2020-07-06 14:10:00,81.84,81.89,81.8,81.86,9695.0,68.1617,68.2033,68.1283,68.1783,9695.0
2020-07-06 14:15:00,81.86,81.88,81.79,81.87,8745.0,68.1783,68.195,68.12,68.1866,8745.0
2020-07-06 14:20:00,81.85,81.94,81.82,81.92,22582.0,68.17,68.2449,68.145,68.2283,22582.0
2020-07-06 14:25:00,81.94,82.0,81.83,81.97,19056.0,68.2449,68.2949,68.1533,68.2699,19056.0
2020-07-06 14:30:00,81.99,82.02,81.84,81.94,23668.0,68.2866,68.3116,68.1617,68.2449,23668.0
2020-07-06 14:35:00,81.95,81.98,81.91,81.92,17958.0,68.2533,68.2783,68.22,68.2283,17958.0
2020-07-06 14:40:00,81.91,81.93,81.78,81.79,6013.0,68.22,68.2366,68.1117,68.12,6013.0
2020-07-06 14:45:00,81.8,81.84,81.75,81.77,7290.0,68.1283,68.1617,68.0867,68.1034,7290.0
2020-07-06 14:50:00,81.75,81.77,81.68,81.73,7243.0,68.0867,68.1034,68.0284,68.07,7243.0
2020-07-06 14:55:00,81.73,81.73,81.6,81.62,10802.0,68.07,68.07,67.9618,67.9784,10802.0
2020-07-06 15:00:00,81.61,81.72,81.61,81.66,7681.0,67.9701,68.0617,67.9701,68.0117,7681.0
2020-07-06 15:05:00,81.66,81.74,81.6,81.7,9044.0,68.0117,68.0784,67.9618,68.0451,9044.0
2020-07-06 15:10:00,81.67,81.71,81.62,81.65,6355.0,68.0201,68.0534,67.9784,68.0034,6355.0
2020-07-06 15:15:00,81.65,81.73,81.6,81.66,10311.0,68.0034,68.07,67.9618,68.0117,10311.0
2020-07-06 15:20:00,81.65,81.69,81.58,81.63,15085.0,68.0034,68.0367,67.9451,67.9868,15085.0
2020-07-06 15:25:00,81.63,81.7,81.62,81.67,16999.0,67.9868,68.0451,67.9784,68.0201,16999.0
2020-07-06 15:30:00,81.67,81.72,81.59,81.71,15566.0,68.0201,68.0617,67.9534,68.0534,15566.0
2020-07-06 15:35:00,81.72,81.8,81.7,81.76,21176.0,68.0617,68.1283,68.0451,68.095,21176.0
2020-07-06 15:40:00,81.75,81.76,81.66,81.7,17621.0,68.0867,68.095,68.0117,68.0451,17621.0
2020-07-06 15:45:00,81.69,81.92,81.69,81.92,25172.0,68.0367,68.2283,68.0367,68.2283,25172.0
2020-07-06 15:50:00,81.94,82.09,81.84,82.07,64418.0,68.2449,68.3699,68.1617,68.3532,64418.0
2020-07-06 15:55:00,82.06,82.18,81.98,82.1,111944.0,68.3449,68.4448,68.2783,68.3782,111944.0
2020-07-07 09:30:00,81.3,81.33,81.12,81.29,99078.0,67.7119,67.7369,67.562,67.7036,99078.0
2020-07-07 09:35:00,81.24,81.35,80.64,80.99,151302.0,67.6619,67.7536,67.1622,67.4537,151302.0
2020-07-07 09:40:00,80.99,81.05,80.84,81.01,17953.0,67.4537,67.5037,67.3288,67.4704,17953.0
2020-07-07 09:45:00,81.03,81.23,80.99,81.04,15770.0,67.487,67.6536,67.4537,67.4954,15770.0
2020-07-07 09:50:00,80.99,81.03,80.81,80.96,23156.0,67.4537,67.487,67.3038,67.4287,23156.0
2020-07-07 09:55:00,80.98,81.07,80.85,81.04,15096.0,67.4454,67.5204,67.3371,67.4954,15096.0
2020-07-07 10:00:00,81.08,81.61,81.07,81.6,30326.0,67.5287,67.9701,67.5204,67.9618,30326.0
2020-07-07 10:05:00,81.58,81.67,81.43,81.53,37864.0,67.9451,68.0201,67.8202,67.9035,37864.0
2020-07-07 10:10:00,81.51,81.62,81.37,81.38,13316.0,67.8868,67.9784,67.7702,67.7785,13316.0
2020-07-07 10:15:00,81.35,81.49,81.22,81.37,8529.0,67.7536,67.8702,67.6453,67.7702,8529.0
2020-07-07 10:20:00,81.37,81.39,81.23,81.26,9811.0,67.7702,67.7869,67.6536,67.6786,9811.0
2020-07-07 10:25:00,81.27,81.39,81.21,81.37,17418.0,67.6869,67.7869,67.637,67.7702,17418.0
2020-07-07 10:30:00,81.42,81.6,81.42,81.57,17883.0,67.8119,67.9618,67.8119,67.9368,17883.0
2020-07-07 10:35:00,81.54,81.88,81.54,81.86,17854.0,67.9118,68.195,67.9118,68.1783,17854.0
2020-07-07 10:40:00,81.84,81.86,81.58,81.58,12579.0,68.1617,68.1783,67.9451,67.9451,12579.0
2020-07-07 10:45:00,81.61,81.67,81.49,81.57,71079.0,67.9701,68.0201,67.8702,67.9368,71079.0
2020-07-07 10:50:00,81.56,81.73,81.56,81.71,11318.0,67.9285,68.07,67.9285,68.0534,11318.0
2020-07-07 10:55:00,81.71,81.77,81.56,81.59,12726.0,68.0534,68.1034,67.9285,67.9534,12726.0
2020-07-07 11:00:00,81.59,81.88,81.57,81.8,14502.0,67.9534,68.195,67.9368,68.1283,14502.0
2020-07-07 11:05:00,81.84,81.86,81.63,81.63,5837.0,68.1617,68.1783,67.9868,67.9868,5837.0
2020-07-07 11:10:00,81.67,81.8,81.58,81.58,8247.0,68.0201,68.1283,67.9451,67.9451,8247.0
2020-07-07 11:15:00,81.61,81.78,81.61,81.73,3711.0,67.9701,68.1117,67.9701,68.07,3711.0
2020-07-07 11:20:00,81.7,81.77,81.62,81.66,19684.0,68.0451,68.1034,67.9784,68.0117,19684.0
2020-07-07 11:25:00,81.66,81.75,81.63,81.73,25028.0,68.0117,68.0867,67.9868,68.07,25028.0
2020-07-07 11:30:00,81.77,81.78,81.56,81.57,21784.0,68.1034,68.1117,67.9285,67.9368,21784.0
2020-07-07 11:35:00,81.56,81.66,81.54,81.66,8758.0,67.9285,68.0117,67.9118,68.0117,8758.0
2020-07-07 11:40:00,81.61,81.63,81.49,81.6,42705.0,67.9701,67.9868,67.8702,67.9618,42705.0
2020-07-07 11:45:00,81.61,81.63,81.56,81.58,17951.0,67.9701,67.9868,67.9285,67.9451,17951.0
2020-07-07 11:50:00,81.57,81.61,81.51,81.54,15677.0,67.9368,67.9701,67.8868,67.9118,15677.0
2020-07-07 11:55:00,81.52,81.53,81.44,81.48,18774.0,67.8951,67.9035,67.8285,67.8618,18774.0
2020-07-07 12:00:00,81.49,81.63,81.48,81.54,8153.0,67.8702,67.9868,67.8618,67.9118,8153.0
2020-07-07 12:05:00,81.55,81.57,81.43,81.5,18069.0,67.9201,67.9368,67.8202,67.8785,18069.0
2020-07-07 12:10:00,81.49,81.6,81.49,81.57,16213.0,67.8702,67.9618,67.8702,67.9368,16213.0
2020-07-07 12:15:00,81.56,81.7,81.55,81.69,12782.0,67.9285,68.0451,67.9201,68.0367,12782.0
2020-07-07 12:20:00,81.7,81.72,81.54,81.58,8411.0,68.0451,68.0617,67.9118,67.9451,8411.0
2020-07-07 12:25:00,81.56,81.68,81.56,81.59,8810.0,67.9285,68.0284,67.9285,67.9534,8810.0
2020-07-07 12:30:00,81.59,81.66,81.55,81.65,18885.0,67.9534,68.0117,67.9201,68.0034,18885.0
2020-07-07 12:35:00,81.68,81.71,81.65,81.66,5943.0,68.0284,68.0534,68.0034,68.0117,5943.0
2020-07-07 12:40:00,81.63,81.66,81.6,81.6,8899.0,67.9868,68.0117,67.9618,67.9618,8899.0
2020-07-07 12:45:00,81.61,81.61,81.49,81.51,139394.0,67.9701,67.9701,67.8702,67.8868,139394.0
2020-07-07 12:50:00,81.53,81.69,81.53,81.66,15725.0,67.9035,68.0367,67.9035,68.0117,15725.0
2020-07-07 12:55:00,81.63,81.75,81.63,81.7,7665.0,67.9868,68.0867,67.9868,68.0451,7665.0
2020-07-07 13:00:00,81.71,81.85,81.71,81.83,8564.0,68.0534,68.17,68.0534,68.1533,8564.0
2020-07-07 13:05:00,81.83,81.91,81.8,81.9,10822.0,68.1533,68.22,68.1283,68.2116,10822.0
2020-07-07 13:10:00,81.9,81.92,81.79,81.84,21394.0,68.2116,68.2283,68.12,68.1617,21394.0
2020-07-07 13:15:00,81.84,81.93,81.82,81.85,34274.0,68.1617,68.2366,68.145,68.17,34274.0
2020-07-07 13:20:00,81.88,81.93,81.83,81.91,34394.0,68.195,68.2366,68.1533,68.22,34394.0
2020-07-07 13:25:00,81.91,82.04,81.9,82.01,15260.0,68.22,68.3282,68.2116,68.3033,15260.0
2020-07-07 13:30:00,81.98,82.01,81.89,82.01,8071.0,68.2783,68.3033,68.2033,68.3033,8071.0
2020-07-07 13:35:00,82.01,82.06,81.97,82.05,6443.0,68.3033,68.3449,68.2699,68.3366,6443.0
2020-07-07 13:40:00,82.04,82.07,81.94,82.04,16708.0,68.3282,68.3532,68.2449,68.3282,16708.0
2020-07-07 13:45:00,82.04,82.07,81.96,81.96,6125.0,68.3282,68.3532,68.2616,68.2616,6125.0
2020-07-07 13:50:00,81.94,82.07,81.92,82.07,8655.0,68.2449,68.3532,68.2283,68.3532,8655.0
2020-07-07 13:55:00,82.06,82.06,81.9,81.97,11168.0,68.3449,68.3449,68.2116,68.2699,11168.0
2020-07-07 14:00:00,81.96,81.99,81.84,81.85,6564.0,68.2616,68.2866,68.1617,68.17,6564.0
2020-07-07 14:05:00,81.85,81.89,81.83,81.87,5456.0,68.17,68.2033,68.1533,68.1866,5456.0
2020-07-07 14:10:00,81.87,81.95,81.85,81.95,7010.0,68.1866,68.2533,68.17,68.2533,7010.0
2020-07-07 14:15:00,81.95,82.02,81.93,82.01,6558.0,68.2533,68.3116,68.2366,68.3033,6558.0
2020-07-07 14:20:00,82.0,82.05,81.96,82.01,8344.0,68.2949,68.3366,68.2616,68.3033,8344.0
2020-07-07 14:25:00,82.02,82.06,81.97,82.02,12518.0,68.3116,68.3449,68.2699,68.3116,12518.0
2020-07-07 14:30:00,82.04,82.04,81.97,82.0,31359.0,68.3282,68.3282,68.2699,68.2949,31359.0
2020-07-07 14:35:00,82.0,82.04,81.97,82.04,17358.0,68.2949,68.3282,68.2699,68.3282,17358.0
2020-07-07 14:40:00,82.03,82.05,81.93,82.03,16732.0,68.3199,68.3366,68.2366,68.3199,16732.0
2020-07-07 14:45:00,82.03,82.12,81.98,82.12,16384.0,68.3199,68.3949,68.2783,68.3949,16384.0
2020-07-07 14:50:00,82.12,82.13,82.09,82.1,10709.0,68.3949,68.4032,68.3699,68.3782,10709.0
2020-07-07 14:55:00,82.1,82.16,82.06,82.16,13624.0,68.3782,68.4282,68.3449,68.4282,13624.0
2020-07-07 15:00:00,82.16,82.21,82.13,82.17,14348.0,68.4282,68.4698,68.4032,68.4365,14348.0
2020-07-07 15:05:00,82.17,82.33,82.16,82.3,19219.0,68.4365,68.5698,68.4282,68.5448,19219.0
2020-07-07 15:10:00,82.3,82.37,82.28,82.35,21168.0,68.5448,68.6031,68.5281,68.5864,21168.0
2020-07-07 15:15:00,82.34,82.41,82.32,82.38,26906.0,68.5781,68.6364,68.5614,68.6114,26906.0
2020-07-07 15:20:00,82.39,82.44,82.3,82.33,19274.0,68.6197,68.6614,68.5448,68.5698,19274.0
2020-07-07 15:25:00,82.33,82.4,82.29,82.4,22878.0,68.5698,68.6281,68.5365,68.6281,22878.0
2020-07-07 15:30:00,82.41,82.41,82.17,82.23,28369.0,68.6364,68.6364,68.4365,68.4865,28369.0
2020-07-07 15:35:00,82.25,82.41,82.15,82.36,75995.0,68.5031,68.6364,68.4199,68.5948,75995.0
2020-07-07 15:40:00,82.38,82.45,82.32,82.45,52439.0,68.6114,68.6697,68.5614,68.6697,52439.0
2020-07-07 15:45:00,82.44,82.49,82.36,82.37,60168.0,68.6614,68.703,68.5948,68.6031,60168.0
2020-07-07 15:50:00,82.37,82.39,82.24,82.33,205844.0,68.6031,68.6197,68.4948,68.5698,205844.0
2020-07-07 15:55:00,82.32,82.57,82.3,82.39,176794.0,68.5614,68.7697,68.5448,68.6197,176794.0
2020-07-08 09:30:00,82.18,82.34,82.06,82.28,43140.0,68.4448,68.5781,68.3449,68.5281,43140.0
2020-07-08 09:35:00,82.26,82.35,82.15,82.26,19848.0,68.5115,68.5864,68.4199,68.5115,19848.0
2020-07-08 09:40:00,82.21,82.25,82.08,82.14,14534.0,68.4698,68.5031,68.3616,68.4115,14534.0
2020-07-08 09:45:00,82.14,82.26,82.11,82.25,12453.0,68.4115,68.5115,68.3865,68.5031,12453.0
2020-07-08 09:50:00,82.19,82.21,82.09,82.13,13785.0,68.4532,68.4698,68.3699,68.4032,13785.0
2020-07-08 09:55:00,82.11,82.2,82.02,82.02,8856.0,68.3865,68.4615,68.3116,68.3116,8856.0
2020-07-08 10:00:00,82.05,82.2,82.01,82.15,11442.0,68.3366,68.4615,68.3033,68.4199,11442.0
2020-07-08 10:05:00,82.13,82.16,81.98,82.02,10945.0,68.4032,68.4282,68.2783,68.3116,10945.0
2020-07-08 10:10:00,81.99,81.99,81.76,81.84,11633.0,68.2866,68.2866,68.095,68.1617,11633.0
2020-07-08 10:15:00,81.86,81.9,81.8,81.82,13906.0,68.1783,68.2116,68.1283,68.145,13906.0
2020-07-08 10:20:00,81.83,82.03,81.83,82.02,7095.0,68.1533,68.3199,68.1533,68.3116,7095.0
2020-07-08 10:25:00,82.04,82.13,82.0,82.06,5674.0,68.3282,68.4032,68.2949,68.3449,5674.0
2020-07-08 10:30:00,82.09,82.13,81.95,81.95,4283.0,68.3699,68.4032,68.2533,68.2533,4283.0
2020-07-08 10:35:00,81.95,81.98,81.82,81.88,7954.0,68.2533,68.2783,68.145,68.195,7954.0
2020-07-08 10:40:00,81.93,82.02,81.8,81.86,10488.0,68.2366,68.3116,68.1283,68.1783,10488.0
2020-07-08 10:45:00,81.84,81.95,81.82,81.92,8279.0,68.1617,68.2533,68.145,68.2283,8279.0
2020-07-08 10:50:00,81.89,81.96,81.87,81.94,10933.0,68.2033,68.2616,68.1866,68.2449,10933.0
2020-07-08 10:55:00,81.94,81.94,81.86,81.89,3511.0,68.2449,68.2449,68.1783,68.2033,3511.0
2020-07-08 11:00:00,81.91,81.99,81.78,81.93,12533.0,68.22,68.2866,68.1117,68.2366,12533.0
2020-07-08 11:05:00,81.93,82.0,81.84,81.85,18538.0,68.2366,68.2949,68.1617,68.17,18538.0
2020-07-08 11:10:00,81.85,81.99,81.85,81.93,5034.0,68.17,68.2866,68.17,68.2366,5034.0
2020-07-08 11:15:00,81.96,81.98,81.85,81.9,11008.0,68.2616,68.2783,68.17,68.2116,11008.0
2020-07-08 11:20:00,81.94,82.02,81.86,81.86,6219.0,68.2449,68.3116,68.1783,68.1783,6219.0
2020-07-08 11:25:00,81.84,81.9,81.71,81.9,11419.0,68.1617,68.2116,68.0534,68.2116,11419.0
2020-07-08 11:30:00,81.89,81.99,81.86,81.95,7174.0,68.2033,68.2866,68.1783,68.2533,7174.0
2020-07-08 11:35:00,81.94,82.05,81.94,82.04,12849.0,68.2449,68.3366,68.2449,68.3282,12849.0
2020-07-08 11:40:00,82.06,82.13,82.06,82.11,4287.0,68.3449,68.4032,68.3449,68.3865,4287.0
2020-07-08 11:45:00,82.13,82.19,82.09,82.13,8041.0,68.4032,68.4532,68.3699,68.4032,8041.0
2020-07-08 11:50:00,82.15,82.18,82.06,82.11,6270.0,68.4199,68.4448,68.3449,68.3865,6270.0
2020-07-08 11:55:00,82.1,82.12,82.04,82.05,11413.0,68.3782,68.3949,68.3282,68.3366,11413.0
2020-07-08 12:00:00,82.07,82.11,82.0,82.02,6923.0,68.3532,68.3865,68.2949,68.3116,6923.0
2020-07-08 12:05:00,82.03,82.08,82.0,82.07,6709.0,68.3199,68.3616,68.2949,68.3532,6709.0
2020-07-08 12:10:00,82.1,82.13,82.07,82.09,4016.0,68.3782,68.4032,68.3532,68.3699,4016.0
2020-07-08 12:15:00,82.11,82.11,82.04,82.09,8547.0,68.3865,68.3865,68.3282,68.3699,8547.0
2020-07-08 12:20:00,82.11,82.18,82.1,82.17,4398.0,68.3865,68.4448,68.3782,68.4365,4398.0
2020-07-08 12:25:00,82.15,82.18,82.11,82.18,3581.0,68.4199,68.4448,68.3865,68.4448,3581.0
2020-07-08 12:30:00,82.19,82.27,82.16,82.23,14999.0,68.4532,68.5198,68.4282,68.4865,14999.0
2020-07-08 12:35:00,82.22,82.27,82.11,82.14,4602.0,68.4782,68.5198,68.3865,68.4115,4602.0
2020-07-08 12:40:00,82.12,82.28,82.11,82.26,10491.0,68.3949,68.5281,68.3865,68.5115,10491.0
2020-07-08 12:45:00,82.25,82.35,82.2,82.32,4047.0,68.5031,68.5864,68.4615,68.5614,4047.0
2020-07-08 12:50:00,82.32,82.36,82.28,82.32,3927.0,68.5614,68.5948,68.5281,68.5614,3927.0
2020-07-08 12:55:00,82.34,82.48,82.28,82.48,6125.0,68.5781,68.6947,68.5281,68.6947,6125.0
2020-07-08 13:00:00,82.48,82.61,82.46,82.61,47202.0,68.6947,68.803,68.678,68.803,47202.0
2020-07-08 13:05:00,82.61,82.71,82.56,82.67,39266.0,68.803,68.8863,68.7613,68.8529,39266.0
2020-07-08 13:10:00,82.68,82.68,82.46,82.51,28238.0,68.8613,68.8613,68.678,68.7197,28238.0
2020-07-08 13:15:00,82.5,82.6,82.49,82.51,17606.0,68.7114,68.7946,68.703,68.7197,17606.0
2020-07-08 13:20:00,82.48,82.56,82.45,82.48,22486.0,68.6947,68.7613,68.6697,68.6947,22486.0
2020-07-08 13:25:00,82.48,82.5,82.39,82.43,18555.0,68.6947,68.7114,68.6197,68.6531,18555.0
2020-07-08 13:30:00,82.43,82.47,82.39,82.43,7888.0,68.6531,68.6864,68.6197,68.6531,7888.0
2020-07-08 13:35:00,82.43,82.57,82.41,82.57,8735.0,68.6531,68.7697,68.6364,68.7697,8735.0
2020-07-08 13:40:00,82.55,82.63,82.54,82.63,8228.0,68.753,68.8196,68.7447,68.8196,8228.0
2020-07-08 13:45:00,82.64,82.7,82.62,82.68,9234.0,68.828,68.8779,68.8113,68.8613,9234.0
2020-07-08 13:50:00,82.67,82.89,82.67,82.88,8423.0,68.8529,69.0362,68.8529,69.0278,8423.0
2020-07-08 13:55:00,82.89,82.9,82.76,82.8,13185.0,69.0362,69.0445,68.9279,68.9612,13185.0
2020-07-08 14:00:00,82.81,82.87,82.67,82.68,13919.0,68.9695,69.0195,68.8529,68.8613,13919.0
2020-07-08 14:05:00,82.69,82.73,82.63,82.69,8627.0,68.8696,68.9029,68.8196,68.8696,8627.0
2020-07-08 14:10:00,82.7,82.74,82.67,82.69,13187.0,68.8779,68.9112,68.8529,68.8696,13187.0
2020-07-08 14:15:00,82.72,82.75,82.67,82.69,71722.0,68.8946,68.9196,68.8529,68.8696,71722.0
2020-07-08 14:20:00,82.69,82.75,82.66,82.67,32435.0,68.8696,68.9196,68.8446,68.8529,32435.0
2020-07-08 14:25:00,82.67,82.76,82.67,82.71,7936.0,68.8529,68.9279,68.8529,68.8863,7936.0
2020-07-08 14:30:00,82.72,82.74,82.67,82.69,9863.0,68.8946,68.9112,68.8529,68.8696,9863.0
2020-07-08 14:35:00,82.67,82.69,82.6,82.63,7123.0,68.8529,68.8696,68.7946,68.8196,7123.0
2020-07-08 14:40:00,82.63,82.64,82.46,82.47,6159.0,68.8196,68.828,68.678,68.6864,6159.0
2020-07-08 14:45:00,82.47,82.57,82.46,82.57,20868.0,68.6864,68.7697,68.678,68.7697,20868.0
2020-07-08 14:50:00,82.55,82.61,82.54,82.56,8807.0,68.753,68.803,68.7447,68.7613,8807.0
2020-07-08 14:55:00,82.57,82.7,82.57,82.69,10154.0,68.7697,68.8779,68.7697,68.8696,10154.0
2020-07-08 15:00:00,82.69,82.81,82.69,82.8,18266.0,68.8696,68.9695,68.8696,68.9612,18266.0
2020-07-08 15:05:00,82.78,82.83,82.72,82.79,14532.0,68.9446,68.9862,68.8946,68.9529,14532.0
2020-07-08 15:10:00,82.8,82.9,82.8,82.88,12045.0,68.9612,69.0445,68.9612,69.0278,12045.0
2020-07-08 15:15:00,82.89,82.9,82.75,82.76,8024.0,69.0362,69.0445,68.9196,68.9279,8024.0
2020-07-08 15:20:00,82.76,82.85,82.75,82.85,10435.0,68.9279,69.0029,68.9196,69.0029,10435.0
2020-07-08 15:25:00,82.84,82.88,82.76,82.78,9139.0,68.9945,69.0278,68.9279,68.9446,9139.0
2020-07-08 15:30:00,82.78,82.8,82.64,82.67,8171.0,68.9446,68.9612,68.828,68.8529,8171.0
2020-07-08 15:35:00,82.67,82.75,82.64,82.69,21262.0,68.8529,68.9196,68.828,68.8696,21262.0
2020-07-08 15:40:00,82.68,82.68,82.59,82.61,20189.0,68.8613,68.8613,68.7863,68.803,20189.0
2020-07-08 15:45:00,82.61,82.67,82.5,82.58,29692.0,68.803,68.8529,68.7114,68.778,29692.0
2020-07-08 15:50:00,82.58,82.6,82.34,82.53,48444.0,68.778,68.7946,68.5781,68.7363,48444.0
2020-07-08 15:55:00,82.51,82.52,82.37,82.44,97717.0,68.7197,68.728,68.6031,68.6614,97717.0
2020-07-09 09:30:00,81.92,82.11,81.53,81.71,67870.0,68.2283,68.3865,67.9035,68.0534,67870.0
2020-07-09 09:35:00,81.7,81.82,81.45,81.54,20580.0,68.0451,68.145,67.8368,67.9118,20580.0
2020-07-09 09:40:00,81.47,81.82,81.41,81.78,14659.0,67.8535,68.145,67.8035,68.1117,14659.0
2020-07-09 09:45:00,81.74,81.74,81.53,81.6,17238.0,68.0784,68.0784,67.9035,67.9618,17238.0
2020-07-09 09:50:00,81.6,81.6,81.41,81.51,17865.0,67.9618,67.9618,67.8035,67.8868,17865.0
2020-07-09 09:55:00,81.54,81.59,81.46,81.51,5829.0,67.9118,67.9534,67.8452,67.8868,5829.0
2020-07-09 10:00:00,81.5,81.56,81.4,81.56,6761.0,67.8785,67.9285,67.7952,67.9285,6761.0
2020-07-09 10:05:00,81.55,81.58,81.4,81.44,10316.0,67.9201,67.9451,67.7952,67.8285,10316.0
2020-07-09 10:10:00,81.43,81.44,81.3,81.33,8113.0,67.8202,67.8285,67.7119,67.7369,8113.0
2020-07-09 10:15:00,81.28,81.31,81.09,81.18,6167.0,67.6953,67.7202,67.537,67.612,6167.0
2020-07-09 10:20:00,81.15,81.25,81.1,81.21,24716.0,67.587,67.6703,67.5453,67.637,24716.0
2020-07-09 10:25:00,81.21,81.31,81.18,81.22,35979.0,67.637,67.7202,67.612,67.6453,35979.0
2020-07-09 10:30:00,81.25,81.44,81.18,81.19,11651.0,67.6703,67.8285,67.612,67.6203,11651.0
2020-07-09 10:35:00,81.21,81.23,80.92,80.93,16992.0,67.637,67.6536,67.3954,67.4038,16992.0
2020-07-09 10:40:00,80.93,81.08,80.93,81.04,14149.0,67.4038,67.5287,67.4038,67.4954,14149.0
2020-07-09 10:45:00,80.98,81.06,80.89,81.06,7150.0,67.4454,67.512,67.3704,67.512,7150.0
2020-07-09 10:50:00,81.04,81.14,80.97,81.08,9781.0,67.4954,67.5787,67.4371,67.5287,9781.0
2020-07-09 10:55:00,81.08,81.08,80.71,80.82,19113.0,67.5287,67.5287,67.2205,67.3121,19113.0
2020-07-09 11:00:00,80.8,80.87,80.48,80.65,9471.0,67.2955,67.3538,67.029,67.1706,9471.0
2020-07-09 11:05:00,80.63,80.83,80.6,80.83,10695.0,67.1539,67.3205,67.1289,67.3205,10695.0
2020-07-09 11:10:00,80.78,80.82,80.71,80.73,4502.0,67.2788,67.3121,67.2205,67.2372,4502.0
2020-07-09 11:15:00,80.76,80.8,80.54,80.54,9521.0,67.2622,67.2955,67.0789,67.0789,9521.0
2020-07-09 11:20:00,80.56,80.73,80.52,80.69,17217.0,67.0956,67.2372,67.0623,67.2039,17217.0
2020-07-09 11:25:00,80.67,80.74,80.57,80.64,34291.0,67.1872,67.2455,67.1039,67.1622,34291.0
2020-07-09 11:30:00,80.59,80.9,80.58,80.81,10576.0,67.1206,67.3788,67.1123,67.3038,10576.0
2020-07-09 11:35:00,80.8,80.81,80.65,80.69,6642.0,67.2955,67.3038,67.1706,67.2039,6642.0
2020-07-09 11:40:00,80.68,80.68,80.59,80.66,26827.0,67.1955,67.1955,67.1206,67.1789,26827.0
2020-07-09 11:45:00,80.69,80.94,80.64,80.94,6990.0,67.2039,67.4121,67.1622,67.4121,6990.0
2020-07-09 11:50:00,80.89,80.9,80.69,80.82,7281.0,67.3704,67.3788,67.2039,67.3121,7281.0
2020-07-09 11:55:00,80.76,80.79,80.71,80.72,3994.0,67.2622,67.2872,67.2205,67.2289,3994.0
2020-07-09 12:00:00,80.73,81.2,80.73,81.17,13886.0,67.2372,67.6286,67.2372,67.6036,13886.0
2020-07-09 12:05:00,81.15,81.2,81.11,81.11,7158.0,67.587,67.6286,67.5537,67.5537,7158.0
2020-07-09 12:10:00,81.08,81.15,81.06,81.14,7035.0,67.5287,67.587,67.512,67.5787,7035.0
2020-07-09 12:15:00,81.16,81.28,81.16,81.26,9042.0,67.5953,67.6953,67.5953,67.6786,9042.0
2020-07-09 12:20:00,81.27,81.31,81.23,81.3,3220.0,67.6869,67.7202,67.6536,67.7119,3220.0
2020-07-09 12:25:00,81.31,81.33,81.16,81.16,3675.0,67.7202,67.7369,67.5953,67.5953,3675.0
2020-07-09 12:30:00,81.15,81.18,81.13,81.14,5790.0,67.587,67.612,67.5703,67.5787,5790.0
2020-07-09 12:35:00,81.19,81.19,81.02,81.1,33235.0,67.6203,67.6203,67.4787,67.5453,33235.0
2020-07-09 12:40:00,81.1,81.18,81.1,81.15,5666.0,67.5453,67.612,67.5453,67.587,5666.0
2020-07-09 12:45:00,81.17,81.25,81.17,81.25,10460.0,67.6036,67.6703,67.6036,67.6703,10460.0
2020-07-09 12:50:00,81.25,81.26,81.04,81.11,13769.0,67.6703,67.6786,67.4954,67.5537,13769.0
2020-07-09 12:55:00,81.12,81.28,81.09,81.28,8026.0,67.562,67.6953,67.537,67.6953,8026.0
2020-07-09 13:00:00,81.29,81.5,81.24,81.46,22139.0,67.7036,67.8785,67.6619,67.8452,22139.0
2020-07-09 13:05:00,81.46,81.49,81.41,81.45,15478.0,67.8452,67.8702,67.8035,67.8368,15478.0
2020-07-09 13:10:00,81.46,81.54,81.45,81.46,10129.0,67.8452,67.9118,67.8368,67.8452,10129.0
2020-07-09 13:15:00,81.47,81.51,81.45,81.51,10081.0,67.8535,67.8868,67.8368,67.8868,10081.0
2020-07-09 13:20:00,81.5,81.56,81.48,81.54,6021.0,67.8785,67.9285,67.8618,67.9118,6021.0
2020-07-09 13:25:00,81.55,81.58,81.52,81.54,5356.0,67.9201,67.9451,67.8951,67.9118,5356.0
2020-07-09 13:30:00,81.52,81.57,81.47,81.56,5446.0,67.8951,67.9368,67.8535,67.9285,5446.0
2020-07-09 13:35:00,81.55,81.56,81.48,81.55,5843.0,67.9201,67.9285,67.8618,67.9201,5843.0
2020-07-09 13:40:00,81.56,81.67,81.33,81.34,13693.0,67.9285,68.0201,67.7369,67.7452,13693.0
2020-07-09 13:45:00,81.31,81.39,81.25,81.39,7498.0,67.7202,67.7869,67.6703,67.7869,7498.0
2020-07-09 13:50:00,81.37,81.44,81.34,81.44,7380.0,67.7702,67.8285,67.7452,67.8285,7380.0
2020-07-09 13:55:00,81.43,81.45,81.37,81.44,8201.0,67.8202,67.8368,67.7702,67.8285,8201.0
2020-07-09 14:00:00,81.43,81.52,81.4,81.47,26104.0,67.8202,67.8951,67.7952,67.8535,26104.0
2020-07-09 14:05:00,81.49,81.52,81.46,81.51,10249.0,67.8702,67.8951,67.8452,67.8868,10249.0
2020-07-09 14:10:00,81.5,81.5,81.45,81.46,8430.0,67.8785,67.8785,67.8368,67.8452,8430.0
2020-07-09 14:15:00,81.48,81.68,81.48,81.67,7887.0,67.8618,68.0284,67.8618,68.0201,7887.0
2020-07-09 14:20:00,81.69,81.7,81.58,81.64,14381.0,68.0367,68.0451,67.9451,67.9951,14381.0
2020-07-09 14:25:00,81.64,81.73,81.62,81.72,8054.0,67.9951,68.07,67.9784,68.0617,8054.0
2020-07-09 14:30:00,81.72,81.72,81.66,81.71,16281.0,68.0617,68.0617,68.0117,68.0534,16281.0
2020-07-09 14:35:00,81.69,81.78,81.68,81.76,8845.0,68.0367,68.1117,68.0284,68.095,8845.0
2020-07-09 14:40:00,81.77,81.81,81.7,81.74,10017.0,68.1034,68.1367,68.0451,68.0784,10017.0
2020-07-09 14:45:00,81.74,81.81,81.68,81.77,16867.0,68.0784,68.1367,68.0284,68.1034,16867.0
2020-07-09 14:50:00,81.76,81.86,81.75,81.77,9947.0,68.095,68.1783,68.0867,68.1034,9947.0
2020-07-09 14:55:00,81.79,81.94,81.79,81.93,17544.0,68.12,68.2449,68.12,68.2366,17544.0
2020-07-09 15:00:00,81.92,81.98,81.85,81.89,19880.0,68.2283,68.2783,68.17,68.2033,19880.0
2020-07-09 15:05:00,81.86,82.0,81.83,81.99,14614.0,68.1783,68.2949,68.1533,68.2866,14614.0
2020-07-09 15:10:00,82.0,82.15,81.91,82.14,40735.0,68.2949,68.4199,68.22,68.4115,40735.0
2020-07-09 15:15:00,82.15,82.23,82.13,82.16,18925.0,68.4199,68.4865,68.4032,68.4282,18925.0
2020-07-09 15:20:00,82.16,82.16,81.98,82.01,11382.0,68.4282,68.4282,68.2783,68.3033,11382.0
2020-07-09 15:25:00,82.0,82.03,81.85,81.91,21802.0,68.2949,68.3199,68.17,68.22,21802.0
2020-07-09 15:30:00,81.91,82.07,81.88,82.02,40894.0,68.22,68.3532,68.195,68.3116,40894.0
2020-07-09 15:35:00,82.01,82.01,81.81,81.99,31559.0,68.3033,68.3033,68.1367,68.2866,31559.0
2020-07-09 15:40:00,82.0,82.12,81.93,82.09,33061.0,68.2949,68.3949,68.2366,68.3699,33061.0
2020-07-09 15:45:00,82.06,82.43,82.0,82.43,68574.0,68.3449,68.6531,68.2949,68.6531,68574.0
2020-07-09 15:50:00,82.4,82.41,82.08,82.13,82937.0,68.6281,68.6364,68.3616,68.4032,82937.0
2020-07-09 15:55:00,82.14,82.15,81.92,82.02,99806.0,68.4115,68.4199,68.2283,68.3116,99806.0
2020-07-10 09:30:00,82.05,82.53,82.05,82.42,29523.0,68.3366,68.7363,68.3366,68.6447,29523.0
2020-07-10 09:35:00,82.44,82.66,82.42,82.57,28794.0,68.6614,68.8446,68.6447,68.7697,28794.0
2020-07-10 09:40:00,82.63,82.94,82.55,82.94,21096.0,68.8196,69.0778,68.753,69.0778,21096.0
2020-07-10 09:45:00,82.94,83.09,82.87,82.89,35169.0,69.0778,69.2027,69.0195,69.0362,35169.0
2020-07-10 09:50:00,82.89,82.92,82.75,82.84,52955.0,69.0362,69.0612,68.9196,68.9945,52955.0
2020-07-10 09:55:00,82.83,82.86,82.64,82.76,30565.0,68.9862,69.0112,68.828,68.9279,30565.0
2020-07-10 10:00:00,82.76,82.82,82.56,82.56,28913.0,68.9279,68.9779,68.7613,68.7613,28913.0
2020-07-10 10:05:00,82.54,82.93,82.43,82.9,31804.0,68.7447,69.0695,68.6531,69.0445,31804.0
2020-07-10 10:10:00,82.9,83.02,82.88,82.91,17261.0,69.0445,69.1444,69.0278,69.0528,17261.0
2020-07-10 10:15:00,82.94,83.04,82.87,82.88,22043.0,69.0778,69.1611,69.0195,69.0278,22043.0
2020-07-10 10:20:00,82.89,82.9,82.77,82.9,9771.0,69.0362,69.0445,68.9362,69.0445,9771.0
2020-07-10 10:25:00,82.91,83.14,82.91,83.08,10086.0,69.0528,69.2444,69.0528,69.1944,10086.0
2020-07-10 10:30:00,83.07,83.13,83.01,83.03,11503.0,69.1861,69.2361,69.1361,69.1528,11503.0
2020-07-10 10:35:00,83.04,83.08,83.01,83.06,10499.0,69.1611,69.1944,69.1361,69.1778,10499.0
2020-07-10 10:40:00,83.07,83.33,83.06,83.3,13792.0,69.1861,69.4026,69.1778,69.3776,13792.0
2020-07-10 10:45:00,83.32,83.32,83.08,83.11,22050.0,69.3943,69.3943,69.1944,69.2194,22050.0
2020-07-10 10:50:00,83.12,83.16,83.0,83.1,15313.0,69.2277,69.261,69.1278,69.2111,15313.0
2020-07-10 10:55:00,83.12,83.17,83.03,83.05,28415.0,69.2277,69.2694,69.1528,69.1694,28415.0
2020-07-10 11:00:00,83.03,83.13,82.98,83.1,33550.0,69.1528,69.2361,69.1111,69.2111,33550.0
2020-07-10 11:05:00,83.15,83.2,83.03,83.19,26032.0,69.2527,69.2944,69.1528,69.286,26032.0
2020-07-10 11:10:00,83.2,83.26,83.19,83.21,12019.0,69.2944,69.3443,69.286,69.3027,12019.0
2020-07-10 11:15:00,83.21,83.35,83.21,83.34,20476.0,69.3027,69.4193,69.3027,69.411,20476.0
2020-07-10 11:20:00,83.34,83.41,83.33,83.37,9754.0,69.411,69.4693,69.4026,69.4359,9754.0
2020-07-10 11:25:00,83.37,83.43,83.22,83.25,11906.0,69.4359,69.4859,69.311,69.336,11906.0
2020-07-10 11:30:00,83.3,83.33,83.22,83.25,13953.0,69.3776,69.4026,69.311,69.336,13953.0
2020-07-10 11:35:00,83.25,83.47,83.25,83.44,14704.0,69.336,69.5192,69.336,69.4942,14704.0
2020-07-10 11:40:00,83.43,83.57,83.4,83.56,16056.0,69.4859,69.6025,69.4609,69.5942,16056.0
2020-07-10 11:45:00,83.55,83.58,83.4,83.42,15366.0,69.5859,69.6108,69.4609,69.4776,15366.0
2020-07-10 11:50:00,83.42,83.44,83.33,83.42,19759.0,69.4776,69.4942,69.4026,69.4776,19759.0
2020-07-10 11:55:00,83.4,83.66,83.39,83.66,40594.0,69.4609,69.6775,69.4526,69.6775,40594.0
2020-07-10 12:00:00,83.68,83.73,83.6,83.73,13179.0,69.6941,69.7358,69.6275,69.7358,13179.0
2020-07-10 12:05:00,83.71,83.74,83.66,83.72,32926.0,69.7191,69.7441,69.6775,69.7274,32926.0
2020-07-10 12:10:00,83.75,83.92,83.75,83.92,17015.0,69.7524,69.894,69.7524,69.894,17015.0
2020-07-10 12:15:00,83.9,83.92,83.74,83.81,33464.0,69.8774,69.894,69.7441,69.8024,33464.0
2020-07-10 12:20:00,83.8,83.84,83.69,83.71,79697.0,69.7941,69.8274,69.7025,69.7191,79697.0
2020-07-10 12:25:00,83.71,83.85,83.71,83.79,26172.0,69.7191,69.8357,69.7191,69.7857,26172.0
2020-07-10 12:30:00,83.8,83.84,83.71,83.82,25633.0,69.7941,69.8274,69.7191,69.8107,25633.0
2020-07-10 12:35:00,83.82,83.9,83.79,83.87,229654.0,69.8107,69.8774,69.7857,69.8524,229654.0
2020-07-10 12:40:00,83.86,83.92,83.8,83.92,41662.0,69.8441,69.894,69.7941,69.894,41662.0
2020-07-10 12:45:00,83.92,84.02,83.91,83.98,29184.0,69.894,69.9773,69.8857,69.944,29184.0
2020-07-10 12:50:00,83.98,84.2,83.98,84.2,33866.0,69.944,70.1272,69.944,70.1272,33866.0
2020-07-10 12:55:00,84.19,84.35,84.19,84.34,20887.0,70.1189,70.2522,70.1189,70.2438,20887.0
2020-07-10 13:00:00,84.35,84.42,84.35,84.4,32268.0,70.2522,70.3105,70.2522,70.2938,32268.0
2020-07-10 13:05:00,84.4,84.42,84.34,84.37,19030.0,70.2938,70.3105,70.2438,70.2688,19030.0
2020-07-10 13:10:00,84.36,84.44,84.2,84.22,23163.0,70.2605,70.3271,70.1272,70.1439,23163.0
2020-07-10 13:15:00,84.23,84.29,83.98,84.0,15788.0,70.1522,70.2022,69.944,69.9607,15788.0
2020-07-10 13:20:00,84.01,84.16,84.0,84.13,17517.0,69.969,70.0939,69.9607,70.0689,17517.0
2020-07-10 13:25:00,84.11,84.13,83.99,84.06,39103.0,70.0523,70.0689,69.9523,70.0106,39103.0
2020-07-10 13:30:00,84.06,84.14,84.02,84.13,9722.0,70.0106,70.0773,69.9773,70.0689,9722.0
2020-07-10 13:35:00,84.11,84.15,84.06,84.11,14070.0,70.0523,70.0856,70.0106,70.0523,14070.0
2020-07-10 13:40:00,84.11,84.19,84.08,84.19,11881.0,70.0523,70.1189,70.0273,70.1189,11881.0
2020-07-10 13:45:00,84.19,84.23,84.16,84.23,8888.0,70.1189,70.1522,70.0939,70.1522,8888.0
2020-07-10 13:50:00,84.21,84.26,84.21,84.24,10455.0,70.1356,70.1772,70.1356,70.1605,10455.0
2020-07-10 13:55:00,84.23,84.23,84.05,84.09,12330.0,70.1522,70.1522,70.0023,70.0356,12330.0
2020-07-10 14:00:00,84.09,84.09,83.94,84.08,31300.0,70.0356,70.0356,69.9107,70.0273,31300.0
2020-07-10 14:05:00,84.08,84.19,84.08,84.11,13264.0,70.0273,70.1189,70.0273,70.0523,13264.0
2020-07-10 14:10:00,84.08,84.17,84.04,84.05,9931.0,70.0273,70.1022,69.994,70.0023,9931.0
2020-07-10 14:15:00,84.05,84.05,83.99,84.02,9258.0,70.0023,70.0023,69.9523,69.9773,9258.0
2020-07-10 14:20:00,84.05,84.06,83.98,84.02,10519.0,70.0023,70.0106,69.944,69.9773,10519.0
2020-07-10 14:25:00,84.02,84.15,84.01,84.15,12240.0,69.9773,70.0856,69.969,70.0856,12240.0
2020-07-10 14:30:00,84.19,84.19,84.06,84.1,12493.0,70.1189,70.1189,70.0106,70.0439,12493.0
2020-07-10 14:35:00,84.12,84.15,84.11,84.13,9375.0,70.0606,70.0856,70.0523,70.0689,9375.0
2020-07-10 14:40:00,84.13,84.19,84.12,84.14,9155.0,70.0689,70.1189,70.0606,70.0773,9155.0
2020-07-10 14:45:00,84.16,84.17,84.08,84.12,7276.0,70.0939,70.1022,70.0273,70.0606,7276.0
2020-07-10 14:50:00,84.11,84.14,84.08,84.12,9691.0,70.0523,70.0773,70.0273,70.0606,9691.0
2020-07-10 14:55:00,84.11,84.19,84.08,84.09,15501.0,70.0523,70.1189,70.0273,70.0356,15501.0
2020-07-10 15:00:00,84.09,84.09,83.96,84.02,17754.0,70.0356,70.0356,69.9273,69.9773,17754.0
2020-07-10 15:05:00,84.02,84.11,83.91,84.0,28621.0,69.9773,70.0523,69.8857,69.9607,28621.0
2020-07-10 15:10:00,83.99,84.22,83.96,84.2,39853.0,69.9523,70.1439,69.9273,70.1272,39853.0
2020-07-10 15:15:00,84.19,84.31,84.18,84.27,28543.0,70.1189,70.2188,70.1106,70.1855,28543.0
2020-07-10 15:20:00,84.28,84.28,84.08,84.17,20718.0,70.1939,70.1939,70.0273,70.1022,20718.0
2020-07-10 15:25:00,84.16,84.16,84.05,84.09,17129.0,70.0939,70.0939,70.0023,70.0356,17129.0
2020-07-10 15:30:00,84.09,84.21,84.06,84.11,23465.0,70.0356,70.1356,70.0106,70.0523,23465.0
2020-07-10 15:35:00,84.11,84.18,83.91,83.92,38605.0,70.0523,70.1106,69.8857,69.894,38605.0
2020-07-10 15:40:00,83.93,83.95,83.76,83.79,30759.0,69.9024,69.919,69.7608,69.7857,30759.0
2020-07-10 15:45:00,83.79,83.96,83.77,83.96,48752.0,69.7857,69.9273,69.7691,69.9273,48752.0
2020-07-10 15:50:00,83.96,84.0,83.88,83.9,55799.0,69.9273,69.9607,69.8607,69.8774,55799.0
2020-07-10 15:55:00,83.88,84.26,83.87,84.13,324199.0,69.8607,70.1772,69.8524,70.0689,324199.0
2020-07-13 09:30:00,83.9,84.12,83.53,84.11,71765.0,69.8774,70.0606,69.5692,70.0523,71765.0
2020-07-13 09:35:00,84.09,84.09,83.6,83.72,42395.0,70.0356,70.0356,69.6275,69.7274,42395.0
2020-07-13 09:40:00,83.79,83.99,83.73,83.93,21752.0,69.7857,69.9523,69.7358,69.9024,21752.0
2020-07-13 09:45:00,83.93,83.95,83.77,83.9,18977.0,69.9024,69.919,69.7691,69.8774,18977.0
2020-07-13 09:50:00,83.9,83.97,83.82,83.95,21951.0,69.8774,69.9357,69.8107,69.919,21951.0
2020-07-13 09:55:00,83.95,84.03,83.92,83.95,10393.0,69.919,69.9856,69.894,69.919,10393.0
2020-07-13 10:00:00,83.97,84.24,83.97,84.2,20342.0,69.9357,70.1605,69.9357,70.1272,20342.0
2020-07-13 10:05:00,84.22,84.44,84.19,84.42,22821.0,70.1439,70.3271,70.1189,70.3105,22821.0
2020-07-13 10:10:00,84.4,84.61,84.4,84.57,30052.0,70.2938,70.4687,70.2938,70.4354,30052.0
2020-07-13 10:15:00,84.57,84.79,84.57,84.76,26046.0,70.4354,70.6186,70.4354,70.5936,26046.0
2020-07-13 10:20:00,84.78,84.84,84.63,84.69,19763.0,70.6103,70.6603,70.4854,70.5353,19763.0
2020-07-13 10:25:00,84.7,84.81,84.68,84.75,21671.0,70.5437,70.6353,70.527,70.5853,21671.0
2020-07-13 10:30:00,84.73,84.9,84.66,84.8,20250.0,70.5686,70.7102,70.5103,70.6269,20250.0
2020-07-13 10:35:00,84.8,84.82,84.63,84.77,23084.0,70.6269,70.6436,70.4854,70.602,23084.0
2020-07-13 10:40:00,84.75,84.75,84.55,84.63,22180.0,70.5853,70.5853,70.4187,70.4854,22180.0
2020-07-13 10:45:00,84.62,84.71,84.6,84.68,15027.0,70.477,70.552,70.4604,70.527,15027.0
2020-07-13 10:50:00,84.7,84.72,84.55,84.55,17193.0,70.5437,70.5603,70.4187,70.4187,17193.0
2020-07-13 10:55:00,84.57,84.7,84.57,84.66,12912.0,70.4354,70.5437,70.4354,70.5103,12912.0
2020-07-13 11:00:00,84.66,84.79,84.62,84.79,14011.0,70.5103,70.6186,70.477,70.6186,14011.0
2020-07-13 11:05:00,84.77,84.85,84.69,84.85,13973.0,70.602,70.6686,70.5353,70.6686,13973.0
2020-07-13 11:10:00,84.85,85.01,84.81,85.0,19527.0,70.6686,70.8018,70.6353,70.7935,19527.0
2020-07-13 11:15:00,84.99,85.05,84.86,84.94,11987.0,70.7852,70.8352,70.6769,70.7435,11987.0
2020-07-13 11:20:00,84.94,84.99,84.8,84.88,14042.0,70.7435,70.7852,70.6269,70.6936,14042.0
2020-07-13 11:25:00,84.9,85.03,84.9,84.9,10449.0,70.7102,70.8185,70.7102,70.7102,10449.0
2020-07-13 11:30:00,84.9,85.0,84.85,84.86,18405.0,70.7102,70.7935,70.6686,70.6769,18405.0
2020-07-13 11:35:00,84.86,85.0,84.85,84.97,11441.0,70.6769,70.7935,70.6686,70.7685,11441.0
2020-07-13 11:40:00,84.98,85.01,84.89,84.99,13502.0,70.7769,70.8018,70.7019,70.7852,13502.0
2020-07-13 11:45:00,84.99,85.03,84.79,84.82,22643.0,70.7852,70.8185,70.6186,70.6436,22643.0
2020-07-13 11:50:00,84.82,84.86,84.68,84.74,18206.0,70.6436,70.6769,70.527,70.577,18206.0
2020-07-13 11:55:00,84.78,84.78,84.59,84.66,18187.0,70.6103,70.6103,70.452,70.5103,18187.0
2020-07-13 12:00:00,84.69,84.75,84.65,84.7,8681.0,70.5353,70.5853,70.502,70.5437,8681.0
2020-07-13 12:05:00,84.7,84.76,84.65,84.76,7724.0,70.5437,70.5936,70.502,70.5936,7724.0
2020-07-13 12:10:00,84.75,84.75,84.66,84.73,13281.0,70.5853,70.5853,70.5103,70.5686,13281.0
2020-07-13 12:15:00,84.71,84.76,84.64,84.64,10039.0,70.552,70.5936,70.4937,70.4937,10039.0
2020-07-13 12:20:00,84.64,84.75,84.63,84.7,8312.0,70.4937,70.5853,70.4854,70.5437,8312.0
2020-07-13 12:25:00,84.68,84.76,84.66,84.74,11488.0,70.527,70.5936,70.5103,70.577,11488.0
2020-07-13 12:30:00,84.71,84.77,84.69,84.77,10074.0,70.552,70.602,70.5353,70.602,10074.0
2020-07-13 12:35:00,84.77,84.78,84.71,84.74,10940.0,70.602,70.6103,70.552,70.577,10940.0
2020-07-13 12:40:00,84.72,84.79,84.67,84.67,13525.0,70.5603,70.6186,70.5187,70.5187,13525.0
2020-07-13 12:45:00,84.65,84.68,84.56,84.6,12636.0,70.502,70.527,70.4271,70.4604,12636.0
2020-07-13 12:50:00,84.59,84.62,84.56,84.61,6812.0,70.452,70.477,70.4271,70.4687,6812.0
2020-07-13 12:55:00,84.61,84.72,84.56,84.72,11954.0,70.4687,70.5603,70.4271,70.5603,11954.0
2020-07-13 13:00:00,84.74,84.85,84.73,84.78,12446.0,70.577,70.6686,70.5686,70.6103,12446.0
2020-07-13 13:05:00,84.76,84.89,84.74,84.82,13699.0,70.5936,70.7019,70.577,70.6436,13699.0
2020-07-13 13:10:00,84.85,84.91,84.84,84.85,5306.0,70.6686,70.7186,70.6603,70.6686,5306.0
2020-07-13 13:15:00,84.86,84.98,84.86,84.95,14783.0,70.6769,70.7769,70.6769,70.7519,14783.0
2020-07-13 13:20:00,84.95,85.03,84.9,84.94,22858.0,70.7519,70.8185,70.7102,70.7435,22858.0
2020-07-13 13:25:00,84.95,84.98,84.91,84.91,16236.0,70.7519,70.7769,70.7186,70.7186,16236.0
2020-07-13 13:30:00,84.93,84.97,84.85,84.85,9196.0,70.7352,70.7685,70.6686,70.6686,9196.0
2020-07-13 13:35:00,84.86,85.04,84.86,85.01,13731.0,70.6769,70.8268,70.6769,70.8018,13731.0
2020-07-13 13:40:00,84.96,84.96,84.87,84.95,17455.0,70.7602,70.7602,70.6852,70.7519,17455.0
2020-07-13 13:45:00,84.95,85.07,84.95,85.05,6552.0,70.7519,70.8518,70.7519,70.8352,6552.0
2020-07-13 13:50:00,85.06,85.08,84.98,85.01,10851.0,70.8435,70.8601,70.7769,70.8018,10851.0
2020-07-13 13:55:00,85.0,85.01,84.95,84.97,6776.0,70.7935,70.8018,70.7519,70.7685,6776.0
2020-07-13 14:00:00,84.96,85.02,84.93,84.93,15750.0,70.7602,70.8102,70.7352,70.7352,15750.0
2020-07-13 14:05:00,84.93,84.97,84.81,84.81,30042.0,70.7352,70.7685,70.6353,70.6353,30042.0
2020-07-13 14:10:00,84.81,84.82,84.73,84.8,20713.0,70.6353,70.6436,70.5686,70.6269,20713.0
2020-07-13 14:15:00,84.75,84.82,84.73,84.81,19075.0,70.5853,70.6436,70.5686,70.6353,19075.0
2020-07-13 14:20:00,84.83,84.87,84.75,84.79,12797.0,70.6519,70.6852,70.5853,70.6186,12797.0
2020-07-13 14:25:00,84.8,84.82,84.69,84.76,34497.0,70.6269,70.6436,70.5353,70.5936,34497.0
2020-07-13 14:30:00,84.76,84.78,84.62,84.74,22620.0,70.5936,70.6103,70.477,70.577,22620.0
2020-07-13 14:35:00,84.72,84.79,84.65,84.78,15388.0,70.5603,70.6186,70.502,70.6103,15388.0
2020-07-13 14:40:00,84.79,84.79,84.67,84.69,24886.0,70.6186,70.6186,70.5187,70.5353,24886.0
2020-07-13 14:45:00,84.69,84.7,84.59,84.6,24339.0,70.5353,70.5437,70.452,70.4604,24339.0
2020-07-13 14:50:00,84.59,84.82,84.58,84.81,23324.0,70.452,70.6436,70.4437,70.6353,23324.0
2020-07-13 14:55:00,84.77,84.8,84.67,84.7,19067.0,70.602,70.6269,70.5187,70.5437,19067.0
2020-07-13 15:00:00,84.71,84.71,84.59,84.61,43475.0,70.552,70.552,70.452,70.4687,43475.0
2020-07-13 15:05:00,84.6,84.64,84.5,84.5,39906.0,70.4604,70.4937,70.3771,70.3771,39906.0
2020-07-13 15:10:00,84.5,84.6,84.48,84.57,38810.0,70.3771,70.4604,70.3604,70.4354,38810.0
2020-07-13 15:15:00,84.56,84.6,84.3,84.34,50818.0,70.4271,70.4604,70.2105,70.2438,50818.0
2020-07-13 15:20:00,84.34,84.51,84.29,84.36,68336.0,70.2438,70.3854,70.2022,70.2605,68336.0
2020-07-13 15:25:00,84.36,84.42,84.29,84.3,38457.0,70.2605,70.3105,70.2022,70.2105,38457.0
2020-07-13 15:30:00,84.3,84.32,84.16,84.24,87314.0,70.2105,70.2272,70.0939,70.1605,87314.0
2020-07-13 15:35:00,84.24,84.35,84.18,84.19,91979.0,70.1605,70.2522,70.1106,70.1189,91979.0
2020-07-13 15:40:00,84.2,84.38,84.19,84.34,70146.0,70.1272,70.2771,70.1189,70.2438,70146.0
2020-07-13 15:45:00,84.34,84.38,84.0,84.08,119416.0,70.2438,70.2771,69.9607,70.0273,119416.0
2020-07-13 15:50:00,84.04,84.52,83.99,84.51,205414.0,69.994,70.3937,69.9523,70.3854,205414.0
2020-07-13 15:55:00,84.52,84.81,84.48,84.75,354551.0,70.3937,70.6353,70.3604,70.5853,354551.0
2020-07-14 09:30:00,84.6,84.9,84.44,84.66,45332.0,70.4604,70.7102,70.3271,70.5103,45332.0
2020-07-14 09:35:00,84.64,85.21,84.6,85.19,26833.0,70.4937,70.9684,70.4604,70.9518,26833.0
2020-07-14 09:40:00,85.18,85.29,85.04,85.17,49918.0,70.9434,71.035,70.8268,70.9351,49918.0
2020-07-14 09:45:00,85.18,85.38,85.09,85.21,14768.0,70.9434,71.11,70.8685,70.9684,14768.0
2020-07-14 09:50:00,85.15,85.15,84.87,84.97,24136.0,70.9184,70.9184,70.6852,70.7685,24136.0
2020-07-14 09:55:00,84.92,85.04,84.85,84.93,14774.0,70.7269,70.8268,70.6686,70.7352,14774.0
2020-07-14 10:00:00,84.89,84.95,84.7,84.72,17111.0,70.7019,70.7519,70.5437,70.5603,17111.0
2020-07-14 10:05:00,84.74,84.84,84.6,84.79,104456.0,70.577,70.6603,70.4604,70.6186,104456.0
2020-07-14 10:10:00,84.83,85.23,84.82,85.03,16299.0,70.6519,70.9851,70.6436,70.8185,16299.0
2020-07-14 10:15:00,85.02,85.15,84.99,85.09,9215.0,70.8102,70.9184,70.7852,70.8685,9215.0
2020-07-14 10:20:00,85.09,85.2,85.02,85.12,8394.0,70.8685,70.9601,70.8102,70.8935,8394.0
2020-07-14 10:25:00,85.09,85.2,84.99,85.18,11227.0,70.8685,70.9601,70.7852,70.9434,11227.0
2020-07-14 10:30:00,85.2,85.5,85.2,85.35,17179.0,70.9601,71.2099,70.9601,71.085,17179.0
2020-07-14 10:35:00,85.31,85.33,85.09,85.3,8637.0,71.0517,71.0684,70.8685,71.0434,8637.0
2020-07-14 10:40:00,85.29,85.35,85.13,85.22,14159.0,71.035,71.085,70.9018,70.9767,14159.0
2020-07-14 10:45:00,85.23,85.29,85.03,85.13,20112.0,70.9851,71.035,70.8185,70.9018,20112.0
2020-07-14 10:50:00,85.16,85.3,85.1,85.14,11827.0,70.9268,71.0434,70.8768,70.9101,11827.0
2020-07-14 10:55:00,85.09,85.12,84.91,85.03,18961.0,70.8685,70.8935,70.7186,70.8185,18961.0
2020-07-14 11:00:00,85.04,85.13,84.9,85.13,21233.0,70.8268,70.9018,70.7102,70.9018,21233.0
2020-07-14 11:05:00,85.06,85.12,84.95,85.02,20382.0,70.8435,70.8935,70.7519,70.8102,20382.0
2020-07-14 11:10:00,85.03,85.19,85.0,85.15,8207.0,70.8185,70.9518,70.7935,70.9184,8207.0
2020-07-14 11:15:00,85.19,85.22,84.92,84.94,9297.0,70.9518,70.9767,70.7269,70.7435,9297.0
2020-07-14 11:20:00,84.94,85.04,84.9,84.99,22631.0,70.7435,70.8268,70.7102,70.7852,22631.0
2020-07-14 11:25:00,85.02,85.07,84.84,84.84,16517.0,70.8102,70.8518,70.6603,70.6603,16517.0
2020-07-14 11:30:00,84.83,85.06,84.8,84.88,13115.0,70.6519,70.8435,70.6269,70.6936,13115.0
2020-07-14 11:35:00,84.87,84.92,84.8,84.83,15204.0,70.6852,70.7269,70.6269,70.6519,15204.0
2020-07-14 11:40:00,84.85,84.89,84.75,84.85,11843.0,70.6686,70.7019,70.5853,70.6686,11843.0
2020-07-14 11:45:00,84.87,84.88,84.68,84.78,7464.0,70.6852,70.6936,70.527,70.6103,7464.0
2020-07-14 11:50:00,84.72,84.74,84.62,84.65,9411.0,70.5603,70.577,70.477,70.502,9411.0
2020-07-14 11:55:00,84.66,84.73,84.65,84.7,6436.0,70.5103,70.5686,70.502,70.5437,6436.0
2020-07-14 12:00:00,84.71,84.75,84.59,84.75,11523.0,70.552,70.5853,70.452,70.5853,11523.0
2020-07-14 12:05:00,84.72,84.72,84.6,84.63,20421.0,70.5603,70.5603,70.4604,70.4854,20421.0
2020-07-14 12:10:00,84.64,84.71,84.62,84.7,8932.0,70.4937,70.552,70.477,70.5437,8932.0
2020-07-14 12:15:00,84.69,84.8,84.58,84.8,13308.0,70.5353,70.6269,70.4437,70.6269,13308.0
2020-07-14 12:20:00,84.78,84.83,84.72,84.74,7222.0,70.6103,70.6519,70.5603,70.577,7222.0
2020-07-14 12:25:00,84.73,84.73,84.58,84.65,9964.0,70.5686,70.5686,70.4437,70.502,9964.0
2020-07-14 12:30:00,84.64,84.69,84.64,84.67,5056.0,70.4937,70.5353,70.4937,70.5187,5056.0
2020-07-14 12:35:00,84.7,84.73,84.67,84.71,16290.0,70.5437,70.5686,70.5187,70.552,16290.0
2020-07-14 12:40:00,84.72,84.89,84.71,84.79,24985.0,70.5603,70.7019,70.552,70.6186,24985.0
2020-07-14 12:45:00,84.81,85.03,84.8,85.02,15013.0,70.6353,70.8185,70.6269,70.8102,15013.0
2020-07-14 12:50:00,85.04,85.07,84.97,85.01,10415.0,70.8268,70.8518,70.7685,70.8018,10415.0
2020-07-14 12:55:00,85.02,85.02,84.85,84.87,7023.0,70.8102,70.8102,70.6686,70.6852,7023.0
2020-07-14 13:00:00,84.88,84.92,84.78,84.81,19238.0,70.6936,70.7269,70.6103,70.6353,19238.0
2020-07-14 13:05:00,84.81,84.91,84.8,84.82,9511.0,70.6353,70.7186,70.6269,70.6436,9511.0
2020-07-14 13:10:00,84.82,84.97,84.82,84.91,12927.0,70.6436,70.7685,70.6436,70.7186,12927.0
2020-07-14 13:15:00,84.92,84.97,84.86,84.92,15963.0,70.7269,70.7685,70.6769,70.7269,15963.0
2020-07-14 13:20:00,84.93,85.03,84.91,84.91,10453.0,70.7352,70.8185,70.7186,70.7186,10453.0
2020-07-14 13:25:00,84.91,85.02,84.91,84.96,24121.0,70.7186,70.8102,70.7186,70.7602,24121.0
2020-07-14 13:30:00,84.96,85.0,84.89,84.97,8780.0,70.7602,70.7935,70.7019,70.7685,8780.0
2020-07-14 13:35:00,84.97,85.0,84.92,85.0,13259.0,70.7685,70.7935,70.7269,70.7935,13259.0
2020-07-14 13:40:00,85.02,85.07,84.96,85.07,13818.0,70.8102,70.8518,70.7602,70.8518,13818.0
2020-07-14 13:45:00,85.09,85.13,85.06,85.06,8085.0,70.8685,70.9018,70.8435,70.8435,8085.0
2020-07-14 13:50:00,85.05,85.05,84.96,85.0,8406.0,70.8352,70.8352,70.7602,70.7935,8406.0
2020-07-14 13:55:00,85.01,85.03,84.79,84.87,32723.0,70.8018,70.8185,70.6186,70.6852,32723.0
2020-07-14 14:00:00,84.88,85.13,84.74,85.1,19269.0,70.6936,70.9018,70.577,70.8768,19269.0
2020-07-14 14:05:00,85.1,85.15,84.93,85.0,12446.0,70.8768,70.9184,70.7352,70.7935,12446.0
2020-07-14 14:10:00,84.99,85.02,84.96,85.02,9430.0,70.7852,70.8102,70.7602,70.8102,9430.0
2020-07-14 14:15:00,85.03,85.2,85.0,85.14,10638.0,70.8185,70.9601,70.7935,70.9101,10638.0
2020-07-14 14:20:00,85.13,85.22,85.09,85.17,11982.0,70.9018,70.9767,70.8685,70.9351,11982.0
2020-07-14 14:25:00,85.16,85.16,85.05,85.05,13247.0,70.9268,70.9268,70.8352,70.8352,13247.0
2020-07-14 14:30:00,85.05,85.11,85.01,85.07,16762.0,70.8352,70.8851,70.8018,70.8518,16762.0
2020-07-14 14:35:00,85.09,85.18,85.07,85.09,18956.0,70.8685,70.9434,70.8518,70.8685,18956.0
2020-07-14 14:40:00,85.07,85.12,85.04,85.06,7354.0,70.8518,70.8935,70.8268,70.8435,7354.0
2020-07-14 14:45:00,85.09,85.25,85.08,85.17,15653.0,70.8685,71.0017,70.8601,70.9351,15653.0
2020-07-14 14:50:00,85.22,85.54,85.22,85.54,13944.0,70.9767,71.2433,70.9767,71.2433,13944.0
2020-07-14 14:55:00,85.53,85.53,85.39,85.47,13287.0,71.2349,71.2349,71.1183,71.185,13287.0
2020-07-14 15:00:00,85.44,85.53,85.29,85.3,18802.0,71.16,71.2349,71.035,71.0434,18802.0
2020-07-14 15:05:00,85.31,85.45,85.24,85.44,18745.0,71.0517,71.1683,70.9934,71.16,18745.0
2020-07-14 15:10:00,85.43,85.48,85.37,85.48,21480.0,71.1516,71.1933,71.1017,71.1933,21480.0
2020-07-14 15:15:00,85.47,85.55,85.38,85.39,14667.0,71.185,71.2516,71.11,71.1183,14667.0
2020-07-14 15:20:00,85.4,85.64,85.38,85.64,13543.0,71.1267,71.3265,71.11,71.3265,13543.0
2020-07-14 15:25:00,85.64,85.74,85.62,85.66,18723.0,71.3265,71.4098,71.3099,71.3432,18723.0
2020-07-14 15:30:00,85.67,85.71,85.55,85.62,31645.0,71.3515,71.3849,71.2516,71.3099,31645.0
2020-07-14 15:35:00,85.62,85.92,85.61,85.9,43078.0,71.3099,71.5598,71.3016,71.5431,43078.0
2020-07-14 15:40:00,85.88,86.06,85.83,85.98,67393.0,71.5264,71.6764,71.4848,71.6097,67393.0
2020-07-14 15:45:00,85.96,85.97,85.69,85.75,72207.0,71.5931,71.6014,71.3682,71.4182,72207.0
2020-07-14 15:50:00,85.8,85.82,85.57,85.64,95950.0,71.4598,71.4765,71.2682,71.3265,95950.0
2020-07-14 15:55:00,85.62,85.67,85.35,85.36,279602.0,71.3099,71.3515,71.085,71.0933,279602.0
2020-07-15 09:30:00,86.03,86.28,85.56,85.58,58298.0,71.6514,71.8596,71.2599,71.2766,58298.0
2020-07-15 09:35:00,85.5,85.76,85.49,85.71,78804.0,71.2099,71.4265,71.2016,71.3849,78804.0
2020-07-15 09:40:00,85.71,85.8,85.43,85.75,30845.0,71.3849,71.4598,71.1516,71.4182,30845.0
2020-07-15 09:45:00,85.73,85.81,85.62,85.81,21929.0,71.4015,71.4681,71.3099,71.4681,21929.0
2020-07-15 09:50:00,85.8,86.03,85.74,86.03,55632.0,71.4598,71.6514,71.4098,71.6514,55632.0
2020-07-15 09:55:00,86.06,86.07,85.87,85.92,30773.0,71.6764,71.6847,71.5181,71.5598,30773.0
2020-07-15 10:00:00,85.92,86.23,85.83,86.22,38041.0,71.5598,71.8179,71.4848,71.8096,38041.0
2020-07-15 10:05:00,86.24,86.25,86.11,86.2,31590.0,71.8263,71.8346,71.718,71.793,31590.0
2020-07-15 10:10:00,86.21,86.64,86.21,86.64,36033.0,71.8013,72.1594,71.8013,72.1594,36033.0
2020-07-15 10:15:00,86.62,86.79,86.6,86.73,24089.0,72.1428,72.2843,72.1261,72.2344,24089.0
2020-07-15 10:20:00,86.72,86.84,86.56,86.69,28230.0,72.226,72.326,72.0928,72.2011,28230.0
2020-07-15 10:25:00,86.68,86.84,86.59,86.79,19917.0,72.1927,72.326,72.1178,72.2843,19917.0
2020-07-15 10:30:00,86.79,87.04,86.77,86.94,24819.0,72.2843,72.4926,72.2677,72.4093,24819.0
2020-07-15 10:35:00,86.92,86.99,86.81,86.9,22401.0,72.3926,72.4509,72.301,72.376,22401.0
2020-07-15 10:40:00,86.93,86.99,86.77,86.8,24772.0,72.4009,72.4509,72.2677,72.2927,24772.0
2020-07-15 10:45:00,86.79,86.79,86.46,86.52,27592.0,72.2843,72.2843,72.0095,72.0595,27592.0
2020-07-15 10:50:00,86.52,86.62,86.22,86.22,30870.0,72.0595,72.1428,71.8096,71.8096,30870.0
2020-07-15 10:55:00,86.22,86.51,86.19,86.42,24344.0,71.8096,72.0511,71.7846,71.9762,24344.0
2020-07-15 11:00:00,86.46,86.6,86.34,86.51,16101.0,72.0095,72.1261,71.9096,72.0511,16101.0
2020-07-15 11:05:00,86.42,86.49,86.24,86.24,20066.0,71.9762,72.0345,71.8263,71.8263,20066.0
2020-07-15 11:10:00,86.25,86.58,86.24,86.48,20409.0,71.8346,72.1094,71.8263,72.0262,20409.0
2020-07-15 11:15:00,86.5,86.52,86.35,86.39,17792.0,72.0428,72.0595,71.9179,71.9512,17792.0
2020-07-15 11:20:00,86.37,86.39,86.2,86.37,19614.0,71.9345,71.9512,71.793,71.9345,19614.0
2020-07-15 11:25:00,86.37,86.46,86.29,86.36,18584.0,71.9345,72.0095,71.8679,71.9262,18584.0
2020-07-15 11:30:00,86.37,86.43,86.29,86.29,16807.0,71.9345,71.9845,71.8679,71.8679,16807.0
2020-07-15 11:35:00,86.27,86.27,86.02,86.05,10598.0,71.8513,71.8513,71.643,71.668,10598.0
2020-07-15 11:40:00,86.03,86.11,86.0,86.05,15118.0,71.6514,71.718,71.6264,71.668,15118.0
2020-07-15 11:45:00,86.06,86.06,85.9,86.04,14233.0,71.6764,71.6764,71.5431,71.6597,14233.0
2020-07-15 11:50:00,86.05,86.22,86.0,86.02,14497.0,71.668,71.8096,71.6264,71.643,14497.0
2020-07-15 11:55:00,86.01,86.04,85.82,85.82,15375.0,71.6347,71.6597,71.4765,71.4765,15375.0
2020-07-15 12:00:00,85.84,85.88,85.73,85.84,15258.0,71.4931,71.5264,71.4015,71.4931,15258.0
2020-07-15 12:05:00,85.84,85.89,85.79,85.85,6210.0,71.4931,71.5348,71.4515,71.5015,6210.0
2020-07-15 12:10:00,85.86,85.94,85.78,85.94,6518.0,71.5098,71.5764,71.4432,71.5764,6518.0
2020-07-15 12:15:00,85.92,85.99,85.9,85.97,9569.0,71.5598,71.6181,71.5431,71.6014,9569.0
2020-07-15 12:20:00,85.94,85.99,85.87,85.93,7475.0,71.5764,71.6181,71.5181,71.5681,7475.0
2020-07-15 12:25:00,85.93,85.93,85.75,85.81,15507.0,71.5681,71.5681,71.4182,71.4681,15507.0
2020-07-15 12:30:00,85.82,85.83,85.65,85.71,13250.0,71.4765,71.4848,71.3349,71.3849,13250.0
2020-07-15 12:35:00,85.71,85.81,85.55,85.58,10058.0,71.3849,71.4681,71.2516,71.2766,10058.0
2020-07-15 12:40:00,85.57,85.59,85.5,85.55,8649.0,71.2682,71.2849,71.2099,71.2516,8649.0
2020-07-15 12:45:00,85.52,85.61,85.47,85.58,9412.0,71.2266,71.3016,71.185,71.2766,9412.0
2020-07-15 12:50:00,85.59,85.64,85.56,85.58,10238.0,71.2849,71.3265,71.2599,71.2766,10238.0
2020-07-15 12:55:00,85.57,85.64,85.56,85.62,8558.0,71.2682,71.3265,71.2599,71.3099,8558.0
2020-07-15 13:00:00,85.61,85.7,85.59,85.59,7213.0,71.3016,71.3765,71.2849,71.2849,7213.0
2020-07-15 13:05:00,85.58,85.6,85.42,85.48,36828.0,71.2766,71.2932,71.1433,71.1933,36828.0
2020-07-15 13:10:00,85.49,85.56,85.48,85.49,8387.0,71.2016,71.2599,71.1933,71.2016,8387.0
2020-07-15 13:15:00,85.46,85.5,85.41,85.44,5613.0,71.1766,71.2099,71.135,71.16,5613.0
2020-07-15 13:20:00,85.44,85.45,85.32,85.32,6180.0,71.16,71.1683,71.06,71.06,6180.0
2020-07-15 13:25:00,85.29,85.31,85.13,85.16,16612.0,71.035,71.0517,70.9018,70.9268,16612.0
2020-07-15 13:30:00,85.15,85.34,85.14,85.34,8987.0,70.9184,71.0767,70.9101,71.0767,8987.0
2020-07-15 13:35:00,85.33,85.42,85.32,85.34,15356.0,71.0684,71.1433,71.06,71.0767,15356.0
2020-07-15 13:40:00,85.35,85.37,85.26,85.27,15748.0,71.085,71.1017,71.0101,71.0184,15748.0
2020-07-15 13:45:00,85.28,85.36,85.21,85.28,9463.0,71.0267,71.0933,70.9684,71.0267,9463.0
2020-07-15 13:50:00,85.26,85.26,85.1,85.1,11950.0,71.0101,71.0101,70.8768,70.8768,11950.0
2020-07-15 13:55:00,85.09,85.18,85.05,85.15,13993.0,70.8685,70.9434,70.8352,70.9184,13993.0
2020-07-15 14:00:00,85.13,85.19,85.06,85.06,22775.0,70.9018,70.9518,70.8435,70.8435,22775.0
2020-07-15 14:05:00,85.06,85.15,85.04,85.05,13763.0,70.8435,70.9184,70.8268,70.8352,13763.0
2020-07-15 14:10:00,85.06,85.08,84.91,84.94,12165.0,70.8435,70.8601,70.7186,70.7435,12165.0
2020-07-15 14:15:00,84.95,85.0,84.88,84.88,9881.0,70.7519,70.7935,70.6936,70.6936,9881.0
2020-07-15 14:20:00,84.88,84.91,84.84,84.87,8234.0,70.6936,70.7186,70.6603,70.6852,8234.0
2020-07-15 14:25:00,84.86,84.97,84.85,84.95,10313.0,70.6769,70.7685,70.6686,70.7519,10313.0
2020-07-15 14:30:00,84.95,84.99,84.89,84.97,11053.0,70.7519,70.7852,70.7019,70.7685,11053.0
2020-07-15 14:35:00,84.96,84.98,84.92,84.96,8754.0,70.7602,70.7769,70.7269,70.7602,8754.0
2020-07-15 14:40:00,84.98,85.08,84.97,85.04,6562.0,70.7769,70.8601,70.7685,70.8268,6562.0
2020-07-15 14:45:00,85.03,85.06,84.97,84.99,9830.0,70.8185,70.8435,70.7685,70.7852,9830.0
2020-07-15 14:50:00,84.97,84.97,84.84,84.86,15891.0,70.7685,70.7685,70.6603,70.6769,15891.0
2020-07-15 14:55:00,84.83,84.86,84.77,84.78,13182.0,70.6519,70.6769,70.602,70.6103,13182.0
2020-07-15 15:00:00,84.78,84.93,84.78,84.87,16821.0,70.6103,70.7352,70.6103,70.6852,16821.0
2020-07-15 15:05:00,84.87,84.91,84.82,84.85,14666.0,70.6852,70.7186,70.6436,70.6686,14666.0
2020-07-15 15:10:00,84.81,84.81,84.65,84.68,20825.0,70.6353,70.6353,70.502,70.527,20825.0
2020-07-15 15:15:00,84.67,84.72,84.59,84.7,18397.0,70.5187,70.5603,70.452,70.5437,18397.0
2020-07-15 15:20:00,84.7,84.87,84.7,84.86,19142.0,70.5437,70.6852,70.5437,70.6769,19142.0
2020-07-15 15:25:00,84.86,84.96,84.83,84.92,14975.0,70.6769,70.7602,70.6519,70.7269,14975.0
2020-07-15 15:30:00,84.91,85.08,84.91,85.08,29958.0,70.7186,70.8601,70.7186,70.8601,29958.0
2020-07-15 15:35:00,85.08,85.08,84.91,84.97,27430.0,70.8601,70.8601,70.7186,70.7685,27430.0
2020-07-15 15:40:00,84.97,85.02,84.89,84.94,30316.0,70.7685,70.8102,70.7019,70.7435,30316.0
2020-07-15 15:45:00,84.94,85.03,84.89,84.98,48904.0,70.7435,70.8185,70.7019,70.7769,48904.0
2020-07-15 15:50:00,84.96,84.97,84.42,84.42,75070.0,70.7602,70.7685,70.3105,70.3105,75070.0
2020-07-15 15:55:00,84.42,84.92,84.42,84.67,244249.0,70.3105,70.7269,70.3105,70.5187,244249.0
2020-07-16 09:30:00,84.79,85.21,84.55,84.72,26925.0,70.6186,70.9684,70.4187,70.5603,26925.0
2020-07-16 09:35:00,84.66,84.93,84.61,84.71,19927.0,70.5103,70.7352,70.4687,70.552,19927.0
2020-07-16 09:40:00,84.69,84.82,84.63,84.8,23633.0,70.5353,70.6436,70.4854,70.6269,23633.0
2020-07-16 09:45:00,84.79,84.92,84.76,84.89,16229.0,70.6186,70.7269,70.5936,70.7019,16229.0
2020-07-16 09:50:00,84.92,85.06,84.9,85.06,14922.0,70.7269,70.8435,70.7102,70.8435,14922.0
2020-07-16 09:55:00,85.05,85.06,84.8,84.85,11687.0,70.8352,70.8435,70.6269,70.6686,11687.0
2020-07-16 10:00:00,84.85,85.38,84.84,85.38,18087.0,70.6686,71.11,70.6603,71.11,18087.0
2020-07-16 10:05:00,85.34,85.35,85.03,85.05,10838.0,71.0767,71.085,70.8185,70.8352,10838.0
2020-07-16 10:10:00,85.06,85.39,85.06,85.39,14830.0,70.8435,71.1183,70.8435,71.1183,14830.0
2020-07-16 10:15:00,85.37,85.37,85.15,85.18,10316.0,71.1017,71.1017,70.9184,70.9434,10316.0
2020-07-16 10:20:00,85.17,85.17,84.97,85.02,16873.0,70.9351,70.9351,70.7685,70.8102,16873.0
2020-07-16 10:25:00,85.02,85.03,84.82,84.88,19913.0,70.8102,70.8185,70.6436,70.6936,19913.0
2020-07-16 10:30:00,84.86,84.99,84.85,84.98,13831.0,70.6769,70.7852,70.6686,70.7769,13831.0
2020-07-16 10:35:00,85.0,85.18,84.99,85.16,24812.0,70.7935,70.9434,70.7852,70.9268,24812.0
2020-07-16 10:40:00,85.14,85.2,85.1,85.12,29199.0,70.9101,70.9601,70.8768,70.8935,29199.0
2020-07-16 10:45:00,85.11,85.21,85.09,85.17,35170.0,70.8851,70.9684,70.8685,70.9351,35170.0
2020-07-16 10:50:00,85.14,85.19,85.11,85.14,20484.0,70.9101,70.9518,70.8851,70.9101,20484.0
2020-07-16 10:55:00,85.13,85.27,85.1,85.15,12745.0,70.9018,71.0184,70.8768,70.9184,12745.0
2020-07-16 11:00:00,85.16,85.24,85.09,85.18,33457.0,70.9268,70.9934,70.8685,70.9434,33457.0
2020-07-16 11:05:00,85.17,85.23,85.1,85.23,23491.0,70.9351,70.9851,70.8768,70.9851,23491.0
2020-07-16 11:10:00,85.21,85.26,85.1,85.14,18321.0,70.9684,71.0101,70.8768,70.9101,18321.0
2020-07-16 11:15:00,85.14,85.16,85.08,85.15,18416.0,70.9101,70.9268,70.8601,70.9184,18416.0
2020-07-16 11:20:00,85.16,85.41,85.14,85.35,23252.0,70.9268,71.135,70.9101,71.085,23252.0
2020-07-16 11:25:00,85.31,85.38,85.08,85.12,26144.0,71.0517,71.11,70.8601,70.8935,26144.0
2020-07-16 11:30:00,85.12,85.17,85.07,85.11,17000.0,70.8935,70.9351,70.8518,70.8851,17000.0
2020-07-16 11:35:00,85.1,85.13,85.01,85.05,21503.0,70.8768,70.9018,70.8018,70.8352,21503.0
2020-07-16 11:40:00,85.02,85.07,84.86,84.87,8353.0,70.8102,70.8518,70.6769,70.6852,8353.0
2020-07-16 11:45:00,84.87,84.89,84.71,84.75,13262.0,70.6852,70.7019,70.552,70.5853,13262.0
2020-07-16 11:50:00,84.75,84.75,84.62,84.68,13214.0,70.5853,70.5853,70.477,70.527,13214.0
2020-07-16 11:55:00,84.65,84.7,84.63,84.64,8049.0,70.502,70.5437,70.4854,70.4937,8049.0
2020-07-16 12:00:00,84.64,84.7,84.64,84.68,9900.0,70.4937,70.5437,70.4937,70.527,9900.0
2020-07-16 12:05:00,84.66,84.71,84.64,84.7,13177.0,70.5103,70.552,70.4937,70.5437,13177.0
2020-07-16 12:10:00,84.7,84.81,84.68,84.76,11208.0,70.5437,70.6353,70.527,70.5936,11208.0
2020-07-16 12:15:00,84.76,84.77,84.7,84.75,4215.0,70.5936,70.602,70.5437,70.5853,4215.0
2020-07-16 12:20:00,84.74,84.74,84.66,84.74,8010.0,70.577,70.577,70.5103,70.577,8010.0
2020-07-16 12:25:00,84.76,84.81,84.74,84.76,9972.0,70.5936,70.6353,70.577,70.5936,9972.0
2020-07-16 12:30:00,84.75,84.76,84.66,84.71,8853.0,70.5853,70.5936,70.5103,70.552,8853.0
2020-07-16 12:35:00,84.73,84.86,84.72,84.86,14667.0,70.5686,70.6769,70.5603,70.6769,14667.0
2020-07-16 12:40:00,84.86,85.07,84.86,85.03,27178.0,70.6769,70.8518,70.6769,70.8185,27178.0
2020-07-16 12:45:00,85.02,85.04,84.93,84.97,9824.0,70.8102,70.8268,70.7352,70.7685,9824.0
2020-07-16 12:50:00,84.95,84.97,84.93,84.97,8604.0,70.7519,70.7685,70.7352,70.7685,8604.0
2020-07-16 12:55:00,84.97,84.97,84.86,84.87,14701.0,70.7685,70.7685,70.6769,70.6852,14701.0
2020-07-16 13:00:00,84.87,85.0,84.86,84.98,12179.0,70.6852,70.7935,70.6769,70.7769,12179.0
2020-07-16 13:05:00,84.97,84.99,84.92,84.94,12344.0,70.7685,70.7852,70.7269,70.7435,12344.0
2020-07-16 13:10:00,84.92,84.94,84.87,84.9,31902.0,70.7269,70.7435,70.6852,70.7102,31902.0
2020-07-16 13:15:00,84.9,84.94,84.87,84.92,35925.0,70.7102,70.7435,70.6852,70.7269,35925.0
2020-07-16 13:20:00,84.92,85.02,84.91,84.94,20322.0,70.7269,70.8102,70.7186,70.7435,20322.0
2020-07-16 13:25:00,84.94,84.94,84.86,84.91,10589.0,70.7435,70.7435,70.6769,70.7186,10589.0
2020-07-16 13:30:00,84.9,84.9,84.8,84.82,10302.0,70.7102,70.7102,70.6269,70.6436,10302.0
2020-07-16 13:35:00,84.82,84.92,84.79,84.89,12467.0,70.6436,70.7269,70.6186,70.7019,12467.0
2020-07-16 13:40:00,84.87,84.9,84.84,84.87,10934.0,70.6852,70.7102,70.6603,70.6852,10934.0
2020-07-16 13:45:00,84.87,84.9,84.83,84.87,9115.0,70.6852,70.7102,70.6519,70.6852,9115.0
2020-07-16 13:50:00,84.86,84.94,84.82,84.82,11407.0,70.6769,70.7435,70.6436,70.6436,11407.0
2020-07-16 13:55:00,84.82,84.83,84.67,84.72,12259.0,70.6436,70.6519,70.5187,70.5603,12259.0
2020-07-16 14:00:00,84.71,84.84,84.7,84.77,12486.0,70.552,70.6603,70.5437,70.602,12486.0
2020-07-16 14:05:00,84.79,84.93,84.79,84.87,13552.0,70.6186,70.7352,70.6186,70.6852,13552.0
2020-07-16 14:10:00,84.86,84.92,84.81,84.85,11238.0,70.6769,70.7269,70.6353,70.6686,11238.0
2020-07-16 14:15:00,84.86,84.86,84.71,84.73,13130.0,70.6769,70.6769,70.552,70.5686,13130.0
2020-07-16 14:20:00,84.73,84.81,84.71,84.72,12698.0,70.5686,70.6353,70.552,70.5603,12698.0
2020-07-16 14:25:00,84.71,84.72,84.64,84.66,10689.0,70.552,70.5603,70.4937,70.5103,10689.0
2020-07-16 14:30:00,84.66,84.83,84.66,84.83,17953.0,70.5103,70.6519,70.5103,70.6519,17953.0
2020-07-16 14:35:00,84.82,84.82,84.71,84.81,14518.0,70.6436,70.6436,70.552,70.6353,14518.0
2020-07-16 14:40:00,84.81,84.89,84.77,84.88,13831.0,70.6353,70.7019,70.602,70.6936,13831.0
2020-07-16 14:45:00,84.87,84.94,84.76,84.84,15009.0,70.6852,70.7435,70.5936,70.6603,15009.0
2020-07-16 14:50:00,84.86,84.99,84.83,84.94,14806.0,70.6769,70.7852,70.6519,70.7435,14806.0
2020-07-16 14:55:00,84.93,84.98,84.88,84.94,13354.0,70.7352,70.7769,70.6936,70.7435,13354.0
2020-07-16 15:00:00,84.97,85.02,84.89,84.93,16063.0,70.7685,70.8102,70.7019,70.7352,16063.0
2020-07-16 15:05:00,84.92,85.01,84.88,84.94,17648.0,70.7269,70.8018,70.6936,70.7435,17648.0
2020-07-16 15:10:00,84.94,85.06,84.93,85.05,17943.0,70.7435,70.8435,70.7352,70.8352,17943.0
2020-07-16 15:15:00,85.05,85.17,85.05,85.06,32210.0,70.8352,70.9351,70.8352,70.8435,32210.0
2020-07-16 15:20:00,85.06,85.08,85.0,85.03,28183.0,70.8435,70.8601,70.7935,70.8185,28183.0
2020-07-16 15:25:00,85.03,85.28,85.02,85.28,31587.0,70.8185,71.0267,70.8102,71.0267,31587.0
2020-07-16 15:30:00,85.27,85.44,85.25,85.4,29456.0,71.0184,71.16,71.0017,71.1267,29456.0
2020-07-16 15:35:00,85.41,85.55,85.39,85.5,28366.0,71.135,71.2516,71.1183,71.2099,28366.0
2020-07-16 15:40:00,85.49,85.49,85.33,85.44,35412.0,71.2016,71.2016,71.0684,71.16,35412.0
2020-07-16 15:45:00,85.43,85.44,85.28,85.32,47121.0,71.1516,71.16,71.0267,71.06,47121.0
2020-07-16 15:50:00,85.3,85.43,85.21,85.34,66793.0,71.0434,71.1516,70.9684,71.0767,66793.0
2020-07-16 15:55:00,85.34,85.44,85.04,85.07,299172.0,71.0767,71.16,70.8268,70.8518,299172.0
2020-07-17 09:30:00,85.79,85.94,85.19,85.54,136205.0,71.4515,71.5764,70.9518,71.2433,136205.0
2020-07-17 09:35:00,85.55,85.8,85.33,85.63,33734.0,71.2516,71.4598,71.0684,71.3182,33734.0
2020-07-17 09:40:00,85.59,85.72,85.55,85.58,21070.0,71.2849,71.3932,71.2516,71.2766,21070.0
2020-07-17 09:45:00,85.58,85.65,85.47,85.61,44351.0,71.2766,71.3349,71.185,71.3016,44351.0
2020-07-17 09:50:00,85.61,85.89,85.6,85.7,37498.0,71.3016,71.5348,71.2932,71.3765,37498.0
2020-07-17 09:55:00,85.7,85.87,85.57,85.64,16683.0,71.3765,71.5181,71.2682,71.3265,16683.0
2020-07-17 10:00:00,85.6,86.03,85.6,85.78,30527.0,71.2932,71.6514,71.2932,71.4432,30527.0
2020-07-17 10:05:00,85.8,85.84,85.68,85.78,11522.0,71.4598,71.4931,71.3599,71.4432,11522.0
2020-07-17 10:10:00,85.81,86.0,85.79,85.96,26472.0,71.4681,71.6264,71.4515,71.5931,26472.0
2020-07-17 10:15:00,85.95,86.04,85.87,85.99,15566.0,71.5847,71.6597,71.5181,71.6181,15566.0
2020-07-17 10:20:00,86.0,86.02,85.85,85.85,23348.0,71.6264,71.643,71.5015,71.5015,23348.0
2020-07-17 10:25:00,85.81,85.87,85.72,85.86,14027.0,71.4681,71.5181,71.3932,71.5098,14027.0
2020-07-17 10:30:00,85.86,85.89,85.78,85.86,10708.0,71.5098,71.5348,71.4432,71.5098,10708.0
2020-07-17 10:35:00,85.84,86.06,85.8,86.03,24124.0,71.4931,71.6764,71.4598,71.6514,24124.0
2020-07-17 10:40:00,85.99,86.09,85.92,86.07,10109.0,71.6181,71.7013,71.5598,71.6847,10109.0
2020-07-17 10:45:00,86.11,86.14,86.0,86.09,17251.0,71.718,71.743,71.6264,71.7013,17251.0
2020-07-17 10:50:00,86.08,86.22,86.08,86.17,17399.0,71.693,71.8096,71.693,71.768,17399.0
2020-07-17 10:55:00,86.16,86.22,86.13,86.15,20395.0,71.7596,71.8096,71.7347,71.7513,20395.0
2020-07-17 11:00:00,86.15,86.28,86.12,86.18,23946.0,71.7513,71.8596,71.7263,71.7763,23946.0
2020-07-17 11:05:00,86.2,86.27,86.18,86.19,14257.0,71.793,71.8513,71.7763,71.7846,14257.0
2020-07-17 11:10:00,86.19,86.24,86.11,86.24,23562.0,71.7846,71.8263,71.718,71.8263,23562.0
2020-07-17 11:15:00,86.24,86.26,86.18,86.23,25246.0,71.8263,71.8429,71.7763,71.8179,25246.0
2020-07-17 11:20:00,86.24,86.25,86.17,86.22,12759.0,71.8263,71.8346,71.768,71.8096,12759.0
2020-07-17 11:25:00,86.19,86.25,86.15,86.24,7723.0,71.7846,71.8346,71.7513,71.8263,7723.0
2020-07-17 11:30:00,86.24,86.32,86.22,86.31,18284.0,71.8263,71.8929,71.8096,71.8846,18284.0
2020-07-17 11:35:00,86.31,86.32,86.26,86.32,17997.0,71.8846,71.8929,71.8429,71.8929,17997.0
2020-07-17 11:40:00,86.33,86.35,86.23,86.34,50265.0,71.9012,71.9179,71.8179,71.9096,50265.0
2020-07-17 11:45:00,86.34,86.43,86.32,86.39,16964.0,71.9096,71.9845,71.8929,71.9512,16964.0
2020-07-17 11:50:00,86.37,86.41,86.32,86.41,11411.0,71.9345,71.9679,71.8929,71.9679,11411.0
2020-07-17 11:55:00,86.41,86.52,86.39,86.51,10954.0,71.9679,72.0595,71.9512,72.0511,10954.0
2020-07-17 12:00:00,86.51,86.55,86.49,86.52,7075.0,72.0511,72.0845,72.0345,72.0595,7075.0
2020-07-17 12:05:00,86.53,86.54,86.39,86.47,22141.0,72.0678,72.0761,71.9512,72.0178,22141.0
2020-07-17 12:10:00,86.47,86.55,86.39,86.48,18417.0,72.0178,72.0845,71.9512,72.0262,18417.0
2020-07-17 12:15:00,86.48,86.52,86.35,86.39,31155.0,72.0262,72.0595,71.9179,71.9512,31155.0
2020-07-17 12:20:00,86.39,86.44,86.36,86.42,11892.0,71.9512,71.9928,71.9262,71.9762,11892.0
2020-07-17 12:25:00,86.42,86.45,86.35,86.45,19552.0,71.9762,72.0012,71.9179,72.0012,19552.0
2020-07-17 12:30:00,86.45,86.46,86.35,86.45,21147.0,72.0012,72.0095,71.9179,72.0012,21147.0
2020-07-17 12:35:00,86.45,86.55,86.44,86.44,8541.0,72.0012,72.0845,71.9928,71.9928,8541.0
2020-07-17 12:40:00,86.43,86.47,86.42,86.44,12808.0,71.9845,72.0178,71.9762,71.9928,12808.0
2020-07-17 12:45:00,86.44,86.52,86.44,86.49,9718.0,71.9928,72.0595,71.9928,72.0345,9718.0
2020-07-17 12:50:00,86.49,86.55,86.49,86.53,7081.0,72.0345,72.0845,72.0345,72.0678,7081.0
2020-07-17 12:55:00,86.55,86.58,86.49,86.53,21942.0,72.0845,72.1094,72.0345,72.0678,21942.0
2020-07-17 13:00:00,86.54,86.58,86.49,86.51,8916.0,72.0761,72.1094,72.0345,72.0511,8916.0
2020-07-17 13:05:00,86.52,86.65,86.52,86.65,50738.0,72.0595,72.1677,72.0595,72.1677,50738.0
2020-07-17 13:10:00,86.65,86.82,86.63,86.82,18410.0,72.1677,72.3093,72.1511,72.3093,18410.0
2020-07-17 13:15:00,86.81,86.81,86.7,86.72,16148.0,72.301,72.301,72.2094,72.226,16148.0
2020-07-17 13:20:00,86.72,86.81,86.72,86.77,8573.0,72.226,72.301,72.226,72.2677,8573.0
2020-07-17 13:25:00,86.77,86.91,86.74,86.89,6736.0,72.2677,72.3843,72.2427,72.3676,6736.0
2020-07-17 13:30:00,86.86,86.89,86.71,86.76,17803.0,72.3426,72.3676,72.2177,72.2594,17803.0
2020-07-17 13:35:00,86.74,86.86,86.72,86.86,4520.0,72.2427,72.3426,72.226,72.3426,4520.0
2020-07-17 13:40:00,86.87,87.03,86.86,87.03,5540.0,72.351,72.4842,72.3426,72.4842,5540.0
2020-07-17 13:45:00,87.03,87.17,87.01,87.14,12770.0,72.4842,72.6008,72.4676,72.5758,12770.0
2020-07-17 13:50:00,87.11,87.22,87.08,87.2,15359.0,72.5509,72.6425,72.5259,72.6258,15359.0
2020-07-17 13:55:00,87.19,87.21,87.09,87.2,40957.0,72.6175,72.6341,72.5342,72.6258,40957.0
2020-07-17 14:00:00,87.21,87.32,87.21,87.3,18348.0,72.6341,72.7258,72.6341,72.7091,18348.0
2020-07-17 14:05:00,87.3,87.34,87.26,87.34,18530.0,72.7091,72.7424,72.6758,72.7424,18530.0
2020-07-17 14:10:00,87.33,87.4,87.3,87.33,21168.0,72.7341,72.7924,72.7091,72.7341,21168.0
2020-07-17 14:15:00,87.34,87.46,87.32,87.44,14555.0,72.7424,72.8424,72.7258,72.8257,14555.0
2020-07-17 14:20:00,87.43,87.64,87.43,87.59,23972.0,72.8174,72.9923,72.8174,72.9506,23972.0
2020-07-17 14:25:00,87.58,87.64,87.53,87.63,14137.0,72.9423,72.9923,72.9007,72.984,14137.0
2020-07-17 14:30:00,87.64,87.69,87.58,87.6,15544.0,72.9923,73.0339,72.9423,72.959,15544.0
2020-07-17 14:35:00,87.58,87.66,87.55,87.63,16527.0,72.9423,73.0089,72.9173,72.984,16527.0
2020-07-17 14:40:00,87.63,87.7,87.63,87.7,16579.0,72.984,73.0423,72.984,73.0423,16579.0
2020-07-17 14:45:00,87.7,87.71,87.63,87.71,13426.0,73.0423,73.0506,72.984,73.0506,13426.0
2020-07-17 14:50:00,87.7,87.75,87.67,87.69,22217.0,73.0423,73.0839,73.0173,73.0339,22217.0
2020-07-17 14:55:00,87.69,87.7,87.5,87.5,18989.0,73.0339,73.0423,72.8757,72.8757,18989.0
2020-07-17 15:00:00,87.49,87.52,87.45,87.48,34160.0,72.8673,72.8923,72.834,72.859,34160.0
2020-07-17 15:05:00,87.46,87.57,87.42,87.42,20452.0,72.8424,72.934,72.809,72.809,20452.0
2020-07-17 15:10:00,87.42,87.49,87.32,87.39,22370.0,72.809,72.8673,72.7258,72.7841,22370.0
2020-07-17 15:15:00,87.38,87.51,87.37,87.51,19111.0,72.7757,72.884,72.7674,72.884,19111.0
2020-07-17 15:20:00,87.51,87.52,87.37,87.41,16528.0,72.884,72.8923,72.7674,72.8007,16528.0
2020-07-17 15:25:00,87.41,87.59,87.4,87.58,12272.0,72.8007,72.9506,72.7924,72.9423,12272.0
2020-07-17 15:30:00,87.57,87.62,87.51,87.55,41275.0,72.934,72.9756,72.884,72.9173,41275.0
2020-07-17 15:35:00,87.53,87.57,87.45,87.56,26611.0,72.9007,72.934,72.834,72.9257,26611.0
2020-07-17 15:40:00,87.56,87.59,87.47,87.56,57025.0,72.9257,72.9506,72.8507,72.9257,57025.0
2020-07-17 15:45:00,87.54,87.55,87.4,87.49,132837.0,72.909,72.9173,72.7924,72.8673,132837.0
2020-07-17 15:50:00,87.49,87.55,87.45,87.54,107076.0,72.8673,72.9173,72.834,72.909,107076.0
2020-07-17 15:55:00,87.55,87.59,87.49,87.54,163187.0,72.9173,72.9506,72.8673,72.909,163187.0
2020-07-20 09:30:00,87.54,88.14,87.51,87.71,92932.0,72.909,73.4087,72.884,73.0506,92932.0
2020-07-20 09:35:00,87.71,87.76,87.48,87.53,35610.0,73.0506,73.0922,72.859,72.9007,35610.0
2020-07-20 09:40:00,87.54,87.8,87.29,87.8,31202.0,72.909,73.1255,72.7008,73.1255,31202.0
2020-07-20 09:45:00,87.79,87.98,87.51,87.87,66880.0,73.1172,73.2755,72.884,73.1838,66880.0
2020-07-20 09:50:00,87.85,88.01,87.7,87.81,24099.0,73.1672,73.3004,73.0423,73.1339,24099.0
2020-07-20 09:55:00,87.81,87.9,87.57,87.71,26731.0,73.1339,73.2088,72.934,73.0506,26731.0
2020-07-20 10:00:00,87.75,87.83,87.58,87.61,24791.0,73.0839,73.1505,72.9423,72.9673,24791.0
2020-07-20 10:05:00,87.62,87.99,87.62,87.98,27148.0,72.9756,73.2838,72.9756,73.2755,27148.0
2020-07-20 10:10:00,87.95,88.15,87.86,88.15,37116.0,73.2505,73.417,73.1755,73.417,37116.0
2020-07-20 10:15:00,88.15,88.39,88.13,88.36,52235.0,73.417,73.6169,73.4004,73.5919,52235.0
2020-07-20 10:20:00,88.35,88.37,88.15,88.18,27441.0,73.5836,73.6003,73.417,73.442,27441.0
2020-07-20 10:25:00,88.2,88.2,87.93,88.02,14044.0,73.4587,73.4587,73.2338,73.3088,14044.0
2020-07-20 10:30:00,88.04,88.13,87.95,88.12,14074.0,73.3254,73.4004,73.2505,73.3921,14074.0
2020-07-20 10:35:00,88.13,88.21,88.06,88.15,19134.0,73.4004,73.467,73.3421,73.417,19134.0
2020-07-20 10:40:00,88.13,88.15,87.86,87.86,32200.0,73.4004,73.417,73.1755,73.1755,32200.0
2020-07-20 10:45:00,87.85,87.98,87.83,87.94,23803.0,73.1672,73.2755,73.1505,73.2421,23803.0
2020-07-20 10:50:00,87.94,87.94,87.5,87.5,32685.0,73.2421,73.2421,72.8757,72.8757,32685.0
2020-07-20 10:55:00,87.5,87.59,87.46,87.51,35599.0,72.8757,72.9506,72.8424,72.884,35599.0
2020-07-20 11:00:00,87.51,87.71,87.45,87.63,22758.0,72.884,73.0506,72.834,72.984,22758.0
2020-07-20 11:05:00,87.55,87.55,87.29,87.35,20229.0,72.9173,72.9173,72.7008,72.7507,20229.0
2020-07-20 11:10:00,87.35,87.47,87.2,87.47,18392.0,72.7507,72.8507,72.6258,72.8507,18392.0
2020-07-20 11:15:00,87.46,87.54,87.34,87.36,12683.0,72.8424,72.909,72.7424,72.7591,12683.0
2020-07-20 11:20:00,87.34,87.35,87.2,87.27,19314.0,72.7424,72.7507,72.6258,72.6841,19314.0
2020-07-20 11:25:00,87.27,87.28,87.02,87.05,13881.0,72.6841,72.6924,72.4759,72.5009,13881.0
2020-07-20 11:30:00,87.04,87.07,86.92,86.98,11882.0,72.4926,72.5175,72.3926,72.4426,11882.0
2020-07-20 11:35:00,86.97,86.97,86.76,86.83,17859.0,72.4343,72.4343,72.2594,72.3177,17859.0
2020-07-20 11:40:00,86.85,86.94,86.78,86.86,10177.0,72.3343,72.4093,72.276,72.3426,10177.0
2020-07-20 11:45:00,86.85,86.86,86.75,86.85,9368.0,72.3343,72.3426,72.251,72.3343,9368.0
2020-07-20 11:50:00,86.87,86.94,86.83,86.87,5702.0,72.351,72.4093,72.3177,72.351,5702.0
2020-07-20 11:55:00,86.88,86.96,86.87,86.94,9036.0,72.3593,72.4259,72.351,72.4093,9036.0
2020-07-20 12:00:00,86.93,86.95,86.74,86.79,33857.0,72.4009,72.4176,72.2427,72.2843,33857.0
2020-07-20 12:05:00,86.79,86.8,86.68,86.7,16317.0,72.2843,72.2927,72.1927,72.2094,16317.0
2020-07-20 12:10:00,86.7,86.77,86.67,86.74,15244.0,72.2094,72.2677,72.1844,72.2427,15244.0
2020-07-20 12:15:00,86.74,86.78,86.73,86.77,8024.0,72.2427,72.276,72.2344,72.2677,8024.0
2020-07-20 12:20:00,86.76,86.93,86.76,86.81,5702.0,72.2594,72.4009,72.2594,72.301,5702.0
2020-07-20 12:25:00,86.8,86.8,86.63,86.63,6431.0,72.2927,72.2927,72.1511,72.1511,6431.0
2020-07-20 12:30:00,86.61,86.89,86.61,86.86,8722.0,72.1344,72.3676,72.1344,72.3426,8722.0
2020-07-20 12:35:00,86.86,86.92,86.85,86.85,8192.0,72.3426,72.3926,72.3343,72.3343,8192.0
2020-07-20 12:40:00,86.88,86.91,86.76,86.84,13138.0,72.3593,72.3843,72.2594,72.326,13138.0
2020-07-20 12:45:00,86.85,86.91,86.77,86.77,10333.0,72.3343,72.3843,72.2677,72.2677,10333.0
2020-07-20 12:50:00,86.77,86.81,86.73,86.73,10594.0,72.2677,72.301,72.2344,72.2344,10594.0
2020-07-20 12:55:00,86.74,86.75,86.63,86.65,9331.0,72.2427,72.251,72.1511,72.1677,9331.0
2020-07-20 13:00:00,86.65,86.78,86.65,86.7,10538.0,72.1677,72.276,72.1677,72.2094,10538.0
2020-07-20 13:05:00,86.69,86.7,86.65,86.66,7091.0,72.2011,72.2094,72.1677,72.1761,7091.0
2020-07-20 13:10:00,86.65,86.7,86.62,86.7,3845.0,72.1677,72.2094,72.1428,72.2094,3845.0
2020-07-20 13:15:00,86.7,86.74,86.66,86.74,5494.0,72.2094,72.2427,72.1761,72.2427,5494.0
2020-07-20 13:20:00,86.73,86.79,86.69,86.73,6740.0,72.2344,72.2843,72.2011,72.2344,6740.0
2020-07-20 13:25:00,86.72,86.82,86.72,86.82,8879.0,72.226,72.3093,72.226,72.3093,8879.0
2020-07-20 13:30:00,86.8,86.84,86.69,86.69,6137.0,72.2927,72.326,72.2011,72.2011,6137.0
2020-07-20 13:35:00,86.69,86.73,86.63,86.67,6057.0,72.2011,72.2344,72.1511,72.1844,6057.0
2020-07-20 13:40:00,86.7,86.8,86.68,86.79,3477.0,72.2094,72.2927,72.1927,72.2843,3477.0
2020-07-20 13:45:00,86.78,86.79,86.75,86.77,3663.0,72.276,72.2843,72.251,72.2677,3663.0
2020-07-20 13:50:00,86.76,86.96,86.76,86.95,9917.0,72.2594,72.4259,72.2594,72.4176,9917.0
2020-07-20 13:55:00,86.95,87.06,86.94,87.01,9558.0,72.4176,72.5092,72.4093,72.4676,9558.0
2020-07-20 14:00:00,86.96,87.02,86.91,87.01,8697.0,72.4259,72.4759,72.3843,72.4676,8697.0
2020-07-20 14:05:00,87.0,87.01,86.92,86.97,9130.0,72.4592,72.4676,72.3926,72.4343,9130.0
2020-07-20 14:10:00,86.96,86.96,86.87,86.89,7854.0,72.4259,72.4259,72.351,72.3676,7854.0
2020-07-20 14:15:00,86.9,86.91,86.84,86.89,9125.0,72.376,72.3843,72.326,72.3676,9125.0
2020-07-20 14:20:00,86.88,86.88,86.78,86.79,6535.0,72.3593,72.3593,72.276,72.2843,6535.0
2020-07-20 14:25:00,86.79,86.88,86.79,86.82,6022.0,72.2843,72.3593,72.2843,72.3093,6022.0
2020-07-20 14:30:00,86.82,86.88,86.74,86.78,11863.0,72.3093,72.3593,72.2427,72.276,11863.0
2020-07-20 14:35:00,86.74,86.77,86.72,86.77,7844.0,72.2427,72.2677,72.226,72.2677,7844.0
2020-07-20 14:40:00,86.77,86.83,86.72,86.83,10729.0,72.2677,72.3177,72.226,72.3177,10729.0
2020-07-20 14:45:00,86.82,86.83,86.74,86.78,10639.0,72.3093,72.3177,72.2427,72.276,10639.0
2020-07-20 14:50:00,86.78,86.84,86.76,86.83,11357.0,72.276,72.326,72.2594,72.3177,11357.0
2020-07-20 14:55:00,86.83,86.84,86.72,86.73,10606.0,72.3177,72.326,72.226,72.2344,10606.0
2020-07-20 15:00:00,86.72,86.82,86.72,86.78,9754.0,72.226,72.3093,72.226,72.276,9754.0
2020-07-20 15:05:00,86.78,86.78,86.72,86.75,12372.0,72.276,72.276,72.226,72.251,12372.0
2020-07-20 15:10:00,86.75,86.79,86.72,86.76,10775.0,72.251,72.2843,72.226,72.2594,10775.0
2020-07-20 15:15:00,86.75,86.82,86.69,86.7,21953.0,72.251,72.3093,72.2011,72.2094,21953.0
2020-07-20 15:20:00,86.71,86.81,86.7,86.74,24223.0,72.2177,72.301,72.2094,72.2427,24223.0
2020-07-20 15:25:00,86.75,86.87,86.75,86.8,20188.0,72.251,72.351,72.251,72.2927,20188.0
2020-07-20 15:30:00,86.81,86.91,86.76,86.86,28140.0,72.301,72.3843,72.2594,72.3426,28140.0
2020-07-20 15:35:00,86.85,86.85,86.69,86.69,25495.0,72.3343,72.3343,72.2011,72.2011,25495.0
2020-07-20 15:40:00,86.69,86.74,86.62,86.7,15698.0,72.2011,72.2427,72.1428,72.2094,15698.0
2020-07-20 15:45:00,86.72,86.81,86.71,86.8,34097.0,72.226,72.301,72.2177,72.2927,34097.0
2020-07-20 15:50:00,86.8,86.9,86.65,86.89,71944.0,72.2927,72.376,72.1677,72.3676,71944.0
2020-07-20 15:55:00,86.89,86.9,86.72,86.72,124701.0,72.3676,72.376,72.226,72.226,124701.0
2020-07-21 09:30:00,87.28,87.28,86.72,86.8,50452.0,72.6924,72.6924,72.226,72.2927,50452.0
2020-07-21 09:35:00,86.81,87.44,86.78,87.38,7947.0,72.301,72.8257,72.276,72.7757,7947.0
2020-07-21 09:40:00,87.37,87.58,87.27,87.37,9726.0,72.7674,72.9423,72.6841,72.7674,9726.0
2020-07-21 09:45:00,87.4,87.44,87.26,87.4,10023.0,72.7924,72.8257,72.6758,72.7924,10023.0
2020-07-21 09:50:00,87.48,87.52,87.22,87.27,9820.0,72.859,72.8923,72.6425,72.6841,9820.0
2020-07-21 09:55:00,87.28,87.37,87.17,87.17,5200.0,72.6924,72.7674,72.6008,72.6008,5200.0
2020-07-21 10:00:00,87.22,87.71,87.17,87.7,20608.0,72.6425,73.0506,72.6008,73.0423,20608.0
2020-07-21 10:05:00,87.68,87.97,87.66,87.86,8622.0,73.0256,73.2671,73.0089,73.1755,8622.0
2020-07-21 10:10:00,87.92,88.12,87.92,88.08,17793.0,73.2255,73.3921,73.2255,73.3587,17793.0
2020-07-21 10:15:00,88.08,88.1,87.84,88.05,20052.0,73.3587,73.3754,73.1589,73.3338,20052.0
2020-07-21 10:20:00,88.0,88.11,87.9,88.05,8348.0,73.2921,73.3837,73.2088,73.3338,8348.0
2020-07-21 10:25:00,88.04,88.05,87.71,87.79,7571.0,73.3254,73.3338,73.0506,73.1172,7571.0
2020-07-21 10:30:00,87.78,88.03,87.75,88.03,12540.0,73.1089,73.3171,73.0839,73.3171,12540.0
2020-07-21 10:35:00,88.08,88.12,87.97,88.01,55019.0,73.3587,73.3921,73.2671,73.3004,55019.0
2020-07-21 10:40:00,87.99,88.07,87.9,87.97,17080.0,73.2838,73.3504,73.2088,73.2671,17080.0
2020-07-21 10:45:00,87.95,88.27,87.65,88.24,29928.0,73.2505,73.517,73.0006,73.492,29928.0
2020-07-21 10:50:00,88.26,88.52,88.26,88.31,23838.0,73.5087,73.7252,73.5087,73.5503,23838.0
2020-07-21 10:55:00,88.33,88.38,88.13,88.14,17458.0,73.567,73.6086,73.4004,73.4087,17458.0
2020-07-21 11:00:00,88.15,88.25,88.11,88.19,9937.0,73.417,73.5003,73.3837,73.4504,9937.0
2020-07-21 11:05:00,88.18,88.2,87.87,87.94,11171.0,73.442,73.4587,73.1838,73.2421,11171.0
2020-07-21 11:10:00,87.92,87.95,87.76,87.86,33967.0,73.2255,73.2505,73.0922,73.1755,33967.0
2020-07-21 11:15:00,87.79,87.79,87.67,87.7,5782.0,73.1172,73.1172,73.0173,73.0423,5782.0
2020-07-21 11:20:00,87.67,87.8,87.65,87.74,7975.0,73.0173,73.1255,73.0006,73.0756,7975.0
2020-07-21 11:25:00,87.78,87.82,87.65,87.69,15595.0,73.1089,73.1422,73.0006,73.0339,15595.0
2020-07-21 11:30:00,87.72,87.75,87.6,87.74,19770.0,73.0589,73.0839,72.959,73.0756,19770.0
2020-07-21 11:35:00,87.77,87.94,87.75,87.94,9896.0,73.1006,73.2421,73.0839,73.2421,9896.0
2020-07-21 11:40:00,87.91,87.96,87.77,87.95,6535.0,73.2172,73.2588,73.1006,73.2505,6535.0
2020-07-21 11:45:00,87.96,87.96,87.8,87.82,9508.0,73.2588,73.2588,73.1255,73.1422,9508.0
2020-07-21 11:50:00,87.83,87.83,87.52,87.54,23560.0,73.1505,73.1505,72.8923,72.909,23560.0
2020-07-21 11:55:00,87.53,87.83,87.52,87.62,47543.0,72.9007,73.1505,72.8923,72.9756,47543.0
2020-07-21 12:00:00,87.61,87.78,87.57,87.65,15198.0,72.9673,73.1089,72.934,73.0006,15198.0
2020-07-21 12:05:00,87.64,87.68,87.58,87.59,7656.0,72.9923,73.0256,72.9423,72.9506,7656.0
2020-07-21 12:10:00,87.6,87.66,87.56,87.59,5979.0,72.959,73.0089,72.9257,72.9506,5979.0
2020-07-21 12:15:00,87.6,87.65,87.55,87.59,6019.0,72.959,73.0006,72.9173,72.9506,6019.0
2020-07-21 12:20:00,87.6,87.67,87.57,87.63,6277.0,72.959,73.0173,72.934,72.984,6277.0
2020-07-21 12:25:00,87.62,87.76,87.62,87.75,5959.0,72.9756,73.0922,72.9756,73.0839,5959.0
2020-07-21 12:30:00,87.78,87.86,87.76,87.78,26069.0,73.1089,73.1755,73.0922,73.1089,26069.0
2020-07-21 12:35:00,87.78,87.79,87.69,87.71,8590.0,73.1089,73.1172,73.0339,73.0506,8590.0
2020-07-21 12:40:00,87.7,87.71,87.63,87.68,5185.0,73.0423,73.0506,72.984,73.0256,5185.0
2020-07-21 12:45:00,87.67,87.7,87.63,87.7,5634.0,73.0173,73.0423,72.984,73.0423,5634.0
2020-07-21 12:50:00,87.7,87.75,87.67,87.67,4514.0,73.0423,73.0839,73.0173,73.0173,4514.0
2020-07-21 12:55:00,87.67,87.78,87.63,87.76,5817.0,73.0173,73.1089,72.984,73.0922,5817.0
2020-07-21 13:00:00,87.76,87.85,87.73,87.8,4827.0,73.0922,73.1672,73.0672,73.1255,4827.0
2020-07-21 13:05:00,87.78,87.78,87.7,87.74,6773.0,73.1089,73.1089,73.0423,73.0756,6773.0
2020-07-21 13:10:00,87.74,87.74,87.62,87.7,6847.0,73.0756,73.0756,72.9756,73.0423,6847.0
2020-07-21 13:15:00,87.7,87.73,87.66,87.73,5307.0,73.0423,73.0672,73.0089,73.0672,5307.0
2020-07-21 13:20:00,87.72,87.81,87.72,87.79,10766.0,73.0589,73.1339,73.0589,73.1172,10766.0
2020-07-21 13:25:00,87.79,87.88,87.77,87.88,7485.0,73.1172,73.1922,73.1006,73.1922,7485.0
2020-07-21 13:30:00,87.88,87.97,87.81,87.81,4916.0,73.1922,73.2671,73.1339,73.1339,4916.0
2020-07-21 13:35:00,87.81,87.9,87.8,87.89,4493.0,73.1339,73.2088,73.1255,73.2005,4493.0
2020-07-21 13:40:00,87.89,87.89,87.82,87.82,4482.0,73.2005,73.2005,73.1422,73.1422,4482.0
2020-07-21 13:45:00,87.83,87.86,87.76,87.83,11766.0,73.1505,73.1755,73.0922,73.1505,11766.0
2020-07-21 13:50:00,87.82,87.84,87.79,87.79,6111.0,73.1422,73.1589,73.1172,73.1172,6111.0
2020-07-21 13:55:00,87.78,87.82,87.69,87.69,6358.0,73.1089,73.1422,73.0339,73.0339,6358.0
2020-07-21 14:00:00,87.72,87.75,87.68,87.69,6047.0,73.0589,73.0839,73.0256,73.0339,6047.0
2020-07-21 14:05:00,87.7,87.73,87.64,87.66,45926.0,73.0423,73.0672,72.9923,73.0089,45926.0
2020-07-21 14:10:00,87.65,87.65,87.48,87.52,5585.0,73.0006,73.0006,72.859,72.8923,5585.0
2020-07-21 14:15:00,87.5,87.5,87.34,87.36,6660.0,72.8757,72.8757,72.7424,72.7591,6660.0
2020-07-21 14:20:00,87.36,87.42,87.29,87.31,35021.0,72.7591,72.809,72.7008,72.7174,35021.0
2020-07-21 14:25:00,87.28,87.3,87.2,87.26,10439.0,72.6924,72.7091,72.6258,72.6758,10439.0
2020-07-21 14:30:00,87.25,87.36,87.25,87.34,6459.0,72.6675,72.7591,72.6675,72.7424,6459.0
2020-07-21 14:35:00,87.34,87.39,87.3,87.36,3462.0,72.7424,72.7841,72.7091,72.7591,3462.0
2020-07-21 14:40:00,87.39,87.49,87.37,87.44,10073.0,72.7841,72.8673,72.7674,72.8257,10073.0
2020-07-21 14:45:00,87.45,87.45,87.37,87.43,5045.0,72.834,72.834,72.7674,72.8174,5045.0
2020-07-21 14:50:00,87.42,87.47,87.3,87.35,12777.0,72.809,72.8507,72.7091,72.7507,12777.0
2020-07-21 14:55:00,87.34,87.4,87.25,87.3,31420.0,72.7424,72.7924,72.6675,72.7091,31420.0
2020-07-21 15:00:00,87.33,87.47,87.12,87.43,29581.0,72.7341,72.8507,72.5592,72.8174,29581.0
2020-07-21 15:05:00,87.43,87.6,87.32,87.55,31567.0,72.8174,72.959,72.7258,72.9173,31567.0
2020-07-21 15:10:00,87.56,87.57,87.35,87.41,37359.0,72.9257,72.934,72.7507,72.8007,37359.0
2020-07-21 15:15:00,87.42,87.51,87.27,87.39,15715.0,72.809,72.884,72.6841,72.7841,15715.0
2020-07-21 15:20:00,87.4,87.59,87.4,87.46,21409.0,72.7924,72.9506,72.7924,72.8424,21409.0
2020-07-21 15:25:00,87.45,87.53,87.31,87.41,13109.0,72.834,72.9007,72.7174,72.8007,13109.0
2020-07-21 15:30:00,87.42,87.49,87.36,87.39,17033.0,72.809,72.8673,72.7591,72.7841,17033.0
2020-07-21 15:35:00,87.4,87.4,87.18,87.22,16926.0,72.7924,72.7924,72.6092,72.6425,16926.0
2020-07-21 15:40:00,87.22,87.28,87.19,87.25,23522.0,72.6425,72.6924,72.6175,72.6675,23522.0
2020-07-21 15:45:00,87.23,87.34,87.17,87.19,27696.0,72.6508,72.7424,72.6008,72.6175,27696.0
2020-07-21 15:50:00,87.17,87.34,87.12,87.34,52799.0,72.6008,72.7424,72.5592,72.7424,52799.0
2020-07-21 15:55:00,87.35,87.61,87.29,87.56,103783.0,72.7507,72.9673,72.7008,72.9257,103783.0
2020-07-22 09:30:00,87.04,87.14,86.38,87.03,84655.0,72.4926,72.5758,71.9429,72.4842,84655.0
2020-07-22 09:35:00,87.03,87.44,86.98,87.25,61319.0,72.4842,72.8257,72.4426,72.6675,61319.0
2020-07-22 09:40:00,87.27,87.64,87.15,87.46,43954.0,72.6841,72.9923,72.5842,72.8424,43954.0
2020-07-22 09:45:00,87.53,87.59,87.21,87.21,25318.0,72.9007,72.9506,72.6341,72.6341,25318.0
2020-07-22 09:50:00,87.27,87.42,87.24,87.39,32102.0,72.6841,72.809,72.6591,72.7841,32102.0
2020-07-22 09:55:00,87.42,87.43,87.09,87.16,16671.0,72.809,72.8174,72.5342,72.5925,16671.0
2020-07-22 10:00:00,87.19,87.31,87.05,87.25,41416.0,72.6175,72.7174,72.5009,72.6675,41416.0
2020-07-22 10:05:00,87.24,87.5,87.08,87.29,33347.0,72.6591,72.8757,72.5259,72.7008,33347.0
2020-07-22 10:10:00,87.36,87.77,87.35,87.71,11211.0,72.7591,73.1006,72.7507,73.0506,11211.0
2020-07-22 10:15:00,87.73,87.96,87.63,87.9,13220.0,73.0672,73.2588,72.984,73.2088,13220.0
2020-07-22 10:20:00,87.88,88.08,87.78,87.79,26935.0,73.1922,73.3587,73.1089,73.1172,26935.0
2020-07-22 10:25:00,87.8,87.81,87.62,87.74,15609.0,73.1255,73.1339,72.9756,73.0756,15609.0
2020-07-22 10:30:00,87.77,87.79,87.57,87.67,25802.0,73.1006,73.1172,72.934,73.0173,25802.0
2020-07-22 10:35:00,87.68,88.08,87.68,88.08,8830.0,73.0256,73.3587,73.0256,73.3587,8830.0
2020-07-22 10:40:00,88.09,88.19,88.0,88.16,19237.0,73.3671,73.4504,73.2921,73.4254,19237.0
2020-07-22 10:45:00,88.18,88.43,88.18,88.34,9771.0,73.442,73.6502,73.442,73.5753,9771.0
2020-07-22 10:50:00,88.35,88.35,88.14,88.18,24158.0,73.5836,73.5836,73.4087,73.442,24158.0
2020-07-22 10:55:00,88.19,88.36,88.17,88.36,15615.0,73.4504,73.5919,73.4337,73.5919,15615.0
2020-07-22 11:00:00,88.37,88.39,88.19,88.35,20386.0,73.6003,73.6169,73.4504,73.5836,20386.0
2020-07-22 11:05:00,88.33,88.39,88.21,88.31,9634.0,73.567,73.6169,73.467,73.5503,9634.0
2020-07-22 11:10:00,88.28,88.4,88.18,88.4,12511.0,73.5253,73.6253,73.442,73.6253,12511.0
2020-07-22 11:15:00,88.34,88.37,88.24,88.36,6083.0,73.5753,73.6003,73.492,73.5919,6083.0
2020-07-22 11:20:00,88.38,88.5,88.33,88.5,14195.0,73.6086,73.7085,73.567,73.7085,14195.0
2020-07-22 11:25:00,88.49,88.6,88.47,88.57,10666.0,73.7002,73.7918,73.6836,73.7668,10666.0
2020-07-22 11:30:00,88.57,88.64,88.48,88.55,6366.0,73.7668,73.8251,73.6919,73.7502,6366.0
2020-07-22 11:35:00,88.6,88.82,88.6,88.82,13352.0,73.7918,73.9751,73.7918,73.9751,13352.0
2020-07-22 11:40:00,88.81,88.85,88.7,88.76,11133.0,73.9667,74.0,73.8751,73.9251,11133.0
2020-07-22 11:45:00,88.78,88.82,88.7,88.79,9162.0,73.9417,73.9751,73.8751,73.9501,9162.0
2020-07-22 11:50:00,88.78,88.89,88.75,88.88,17525.0,73.9417,74.0334,73.9168,74.025,17525.0
2020-07-22 11:55:00,88.85,88.95,88.83,88.87,17904.0,74.0,74.0833,73.9834,74.0167,17904.0
2020-07-22 12:00:00,88.86,89.0,88.85,88.94,15722.0,74.0084,74.125,74.0,74.075,15722.0
2020-07-22 12:05:00,88.92,88.95,88.73,88.73,15558.0,74.0583,74.0833,73.9001,73.9001,15558.0
2020-07-22 12:10:00,88.74,88.88,88.73,88.84,16407.0,73.9084,74.025,73.9001,73.9917,16407.0
2020-07-22 12:15:00,88.9,88.94,88.85,88.9,10980.0,74.0417,74.075,74.0,74.0417,10980.0
2020-07-22 12:20:00,88.89,88.9,88.75,88.78,9254.0,74.0334,74.0417,73.9168,73.9417,9254.0
2020-07-22 12:25:00,88.78,88.86,88.72,88.83,7332.0,73.9417,74.0084,73.8918,73.9834,7332.0
2020-07-22 12:30:00,88.8,88.84,88.77,88.8,8609.0,73.9584,73.9917,73.9334,73.9584,8609.0
2020-07-22 12:35:00,88.78,88.89,88.74,88.88,7801.0,73.9417,74.0334,73.9084,74.025,7801.0
2020-07-22 12:40:00,88.87,88.94,88.84,88.88,9309.0,74.0167,74.075,73.9917,74.025,9309.0
2020-07-22 12:45:00,88.9,89.04,88.83,89.02,53235.0,74.0417,74.1583,73.9834,74.1416,53235.0
2020-07-22 12:50:00,89.01,89.13,88.99,89.11,9159.0,74.1333,74.2332,74.1166,74.2166,9159.0
2020-07-22 12:55:00,89.1,89.2,89.06,89.2,9243.0,74.2083,74.2915,74.1749,74.2915,9243.0
2020-07-22 13:00:00,89.24,89.25,89.13,89.18,11953.0,74.3249,74.3332,74.2332,74.2749,11953.0
2020-07-22 13:05:00,89.17,89.26,89.16,89.19,19588.0,74.2666,74.3415,74.2582,74.2832,19588.0
2020-07-22 13:10:00,89.19,89.35,89.04,89.3,33743.0,74.2832,74.4165,74.1583,74.3748,33743.0
2020-07-22 13:15:00,89.29,89.29,89.18,89.19,8883.0,74.3665,74.3665,74.2749,74.2832,8883.0
2020-07-22 13:20:00,89.19,89.21,89.12,89.15,9186.0,74.2832,74.2999,74.2249,74.2499,9186.0
2020-07-22 13:25:00,89.16,89.19,89.07,89.07,8743.0,74.2582,74.2832,74.1833,74.1833,8743.0
2020-07-22 13:30:00,89.07,89.11,89.04,89.08,8509.0,74.1833,74.2166,74.1583,74.1916,8509.0
2020-07-22 13:35:00,89.1,89.12,88.99,89.07,8687.0,74.2083,74.2249,74.1166,74.1833,8687.0
2020-07-22 13:40:00,89.07,89.08,88.98,89.01,36063.0,74.1833,74.1916,74.1083,74.1333,36063.0
2020-07-22 13:45:00,89.02,89.03,88.85,88.86,14234.0,74.1416,74.15,74.0,74.0084,14234.0
2020-07-22 13:50:00,88.88,89.12,88.85,89.09,20271.0,74.025,74.2249,74.0,74.1999,20271.0
2020-07-22 13:55:00,89.1,89.15,89.07,89.12,13900.0,74.2083,74.2499,74.1833,74.2249,13900.0
2020-07-22 14:00:00,89.1,89.27,89.1,89.22,14927.0,74.2083,74.3498,74.2083,74.3082,14927.0
2020-07-22 14:05:00,89.22,89.27,89.18,89.26,19824.0,74.3082,74.3498,74.2749,74.3415,19824.0
2020-07-22 14:10:00,89.24,89.26,89.16,89.2,26920.0,74.3249,74.3415,74.2582,74.2915,26920.0
2020-07-22 14:15:00,89.2,89.27,89.16,89.22,21348.0,74.2915,74.3498,74.2582,74.3082,21348.0
2020-07-22 14:20:00,89.23,89.36,89.2,89.31,32897.0,74.3165,74.4248,74.2915,74.3832,32897.0
2020-07-22 14:25:00,89.32,89.38,89.3,89.38,24918.0,74.3915,74.4415,74.3748,74.4415,24918.0
2020-07-22 14:30:00,89.37,89.38,89.15,89.18,38840.0,74.4331,74.4415,74.2499,74.2749,38840.0
2020-07-22 14:35:00,89.17,89.22,89.12,89.2,36988.0,74.2666,74.3082,74.2249,74.2915,36988.0
2020-07-22 14:40:00,89.19,89.25,89.13,89.19,19270.0,74.2832,74.3332,74.2332,74.2832,19270.0
2020-07-22 14:45:00,89.19,89.24,89.12,89.14,19121.0,74.2832,74.3249,74.2249,74.2416,19121.0
2020-07-22 14:50:00,89.14,89.26,89.14,89.24,21901.0,74.2416,74.3415,74.2416,74.3249,21901.0
2020-07-22 14:55:00,89.23,89.27,89.15,89.17,21663.0,74.3165,74.3498,74.2499,74.2666,21663.0
2020-07-22 15:00:00,89.19,89.26,89.14,89.23,39587.0,74.2832,74.3415,74.2416,74.3165,39587.0
2020-07-22 15:05:00,89.23,89.25,89.14,89.2,22021.0,74.3165,74.3332,74.2416,74.2915,22021.0
2020-07-22 15:10:00,89.2,89.25,89.16,89.25,26387.0,74.2915,74.3332,74.2582,74.3332,26387.0
2020-07-22 15:15:00,89.25,89.27,89.11,89.13,26707.0,74.3332,74.3498,74.2166,74.2332,26707.0
2020-07-22 15:20:00,89.13,89.19,89.13,89.14,29498.0,74.2332,74.2832,74.2332,74.2416,29498.0
2020-07-22 15:25:00,89.14,89.18,88.91,88.91,24751.0,74.2416,74.2749,74.05,74.05,24751.0
2020-07-22 15:30:00,88.91,88.95,88.8,88.81,29989.0,74.05,74.0833,73.9584,73.9667,29989.0
2020-07-22 15:35:00,88.81,88.9,88.77,88.9,27544.0,73.9667,74.0417,73.9334,74.0417,27544.0
2020-07-22 15:40:00,88.91,89.04,88.89,89.03,43086.0,74.05,74.1583,74.0334,74.15,43086.0
2020-07-22 15:45:00,89.03,89.25,89.01,89.19,42144.0,74.15,74.3332,74.1333,74.2832,42144.0
2020-07-22 15:50:00,89.19,89.3,89.12,89.27,76980.0,74.2832,74.3748,74.2249,74.3498,76980.0
2020-07-22 15:55:00,89.26,89.34,89.17,89.28,200820.0,74.3415,74.4082,74.2666,74.3582,200820.0
2020-07-23 09:30:00,89.14,89.45,89.0,89.39,55781.0,74.2416,74.4998,74.125,74.4498,55781.0
2020-07-23 09:35:00,89.39,89.42,88.97,88.99,57175.0,74.4498,74.4748,74.1,74.1166,57175.0
2020-07-23 09:40:00,89.02,89.06,88.86,88.86,72647.0,74.1416,74.1749,74.0084,74.0084,72647.0
2020-07-23 09:45:00,88.92,89.04,88.82,88.86,18154.0,74.0583,74.1583,73.9751,74.0084,18154.0
2020-07-23 09:50:00,88.83,88.88,88.52,88.52,16611.0,73.9834,74.025,73.7252,73.7252,16611.0
2020-07-23 09:55:00,88.51,88.55,88.35,88.47,34486.0,73.7169,73.7502,73.5836,73.6836,34486.0
2020-07-23 10:00:00,88.46,88.72,88.44,88.7,95264.0,73.6752,73.8918,73.6586,73.8751,95264.0
2020-07-23 10:05:00,88.66,88.69,88.47,88.47,22897.0,73.8418,73.8668,73.6836,73.6836,22897.0
2020-07-23 10:10:00,88.48,88.56,88.34,88.4,15866.0,73.6919,73.7585,73.5753,73.6253,15866.0
2020-07-23 10:15:00,88.42,88.57,88.41,88.56,7718.0,73.6419,73.7668,73.6336,73.7585,7718.0
2020-07-23 10:20:00,88.56,88.63,88.52,88.58,25828.0,73.7585,73.8168,73.7252,73.7752,25828.0
2020-07-23 10:25:00,88.59,88.63,88.42,88.49,162730.0,73.7835,73.8168,73.6419,73.7002,162730.0
2020-07-23 10:30:00,88.44,88.5,88.37,88.38,17929.0,73.6586,73.7085,73.6003,73.6086,17929.0
2020-07-23 10:35:00,88.37,88.55,88.24,88.55,7283.0,73.6003,73.7502,73.492,73.7502,7283.0
2020-07-23 10:40:00,88.53,88.58,88.45,88.56,20012.0,73.7335,73.7752,73.6669,73.7585,20012.0
2020-07-23 10:45:00,88.58,88.59,88.44,88.44,14947.0,73.7752,73.7835,73.6586,73.6586,14947.0
2020-07-23 10:50:00,88.45,88.58,88.42,88.54,10464.0,73.6669,73.7752,73.6419,73.7419,10464.0
2020-07-23 10:55:00,88.53,88.57,88.38,88.39,8344.0,73.7335,73.7668,73.6086,73.6169,8344.0
2020-07-23 11:00:00,88.39,88.5,88.29,88.41,14866.0,73.6169,73.7085,73.5336,73.6336,14866.0
2020-07-23 11:05:00,88.44,88.49,88.37,88.38,8367.0,73.6586,73.7002,73.6003,73.6086,8367.0
2020-07-23 11:10:00,88.4,88.46,88.35,88.39,11224.0,73.6253,73.6752,73.5836,73.6169,11224.0
2020-07-23 11:15:00,88.39,88.41,88.3,88.41,11313.0,73.6169,73.6336,73.542,73.6336,11313.0
2020-07-23 11:20:00,88.41,88.5,88.35,88.47,127342.0,73.6336,73.7085,73.5836,73.6836,127342.0
2020-07-23 11:25:00,88.46,88.56,88.45,88.55,48718.0,73.6752,73.7585,73.6669,73.7502,48718.0
2020-07-23 11:30:00,88.55,88.76,88.52,88.75,26330.0,73.7502,73.9251,73.7252,73.9168,26330.0
2020-07-23 11:35:00,88.71,88.8,88.59,88.76,18529.0,73.8834,73.9584,73.7835,73.9251,18529.0
2020-07-23 11:40:00,88.76,88.92,88.72,88.84,10011.0,73.9251,74.0583,73.8918,73.9917,10011.0
2020-07-23 11:45:00,88.82,88.99,88.78,88.99,9599.0,73.9751,74.1166,73.9417,74.1166,9599.0
2020-07-23 11:50:00,88.97,89.0,88.89,88.97,9035.0,74.1,74.125,74.0334,74.1,9035.0
2020-07-23 11:55:00,88.98,88.98,88.83,88.9,6920.0,74.1083,74.1083,73.9834,74.0417,6920.0
2020-07-23 12:00:00,88.89,88.96,88.8,88.89,12291.0,74.0334,74.0917,73.9584,74.0334,12291.0
2020-07-23 12:05:00,88.86,88.91,88.81,88.84,10455.0,74.0084,74.05,73.9667,73.9917,10455.0
2020-07-23 12:10:00,88.84,88.91,88.81,88.86,6732.0,73.9917,74.05,73.9667,74.0084,6732.0
2020-07-23 12:15:00,88.88,88.94,88.72,88.77,8744.0,74.025,74.075,73.8918,73.9334,8744.0
2020-07-23 12:20:00,88.75,88.86,88.75,88.84,6257.0,73.9168,74.0084,73.9168,73.9917,6257.0
2020-07-23 12:25:00,88.83,88.88,88.78,88.8,33948.0,73.9834,74.025,73.9417,73.9584,33948.0
2020-07-23 12:30:00,88.81,88.83,88.67,88.81,12981.0,73.9667,73.9834,73.8501,73.9667,12981.0
2020-07-23 12:35:00,88.82,88.91,88.79,88.86,18513.0,73.9751,74.05,73.9501,74.0084,18513.0
2020-07-23 12:40:00,88.81,88.89,88.8,88.89,17702.0,73.9667,74.0334,73.9584,74.0334,17702.0
2020-07-23 12:45:00,88.89,88.89,88.8,88.85,6782.0,74.0334,74.0334,73.9584,74.0,6782.0
2020-07-23 12:50:00,88.84,88.89,88.77,88.85,7851.0,73.9917,74.0334,73.9334,74.0,7851.0
2020-07-23 12:55:00,88.85,88.9,88.8,88.82,11898.0,74.0,74.0417,73.9584,73.9751,11898.0
2020-07-23 13:00:00,88.84,88.89,88.76,88.85,4740.0,73.9917,74.0334,73.9251,74.0,4740.0
2020-07-23 13:05:00,88.86,88.94,88.86,88.89,14129.0,74.0084,74.075,74.0084,74.0334,14129.0
2020-07-23 13:10:00,88.89,88.91,88.84,88.84,5958.0,74.0334,74.05,73.9917,73.9917,5958.0
2020-07-23 13:15:00,88.86,88.86,88.72,88.72,5022.0,74.0084,74.0084,73.8918,73.8918,5022.0
2020-07-23 13:20:00,88.74,88.8,88.74,88.75,5115.0,73.9084,73.9584,73.9084,73.9168,5115.0
2020-07-23 13:25:00,88.75,88.83,88.73,88.83,4568.0,73.9168,73.9834,73.9001,73.9834,4568.0
2020-07-23 13:30:00,88.84,88.93,88.84,88.91,11051.0,73.9917,74.0667,73.9917,74.05,11051.0
2020-07-23 13:35:00,88.93,89.0,88.88,88.89,12705.0,74.0667,74.125,74.025,74.0334,12705.0
2020-07-23 13:40:00,88.88,88.95,88.78,88.8,7538.0,74.025,74.0833,73.9417,73.9584,7538.0
2020-07-23 13:45:00,88.8,88.95,88.79,88.91,7838.0,73.9584,74.0833,73.9501,74.05,7838.0
2020-07-23 13:50:00,88.9,88.95,88.76,88.83,11311.0,74.0417,74.0833,73.9251,73.9834,11311.0
2020-07-23 13:55:00,88.85,88.9,88.78,88.87,11090.0,74.0,74.0417,73.9417,74.0167,11090.0
2020-07-23 14:00:00,88.85,88.9,88.58,88.63,18400.0,74.0,74.0417,73.7752,73.8168,18400.0
2020-07-23 14:05:00,88.63,88.71,88.5,88.5,10870.0,73.8168,73.8834,73.7085,73.7085,10870.0
2020-07-23 14:10:00,88.51,88.52,88.38,88.47,12351.0,73.7169,73.7252,73.6086,73.6836,12351.0
2020-07-23 14:15:00,88.46,88.5,88.36,88.44,14298.0,73.6752,73.7085,73.5919,73.6586,14298.0
2020-07-23 14:20:00,88.44,88.49,88.29,88.45,20958.0,73.6586,73.7002,73.5336,73.6669,20958.0
2020-07-23 14:25:00,88.44,88.5,88.34,88.45,30863.0,73.6586,73.7085,73.5753,73.6669,30863.0
2020-07-23 14:30:00,88.45,88.63,88.44,88.51,18261.0,73.6669,73.8168,73.6586,73.7169,18261.0
2020-07-23 14:35:00,88.55,88.55,88.4,88.45,40965.0,73.7502,73.7502,73.6253,73.6669,40965.0
2020-07-23 14:40:00,88.44,88.55,88.44,88.52,10623.0,73.6586,73.7502,73.6586,73.7252,10623.0
2020-07-23 14:45:00,88.5,88.66,88.44,88.57,45744.0,73.7085,73.8418,73.6586,73.7668,45744.0
2020-07-23 14:50:00,88.58,88.66,88.52,88.64,11379.0,73.7752,73.8418,73.7252,73.8251,11379.0
2020-07-23 14:55:00,88.6,88.7,88.55,88.58,17370.0,73.7918,73.8751,73.7502,73.7752,17370.0
2020-07-23 15:00:00,88.6,88.71,88.6,88.7,11860.0,73.7918,73.8834,73.7918,73.8751,11860.0
2020-07-23 15:05:00,88.7,88.7,88.53,88.62,14701.0,73.8751,73.8751,73.7335,73.8085,14701.0
2020-07-23 15:10:00,88.62,88.65,88.48,88.5,20848.0,73.8085,73.8335,73.6919,73.7085,20848.0
2020-07-23 15:15:00,88.47,88.58,88.47,88.5,17289.0,73.6836,73.7752,73.6836,73.7085,17289.0
2020-07-23 15:20:00,88.48,88.56,88.42,88.45,26526.0,73.6919,73.7585,73.6419,73.6669,26526.0
2020-07-23 15:25:00,88.43,88.51,88.41,88.44,27203.0,73.6502,73.7169,73.6336,73.6586,27203.0
2020-07-23 15:30:00,88.44,88.61,88.39,88.58,43323.0,73.6586,73.8002,73.6169,73.7752,43323.0
2020-07-23 15:35:00,88.6,88.7,88.52,88.52,25629.0,73.7918,73.8751,73.7252,73.7252,25629.0
2020-07-23 15:40:00,88.52,88.52,88.43,88.44,29737.0,73.7252,73.7252,73.6502,73.6586,29737.0
2020-07-23 15:45:00,88.44,88.5,88.36,88.37,41997.0,73.6586,73.7085,73.5919,73.6003,41997.0
2020-07-23 15:50:00,88.36,88.37,88.05,88.33,83542.0,73.5919,73.6003,73.3338,73.567,83542.0
2020-07-23 15:55:00,88.33,88.8,88.3,88.71,158556.0,73.567,73.9584,73.542,73.8834,158556.0
2020-07-24 09:30:00,89.07,89.53,88.95,89.09,65141.0,74.1833,74.5664,74.0833,74.1999,65141.0
2020-07-24 09:35:00,89.13,89.75,89.05,89.7,21121.0,74.2332,74.7496,74.1666,74.708,21121.0
2020-07-24 09:40:00,89.73,89.93,89.36,89.42,19187.0,74.733,74.8995,74.4248,74.4748,19187.0
2020-07-24 09:45:00,89.45,89.6,89.01,89.16,25398.0,74.4998,74.6247,74.1333,74.2582,25398.0
2020-07-24 09:50:00,89.2,89.34,88.96,89.01,53771.0,74.2915,74.4082,74.0917,74.1333,53771.0
2020-07-24 09:55:00,88.98,89.0,88.7,88.75,30610.0,74.1083,74.125,73.8751,73.9168,30610.0
2020-07-24 10:00:00,88.73,88.87,88.66,88.8,13032.0,73.9001,74.0167,73.8418,73.9584,13032.0
2020-07-24 10:05:00,88.77,89.02,88.75,88.95,16850.0,73.9334,74.1416,73.9168,74.0833,16850.0
2020-07-24 10:10:00,88.95,89.02,88.86,88.94,13433.0,74.0833,74.1416,74.0084,74.075,13433.0
2020-07-24 10:15:00,88.93,89.05,88.84,88.98,11368.0,74.0667,74.1666,73.9917,74.1083,11368.0
2020-07-24 10:20:00,88.99,88.99,88.81,88.9,10759.0,74.1166,74.1166,73.9667,74.0417,10759.0
2020-07-24 10:25:00,88.89,88.91,88.65,88.65,33903.0,74.0334,74.05,73.8335,73.8335,33903.0
2020-07-24 10:30:00,88.64,88.77,88.58,88.64,8457.0,73.8251,73.9334,73.7752,73.8251,8457.0
2020-07-24 10:35:00,88.63,88.72,88.5,88.67,13334.0,73.8168,73.8918,73.7085,73.8501,13334.0
2020-07-24 10:40:00,88.67,88.7,88.53,88.6,19819.0,73.8501,73.8751,73.7335,73.7918,19819.0
2020-07-24 10:45:00,88.63,88.72,88.56,88.71,9050.0,73.8168,73.8918,73.7585,73.8834,9050.0
2020-07-24 10:50:00,88.72,88.76,88.57,88.57,8738.0,73.8918,73.9251,73.7668,73.7668,8738.0
2020-07-24 10:55:00,88.57,88.74,88.53,88.65,17967.0,73.7668,73.9084,73.7335,73.8335,17967.0
2020-07-24 11:00:00,88.64,88.81,88.6,88.81,9550.0,73.8251,73.9667,73.7918,73.9667,9550.0
2020-07-24 11:05:00,88.78,88.83,88.71,88.72,14128.0,73.9417,73.9834,73.8834,73.8918,14128.0
2020-07-24 11:10:00,88.75,88.8,88.66,88.66,11513.0,73.9168,73.9584,73.8418,73.8418,11513.0
2020-07-24 11:15:00,88.67,88.77,88.58,88.6,14211.0,73.8501,73.9334,73.7752,73.7918,14211.0
2020-07-24 11:20:00,88.58,88.59,88.48,88.55,17941.0,73.7752,73.7835,73.6919,73.7502,17941.0
2020-07-24 11:25:00,88.57,88.63,88.36,88.41,20004.0,73.7668,73.8168,73.5919,73.6336,20004.0
2020-07-24 11:30:00,88.36,88.45,88.22,88.3,33898.0,73.5919,73.6669,73.4753,73.542,33898.0
2020-07-24 11:35:00,88.31,88.49,88.24,88.42,11519.0,73.5503,73.7002,73.492,73.6419,11519.0
2020-07-24 11:40:00,88.42,88.44,88.33,88.34,23671.0,73.6419,73.6586,73.567,73.5753,23671.0
2020-07-24 11:45:00,88.34,88.34,88.19,88.21,8903.0,73.5753,73.5753,73.4504,73.467,8903.0
2020-07-24 11:50:00,88.21,88.35,88.13,88.29,12593.0,73.467,73.5836,73.4004,73.5336,12593.0
2020-07-24 11:55:00,88.3,88.36,88.25,88.3,4494.0,73.542,73.5919,73.5003,73.542,4494.0
2020-07-24 12:00:00,88.32,88.43,88.3,88.31,14620.0,73.5586,73.6502,73.542,73.5503,14620.0
2020-07-24 12:05:00,88.32,88.36,88.25,88.36,12122.0,73.5586,73.5919,73.5003,73.5919,12122.0
2020-07-24 12:10:00,88.36,88.52,88.35,88.48,10542.0,73.5919,73.7252,73.5836,73.6919,10542.0
2020-07-24 12:15:00,88.48,88.58,88.44,88.53,10360.0,73.6919,73.7752,73.6586,73.7335,10360.0
2020-07-24 12:20:00,88.53,88.61,88.42,88.43,14459.0,73.7335,73.8002,73.6419,73.6502,14459.0
2020-07-24 12:25:00,88.44,88.56,88.43,88.49,14181.0,73.6586,73.7585,73.6502,73.7002,14181.0
2020-07-24 12:30:00,88.46,88.57,88.41,88.57,7977.0,73.6752,73.7668,73.6336,73.7668,7977.0
2020-07-24 12:35:00,88.58,88.62,88.48,88.49,10239.0,73.7752,73.8085,73.6919,73.7002,10239.0
2020-07-24 12:40:00,88.48,88.54,88.41,88.41,5501.0,73.6919,73.7419,73.6336,73.6336,5501.0
2020-07-24 12:45:00,88.4,88.45,88.32,88.36,5108.0,73.6253,73.6669,73.5586,73.5919,5108.0
2020-07-24 12:50:00,88.36,88.36,88.2,88.25,8048.0,73.5919,73.5919,73.4587,73.5003,8048.0
2020-07-24 12:55:00,88.24,88.25,88.18,88.19,9236.0,73.492,73.5003,73.442,73.4504,9236.0
2020-07-24 13:00:00,88.18,88.2,88.12,88.16,9454.0,73.442,73.4587,73.3921,73.4254,9454.0
2020-07-24 13:05:00,88.15,88.15,88.08,88.11,6167.0,73.417,73.417,73.3587,73.3837,6167.0
2020-07-24 13:10:00,88.12,88.21,88.1,88.14,10372.0,73.3921,73.467,73.3754,73.4087,10372.0
2020-07-24 13:15:00,88.18,88.24,88.09,88.2,42716.0,73.442,73.492,73.3671,73.4587,42716.0
2020-07-24 13:20:00,88.2,88.23,88.06,88.07,26504.0,73.4587,73.4837,73.3421,73.3504,26504.0
2020-07-24 13:25:00,88.09,88.09,87.91,87.94,11691.0,73.3671,73.3671,73.2172,73.2421,11691.0
2020-07-24 13:30:00,87.93,87.97,87.83,87.87,9305.0,73.2338,73.2671,73.1505,73.1838,9305.0
2020-07-24 13:35:00,87.88,87.97,87.85,87.85,8532.0,73.1922,73.2671,73.1672,73.1672,8532.0
2020-07-24 13:40:00,87.86,87.87,87.74,87.74,6878.0,73.1755,73.1838,73.0756,73.0756,6878.0
2020-07-24 13:45:00,87.74,87.84,87.74,87.78,8440.0,73.0756,73.1589,73.0756,73.1089,8440.0
2020-07-24 13:50:00,87.76,87.83,87.65,87.83,9635.0,73.0922,73.1505,73.0006,73.1505,9635.0
2020-07-24 13:55:00,87.84,87.88,87.8,87.86,22549.0,73.1589,73.1922,73.1255,73.1755,22549.0
2020-07-24 14:00:00,87.83,87.89,87.83,87.84,20933.0,73.1505,73.2005,73.1505,73.1589,20933.0
2020-07-24 14:05:00,87.83,87.89,87.78,87.79,14057.0,73.1505,73.2005,73.1089,73.1172,14057.0
2020-07-24 14:10:00,87.78,87.9,87.78,87.85,12330.0,73.1089,73.2088,73.1089,73.1672,12330.0
2020-07-24 14:15:00,87.84,87.87,87.78,87.78,8462.0,73.1589,73.1838,73.1089,73.1089,8462.0
2020-07-24 14:20:00,87.79,87.86,87.77,87.84,5188.0,73.1172,73.1755,73.1006,73.1589,5188.0
2020-07-24 14:25:00,87.85,87.93,87.78,87.93,7212.0,73.1672,73.2338,73.1089,73.2338,7212.0
2020-07-24 14:30:00,87.92,87.95,87.86,87.94,5165.0,73.2255,73.2505,73.1755,73.2421,5165.0
2020-07-24 14:35:00,87.93,88.03,87.92,87.96,10577.0,73.2338,73.3171,73.2255,73.2588,10577.0
2020-07-24 14:40:00,87.96,87.97,87.81,87.84,13152.0,73.2588,73.2671,73.1339,73.1589,13152.0
2020-07-24 14:45:00,87.84,87.96,87.79,87.94,8453.0,73.1589,73.2588,73.1172,73.2421,8453.0
2020-07-24 14:50:00,87.92,87.93,87.84,87.84,15952.0,73.2255,73.2338,73.1589,73.1589,15952.0
2020-07-24 14:55:00,87.84,87.86,87.79,87.84,8379.0,73.1589,73.1755,73.1172,73.1589,8379.0
2020-07-24 15:00:00,87.87,87.98,87.81,87.97,10532.0,73.1838,73.2755,73.1339,73.2671,10532.0
2020-07-24 15:05:00,87.96,87.98,87.89,87.97,6389.0,73.2588,73.2755,73.2005,73.2671,6389.0
2020-07-24 15:10:00,87.95,88.01,87.89,87.92,8438.0,73.2505,73.3004,73.2005,73.2255,8438.0
2020-07-24 15:15:00,87.91,87.91,87.79,87.81,11330.0,73.2172,73.2172,73.1172,73.1339,11330.0
2020-07-24 15:20:00,87.81,87.94,87.81,87.84,22620.0,73.1339,73.2421,73.1339,73.1589,22620.0
2020-07-24 15:25:00,87.85,87.94,87.83,87.9,12026.0,73.1672,73.2421,73.1505,73.2088,12026.0
2020-07-24 15:30:00,87.9,88.01,87.9,87.96,17217.0,73.2088,73.3004,73.2088,73.2588,17217.0
2020-07-24 15:35:00,87.98,88.14,87.98,88.09,29420.0,73.2755,73.4087,73.2755,73.3671,29420.0
2020-07-24 15:40:00,88.09,88.17,88.07,88.09,16939.0,73.3671,73.4337,73.3504,73.3671,16939.0
2020-07-24 15:45:00,88.09,88.18,88.07,88.15,27750.0,73.3671,73.442,73.3504,73.417,27750.0
2020-07-24 15:50:00,88.15,88.3,88.12,88.14,30312.0,73.417,73.542,73.3921,73.4087,30312.0
2020-07-24 15:55:00,88.15,88.22,88.02,88.04,97798.0,73.417,73.4753,73.3088,73.3254,97798.0
2020-07-27 09:30:00,87.23,87.42,85.85,85.87,238170.0,72.6508,72.809,71.5015,71.5181,238170.0
2020-07-27 09:35:00,85.87,86.0,84.25,84.58,373990.0,71.5181,71.6264,70.1689,70.4437,373990.0
2020-07-27 09:40:00,84.58,85.09,83.66,84.15,383485.0,70.4437,70.8685,69.6775,70.0856,383485.0
2020-07-27 09:45:00,84.13,84.18,82.45,82.45,559027.0,70.0689,70.1106,68.6697,68.6697,559027.0
2020-07-27 09:50:00,82.48,82.78,81.8,81.87,837912.0,68.6947,68.9446,68.1283,68.1866,837912.0
2020-07-27 09:55:00,81.88,82.33,81.57,82.0,587152.0,68.195,68.5698,67.9368,68.2949,587152.0
2020-07-27 10:00:00,82.02,82.11,81.2,81.3,457415.0,68.3116,68.3865,67.6286,67.7119,457415.0
2020-07-27 10:05:00,81.28,81.29,80.17,80.23,591509.0,67.6953,67.7036,66.7708,66.8208,591509.0
2020-07-27 10:10:00,80.2,80.37,79.57,79.65,817072.0,66.7958,66.9374,66.2711,66.3377,817072.0
2020-07-27 10:15:00,79.65,80.28,79.23,79.42,1096264.0,66.3377,66.8624,65.9879,66.1461,1096264.0
2020-07-27 10:20:00,79.42,80.17,79.23,80.04,850818.0,66.1461,66.7708,65.9879,66.6625,850818.0
2020-07-27 10:25:00,80.01,80.59,79.67,80.55,478815.0,66.6375,67.1206,66.3543,67.0873,478815.0
2020-07-27 10:30:00,80.57,80.62,80.24,80.58,316163.0,67.1039,67.1456,66.8291,67.1123,316163.0
2020-07-27 10:35:00,80.58,81.26,80.57,81.26,464149.0,67.1123,67.6786,67.1039,67.6786,464149.0
2020-07-27 10:40:00,81.26,82.22,81.19,82.11,497407.0,67.6786,68.4782,67.6203,68.3865,497407.0
2020-07-27 10:45:00,82.11,82.78,82.1,82.45,692077.0,68.3865,68.9446,68.3782,68.6697,692077.0
2020-07-27 10:50:00,82.45,83.41,82.38,83.36,667371.0,68.6697,69.4693,68.6114,69.4276,667371.0
2020-07-27 10:55:00,83.36,83.8,83.33,83.76,530162.0,69.4276,69.7941,69.4026,69.7608,530162.0
2020-07-27 11:00:00,83.76,84.04,83.72,83.92,456450.0,69.7608,69.994,69.7274,69.894,456450.0
2020-07-27 11:05:00,83.92,84.53,83.91,84.3,524445.0,69.894,70.4021,69.8857,70.2105,524445.0
2020-07-27 11:10:00,84.29,84.59,84.01,84.59,436802.0,70.2022,70.452,69.969,70.452,436802.0
2020-07-27 11:15:00,84.59,84.67,83.71,84.01,293834.0,70.452,70.5187,69.7191,69.969,293834.0
2020-07-27 11:20:00,84.0,84.0,83.05,83.07,341411.0,69.9607,69.9607,69.1694,69.1861,341411.0
2020-07-27 11:25:00,83.09,83.1,82.73,82.82,168411.0,69.2027,69.2111,68.9029,68.9779,168411.0
2020-07-27 11:30:00,82.82,82.95,82.29,82.34,156163.0,68.9779,69.0861,68.5365,68.5781,156163.0
2020-07-27 11:35:00,82.34,82.35,81.91,82.24,162495.0,68.5781,68.5864,68.22,68.4948,162495.0
2020-07-27 11:40:00,82.23,82.55,81.92,82.2,140876.0,68.4865,68.753,68.2283,68.4615,140876.0
2020-07-27 11:45:00,82.17,82.32,81.87,82.1,78700.0,68.4365,68.5614,68.1866,68.3782,78700.0
2020-07-27 11:50:00,82.11,82.54,82.1,82.5,120453.0,68.3865,68.7447,68.3782,68.7114,120453.0
2020-07-27 11:55:00,82.49,83.0,82.47,82.75,155454.0,68.703,69.1278,68.6864,68.9196,155454.0
2020-07-27 12:00:00,82.75,83.48,82.75,83.38,94459.0,68.9196,69.5276,68.9196,69.4443,94459.0
2020-07-27 12:05:00,83.37,83.48,83.21,83.48,95488.0,69.4359,69.5276,69.3027,69.5276,95488.0
2020-07-27 12:10:00,83.43,83.44,83.11,83.2,100272.0,69.4859,69.4942,69.2194,69.2944,100272.0
2020-07-27 12:15:00,83.23,83.25,82.79,82.87,116928.0,69.3193,69.336,68.9529,69.0195,116928.0
2020-07-27 12:20:00,82.88,82.89,82.64,82.78,62225.0,69.0278,69.0362,68.828,68.9446,62225.0
2020-07-27 12:25:00,82.76,82.81,82.67,82.78,21744.0,68.9279,68.9695,68.8529,68.9446,21744.0
2020-07-27 12:30:00,82.8,83.1,82.8,82.99,73141.0,68.9612,69.2111,68.9612,69.1195,73141.0
2020-07-27 12:35:00,83.0,83.01,82.85,82.91,33462.0,69.1278,69.1361,69.0029,69.0528,33462.0
2020-07-27 12:40:00,82.9,82.93,82.77,82.83,50582.0,69.0445,69.0695,68.9362,68.9862,50582.0
2020-07-27 12:45:00,82.86,82.87,82.71,82.72,39762.0,69.0112,69.0195,68.8863,68.8946,39762.0
2020-07-27 12:50:00,82.72,82.81,82.71,82.73,29030.0,68.8946,68.9695,68.8863,68.9029,29030.0
2020-07-27 12:55:00,82.74,82.9,82.73,82.86,111976.0,68.9112,69.0445,68.9029,69.0112,111976.0
2020-07-27 13:00:00,82.86,83.01,82.81,82.92,83387.0,69.0112,69.1361,68.9695,69.0612,83387.0
2020-07-27 13:05:00,82.91,82.96,82.68,82.86,47631.0,69.0528,69.0945,68.8613,69.0112,47631.0
2020-07-27 13:10:00,82.86,83.2,82.86,83.07,89132.0,69.0112,69.2944,69.0112,69.1861,89132.0
2020-07-27 13:15:00,83.1,83.22,83.02,83.13,39499.0,69.2111,69.311,69.1444,69.2361,39499.0
2020-07-27 13:20:00,83.13,83.24,83.03,83.24,42070.0,69.2361,69.3277,69.1528,69.3277,42070.0
2020-07-27 13:25:00,83.23,83.3,83.17,83.17,23572.0,69.3193,69.3776,69.2694,69.2694,23572.0
2020-07-27 13:30:00,83.18,83.24,83.05,83.1,21698.0,69.2777,69.3277,69.1694,69.2111,21698.0
2020-07-27 13:35:00,83.09,83.41,83.08,83.38,74867.0,69.2027,69.4693,69.1944,69.4443,74867.0
2020-07-27 13:40:00,83.35,84.75,83.34,84.16,469460.0,69.4193,70.5853,69.411,70.0939,469460.0
2020-07-27 13:45:00,84.12,85.29,84.07,84.7,626267.0,70.0606,71.035,70.019,70.5437,626267.0
2020-07-27 13:50:00,84.67,84.78,84.3,84.35,208642.0,70.5187,70.6103,70.2105,70.2522,208642.0
2020-07-27 13:55:00,84.34,84.48,83.99,84.09,132092.0,70.2438,70.3604,69.9523,70.0356,132092.0
2020-07-27 14:00:00,84.09,84.3,83.81,83.86,87243.0,70.0356,70.2105,69.8024,69.8441,87243.0
2020-07-27 14:05:00,83.86,83.97,83.81,83.91,104381.0,69.8441,69.9357,69.8024,69.8857,104381.0
2020-07-27 14:10:00,83.92,84.03,83.88,83.94,87818.0,69.894,69.9856,69.8607,69.9107,87818.0
2020-07-27 14:15:00,83.93,84.05,83.85,83.95,117597.0,69.9024,70.0023,69.8357,69.919,117597.0
2020-07-27 14:20:00,83.97,83.98,83.13,83.15,85958.0,69.9357,69.944,69.2361,69.2527,85958.0
2020-07-27 14:25:00,83.15,83.16,82.58,82.87,91581.0,69.2527,69.261,68.778,69.0195,91581.0
2020-07-27 14:30:00,82.82,83.24,82.81,83.12,135238.0,68.9779,69.3277,68.9695,69.2277,135238.0
2020-07-27 14:35:00,83.11,83.31,83.02,83.16,136036.0,69.2194,69.386,69.1444,69.261,136036.0
2020-07-27 14:40:00,83.17,83.31,83.04,83.11,152488.0,69.2694,69.386,69.1611,69.2194,152488.0
2020-07-27 14:45:00,83.12,83.21,82.63,82.64,230617.0,69.2277,69.3027,68.8196,68.828,230617.0
2020-07-27 14:50:00,82.65,82.88,82.44,82.51,167267.0,68.8363,69.0278,68.6614,68.7197,167267.0
2020-07-27 14:55:00,82.47,82.47,82.01,82.06,100504.0,68.6864,68.6864,68.3033,68.3449,100504.0
2020-07-27 15:00:00,82.07,82.15,81.87,81.87,101305.0,68.3532,68.4199,68.1866,68.1866,101305.0
2020-07-27 15:05:00,81.87,82.27,81.82,82.09,138915.0,68.1866,68.5198,68.145,68.3699,138915.0
2020-07-27 15:10:00,82.11,82.29,81.9,82.15,192968.0,68.3865,68.5365,68.2116,68.4199,192968.0
2020-07-27 15:15:00,82.17,82.56,82.16,82.55,122440.0,68.4365,68.7613,68.4282,68.753,122440.0
2020-07-27 15:20:00,82.54,82.66,82.47,82.62,106545.0,68.7447,68.8446,68.6864,68.8113,106545.0
2020-07-27 15:25:00,82.62,82.87,82.47,82.47,216053.0,68.8113,69.0195,68.6864,68.6864,216053.0
2020-07-27 15:30:00,82.47,82.56,82.36,82.51,148606.0,68.6864,68.7613,68.5948,68.7197,148606.0
2020-07-27 15:35:00,82.51,82.55,82.39,82.53,152487.0,68.7197,68.753,68.6197,68.7363,152487.0
2020-07-27 15:40:00,82.53,82.69,82.43,82.66,166976.0,68.7363,68.8696,68.6531,68.8446,166976.0
2020-07-27 15:45:00,82.65,82.95,82.62,82.89,137819.0,68.8363,69.0861,68.8113,69.0362,137819.0
2020-07-27 15:50:00,82.88,82.89,82.63,82.8,296760.0,69.0278,69.0362,68.8196,68.9612,296760.0
2020-07-27 15:55:00,82.81,83.26,82.8,83.26,645833.0,68.9695,69.3443,68.9612,69.3443,645833.0
2020-07-28 09:30:00,83.38,84.09,83.38,83.85,198511.0,69.4443,70.0356,69.4443,69.8357,198511.0
2020-07-28 09:35:00,83.85,84.35,83.85,83.99,194465.0,69.8357,70.2522,69.8357,69.9523,194465.0
2020-07-28 09:40:00,83.98,84.34,83.87,84.15,60386.0,69.944,70.2438,69.8524,70.0856,60386.0
2020-07-28 09:45:00,84.11,84.49,84.11,84.24,67070.0,70.0523,70.3688,70.0523,70.1605,67070.0
2020-07-28 09:50:00,84.24,84.46,84.24,84.34,50371.0,70.1605,70.3438,70.1605,70.2438,50371.0
2020-07-28 09:55:00,84.33,84.44,83.74,83.74,105803.0,70.2355,70.3271,69.7441,69.7441,105803.0
2020-07-28 10:00:00,83.74,84.05,83.68,83.94,60564.0,69.7441,70.0023,69.6941,69.9107,60564.0
2020-07-28 10:05:00,83.93,84.09,83.86,83.92,55120.0,69.9024,70.0356,69.8441,69.894,55120.0
2020-07-28 10:10:00,83.95,84.11,83.89,84.04,50392.0,69.919,70.0523,69.869,69.994,50392.0
2020-07-28 10:15:00,84.04,84.25,83.98,84.17,60996.0,69.994,70.1689,69.944,70.1022,60996.0
2020-07-28 10:20:00,84.16,84.16,83.89,84.02,37303.0,70.0939,70.0939,69.869,69.9773,37303.0
2020-07-28 10:25:00,84.02,84.04,83.93,84.01,26679.0,69.9773,69.994,69.9024,69.969,26679.0
2020-07-28 10:30:00,84.0,84.22,83.85,84.18,38950.0,69.9607,70.1439,69.8357,70.1106,38950.0
2020-07-28 10:35:00,84.19,84.25,84.11,84.11,43486.0,70.1189,70.1689,70.0523,70.0523,43486.0
2020-07-28 10:40:00,84.1,84.12,83.92,84.09,17168.0,70.0439,70.0606,69.894,70.0356,17168.0
2020-07-28 10:45:00,84.09,84.27,84.08,84.24,48649.0,70.0356,70.1855,70.0273,70.1605,48649.0
2020-07-28 10:50:00,84.22,84.31,84.15,84.25,58553.0,70.1439,70.2188,70.0856,70.1689,58553.0
2020-07-28 10:55:00,84.25,84.46,84.22,84.23,89595.0,70.1689,70.3438,70.1439,70.1522,89595.0
2020-07-28 11:00:00,84.24,84.42,84.16,84.38,58329.0,70.1605,70.3105,70.0939,70.2771,58329.0
2020-07-28 11:05:00,84.38,84.42,84.21,84.25,45723.0,70.2771,70.3105,70.1356,70.1689,45723.0
2020-07-28 11:10:00,84.25,84.48,84.25,84.44,73819.0,70.1689,70.3604,70.1689,70.3271,73819.0
2020-07-28 11:15:00,84.44,84.63,84.42,84.54,33648.0,70.3271,70.4854,70.3105,70.4104,33648.0
2020-07-28 11:20:00,84.54,84.74,84.54,84.65,285288.0,70.4104,70.577,70.4104,70.502,285288.0
2020-07-28 11:25:00,84.65,84.82,84.6,84.81,28202.0,70.502,70.6436,70.4604,70.6353,28202.0
2020-07-28 11:30:00,84.79,84.99,84.79,84.82,37185.0,70.6186,70.7852,70.6186,70.6436,37185.0
2020-07-28 11:35:00,84.81,84.95,84.75,84.91,59078.0,70.6353,70.7519,70.5853,70.7186,59078.0
2020-07-28 11:40:00,84.92,84.96,84.64,84.65,46686.0,70.7269,70.7602,70.4937,70.502,46686.0
2020-07-28 11:45:00,84.66,84.81,84.63,84.69,44604.0,70.5103,70.6353,70.4854,70.5353,44604.0
2020-07-28 11:50:00,84.68,84.88,84.62,84.76,43512.0,70.527,70.6936,70.477,70.5936,43512.0
2020-07-28 11:55:00,84.74,84.83,84.69,84.83,12602.0,70.577,70.6519,70.5353,70.6519,12602.0
2020-07-28 12:00:00,84.86,84.93,84.85,84.89,17136.0,70.6769,70.7352,70.6686,70.7019,17136.0
2020-07-28 12:05:00,84.88,84.89,84.71,84.72,26527.0,70.6936,70.7019,70.552,70.5603,26527.0
2020-07-28 12:10:00,84.7,84.82,84.68,84.8,58702.0,70.5437,70.6436,70.527,70.6269,58702.0
2020-07-28 12:15:00,84.81,84.86,84.73,84.73,14690.0,70.6353,70.6769,70.5686,70.5686,14690.0
2020-07-28 12:20:00,84.72,84.72,84.51,84.61,38750.0,70.5603,70.5603,70.3854,70.4687,38750.0
2020-07-28 12:25:00,84.61,84.62,84.48,84.5,21770.0,70.4687,70.477,70.3604,70.3771,21770.0
2020-07-28 12:30:00,84.5,84.56,84.45,84.49,14643.0,70.3771,70.4271,70.3354,70.3688,14643.0
2020-07-28 12:35:00,84.5,84.6,84.34,84.59,25658.0,70.3771,70.4604,70.2438,70.452,25658.0
2020-07-28 12:40:00,84.58,84.74,84.56,84.74,22953.0,70.4437,70.577,70.4271,70.577,22953.0
2020-07-28 12:45:00,84.72,84.88,84.7,84.87,13774.0,70.5603,70.6936,70.5437,70.6852,13774.0
2020-07-28 12:50:00,84.86,85.0,84.84,85.0,57823.0,70.6769,70.7935,70.6603,70.7935,57823.0
2020-07-28 12:55:00,85.0,85.01,84.83,84.83,32523.0,70.7935,70.8018,70.6519,70.6519,32523.0
2020-07-28 13:00:00,84.83,84.83,84.5,84.53,25617.0,70.6519,70.6519,70.3771,70.4021,25617.0
2020-07-28 13:05:00,84.51,84.63,84.41,84.58,34988.0,70.3854,70.4854,70.3021,70.4437,34988.0
2020-07-28 13:10:00,84.59,84.6,84.48,84.54,17892.0,70.452,70.4604,70.3604,70.4104,17892.0
2020-07-28 13:15:00,84.53,84.85,84.48,84.85,15499.0,70.4021,70.6686,70.3604,70.6686,15499.0
2020-07-28 13:20:00,84.84,84.95,84.75,84.91,20991.0,70.6603,70.7519,70.5853,70.7186,20991.0
2020-07-28 13:25:00,84.91,84.92,84.85,84.92,14817.0,70.7186,70.7269,70.6686,70.7269,14817.0
2020-07-28 13:30:00,84.92,85.0,84.91,84.94,23189.0,70.7269,70.7935,70.7186,70.7435,23189.0
2020-07-28 13:35:00,84.93,84.99,84.92,84.97,18257.0,70.7352,70.7852,70.7269,70.7685,18257.0
2020-07-28 13:40:00,84.97,85.15,84.95,85.02,38948.0,70.7685,70.9184,70.7519,70.8102,38948.0
2020-07-28 13:45:00,85.02,85.07,84.97,84.97,16564.0,70.8102,70.8518,70.7685,70.7685,16564.0
2020-07-28 13:50:00,84.97,85.02,84.94,85.0,28521.0,70.7685,70.8102,70.7435,70.7935,28521.0
2020-07-28 13:55:00,85.0,85.06,84.82,85.04,24576.0,70.7935,70.8435,70.6436,70.8268,24576.0
2020-07-28 14:00:00,85.03,85.25,85.01,85.18,30814.0,70.8185,71.0017,70.8018,70.9434,30814.0
2020-07-28 14:05:00,85.15,85.17,84.98,85.03,22381.0,70.9184,70.9351,70.7769,70.8185,22381.0
2020-07-28 14:10:00,85.04,85.09,84.95,84.96,35986.0,70.8268,70.8685,70.7519,70.7602,35986.0
2020-07-28 14:15:00,84.95,84.96,84.86,84.91,15486.0,70.7519,70.7602,70.6769,70.7186,15486.0
2020-07-28 14:20:00,84.91,84.99,84.86,84.98,17533.0,70.7186,70.7852,70.6769,70.7769,17533.0
2020-07-28 14:25:00,84.99,85.0,84.94,84.99,28166.0,70.7852,70.7935,70.7435,70.7852,28166.0
2020-07-28 14:30:00,85.0,85.03,84.96,85.01,26654.0,70.7935,70.8185,70.7602,70.8018,26654.0
2020-07-28 14:35:00,85.01,85.11,85.0,85.11,18403.0,70.8018,70.8851,70.7935,70.8851,18403.0
2020-07-28 14:40:00,85.12,85.17,85.04,85.17,19422.0,70.8935,70.9351,70.8268,70.9351,19422.0
2020-07-28 14:45:00,85.17,85.24,85.02,85.04,37823.0,70.9351,70.9934,70.8102,70.8268,37823.0
2020-07-28 14:50:00,85.05,85.11,85.02,85.03,28801.0,70.8352,70.8851,70.8102,70.8185,28801.0
2020-07-28 14:55:00,85.01,85.07,84.95,84.97,27267.0,70.8018,70.8518,70.7519,70.7685,27267.0
2020-07-28 15:00:00,84.96,85.02,84.96,85.0,30791.0,70.7602,70.8102,70.7602,70.7935,30791.0
2020-07-28 15:05:00,84.99,85.03,84.95,85.02,59158.0,70.7852,70.8185,70.7519,70.8102,59158.0
2020-07-28 15:10:00,85.02,85.03,84.93,84.93,86145.0,70.8102,70.8185,70.7352,70.7352,86145.0
2020-07-28 15:15:00,84.92,85.0,84.89,85.0,39658.0,70.7269,70.7935,70.7019,70.7935,39658.0
2020-07-28 15:20:00,84.99,85.0,84.96,84.98,39145.0,70.7852,70.7935,70.7602,70.7769,39145.0
2020-07-28 15:25:00,84.98,84.98,84.72,84.73,117155.0,70.7769,70.7769,70.5603,70.5686,117155.0
2020-07-28 15:30:00,84.73,84.87,84.7,84.73,79694.0,70.5686,70.6852,70.5437,70.5686,79694.0
2020-07-28 15:35:00,84.73,84.8,84.68,84.76,95566.0,70.5686,70.6269,70.527,70.5936,95566.0
2020-07-28 15:40:00,84.76,84.76,84.56,84.62,89908.0,70.5936,70.5936,70.4271,70.477,89908.0
2020-07-28 15:45:00,84.62,84.62,84.51,84.56,88874.0,70.477,70.477,70.3854,70.4271,88874.0
2020-07-28 15:50:00,84.56,84.61,84.5,84.6,151116.0,70.4271,70.4687,70.3771,70.4604,151116.0
2020-07-28 15:55:00,84.61,84.94,84.61,84.73,292410.0,70.4687,70.7435,70.4687,70.5686,292410.0
2020-07-29 09:30:00,85.0,85.26,84.85,84.91,70300.0,70.7935,71.0101,70.6686,70.7186,70300.0
2020-07-29 09:35:00,84.88,85.17,84.83,84.95,73893.0,70.6936,70.9351,70.6519,70.7519,73893.0
2020-07-29 09:40:00,84.95,85.22,84.95,84.96,23724.0,70.7519,70.9767,70.7519,70.7602,23724.0
2020-07-29 09:45:00,84.95,85.1,84.79,85.09,21873.0,70.7519,70.8768,70.6186,70.8685,21873.0
2020-07-29 09:50:00,85.09,85.11,84.91,84.95,26887.0,70.8685,70.8851,70.7186,70.7519,26887.0
2020-07-29 09:55:00,84.95,85.03,84.83,84.92,14767.0,70.7519,70.8185,70.6519,70.7269,14767.0
2020-07-29 10:00:00,84.91,84.91,84.61,84.67,31251.0,70.7186,70.7186,70.4687,70.5187,31251.0
2020-07-29 10:05:00,84.68,84.77,84.64,84.69,18064.0,70.527,70.602,70.4937,70.5353,18064.0
2020-07-29 10:10:00,84.7,84.84,84.69,84.8,26961.0,70.5437,70.6603,70.5353,70.6269,26961.0
2020-07-29 10:15:00,84.8,84.92,84.8,84.86,17020.0,70.6269,70.7269,70.6269,70.6769,17020.0
2020-07-29 10:20:00,84.86,84.92,84.81,84.89,9638.0,70.6769,70.7269,70.6353,70.7019,9638.0
2020-07-29 10:25:00,84.89,84.9,84.59,84.6,34545.0,70.7019,70.7102,70.452,70.4604,34545.0
2020-07-29 10:30:00,84.6,84.63,84.43,84.61,25858.0,70.4604,70.4854,70.3188,70.4687,25858.0
2020-07-29 10:35:00,84.62,84.62,84.47,84.51,43413.0,70.477,70.477,70.3521,70.3854,43413.0
2020-07-29 10:40:00,84.5,84.62,84.45,84.62,18454.0,70.3771,70.477,70.3354,70.477,18454.0
2020-07-29 10:45:00,84.6,84.7,84.6,84.7,22726.0,70.4604,70.5437,70.4604,70.5437,22726.0
2020-07-29 10:50:00,84.71,84.82,84.67,84.81,13995.0,70.552,70.6436,70.5187,70.6353,13995.0
2020-07-29 10:55:00,84.81,84.86,84.71,84.79,16369.0,70.6353,70.6769,70.552,70.6186,16369.0
2020-07-29 11:00:00,84.78,84.83,84.71,84.75,11341.0,70.6103,70.6519,70.552,70.5853,11341.0
2020-07-29 11:05:00,84.75,84.75,84.6,84.63,27834.0,70.5853,70.5853,70.4604,70.4854,27834.0
2020-07-29 11:10:00,84.62,84.63,84.35,84.37,19591.0,70.477,70.4854,70.2522,70.2688,19591.0
2020-07-29 11:15:00,84.36,84.47,84.36,84.4,25849.0,70.2605,70.3521,70.2605,70.2938,25849.0
2020-07-29 11:20:00,84.4,84.47,84.39,84.44,18497.0,70.2938,70.3521,70.2855,70.3271,18497.0
2020-07-29 11:25:00,84.44,84.44,84.28,84.31,36340.0,70.3271,70.3271,70.1939,70.2188,36340.0
2020-07-29 11:30:00,84.31,84.38,84.26,84.35,15615.0,70.2188,70.2771,70.1772,70.2522,15615.0
2020-07-29 11:35:00,84.34,84.35,84.17,84.2,14390.0,70.2438,70.2522,70.1022,70.1272,14390.0
2020-07-29 11:40:00,84.2,84.23,84.18,84.19,15523.0,70.1272,70.1522,70.1106,70.1189,15523.0
2020-07-29 11:45:00,84.18,84.19,84.05,84.07,22841.0,70.1106,70.1189,70.0023,70.019,22841.0
2020-07-29 11:50:00,84.06,84.06,83.92,83.95,17250.0,70.0106,70.0106,69.894,69.919,17250.0
2020-07-29 11:55:00,83.95,83.97,83.9,83.92,13619.0,69.919,69.9357,69.8774,69.894,13619.0
2020-07-29 12:00:00,83.91,83.94,83.85,83.94,16281.0,69.8857,69.9107,69.8357,69.9107,16281.0
2020-07-29 12:05:00,83.95,84.06,83.95,83.99,25197.0,69.919,70.0106,69.919,69.9523,25197.0
2020-07-29 12:10:00,83.98,84.14,83.96,84.09,18553.0,69.944,70.0773,69.9273,70.0356,18553.0
2020-07-29 12:15:00,84.09,84.19,84.06,84.08,39420.0,70.0356,70.1189,70.0106,70.0273,39420.0
2020-07-29 12:20:00,84.08,84.24,84.08,84.14,13907.0,70.0273,70.1605,70.0273,70.0773,13907.0
2020-07-29 12:25:00,84.14,84.27,84.14,84.21,11866.0,70.0773,70.1855,70.0773,70.1356,11866.0
2020-07-29 12:30:00,84.2,84.22,84.14,84.15,10724.0,70.1272,70.1439,70.0773,70.0856,10724.0
2020-07-29 12:35:00,84.14,84.17,84.08,84.15,10053.0,70.0773,70.1022,70.0273,70.0856,10053.0
2020-07-29 12:40:00,84.16,84.17,84.08,84.17,12590.0,70.0939,70.1022,70.0273,70.1022,12590.0
2020-07-29 12:45:00,84.16,84.25,84.16,84.22,15077.0,70.0939,70.1689,70.0939,70.1439,15077.0
2020-07-29 12:50:00,84.21,84.23,84.14,84.15,11724.0,70.1356,70.1522,70.0773,70.0856,11724.0
2020-07-29 12:55:00,84.16,84.27,84.15,84.26,7947.0,70.0939,70.1855,70.0856,70.1772,7947.0
2020-07-29 13:00:00,84.27,84.31,84.24,84.29,11262.0,70.1855,70.2188,70.1605,70.2022,11262.0
2020-07-29 13:05:00,84.3,84.34,84.27,84.31,12719.0,70.2105,70.2438,70.1855,70.2188,12719.0
2020-07-29 13:10:00,84.32,84.32,84.27,84.28,9585.0,70.2272,70.2272,70.1855,70.1939,9585.0
2020-07-29 13:15:00,84.29,84.3,84.17,84.19,14999.0,70.2022,70.2105,70.1022,70.1189,14999.0
2020-07-29 13:20:00,84.19,84.28,84.15,84.23,14825.0,70.1189,70.1939,70.0856,70.1522,14825.0
2020-07-29 13:25:00,84.23,84.32,84.23,84.32,6724.0,70.1522,70.2272,70.1522,70.2272,6724.0
2020-07-29 13:30:00,84.31,84.33,84.26,84.26,8680.0,70.2188,70.2355,70.1772,70.1772,8680.0
2020-07-29 13:35:00,84.25,84.31,84.17,84.18,36403.0,70.1689,70.2188,70.1022,70.1106,36403.0
2020-07-29 13:40:00,84.18,84.23,84.12,84.13,18343.0,70.1106,70.1522,70.0606,70.0689,18343.0
2020-07-29 13:45:00,84.12,84.13,83.93,84.0,14422.0,70.0606,70.0689,69.9024,69.9607,14422.0
2020-07-29 13:50:00,83.99,84.0,83.88,83.92,90609.0,69.9523,69.9607,69.8607,69.894,90609.0
2020-07-29 13:55:00,83.92,83.92,83.84,83.85,17497.0,69.894,69.894,69.8274,69.8357,17497.0
2020-07-29 14:00:00,83.86,84.01,83.85,83.91,16835.0,69.8441,69.969,69.8357,69.8857,16835.0
2020-07-29 14:05:00,83.92,84.02,83.91,84.02,12860.0,69.894,69.9773,69.8857,69.9773,12860.0
2020-07-29 14:10:00,84.06,84.11,83.96,84.11,19943.0,70.0106,70.0523,69.9273,70.0523,19943.0
2020-07-29 14:15:00,84.11,84.12,84.05,84.1,15091.0,70.0523,70.0606,70.0023,70.0439,15091.0
2020-07-29 14:20:00,84.1,84.25,84.09,84.25,15410.0,70.0439,70.1689,70.0356,70.1689,15410.0
2020-07-29 14:25:00,84.25,84.32,84.24,84.27,11056.0,70.1689,70.2272,70.1605,70.1855,11056.0
2020-07-29 14:30:00,84.27,84.34,84.24,84.28,21813.0,70.1855,70.2438,70.1605,70.1939,21813.0
2020-07-29 14:35:00,84.27,84.33,84.2,84.23,18371.0,70.1855,70.2355,70.1272,70.1522,18371.0
2020-07-29 14:40:00,84.24,84.3,84.16,84.29,39409.0,70.1605,70.2105,70.0939,70.2022,39409.0
2020-07-29 14:45:00,84.27,84.34,84.23,84.24,18977.0,70.1855,70.2438,70.1522,70.1605,18977.0
2020-07-29 14:50:00,84.23,84.26,84.18,84.26,21034.0,70.1522,70.1772,70.1106,70.1772,21034.0
2020-07-29 14:55:00,84.25,84.25,84.14,84.18,13754.0,70.1689,70.1689,70.0773,70.1106,13754.0
2020-07-29 15:00:00,84.18,84.2,83.97,84.0,34338.0,70.1106,70.1272,69.9357,69.9607,34338.0
2020-07-29 15:05:00,83.98,84.01,83.91,83.92,42780.0,69.944,69.969,69.8857,69.894,42780.0
2020-07-29 15:10:00,83.92,84.2,83.88,84.19,23164.0,69.894,70.1272,69.8607,70.1189,23164.0
2020-07-29 15:15:00,84.2,84.35,84.2,84.33,22874.0,70.1272,70.2522,70.1272,70.2355,22874.0
2020-07-29 15:20:00,84.34,84.4,84.26,84.35,31215.0,70.2438,70.2938,70.1772,70.2522,31215.0
2020-07-29 15:25:00,84.35,84.42,84.3,84.34,104013.0,70.2522,70.3105,70.2105,70.2438,104013.0
2020-07-29 15:30:00,84.33,84.49,84.28,84.47,55654.0,70.2355,70.3688,70.1939,70.3521,55654.0
2020-07-29 15:35:00,84.47,84.66,84.46,84.64,33082.0,70.3521,70.5103,70.3438,70.4937,33082.0
2020-07-29 15:40:00,84.64,84.65,84.5,84.56,51553.0,70.4937,70.502,70.3771,70.4271,51553.0
2020-07-29 15:45:00,84.56,84.64,84.55,84.6,34487.0,70.4271,70.4937,70.4187,70.4604,34487.0
2020-07-29 15:50:00,84.6,84.74,84.6,84.65,70966.0,70.4604,70.577,70.4604,70.502,70966.0
2020-07-29 15:55:00,84.65,84.84,84.65,84.82,176533.0,70.502,70.6603,70.502,70.6436,176533.0
2020-07-30 09:30:00,84.48,84.54,84.02,84.54,37889.0,70.3604,70.4104,69.9773,70.4104,37889.0
2020-07-30 09:35:00,84.57,84.65,84.09,84.2,9359.0,70.4354,70.502,70.0356,70.1272,9359.0
2020-07-30 09:40:00,84.24,84.31,83.97,84.18,11112.0,70.1605,70.2188,69.9357,70.1106,11112.0
2020-07-30 09:45:00,84.11,84.31,84.07,84.28,5928.0,70.0523,70.2188,70.019,70.1939,5928.0
2020-07-30 09:50:00,84.3,84.3,84.01,84.15,20444.0,70.2105,70.2105,69.969,70.0856,20444.0
2020-07-30 09:55:00,84.15,84.16,84.02,84.06,45997.0,70.0856,70.0939,69.9773,70.0106,45997.0
2020-07-30 10:00:00,84.06,84.27,83.94,84.24,36480.0,70.0106,70.1855,69.9107,70.1605,36480.0
2020-07-30 10:05:00,84.27,84.28,84.1,84.12,29563.0,70.1855,70.1939,70.0439,70.0606,29563.0
2020-07-30 10:10:00,84.13,84.2,83.92,84.03,26650.0,70.0689,70.1272,69.894,69.9856,26650.0
2020-07-30 10:15:00,84.03,84.22,83.94,84.22,39920.0,69.9856,70.1439,69.9107,70.1439,39920.0
2020-07-30 10:20:00,84.23,84.49,84.13,84.49,17189.0,70.1522,70.3688,70.0689,70.3688,17189.0
2020-07-30 10:25:00,84.49,84.69,84.48,84.66,25619.0,70.3688,70.5353,70.3604,70.5103,25619.0
2020-07-30 10:30:00,84.65,85.01,84.62,85.01,94392.0,70.502,70.8018,70.477,70.8018,94392.0
2020-07-30 10:35:00,85.01,85.05,84.91,85.0,30215.0,70.8018,70.8352,70.7186,70.7935,30215.0
2020-07-30 10:40:00,85.0,85.04,84.86,84.95,12948.0,70.7935,70.8268,70.6769,70.7519,12948.0
2020-07-30 10:45:00,84.95,84.98,84.83,84.98,23866.0,70.7519,70.7769,70.6519,70.7769,23866.0
2020-07-30 10:50:00,84.97,85.04,84.9,84.9,16348.0,70.7685,70.8268,70.7102,70.7102,16348.0
2020-07-30 10:55:00,84.91,85.06,84.86,84.99,16158.0,70.7186,70.8435,70.6769,70.7852,16158.0
2020-07-30 11:00:00,85.01,85.01,84.77,84.85,25299.0,70.8018,70.8018,70.602,70.6686,25299.0
2020-07-30 11:05:00,84.86,85.13,84.77,85.01,39602.0,70.6769,70.9018,70.602,70.8018,39602.0
2020-07-30 11:10:00,85.02,85.21,85.02,85.11,39882.0,70.8102,70.9684,70.8102,70.8851,39882.0
2020-07-30 11:15:00,85.14,85.21,84.96,85.19,21495.0,70.9101,70.9684,70.7602,70.9518,21495.0
2020-07-30 11:20:00,85.22,85.24,85.12,85.16,32080.0,70.9767,70.9934,70.8935,70.9268,32080.0
2020-07-30 11:25:00,85.15,85.15,84.92,85.02,23808.0,70.9184,70.9184,70.7269,70.8102,23808.0
2020-07-30 11:30:00,85.04,85.07,84.94,85.03,21690.0,70.8268,70.8518,70.7435,70.8185,21690.0
2020-07-30 11:35:00,85.05,85.09,84.87,84.92,18220.0,70.8352,70.8685,70.6852,70.7269,18220.0
2020-07-30 11:40:00,84.9,84.9,84.81,84.86,12554.0,70.7102,70.7102,70.6353,70.6769,12554.0
2020-07-30 11:45:00,84.9,84.98,84.86,84.97,8594.0,70.7102,70.7769,70.6769,70.7685,8594.0
2020-07-30 11:50:00,84.96,84.97,84.85,84.85,9021.0,70.7602,70.7685,70.6686,70.6686,9021.0
2020-07-30 11:55:00,84.85,84.94,84.81,84.89,14840.0,70.6686,70.7435,70.6353,70.7019,14840.0
2020-07-30 12:00:00,84.89,84.96,84.88,84.91,8252.0,70.7019,70.7602,70.6936,70.7186,8252.0
2020-07-30 12:05:00,84.92,84.97,84.88,84.95,8281.0,70.7269,70.7685,70.6936,70.7519,8281.0
2020-07-30 12:10:00,84.93,85.06,84.93,85.06,14695.0,70.7352,70.8435,70.7352,70.8435,14695.0
2020-07-30 12:15:00,85.06,85.25,85.04,85.25,30904.0,70.8435,71.0017,70.8268,71.0017,30904.0
2020-07-30 12:20:00,85.27,85.48,85.25,85.46,13430.0,71.0184,71.1933,71.0017,71.1766,13430.0
2020-07-30 12:25:00,85.46,85.52,85.41,85.51,6872.0,71.1766,71.2266,71.135,71.2183,6872.0
2020-07-30 12:30:00,85.53,85.57,85.39,85.4,9520.0,71.2349,71.2682,71.1183,71.1267,9520.0
2020-07-30 12:35:00,85.37,85.59,85.37,85.58,5723.0,71.1017,71.2849,71.1017,71.2766,5723.0
2020-07-30 12:40:00,85.61,85.66,85.57,85.63,6590.0,71.3016,71.3432,71.2682,71.3182,6590.0
2020-07-30 12:45:00,85.62,85.68,85.55,85.68,4548.0,71.3099,71.3599,71.2516,71.3599,4548.0
2020-07-30 12:50:00,85.7,85.7,85.5,85.56,13081.0,71.3765,71.3765,71.2099,71.2599,13081.0
2020-07-30 12:55:00,85.53,85.61,85.5,85.61,5672.0,71.2349,71.3016,71.2099,71.3016,5672.0
2020-07-30 13:00:00,85.59,85.67,85.57,85.57,5663.0,71.2849,71.3515,71.2682,71.2682,5663.0
2020-07-30 13:05:00,85.59,85.6,85.52,85.54,5684.0,71.2849,71.2932,71.2266,71.2433,5684.0
2020-07-30 13:10:00,85.53,85.56,85.51,85.55,7820.0,71.2349,71.2599,71.2183,71.2516,7820.0
2020-07-30 13:15:00,85.55,85.62,85.55,85.55,4175.0,71.2516,71.3099,71.2516,71.2516,4175.0
2020-07-30 13:20:00,85.55,85.58,85.52,85.54,7264.0,71.2516,71.2766,71.2266,71.2433,7264.0
2020-07-30 13:25:00,85.52,85.52,85.41,85.44,7045.0,71.2266,71.2266,71.135,71.16,7045.0
2020-07-30 13:30:00,85.44,85.45,85.37,85.39,9414.0,71.16,71.1683,71.1017,71.1183,9414.0
2020-07-30 13:35:00,85.41,85.46,85.33,85.34,7574.0,71.135,71.1766,71.0684,71.0767,7574.0
2020-07-30 13:40:00,85.34,85.42,85.33,85.42,6479.0,71.0767,71.1433,71.0684,71.1433,6479.0
2020-07-30 13:45:00,85.43,85.43,85.33,85.36,7278.0,71.1516,71.1516,71.0684,71.0933,7278.0
2020-07-30 13:50:00,85.37,85.45,85.35,85.44,6817.0,71.1017,71.1683,71.085,71.16,6817.0
2020-07-30 13:55:00,85.45,85.46,85.4,85.46,11307.0,71.1683,71.1766,71.1267,71.1766,11307.0
2020-07-30 14:00:00,85.44,85.47,85.23,85.27,12704.0,71.16,71.185,70.9851,71.0184,12704.0
2020-07-30 14:05:00,85.28,85.4,85.27,85.4,20017.0,71.0267,71.1267,71.0184,71.1267,20017.0
2020-07-30 14:10:00,85.4,85.44,85.35,85.42,23662.0,71.1267,71.16,71.085,71.1433,23662.0
2020-07-30 14:15:00,85.42,85.5,85.38,85.47,13212.0,71.1433,71.2099,71.11,71.185,13212.0
2020-07-30 14:20:00,85.47,85.63,85.44,85.63,9420.0,71.185,71.3182,71.16,71.3182,9420.0
2020-07-30 14:25:00,85.62,85.64,85.53,85.58,9978.0,71.3099,71.3265,71.2349,71.2766,9978.0
2020-07-30 14:30:00,85.6,85.65,85.5,85.5,9558.0,71.2932,71.3349,71.2099,71.2099,9558.0
2020-07-30 14:35:00,85.53,85.61,85.53,85.58,7798.0,71.2349,71.3016,71.2349,71.2766,7798.0
2020-07-30 14:40:00,85.55,85.6,85.5,85.58,13510.0,71.2516,71.2932,71.2099,71.2766,13510.0
2020-07-30 14:45:00,85.59,85.61,85.49,85.49,9768.0,71.2849,71.3016,71.2016,71.2016,9768.0
2020-07-30 14:50:00,85.51,85.56,85.46,85.5,13930.0,71.2183,71.2599,71.1766,71.2099,13930.0
2020-07-30 14:55:00,85.5,85.53,85.44,85.49,9753.0,71.2099,71.2349,71.16,71.2016,9753.0
2020-07-30 15:00:00,85.52,85.68,85.52,85.54,11099.0,71.2266,71.3599,71.2266,71.2433,11099.0
2020-07-30 15:05:00,85.53,85.72,85.49,85.71,19420.0,71.2349,71.3932,71.2016,71.3849,19420.0
2020-07-30 15:10:00,85.7,85.82,85.7,85.77,49340.0,71.3765,71.4765,71.3765,71.4348,49340.0
2020-07-30 15:15:00,85.76,85.98,85.76,85.96,16436.0,71.4265,71.6097,71.4265,71.5931,16436.0
2020-07-30 15:20:00,85.94,85.97,85.82,85.93,14353.0,71.5764,71.6014,71.4765,71.5681,14353.0
2020-07-30 15:25:00,85.94,85.97,85.88,85.95,20828.0,71.5764,71.6014,71.5264,71.5847,20828.0
2020-07-30 15:30:00,85.95,85.98,85.72,85.76,33423.0,71.5847,71.6097,71.3932,71.4265,33423.0
2020-07-30 15:35:00,85.76,85.8,85.56,85.58,83080.0,71.4265,71.4598,71.2599,71.2766,83080.0
2020-07-30 15:40:00,85.57,85.64,85.56,85.56,34081.0,71.2682,71.3265,71.2599,71.2599,34081.0
2020-07-30 15:45:00,85.56,85.65,85.54,85.65,71057.0,71.2599,71.3349,71.2433,71.3349,71057.0
2020-07-30 15:50:00,85.64,85.78,85.56,85.78,142327.0,71.3265,71.4432,71.2599,71.4432,142327.0
2020-07-30 15:55:00,85.79,86.07,85.78,86.06,348375.0,71.4515,71.6847,71.4432,71.6764,348375.0
2020-07-31 09:30:00,85.74,85.87,85.24,85.78,23842.0,71.4098,71.5181,70.9934,71.4432,23842.0
2020-07-31 09:35:00,85.81,86.2,85.7,85.97,11137.0,71.4681,71.793,71.3765,71.6014,11137.0
2020-07-31 09:40:00,85.89,85.91,85.57,85.59,6299.0,71.5348,71.5514,71.2682,71.2849,6299.0
2020-07-31 09:45:00,85.61,85.68,85.42,85.66,27668.0,71.3016,71.3599,71.1433,71.3432,27668.0
2020-07-31 09:50:00,85.66,85.73,85.49,85.66,7844.0,71.3432,71.4015,71.2016,71.3432,7844.0
2020-07-31 09:55:00,85.55,85.7,85.53,85.62,11432.0,71.2516,71.3765,71.2349,71.3099,11432.0
2020-07-31 10:00:00,85.53,85.78,85.48,85.62,21468.0,71.2349,71.4432,71.1933,71.3099,21468.0
2020-07-31 10:05:00,85.65,85.9,85.65,85.89,13040.0,71.3349,71.5431,71.3349,71.5348,13040.0
2020-07-31 10:10:00,85.88,86.03,85.8,85.82,13744.0,71.5264,71.6514,71.4598,71.4765,13744.0
2020-07-31 10:15:00,85.82,85.94,85.68,85.73,8686.0,71.4765,71.5764,71.3599,71.4015,8686.0
2020-07-31 10:20:00,85.69,85.81,85.6,85.75,10088.0,71.3682,71.4681,71.2932,71.4182,10088.0
2020-07-31 10:25:00,85.74,85.74,85.49,85.49,8748.0,71.4098,71.4098,71.2016,71.2016,8748.0
2020-07-31 10:30:00,85.52,85.65,85.44,85.57,52458.0,71.2266,71.3349,71.16,71.2682,52458.0
2020-07-31 10:35:00,85.59,85.7,85.55,85.66,6785.0,71.2849,71.3765,71.2516,71.3432,6785.0
2020-07-31 10:40:00,85.64,85.75,85.64,85.68,4876.0,71.3265,71.4182,71.3265,71.3599,4876.0
2020-07-31 10:45:00,85.71,85.75,85.65,85.74,43770.0,71.3849,71.4182,71.3349,71.4098,43770.0
2020-07-31 10:50:00,85.74,85.87,85.68,85.79,8550.0,71.4098,71.5181,71.3599,71.4515,8550.0
2020-07-31 10:55:00,85.77,85.78,85.66,85.66,12427.0,71.4348,71.4432,71.3432,71.3432,12427.0
2020-07-31 11:00:00,85.67,85.87,85.66,85.68,9447.0,71.3515,71.5181,71.3432,71.3599,9447.0
2020-07-31 11:05:00,85.65,85.7,85.6,85.61,9975.0,71.3349,71.3765,71.2932,71.3016,9975.0
2020-07-31 11:10:00,85.63,85.69,85.58,85.65,7656.0,71.3182,71.3682,71.2766,71.3349,7656.0
2020-07-31 11:15:00,85.63,85.72,85.53,85.72,15091.0,71.3182,71.3932,71.2349,71.3932,15091.0
2020-07-31 11:20:00,85.7,85.71,85.41,85.41,64574.0,71.3765,71.3849,71.135,71.135,64574.0
2020-07-31 11:25:00,85.37,85.39,85.26,85.38,9815.0,71.1017,71.1183,71.0101,71.11,9815.0
2020-07-31 11:30:00,85.32,85.32,85.18,85.23,28633.0,71.06,71.06,70.9434,70.9851,28633.0
2020-07-31 11:35:00,85.19,85.38,85.16,85.38,7430.0,70.9518,71.11,70.9268,71.11,7430.0
2020-07-31 11:40:00,85.38,85.45,85.37,85.41,10588.0,71.11,71.1683,71.1017,71.135,10588.0
2020-07-31 11:45:00,85.41,85.47,85.39,85.4,12548.0,71.135,71.185,71.1183,71.1267,12548.0
2020-07-31 11:50:00,85.4,85.43,85.38,85.4,25200.0,71.1267,71.1516,71.11,71.1267,25200.0
2020-07-31 11:55:00,85.41,85.52,85.41,85.47,7000.0,71.135,71.2266,71.135,71.185,7000.0
2020-07-31 12:00:00,85.45,85.49,85.39,85.4,12030.0,71.1683,71.2016,71.1183,71.1267,12030.0
2020-07-31 12:05:00,85.41,85.54,85.39,85.43,13027.0,71.135,71.2433,71.1183,71.1516,13027.0
2020-07-31 12:10:00,85.47,85.56,85.44,85.52,7605.0,71.185,71.2599,71.16,71.2266,7605.0
2020-07-31 12:15:00,85.51,85.54,85.47,85.52,37234.0,71.2183,71.2433,71.185,71.2266,37234.0
2020-07-31 12:20:00,85.54,85.55,85.49,85.54,8094.0,71.2433,71.2516,71.2016,71.2433,8094.0
2020-07-31 12:25:00,85.51,85.57,85.5,85.51,6160.0,71.2183,71.2682,71.2099,71.2183,6160.0
2020-07-31 12:30:00,85.5,85.52,85.48,85.5,20677.0,71.2099,71.2266,71.1933,71.2099,20677.0
2020-07-31 12:35:00,85.49,85.54,85.4,85.54,49305.0,71.2016,71.2433,71.1267,71.2433,49305.0
2020-07-31 12:40:00,85.52,85.53,85.48,85.5,14381.0,71.2266,71.2349,71.1933,71.2099,14381.0
2020-07-31 12:45:00,85.5,85.55,85.48,85.5,17599.0,71.2099,71.2516,71.1933,71.2099,17599.0
2020-07-31 12:50:00,85.49,85.53,85.38,85.42,43984.0,71.2016,71.2349,71.11,71.1433,43984.0
2020-07-31 12:55:00,85.42,85.44,85.37,85.4,48072.0,71.1433,71.16,71.1017,71.1267,48072.0
2020-07-31 13:00:00,85.4,85.49,85.38,85.45,29981.0,71.1267,71.2016,71.11,71.1683,29981.0
2020-07-31 13:05:00,85.45,85.48,85.44,85.46,20056.0,71.1683,71.1933,71.16,71.1766,20056.0
2020-07-31 13:10:00,85.46,85.52,85.45,85.47,9059.0,71.1766,71.2266,71.1683,71.185,9059.0
2020-07-31 13:15:00,85.48,85.55,85.45,85.53,10630.0,71.1933,71.2516,71.1683,71.2349,10630.0
2020-07-31 13:20:00,85.54,85.54,85.44,85.47,11170.0,71.2433,71.2433,71.16,71.185,11170.0
2020-07-31 13:25:00,85.5,85.53,85.45,85.5,8335.0,71.2099,71.2349,71.1683,71.2099,8335.0
2020-07-31 13:30:00,85.47,85.51,85.44,85.45,7812.0,71.185,71.2183,71.16,71.1683,7812.0
2020-07-31 13:35:00,85.45,85.51,85.43,85.49,11817.0,71.1683,71.2183,71.1516,71.2016,11817.0
2020-07-31 13:40:00,85.51,85.55,85.46,85.46,7968.0,71.2183,71.2516,71.1766,71.1766,7968.0
2020-07-31 13:45:00,85.46,85.57,85.45,85.57,9043.0,71.1766,71.2682,71.1683,71.2682,9043.0
2020-07-31 13:50:00,85.56,85.67,85.54,85.65,6865.0,71.2599,71.3515,71.2433,71.3349,6865.0
2020-07-31 13:55:00,85.67,85.68,85.55,85.63,8186.0,71.3515,71.3599,71.2516,71.3182,8186.0
2020-07-31 14:00:00,85.6,85.68,85.6,85.66,6391.0,71.2932,71.3599,71.2932,71.3432,6391.0
2020-07-31 14:05:00,85.66,85.69,85.57,85.57,6651.0,71.3432,71.3682,71.2682,71.2682,6651.0
2020-07-31 14:10:00,85.56,85.6,85.51,85.51,3348.0,71.2599,71.2932,71.2183,71.2183,3348.0
2020-07-31 14:15:00,85.53,85.62,85.5,85.54,10161.0,71.2349,71.3099,71.2099,71.2433,10161.0
2020-07-31 14:20:00,85.55,85.63,85.54,85.56,8068.0,71.2516,71.3182,71.2433,71.2599,8068.0
2020-07-31 14:25:00,85.61,85.67,85.57,85.63,15646.0,71.3016,71.3515,71.2682,71.3182,15646.0
2020-07-31 14:30:00,85.61,85.66,85.58,85.66,27357.0,71.3016,71.3432,71.2766,71.3432,27357.0
2020-07-31 14:35:00,85.66,85.87,85.64,85.83,29900.0,71.3432,71.5181,71.3265,71.4848,29900.0
2020-07-31 14:40:00,85.82,85.98,85.82,85.97,22002.0,71.4765,71.6097,71.4765,71.6014,22002.0
2020-07-31 14:45:00,85.97,86.05,85.94,86.04,54671.0,71.6014,71.668,71.5764,71.6597,54671.0
2020-07-31 14:50:00,86.05,86.15,86.04,86.13,31657.0,71.668,71.7513,71.6597,71.7347,31657.0
2020-07-31 14:55:00,86.14,86.2,86.07,86.14,22898.0,71.743,71.793,71.6847,71.743,22898.0
2020-07-31 15:00:00,86.15,86.17,86.09,86.14,33194.0,71.7513,71.768,71.7013,71.743,33194.0
2020-07-31 15:05:00,86.15,86.19,86.1,86.19,36608.0,71.7513,71.7846,71.7097,71.7846,36608.0
2020-07-31 15:10:00,86.2,86.31,86.17,86.21,48577.0,71.793,71.8846,71.768,71.8013,48577.0
2020-07-31 15:15:00,86.22,86.36,86.19,86.35,38654.0,71.8096,71.9262,71.7846,71.9179,38654.0
2020-07-31 15:20:00,86.36,86.49,86.35,86.45,33249.0,71.9262,72.0345,71.9179,72.0012,33249.0
2020-07-31 15:25:00,86.45,86.57,86.45,86.5,47786.0,72.0012,72.1011,72.0012,72.0428,47786.0
2020-07-31 15:30:00,86.49,86.6,86.48,86.49,41757.0,72.0345,72.1261,72.0262,72.0345,41757.0
2020-07-31 15:35:00,86.49,86.57,86.48,86.56,47344.0,72.0345,72.1011,72.0262,72.0928,47344.0
2020-07-31 15:40:00,86.56,86.56,86.46,86.5,45301.0,72.0928,72.0928,72.0095,72.0428,45301.0
2020-07-31 15:45:00,86.5,86.71,86.47,86.71,49129.0,72.0428,72.2177,72.0178,72.2177,49129.0
2020-07-31 15:50:00,86.73,86.74,86.6,86.69,74621.0,72.2344,72.2427,72.1261,72.2011,74621.0
2020-07-31 15:55:00,86.69,86.97,86.66,86.89,268112.0,72.2011,72.4343,72.1761,72.3676,268112.0
2020-08-03 09:30:00,86.62,86.62,86.07,86.31,47883.0,72.1428,72.1428,71.6847,71.8846,47883.0
2020-08-03 09:35:00,86.28,86.28,85.6,85.63,15761.0,71.8596,71.8596,71.2932,71.3182,15761.0
2020-08-03 09:40:00,85.57,85.6,85.03,85.07,23274.0,71.2682,71.2932,70.8185,70.8518,23274.0
2020-08-03 09:45:00,85.07,85.49,85.04,85.47,35740.0,70.8518,71.2016,70.8268,71.185,35740.0
2020-08-03 09:50:00,85.48,85.49,85.09,85.29,26710.0,71.1933,71.2016,70.8685,71.035,26710.0
2020-08-03 09:55:00,85.26,85.4,85.13,85.37,31312.0,71.0101,71.1267,70.9018,71.1017,31312.0
2020-08-03 10:00:00,85.39,85.63,85.26,85.63,11994.0,71.1183,71.3182,71.0101,71.3182,11994.0
2020-08-03 10:05:00,85.65,85.9,85.64,85.8,13005.0,71.3349,71.5431,71.3265,71.4598,13005.0
2020-08-03 10:10:00,85.84,86.03,85.82,85.84,22511.0,71.4931,71.6514,71.4765,71.4931,22511.0
2020-08-03 10:15:00,85.83,85.97,85.76,85.91,13649.0,71.4848,71.6014,71.4265,71.5514,13649.0
2020-08-03 10:20:00,85.88,85.91,85.7,85.88,37712.0,71.5264,71.5514,71.3765,71.5264,37712.0
2020-08-03 10:25:00,85.88,85.93,85.71,85.76,12034.0,71.5264,71.5681,71.3849,71.4265,12034.0
2020-08-03 10:30:00,85.76,85.83,85.68,85.68,17384.0,71.4265,71.4848,71.3599,71.3599,17384.0
2020-08-03 10:35:00,85.68,85.73,85.49,85.73,19082.0,71.3599,71.4015,71.2016,71.4015,19082.0
2020-08-03 10:40:00,85.73,85.77,85.58,85.61,14037.0,71.4015,71.4348,71.2766,71.3016,14037.0
2020-08-03 10:45:00,85.6,85.67,85.59,85.6,10831.0,71.2932,71.3515,71.2849,71.2932,10831.0
2020-08-03 10:50:00,85.63,85.69,85.58,85.69,11897.0,71.3182,71.3682,71.2766,71.3682,11897.0
2020-08-03 10:55:00,85.69,85.73,85.58,85.65,18780.0,71.3682,71.4015,71.2766,71.3349,18780.0
2020-08-03 11:00:00,85.66,85.87,85.58,85.67,32433.0,71.3432,71.5181,71.2766,71.3515,32433.0
2020-08-03 11:05:00,85.66,85.78,85.58,85.59,9272.0,71.3432,71.4432,71.2766,71.2849,9272.0
2020-08-03 11:10:00,85.6,85.68,85.58,85.66,7749.0,71.2932,71.3599,71.2766,71.3432,7749.0
2020-08-03 11:15:00,85.66,85.73,85.58,85.59,14519.0,71.3432,71.4015,71.2766,71.2849,14519.0
2020-08-03 11:20:00,85.58,85.66,85.56,85.62,11060.0,71.2766,71.3432,71.2599,71.3099,11060.0
2020-08-03 11:25:00,85.62,85.66,85.53,85.6,13667.0,71.3099,71.3432,71.2349,71.2932,13667.0
2020-08-03 11:30:00,85.58,85.67,85.56,85.64,9269.0,71.2766,71.3515,71.2599,71.3265,9269.0
2020-08-03 11:35:00,85.59,85.64,85.58,85.6,6006.0,71.2849,71.3265,71.2766,71.2932,6006.0
2020-08-03 11:40:00,85.59,85.67,85.58,85.67,6530.0,71.2849,71.3515,71.2766,71.3515,6530.0
2020-08-03 11:45:00,85.63,85.69,85.58,85.62,8332.0,71.3182,71.3682,71.2766,71.3099,8332.0
2020-08-03 11:50:00,85.6,85.61,85.34,85.36,10104.0,71.2932,71.3016,71.0767,71.0933,10104.0
2020-08-03 11:55:00,85.35,85.35,85.23,85.3,6224.0,71.085,71.085,70.9851,71.0434,6224.0
2020-08-03 12:00:00,85.29,85.35,85.28,85.3,4341.0,71.035,71.085,71.0267,71.0434,4341.0
2020-08-03 12:05:00,85.32,85.38,85.31,85.37,3379.0,71.06,71.11,71.0517,71.1017,3379.0
2020-08-03 12:10:00,85.37,85.37,85.29,85.31,6920.0,71.1017,71.1017,71.035,71.0517,6920.0
2020-08-03 12:15:00,85.31,85.33,85.26,85.27,6697.0,71.0517,71.0684,71.0101,71.0184,6697.0
2020-08-03 12:20:00,85.25,85.29,85.22,85.23,10782.0,71.0017,71.035,70.9767,70.9851,10782.0
2020-08-03 12:25:00,85.23,85.29,85.14,85.15,15005.0,70.9851,71.035,70.9101,70.9184,15005.0
2020-08-03 12:30:00,85.12,85.13,85.04,85.11,7951.0,70.8935,70.9018,70.8268,70.8851,7951.0
2020-08-03 12:35:00,85.12,85.12,85.05,85.08,8385.0,70.8935,70.8935,70.8352,70.8601,8385.0
2020-08-03 12:40:00,85.05,85.07,84.95,85.01,9951.0,70.8352,70.8518,70.7519,70.8018,9951.0
2020-08-03 12:45:00,85.04,85.12,85.03,85.12,5885.0,70.8268,70.8935,70.8185,70.8935,5885.0
2020-08-03 12:50:00,85.12,85.23,85.11,85.23,7024.0,70.8935,70.9851,70.8851,70.9851,7024.0
2020-08-03 12:55:00,85.21,85.22,85.16,85.17,8159.0,70.9684,70.9767,70.9268,70.9351,8159.0
2020-08-03 13:00:00,85.19,85.25,85.19,85.23,5624.0,70.9518,71.0017,70.9518,70.9851,5624.0
2020-08-03 13:05:00,85.26,85.26,85.17,85.19,5383.0,71.0101,71.0101,70.9351,70.9518,5383.0
2020-08-03 13:10:00,85.2,85.27,85.2,85.27,7499.0,70.9601,71.0184,70.9601,71.0184,7499.0
2020-08-03 13:15:00,85.27,85.33,85.19,85.2,14563.0,71.0184,71.0684,70.9518,70.9601,14563.0
2020-08-03 13:20:00,85.2,85.27,85.15,85.26,46202.0,70.9601,71.0184,70.9184,71.0101,46202.0
2020-08-03 13:25:00,85.23,85.24,85.22,85.24,29443.0,70.9851,70.9934,70.9767,70.9934,29443.0
2020-08-03 13:30:00,85.23,85.3,85.23,85.26,16978.0,70.9851,71.0434,70.9851,71.0101,16978.0
2020-08-03 13:35:00,85.26,85.27,85.16,85.2,7526.0,71.0101,71.0184,70.9268,70.9601,7526.0
2020-08-03 13:40:00,85.18,85.21,85.13,85.21,15595.0,70.9434,70.9684,70.9018,70.9684,15595.0
2020-08-03 13:45:00,85.22,85.22,85.17,85.2,5187.0,70.9767,70.9767,70.9351,70.9601,5187.0
2020-08-03 13:50:00,85.2,85.23,85.17,85.2,9204.0,70.9601,70.9851,70.9351,70.9601,9204.0
2020-08-03 13:55:00,85.2,85.28,85.18,85.2,13892.0,70.9601,71.0267,70.9434,70.9601,13892.0
2020-08-03 14:00:00,85.21,85.35,85.2,85.21,18036.0,70.9684,71.085,70.9601,70.9684,18036.0
2020-08-03 14:05:00,85.21,85.33,85.09,85.33,38082.0,70.9684,71.0684,70.8685,71.0684,38082.0
2020-08-03 14:10:00,85.32,85.35,85.23,85.3,10749.0,71.06,71.085,70.9851,71.0434,10749.0
2020-08-03 14:15:00,85.33,85.49,85.32,85.47,10631.0,71.0684,71.2016,71.06,71.185,10631.0
2020-08-03 14:20:00,85.46,85.49,85.36,85.36,10521.0,71.1766,71.2016,71.0933,71.0933,10521.0
2020-08-03 14:25:00,85.37,85.38,85.27,85.34,4503.0,71.1017,71.11,71.0184,71.0767,4503.0
2020-08-03 14:30:00,85.34,85.41,85.29,85.41,23778.0,71.0767,71.135,71.035,71.135,23778.0
2020-08-03 14:35:00,85.41,85.48,85.38,85.41,9617.0,71.135,71.1933,71.11,71.135,9617.0
2020-08-03 14:40:00,85.43,85.55,85.42,85.55,12322.0,71.1516,71.2516,71.1433,71.2516,12322.0
2020-08-03 14:45:00,85.56,85.75,85.55,85.74,28946.0,71.2599,71.4182,71.2516,71.4098,28946.0
2020-08-03 14:50:00,85.72,85.82,85.7,85.81,9066.0,71.3932,71.4765,71.3765,71.4681,9066.0
2020-08-03 14:55:00,85.78,85.89,85.78,85.85,23426.0,71.4432,71.5348,71.4432,71.5015,23426.0
2020-08-03 15:00:00,85.85,85.89,85.77,85.8,23628.0,71.5015,71.5348,71.4348,71.4598,23628.0
2020-08-03 15:05:00,85.78,85.82,85.74,85.81,11724.0,71.4432,71.4765,71.4098,71.4681,11724.0
2020-08-03 15:10:00,85.81,85.94,85.81,85.92,11942.0,71.4681,71.5764,71.4681,71.5598,11942.0
2020-08-03 15:15:00,85.92,85.97,85.88,85.92,16985.0,71.5598,71.6014,71.5264,71.5598,16985.0
2020-08-03 15:20:00,85.92,85.94,85.9,85.92,15072.0,71.5598,71.5764,71.5431,71.5598,15072.0
2020-08-03 15:25:00,85.91,86.01,85.91,85.96,15502.0,71.5514,71.6347,71.5514,71.5931,15502.0
2020-08-03 15:30:00,85.97,86.08,85.83,85.89,30347.0,71.6014,71.693,71.4848,71.5348,30347.0
2020-08-03 15:35:00,85.88,86.0,85.88,85.97,21402.0,71.5264,71.6264,71.5264,71.6014,21402.0
2020-08-03 15:40:00,85.96,85.99,85.83,85.86,29999.0,71.5931,71.6181,71.4848,71.5098,29999.0
2020-08-03 15:45:00,85.87,85.92,85.75,85.84,37355.0,71.5181,71.5598,71.4182,71.4931,37355.0
2020-08-03 15:50:00,85.85,86.05,85.82,86.03,79626.0,71.5015,71.668,71.4765,71.6514,79626.0
2020-08-03 15:55:00,86.05,86.05,85.74,85.79,155721.0,71.668,71.668,71.4098,71.4515,155721.0
2020-08-04 09:30:00,85.53,85.84,85.46,85.63,29005.0,71.2349,71.4931,71.1766,71.3182,29005.0
2020-08-04 09:35:00,85.6,85.78,85.47,85.68,19666.0,71.2932,71.4432,71.185,71.3599,19666.0
2020-08-04 09:40:00,85.67,85.8,85.55,85.59,17653.0,71.3515,71.4598,71.2516,71.2849,17653.0
2020-08-04 09:45:00,85.68,85.78,85.58,85.59,7610.0,71.3599,71.4432,71.2766,71.2849,7610.0
2020-08-04 09:50:00,85.6,85.72,85.54,85.71,14777.0,71.2932,71.3932,71.2433,71.3849,14777.0
2020-08-04 09:55:00,85.72,85.8,85.57,85.57,10687.0,71.3932,71.4598,71.2682,71.2682,10687.0
2020-08-04 10:00:00,85.6,85.82,85.51,85.79,21799.0,71.2932,71.4765,71.2183,71.4515,21799.0
2020-08-04 10:05:00,85.77,85.79,85.56,85.69,16040.0,71.4348,71.4515,71.2599,71.3682,16040.0
2020-08-04 10:10:00,85.68,85.84,85.68,85.82,10419.0,71.3599,71.4931,71.3599,71.4765,10419.0
2020-08-04 10:15:00,85.81,85.91,85.75,85.89,4628.0,71.4681,71.5514,71.4182,71.5348,4628.0
2020-08-04 10:20:00,85.86,85.86,85.75,85.79,8795.0,71.5098,71.5098,71.4182,71.4515,8795.0
2020-08-04 10:25:00,85.82,85.92,85.76,85.89,24047.0,71.4765,71.5598,71.4265,71.5348,24047.0
2020-08-04 10:30:00,85.95,85.98,85.87,85.89,10745.0,71.5847,71.6097,71.5181,71.5348,10745.0
2020-08-04 10:35:00,85.87,85.97,85.72,85.77,13116.0,71.5181,71.6014,71.3932,71.4348,13116.0
2020-08-04 10:40:00,85.78,85.89,85.73,85.89,27101.0,71.4432,71.5348,71.4015,71.5348,27101.0
2020-08-04 10:45:00,85.9,86.12,85.88,86.01,14291.0,71.5431,71.7263,71.5264,71.6347,14291.0
2020-08-04 10:50:00,85.99,86.09,85.91,86.07,19337.0,71.6181,71.7013,71.5514,71.6847,19337.0
2020-08-04 10:55:00,86.04,86.09,86.0,86.05,15894.0,71.6597,71.7013,71.6264,71.668,15894.0
2020-08-04 11:00:00,86.07,86.1,85.84,85.84,16703.0,71.6847,71.7097,71.4931,71.4931,16703.0
2020-08-04 11:05:00,85.86,86.1,85.86,86.04,16260.0,71.5098,71.7097,71.5098,71.6597,16260.0
2020-08-04 11:10:00,86.03,86.1,86.03,86.09,3424.0,71.6514,71.7097,71.6514,71.7013,3424.0
2020-08-04 11:15:00,86.12,86.12,86.0,86.0,8321.0,71.7263,71.7263,71.6264,71.6264,8321.0
2020-08-04 11:20:00,86.0,86.37,86.0,86.35,24173.0,71.6264,71.9345,71.6264,71.9179,24173.0
2020-08-04 11:25:00,86.39,86.54,86.37,86.53,15503.0,71.9512,72.0761,71.9345,72.0678,15503.0
2020-08-04 11:30:00,86.54,86.57,86.38,86.4,6830.0,72.0761,72.1011,71.9429,71.9595,6830.0
2020-08-04 11:35:00,86.41,86.46,86.38,86.41,4376.0,71.9679,72.0095,71.9429,71.9679,4376.0
2020-08-04 11:40:00,86.36,86.44,86.36,86.36,4149.0,71.9262,71.9928,71.9262,71.9262,4149.0
2020-08-04 11:45:00,86.36,86.4,86.09,86.38,18425.0,71.9262,71.9595,71.7013,71.9429,18425.0
2020-08-04 11:50:00,86.37,86.5,86.22,86.48,17323.0,71.9345,72.0428,71.8096,72.0262,17323.0
2020-08-04 11:55:00,86.5,86.59,86.43,86.45,8877.0,72.0428,72.1178,71.9845,72.0012,8877.0
2020-08-04 12:00:00,86.49,86.77,86.49,86.77,10208.0,72.0345,72.2677,72.0345,72.2677,10208.0
2020-08-04 12:05:00,86.77,86.79,86.66,86.66,10569.0,72.2677,72.2843,72.1761,72.1761,10569.0
2020-08-04 12:10:00,86.64,86.64,86.44,86.52,11341.0,72.1594,72.1594,71.9928,72.0595,11341.0
2020-08-04 12:15:00,86.54,86.56,86.47,86.49,25373.0,72.0761,72.0928,72.0178,72.0345,25373.0
2020-08-04 12:20:00,86.51,86.59,86.48,86.52,9947.0,72.0511,72.1178,72.0262,72.0595,9947.0
2020-08-04 12:25:00,86.54,86.59,86.32,86.4,25296.0,72.0761,72.1178,71.8929,71.9595,25296.0
2020-08-04 12:30:00,86.41,86.41,86.33,86.35,11453.0,71.9679,71.9679,71.9012,71.9179,11453.0
2020-08-04 12:35:00,86.33,86.37,86.27,86.35,14254.0,71.9012,71.9345,71.8513,71.9179,14254.0
2020-08-04 12:40:00,86.35,86.35,86.17,86.18,19843.0,71.9179,71.9179,71.768,71.7763,19843.0
2020-08-04 12:45:00,86.17,86.25,86.06,86.25,43386.0,71.768,71.8346,71.6764,71.8346,43386.0
2020-08-04 12:50:00,86.27,86.27,86.03,86.08,11673.0,71.8513,71.8513,71.6514,71.693,11673.0
2020-08-04 12:55:00,86.03,86.07,85.95,85.96,11523.0,71.6514,71.6847,71.5847,71.5931,11523.0
2020-08-04 13:00:00,85.96,85.98,85.91,85.95,14054.0,71.5931,71.6097,71.5514,71.5847,14054.0
2020-08-04 13:05:00,86.0,86.03,85.84,85.84,16574.0,71.6264,71.6514,71.4931,71.4931,16574.0
2020-08-04 13:10:00,85.84,85.84,85.71,85.76,31882.0,71.4931,71.4931,71.3849,71.4265,31882.0
2020-08-04 13:15:00,85.73,85.81,85.58,85.77,47246.0,71.4015,71.4681,71.2766,71.4348,47246.0
2020-08-04 13:20:00,85.76,85.83,85.69,85.8,10795.0,71.4265,71.4848,71.3682,71.4598,10795.0
2020-08-04 13:25:00,85.83,85.87,85.64,85.7,11793.0,71.4848,71.5181,71.3265,71.3765,11793.0
2020-08-04 13:30:00,85.71,85.81,85.59,85.6,15044.0,71.3849,71.4681,71.2849,71.2932,15044.0
2020-08-04 13:35:00,85.61,85.63,85.42,85.5,12856.0,71.3016,71.3182,71.1433,71.2099,12856.0
2020-08-04 13:40:00,85.51,85.51,85.4,85.44,13590.0,71.2183,71.2183,71.1267,71.16,13590.0
2020-08-04 13:45:00,85.44,85.45,85.31,85.36,12059.0,71.16,71.1683,71.0517,71.0933,12059.0
2020-08-04 13:50:00,85.36,85.38,85.24,85.27,14498.0,71.0933,71.11,70.9934,71.0184,14498.0
2020-08-04 13:55:00,85.29,85.29,85.2,85.26,15206.0,71.035,71.035,70.9601,71.0101,15206.0
2020-08-04 14:00:00,85.25,85.48,85.23,85.46,23843.0,71.0017,71.1933,70.9851,71.1766,23843.0
2020-08-04 14:05:00,85.45,85.49,85.34,85.41,15270.0,71.1683,71.2016,71.0767,71.135,15270.0
2020-08-04 14:10:00,85.42,85.65,85.4,85.6,23746.0,71.1433,71.3349,71.1267,71.2932,23746.0
2020-08-04 14:15:00,85.56,85.64,85.41,85.53,17035.0,71.2599,71.3265,71.135,71.2349,17035.0
2020-08-04 14:20:00,85.51,85.52,85.37,85.45,17437.0,71.2183,71.2266,71.1017,71.1683,17437.0
2020-08-04 14:25:00,85.46,85.5,85.3,85.38,15951.0,71.1766,71.2099,71.0434,71.11,15951.0
2020-08-04 14:30:00,85.37,85.48,85.31,85.37,17589.0,71.1017,71.1933,71.0517,71.1017,17589.0
2020-08-04 14:35:00,85.36,85.4,85.3,85.34,14661.0,71.0933,71.1267,71.0434,71.0767,14661.0
2020-08-04 14:40:00,85.35,85.39,85.28,85.39,14908.0,71.085,71.1183,71.0267,71.1183,14908.0
2020-08-04 14:45:00,85.35,85.48,85.32,85.39,16300.0,71.085,71.1933,71.06,71.1183,16300.0
2020-08-04 14:50:00,85.4,85.46,85.32,85.41,12815.0,71.1267,71.1766,71.06,71.135,12815.0
2020-08-04 14:55:00,85.42,85.45,85.33,85.36,15720.0,71.1433,71.1683,71.0684,71.0933,15720.0
2020-08-04 15:00:00,85.34,85.44,85.31,85.38,13484.0,71.0767,71.16,71.0517,71.11,13484.0
2020-08-04 15:05:00,85.37,85.44,85.36,85.4,13294.0,71.1017,71.16,71.0933,71.1267,13294.0
2020-08-04 15:10:00,85.4,85.44,85.33,85.33,23324.0,71.1267,71.16,71.0684,71.0684,23324.0
2020-08-04 15:15:00,85.34,85.38,85.27,85.28,15941.0,71.0767,71.11,71.0184,71.0267,15941.0
2020-08-04 15:20:00,85.29,85.3,85.23,85.27,16675.0,71.035,71.0434,70.9851,71.0184,16675.0
2020-08-04 15:25:00,85.27,85.3,85.22,85.25,20300.0,71.0184,71.0434,70.9767,71.0017,20300.0
2020-08-04 15:30:00,85.24,85.26,85.18,85.25,25163.0,70.9934,71.0101,70.9434,71.0017,25163.0
2020-08-04 15:35:00,85.23,85.27,85.18,85.19,26601.0,70.9851,71.0184,70.9434,70.9518,26601.0
2020-08-04 15:40:00,85.19,85.4,85.19,85.38,29526.0,70.9518,71.1267,70.9518,71.11,29526.0
2020-08-04 15:45:00,85.36,85.55,85.31,85.53,38020.0,71.0933,71.2516,71.0517,71.2349,38020.0
2020-08-04 15:50:00,85.55,85.62,85.43,85.44,63301.0,71.2516,71.3099,71.1516,71.16,63301.0
2020-08-04 15:55:00,85.47,85.59,85.4,85.54,171677.0,71.185,71.2849,71.1267,71.2433,171677.0
2020-08-05 09:30:00,85.84,85.9,85.66,85.79,33239.0,71.4931,71.5431,71.3432,71.4515,33239.0
2020-08-05 09:35:00,85.85,85.93,85.66,85.91,11502.0,71.5015,71.5681,71.3432,71.5514,11502.0
2020-08-05 09:40:00,86.0,86.12,85.78,86.12,14288.0,71.6264,71.7263,71.4432,71.7263,14288.0
2020-08-05 09:45:00,86.06,86.1,85.52,85.66,19023.0,71.6764,71.7097,71.2266,71.3432,19023.0
2020-08-05 09:50:00,85.7,86.0,85.68,85.74,33346.0,71.3765,71.6264,71.3599,71.4098,33346.0
2020-08-05 09:55:00,85.75,85.95,85.68,85.68,29753.0,71.4182,71.5847,71.3599,71.3599,29753.0
2020-08-05 10:00:00,85.66,85.87,85.63,85.8,28096.0,71.3432,71.5181,71.3182,71.4598,28096.0
2020-08-05 10:05:00,85.77,85.82,85.56,85.56,19705.0,71.4348,71.4765,71.2599,71.2599,19705.0
2020-08-05 10:10:00,85.55,85.73,85.51,85.59,14432.0,71.2516,71.4015,71.2183,71.2849,14432.0
2020-08-05 10:15:00,85.59,85.9,85.57,85.89,14134.0,71.2849,71.5431,71.2682,71.5348,14134.0
2020-08-05 10:20:00,85.88,85.96,85.84,85.9,20335.0,71.5264,71.5931,71.4931,71.5431,20335.0
2020-08-05 10:25:00,85.88,85.88,85.49,85.59,16504.0,71.5264,71.5264,71.2016,71.2849,16504.0
2020-08-05 10:30:00,85.56,85.56,85.45,85.46,12579.0,71.2599,71.2599,71.1683,71.1766,12579.0
2020-08-05 10:35:00,85.45,85.46,85.25,85.25,14176.0,71.1683,71.1766,71.0017,71.0017,14176.0
2020-08-05 10:40:00,85.25,85.37,85.23,85.33,16742.0,71.0017,71.1017,70.9851,71.0684,16742.0
2020-08-05 10:45:00,85.34,85.67,85.34,85.55,15453.0,71.0767,71.3515,71.0767,71.2516,15453.0
2020-08-05 10:50:00,85.55,85.57,85.36,85.39,11050.0,71.2516,71.2682,71.0933,71.1183,11050.0
2020-08-05 10:55:00,85.37,85.44,85.15,85.15,13117.0,71.1017,71.16,70.9184,70.9184,13117.0
2020-08-05 11:00:00,85.15,85.24,85.13,85.14,12058.0,70.9184,70.9934,70.9018,70.9101,12058.0
2020-08-05 11:05:00,85.13,85.26,85.07,85.22,10260.0,70.9018,71.0101,70.8518,70.9767,10260.0
2020-08-05 11:10:00,85.21,85.38,85.16,85.38,14464.0,70.9684,71.11,70.9268,71.11,14464.0
2020-08-05 11:15:00,85.34,85.49,85.31,85.48,15172.0,71.0767,71.2016,71.0517,71.1933,15172.0
2020-08-05 11:20:00,85.47,85.53,85.33,85.44,25865.0,71.185,71.2349,71.0684,71.16,25865.0
2020-08-05 11:25:00,85.42,85.42,85.11,85.17,8423.0,71.1433,71.1433,70.8851,70.9351,8423.0
2020-08-05 11:30:00,85.17,85.17,85.06,85.11,7553.0,70.9351,70.9351,70.8435,70.8851,7553.0
2020-08-05 11:35:00,85.14,85.14,85.05,85.07,6850.0,70.9101,70.9101,70.8352,70.8518,6850.0
2020-08-05 11:40:00,85.1,85.12,84.92,84.99,34031.0,70.8768,70.8935,70.7269,70.7852,34031.0
2020-08-05 11:45:00,84.99,85.01,84.79,84.83,19738.0,70.7852,70.8018,70.6186,70.6519,19738.0
2020-08-05 11:50:00,84.85,84.89,84.66,84.7,10273.0,70.6686,70.7019,70.5103,70.5437,10273.0
2020-08-05 11:55:00,84.67,84.68,84.5,84.52,11190.0,70.5187,70.527,70.3771,70.3937,11190.0
2020-08-05 12:00:00,84.53,84.64,84.5,84.53,20317.0,70.4021,70.4937,70.3771,70.4021,20317.0
2020-08-05 12:05:00,84.52,84.72,84.52,84.67,9662.0,70.3937,70.5603,70.3937,70.5187,9662.0
2020-08-05 12:10:00,84.68,84.88,84.68,84.84,10146.0,70.527,70.6936,70.527,70.6603,10146.0
2020-08-05 12:15:00,84.86,84.91,84.76,84.76,12027.0,70.6769,70.7186,70.5936,70.5936,12027.0
2020-08-05 12:20:00,84.75,84.83,84.72,84.82,9510.0,70.5853,70.6519,70.5603,70.6436,9510.0
2020-08-05 12:25:00,84.79,84.79,84.67,84.71,9941.0,70.6186,70.6186,70.5187,70.552,9941.0
2020-08-05 12:30:00,84.73,84.97,84.71,84.97,5490.0,70.5686,70.7685,70.552,70.7685,5490.0
2020-08-05 12:35:00,84.97,85.01,84.92,85.0,5729.0,70.7685,70.8018,70.7269,70.7935,5729.0
2020-08-05 12:40:00,84.97,84.97,84.82,84.83,5307.0,70.7685,70.7685,70.6436,70.6519,5307.0
2020-08-05 12:45:00,84.84,84.93,84.82,84.9,9270.0,70.6603,70.7352,70.6436,70.7102,9270.0
2020-08-05 12:50:00,84.9,84.91,84.77,84.85,14966.0,70.7102,70.7186,70.602,70.6686,14966.0
2020-08-05 12:55:00,84.85,84.95,84.82,84.88,8607.0,70.6686,70.7519,70.6436,70.6936,8607.0
2020-08-05 13:00:00,84.88,84.89,84.8,84.82,7769.0,70.6936,70.7019,70.6269,70.6436,7769.0
2020-08-05 13:05:00,84.82,84.9,84.76,84.9,6495.0,70.6436,70.7102,70.5936,70.7102,6495.0
2020-08-05 13:10:00,84.9,84.91,84.82,84.84,17905.0,70.7102,70.7186,70.6436,70.6603,17905.0
2020-08-05 13:15:00,84.84,84.89,84.79,84.87,8160.0,70.6603,70.7019,70.6186,70.6852,8160.0
2020-08-05 13:20:00,84.87,84.89,84.84,84.88,8853.0,70.6852,70.7019,70.6603,70.6936,8853.0
2020-08-05 13:25:00,84.86,84.88,84.8,84.82,8644.0,70.6769,70.6936,70.6269,70.6436,8644.0
2020-08-05 13:30:00,84.81,84.84,84.72,84.81,9103.0,70.6353,70.6603,70.5603,70.6353,9103.0
2020-08-05 13:35:00,84.81,84.87,84.81,84.87,9564.0,70.6353,70.6852,70.6353,70.6852,9564.0
2020-08-05 13:40:00,84.86,84.86,84.74,84.8,6046.0,70.6769,70.6769,70.577,70.6269,6046.0
2020-08-05 13:45:00,84.77,84.86,84.77,84.82,57076.0,70.602,70.6769,70.602,70.6436,57076.0
2020-08-05 13:50:00,84.83,84.95,84.82,84.87,38699.0,70.6519,70.7519,70.6436,70.6852,38699.0
2020-08-05 13:55:00,84.87,84.89,84.84,84.86,13760.0,70.6852,70.7019,70.6603,70.6769,13760.0
2020-08-05 14:00:00,84.85,84.91,84.85,84.88,7963.0,70.6686,70.7186,70.6686,70.6936,7963.0
2020-08-05 14:05:00,84.89,84.89,84.86,84.89,8856.0,70.7019,70.7019,70.6769,70.7019,8856.0
2020-08-05 14:10:00,84.89,84.92,84.88,84.92,11385.0,70.7019,70.7269,70.6936,70.7269,11385.0
2020-08-05 14:15:00,84.91,84.92,84.88,84.9,11979.0,70.7186,70.7269,70.6936,70.7102,11979.0
2020-08-05 14:20:00,84.86,84.94,84.86,84.92,14266.0,70.6769,70.7435,70.6769,70.7269,14266.0
2020-08-05 14:25:00,84.92,84.93,84.87,84.9,14096.0,70.7269,70.7352,70.6852,70.7102,14096.0
2020-08-05 14:30:00,84.89,84.89,84.84,84.86,13115.0,70.7019,70.7019,70.6603,70.6769,13115.0
2020-08-05 14:35:00,84.85,84.87,84.84,84.87,11172.0,70.6686,70.6852,70.6603,70.6852,11172.0
2020-08-05 14:40:00,84.87,84.93,84.84,84.91,17680.0,70.6852,70.7352,70.6603,70.7186,17680.0
2020-08-05 14:45:00,84.92,84.92,84.84,84.86,15193.0,70.7269,70.7269,70.6603,70.6769,15193.0
2020-08-05 14:50:00,84.85,84.88,84.79,84.8,9431.0,70.6686,70.6936,70.6186,70.6269,9431.0
2020-08-05 14:55:00,84.78,84.83,84.78,84.8,9435.0,70.6103,70.6519,70.6103,70.6269,9435.0
2020-08-05 15:00:00,84.8,84.84,84.76,84.84,9485.0,70.6269,70.6603,70.5936,70.6603,9485.0
2020-08-05 15:05:00,84.83,84.86,84.76,84.77,21768.0,70.6519,70.6769,70.5936,70.602,21768.0
2020-08-05 15:10:00,84.77,84.78,84.65,84.75,14540.0,70.602,70.6103,70.502,70.5853,14540.0
2020-08-05 15:15:00,84.75,84.75,84.65,84.71,12892.0,70.5853,70.5853,70.502,70.552,12892.0
2020-08-05 15:20:00,84.71,84.72,84.66,84.7,14694.0,70.552,70.5603,70.5103,70.5437,14694.0
2020-08-05 15:25:00,84.69,84.8,84.69,84.76,16098.0,70.5353,70.6269,70.5353,70.5936,16098.0
2020-08-05 15:30:00,84.77,84.77,84.72,84.77,15161.0,70.602,70.602,70.5603,70.602,15161.0
2020-08-05 15:35:00,84.77,84.82,84.73,84.75,13250.0,70.602,70.6436,70.5686,70.5853,13250.0
2020-08-05 15:40:00,84.75,84.8,84.71,84.73,35321.0,70.5853,70.6269,70.552,70.5686,35321.0
2020-08-05 15:45:00,84.74,84.78,84.61,84.66,49127.0,70.577,70.6103,70.4687,70.5103,49127.0
2020-08-05 15:50:00,84.65,84.73,84.58,84.72,94756.0,70.502,70.5686,70.4437,70.5603,94756.0
2020-08-05 15:55:00,84.72,84.85,84.67,84.8,173708.0,70.5603,70.6686,70.5187,70.6269,173708.0
2020-08-06 09:30:00,84.01,85.21,82.77,83.08,84652.0,69.969,70.9684,68.9362,69.1944,84652.0
2020-08-06 09:35:00,83.16,83.9,83.16,83.7,14368.0,69.261,69.8774,69.261,69.7108,14368.0
2020-08-06 09:40:00,83.7,84.11,83.7,83.92,22839.0,69.7108,70.0523,69.7108,69.894,22839.0
2020-08-06 09:45:00,83.91,84.59,83.87,84.49,16116.0,69.8857,70.452,69.8524,70.3688,16116.0
2020-08-06 09:50:00,84.49,84.65,84.29,84.53,27907.0,70.3688,70.502,70.2022,70.4021,27907.0
2020-08-06 09:55:00,84.53,84.6,84.08,84.2,23274.0,70.4021,70.4604,70.0273,70.1272,23274.0
2020-08-06 10:00:00,84.25,84.57,84.21,84.57,28269.0,70.1689,70.4354,70.1356,70.4354,28269.0
2020-08-06 10:05:00,84.54,84.62,84.46,84.54,27495.0,70.4104,70.477,70.3438,70.4104,27495.0
2020-08-06 10:10:00,84.56,84.69,84.37,84.69,19259.0,70.4271,70.5353,70.2688,70.5353,19259.0
2020-08-06 10:15:00,84.69,84.89,84.61,84.88,23584.0,70.5353,70.7019,70.4687,70.6936,23584.0
2020-08-06 10:20:00,84.89,85.52,84.89,85.51,35011.0,70.7019,71.2266,70.7019,71.2183,35011.0
2020-08-06 10:25:00,85.47,85.6,85.26,85.43,37494.0,71.185,71.2932,71.0101,71.1516,37494.0
2020-08-06 10:30:00,85.44,85.51,85.24,85.24,17016.0,71.16,71.2183,70.9934,70.9934,17016.0
2020-08-06 10:35:00,85.24,85.31,85.0,85.02,18112.0,70.9934,71.0517,70.7935,70.8102,18112.0
2020-08-06 10:40:00,85.02,85.06,84.91,84.97,10104.0,70.8102,70.8435,70.7186,70.7685,10104.0
2020-08-06 10:45:00,84.99,85.0,84.88,84.98,13146.0,70.7852,70.7935,70.6936,70.7769,13146.0
2020-08-06 10:50:00,84.97,84.99,84.72,84.8,22405.0,70.7685,70.7852,70.5603,70.6269,22405.0
2020-08-06 10:55:00,84.79,84.95,84.72,84.85,28838.0,70.6186,70.7519,70.5603,70.6686,28838.0
2020-08-06 11:00:00,84.9,85.03,84.85,84.9,15008.0,70.7102,70.8185,70.6686,70.7102,15008.0
2020-08-06 11:05:00,84.89,84.94,84.81,84.81,13346.0,70.7019,70.7435,70.6353,70.6353,13346.0
2020-08-06 11:10:00,84.79,84.79,84.47,84.51,16312.0,70.6186,70.6186,70.3521,70.3854,16312.0
2020-08-06 11:15:00,84.52,84.56,84.3,84.41,16087.0,70.3937,70.4271,70.2105,70.3021,16087.0
2020-08-06 11:20:00,84.39,84.5,84.37,84.47,14460.0,70.2855,70.3771,70.2688,70.3521,14460.0
2020-08-06 11:25:00,84.44,84.46,84.26,84.31,9925.0,70.3271,70.3438,70.1772,70.2188,9925.0
2020-08-06 11:30:00,84.29,84.41,84.29,84.35,16726.0,70.2022,70.3021,70.2022,70.2522,16726.0
2020-08-06 11:35:00,84.33,84.4,84.3,84.33,14974.0,70.2355,70.2938,70.2105,70.2355,14974.0
2020-08-06 11:40:00,84.36,84.38,84.12,84.22,13960.0,70.2605,70.2771,70.0606,70.1439,13960.0
2020-08-06 11:45:00,84.18,84.25,84.11,84.18,15755.0,70.1106,70.1689,70.0523,70.1106,15755.0
2020-08-06 11:50:00,84.21,84.27,84.14,84.15,16253.0,70.1356,70.1855,70.0773,70.0856,16253.0
2020-08-06 11:55:00,84.12,84.2,84.11,84.14,7523.0,70.0606,70.1272,70.0523,70.0773,7523.0
2020-08-06 12:00:00,84.12,84.2,84.12,84.19,5160.0,70.0606,70.1272,70.0606,70.1189,5160.0
2020-08-06 12:05:00,84.19,84.24,84.16,84.22,5236.0,70.1189,70.1605,70.0939,70.1439,5236.0
2020-08-06 12:10:00,84.24,84.41,84.24,84.31,9846.0,70.1605,70.3021,70.1605,70.2188,9846.0
2020-08-06 12:15:00,84.29,84.29,84.06,84.08,11902.0,70.2022,70.2022,70.0106,70.0273,11902.0
2020-08-06 12:20:00,84.09,84.15,84.06,84.13,12612.0,70.0356,70.0856,70.0106,70.0689,12612.0
2020-08-06 12:25:00,84.14,84.16,84.02,84.16,10238.0,70.0773,70.0939,69.9773,70.0939,10238.0
2020-08-06 12:30:00,84.19,84.28,84.16,84.28,8189.0,70.1189,70.1939,70.0939,70.1939,8189.0
2020-08-06 12:35:00,84.31,84.37,84.27,84.36,9085.0,70.2188,70.2688,70.1855,70.2605,9085.0
2020-08-06 12:40:00,84.35,84.4,84.26,84.4,8401.0,70.2522,70.2938,70.1772,70.2938,8401.0
2020-08-06 12:45:00,84.4,84.48,84.32,84.47,6987.0,70.2938,70.3604,70.2272,70.3521,6987.0
2020-08-06 12:50:00,84.49,84.57,84.43,84.57,15228.0,70.3688,70.4354,70.3188,70.4354,15228.0
2020-08-06 12:55:00,84.57,84.67,84.56,84.67,8080.0,70.4354,70.5187,70.4271,70.5187,8080.0
2020-08-06 13:00:00,84.68,84.72,84.64,84.7,6450.0,70.527,70.5603,70.4937,70.5437,6450.0
2020-08-06 13:05:00,84.7,84.7,84.6,84.67,6173.0,70.5437,70.5437,70.4604,70.5187,6173.0
2020-08-06 13:10:00,84.69,84.7,84.64,84.67,4165.0,70.5353,70.5437,70.4937,70.5187,4165.0
2020-08-06 13:15:00,84.67,84.7,84.63,84.7,9524.0,70.5187,70.5437,70.4854,70.5437,9524.0
2020-08-06 13:20:00,84.69,84.7,84.62,84.7,4100.0,70.5353,70.5437,70.477,70.5437,4100.0
2020-08-06 13:25:00,84.69,84.8,84.68,84.78,17526.0,70.5353,70.6269,70.527,70.6103,17526.0
2020-08-06 13:30:00,84.79,84.82,84.71,84.76,11661.0,70.6186,70.6436,70.552,70.5936,11661.0
2020-08-06 13:35:00,84.78,84.82,84.67,84.72,27953.0,70.6103,70.6436,70.5187,70.5603,27953.0
2020-08-06 13:40:00,84.74,84.8,84.74,84.76,3409.0,70.577,70.6269,70.577,70.5936,3409.0
2020-08-06 13:45:00,84.76,84.85,84.73,84.81,17074.0,70.5936,70.6686,70.5686,70.6353,17074.0
2020-08-06 13:50:00,84.81,84.82,84.76,84.81,7204.0,70.6353,70.6436,70.5936,70.6353,7204.0
2020-08-06 13:55:00,84.78,84.91,84.77,84.89,14271.0,70.6103,70.7186,70.602,70.7019,14271.0
2020-08-06 14:00:00,84.89,85.04,84.89,85.0,15589.0,70.7019,70.8268,70.7019,70.7935,15589.0
2020-08-06 14:05:00,85.0,85.04,84.96,85.0,13097.0,70.7935,70.8268,70.7602,70.7935,13097.0
2020-08-06 14:10:00,85.0,85.02,84.79,84.79,25139.0,70.7935,70.8102,70.6186,70.6186,25139.0
2020-08-06 14:15:00,84.8,84.9,84.78,84.9,8969.0,70.6269,70.7102,70.6103,70.7102,8969.0
2020-08-06 14:20:00,84.91,84.96,84.88,84.95,8517.0,70.7186,70.7602,70.6936,70.7519,8517.0
2020-08-06 14:25:00,84.94,84.96,84.9,84.92,7502.0,70.7435,70.7602,70.7102,70.7269,7502.0
2020-08-06 14:30:00,84.93,85.05,84.92,84.95,9966.0,70.7352,70.8352,70.7269,70.7519,9966.0
2020-08-06 14:35:00,84.97,85.07,84.95,85.01,6489.0,70.7685,70.8518,70.7519,70.8018,6489.0
2020-08-06 14:40:00,85.01,85.01,84.88,84.93,8083.0,70.8018,70.8018,70.6936,70.7352,8083.0
2020-08-06 14:45:00,84.93,84.94,84.83,84.85,7967.0,70.7352,70.7435,70.6519,70.6686,7967.0
2020-08-06 14:50:00,84.84,84.89,84.81,84.88,6574.0,70.6603,70.7019,70.6353,70.6936,6574.0
2020-08-06 14:55:00,84.87,84.89,84.8,84.84,6858.0,70.6852,70.7019,70.6269,70.6603,6858.0
2020-08-06 15:00:00,84.85,85.0,84.85,84.99,9982.0,70.6686,70.7935,70.6686,70.7852,9982.0
2020-08-06 15:05:00,84.98,85.02,84.96,85.0,21097.0,70.7769,70.8102,70.7602,70.7935,21097.0
2020-08-06 15:10:00,85.01,85.04,84.87,84.87,8164.0,70.8018,70.8268,70.6852,70.6852,8164.0
2020-08-06 15:15:00,84.86,84.93,84.77,84.92,14984.0,70.6769,70.7352,70.602,70.7269,14984.0
2020-08-06 15:20:00,84.92,84.97,84.87,84.87,47459.0,70.7269,70.7685,70.6852,70.6852,47459.0
2020-08-06 15:25:00,84.88,84.95,84.86,84.9,30774.0,70.6936,70.7519,70.6769,70.7102,30774.0
2020-08-06 15:30:00,84.9,85.03,84.89,85.01,44599.0,70.7102,70.8185,70.7019,70.8018,44599.0
2020-08-06 15:35:00,85.01,85.01,84.84,84.85,41037.0,70.8018,70.8018,70.6603,70.6686,41037.0
2020-08-06 15:40:00,84.84,85.03,84.8,85.01,41098.0,70.6603,70.8185,70.6269,70.8018,41098.0
2020-08-06 15:45:00,85.01,85.08,84.93,85.04,67407.0,70.8018,70.8601,70.7352,70.8268,67407.0
2020-08-06 15:50:00,85.03,85.27,85.03,85.26,153099.0,70.8185,71.0184,70.8185,71.0101,153099.0
2020-08-06 15:55:00,85.25,85.47,85.22,85.34,220791.0,71.0017,71.185,70.9767,71.0767,220791.0
2020-08-07 09:30:00,84.25,85.01,84.25,84.99,76939.0,70.7361,71.3741,70.7361,71.3574,76939.0
2020-08-07 09:35:00,85.02,85.26,85.02,85.22,60818.0,71.3825,71.584,71.3825,71.5505,60818.0
2020-08-07 09:40:00,85.26,85.5,85.26,85.5,32382.0,71.584,71.7855,71.584,71.7855,32382.0
2020-08-07 09:45:00,85.49,85.6,85.4,85.47,27786.0,71.7772,71.8695,71.7016,71.7604,27786.0
2020-08-07 09:50:00,85.52,85.61,85.39,85.45,18570.0,71.8023,71.8779,71.6932,71.7436,18570.0
2020-08-07 09:55:00,85.43,85.69,85.43,85.45,18374.0,71.7268,71.9451,71.7268,71.7436,18374.0
2020-08-07 10:00:00,85.46,85.58,85.44,85.52,14907.0,71.752,71.8527,71.7352,71.8023,14907.0
2020-08-07 10:05:00,85.52,85.68,85.48,85.65,19568.0,71.8023,71.9367,71.7688,71.9115,19568.0
2020-08-07 10:10:00,85.67,85.7,85.41,85.41,14417.0,71.9283,71.9535,71.71,71.71,14417.0
2020-08-07 10:15:00,85.42,85.68,85.41,85.63,23859.0,71.7184,71.9367,71.71,71.8947,23859.0
2020-08-07 10:20:00,85.64,85.65,85.48,85.54,23559.0,71.9031,71.9115,71.7688,71.8191,23559.0
2020-08-07 10:25:00,85.56,85.71,85.5,85.64,16692.0,71.8359,71.9619,71.7855,71.9031,16692.0
2020-08-07 10:30:00,85.62,85.72,85.55,85.66,22320.0,71.8863,71.9703,71.8275,71.9199,22320.0
2020-08-07 10:35:00,85.66,85.9,85.66,85.82,11855.0,71.9199,72.1214,71.9199,72.0542,11855.0
2020-08-07 10:40:00,85.82,85.87,85.71,85.73,10866.0,72.0542,72.0962,71.9619,71.9787,10866.0
2020-08-07 10:45:00,85.73,86.01,85.73,85.97,27117.0,71.9787,72.2137,71.9787,72.1802,27117.0
2020-08-07 10:50:00,85.97,86.14,85.9,85.9,20359.0,72.1802,72.3229,72.1214,72.1214,20359.0
2020-08-07 10:55:00,85.91,86.02,85.85,85.94,17807.0,72.1298,72.2221,72.0794,72.155,17807.0
2020-08-07 11:00:00,85.94,85.97,85.71,85.92,16837.0,72.155,72.1802,71.9619,72.1382,16837.0
2020-08-07 11:05:00,85.9,85.98,85.83,85.9,18027.0,72.1214,72.1886,72.0626,72.1214,18027.0
2020-08-07 11:10:00,85.87,86.07,85.84,85.94,12801.0,72.0962,72.2641,72.071,72.155,12801.0
2020-08-07 11:15:00,85.92,86.09,85.91,86.02,17436.0,72.1382,72.2809,72.1298,72.2221,17436.0
2020-08-07 11:20:00,86.01,86.13,86.01,86.08,12596.0,72.2137,72.3145,72.2137,72.2725,12596.0
2020-08-07 11:25:00,86.09,86.26,86.07,86.2,13477.0,72.2809,72.4236,72.2641,72.3733,13477.0
2020-08-07 11:30:00,86.22,86.46,86.2,86.45,25693.0,72.3901,72.5916,72.3733,72.5832,25693.0
2020-08-07 11:35:00,86.44,86.65,86.42,86.51,26639.0,72.5748,72.7511,72.558,72.6335,26639.0
2020-08-07 11:40:00,86.52,86.64,86.44,86.55,15053.0,72.6419,72.7427,72.5748,72.6671,15053.0
2020-08-07 11:45:00,86.56,86.66,86.48,86.66,40292.0,72.6755,72.7595,72.6084,72.7595,40292.0
2020-08-07 11:50:00,86.67,86.78,86.66,86.73,24934.0,72.7679,72.8602,72.7595,72.8183,24934.0
2020-08-07 11:55:00,86.74,86.82,86.69,86.73,15006.0,72.8266,72.8938,72.7847,72.8183,15006.0
2020-08-07 12:00:00,86.73,86.78,86.66,86.76,17589.0,72.8183,72.8602,72.7595,72.8434,17589.0
2020-08-07 12:05:00,86.76,86.76,86.68,86.73,17767.0,72.8434,72.8434,72.7763,72.8183,17767.0
2020-08-07 12:10:00,86.73,86.77,86.63,86.71,21399.0,72.8183,72.8518,72.7343,72.8015,21399.0
2020-08-07 12:15:00,86.73,86.76,86.63,86.64,17720.0,72.8183,72.8434,72.7343,72.7427,17720.0
2020-08-07 12:20:00,86.64,86.75,86.62,86.73,16186.0,72.7427,72.835,72.7259,72.8183,16186.0
2020-08-07 12:25:00,86.75,86.76,86.61,86.71,9019.0,72.835,72.8434,72.7175,72.8015,9019.0
2020-08-07 12:30:00,86.7,86.73,86.65,86.65,9535.0,72.7931,72.8183,72.7511,72.7511,9535.0
2020-08-07 12:35:00,86.64,86.72,86.59,86.72,8684.0,72.7427,72.8099,72.7007,72.8099,8684.0
2020-08-07 12:40:00,86.72,86.85,86.71,86.83,8128.0,72.8099,72.919,72.8015,72.9022,8128.0
2020-08-07 12:45:00,86.81,86.88,86.77,86.87,16937.0,72.8854,72.9442,72.8518,72.9358,16937.0
2020-08-07 12:50:00,86.89,86.97,86.86,86.94,7219.0,72.9526,73.0198,72.9274,72.9946,7219.0
2020-08-07 12:55:00,86.97,87.0,86.92,86.92,14941.0,73.0198,73.0449,72.9778,72.9778,14941.0
2020-08-07 13:00:00,86.92,86.95,86.88,86.92,10290.0,72.9778,73.003,72.9442,72.9778,10290.0
2020-08-07 13:05:00,86.93,86.99,86.87,86.93,13152.0,72.9862,73.0365,72.9358,72.9862,13152.0
2020-08-07 13:10:00,86.89,87.11,86.87,87.11,18540.0,72.9526,73.1373,72.9358,73.1373,18540.0
2020-08-07 13:15:00,87.1,87.15,87.0,87.0,10780.0,73.1289,73.1709,73.0449,73.0449,10780.0
2020-08-07 13:20:00,86.97,86.99,86.87,86.94,8772.0,73.0198,73.0365,72.9358,72.9946,8772.0
2020-08-07 13:25:00,86.94,87.02,86.92,86.98,9183.0,72.9946,73.0617,72.9778,73.0282,9183.0
2020-08-07 13:30:00,86.98,87.04,86.89,86.9,12937.0,73.0282,73.0785,72.9526,72.961,12937.0
2020-08-07 13:35:00,86.9,86.98,86.87,86.9,11160.0,72.961,73.0282,72.9358,72.961,11160.0
2020-08-07 13:40:00,86.9,86.94,86.88,86.91,11539.0,72.961,72.9946,72.9442,72.9694,11539.0
2020-08-07 13:45:00,86.92,86.92,86.86,86.9,52609.0,72.9778,72.9778,72.9274,72.961,52609.0
2020-08-07 13:50:00,86.91,86.94,86.85,86.92,37701.0,72.9694,72.9946,72.919,72.9778,37701.0
2020-08-07 13:55:00,86.93,86.96,86.66,86.67,11892.0,72.9862,73.0114,72.7595,72.7679,11892.0
2020-08-07 14:00:00,86.69,86.71,86.58,86.66,17800.0,72.7847,72.8015,72.6923,72.7595,17800.0
2020-08-07 14:05:00,86.65,86.65,86.19,86.29,16833.0,72.7511,72.7511,72.3649,72.4488,16833.0
2020-08-07 14:10:00,86.3,86.42,86.16,86.16,15999.0,72.4572,72.558,72.3397,72.3397,15999.0
2020-08-07 14:15:00,86.12,86.18,86.06,86.15,12359.0,72.3061,72.3565,72.2557,72.3313,12359.0
2020-08-07 14:20:00,86.15,86.49,86.15,86.49,12263.0,72.3313,72.6167,72.3313,72.6167,12263.0
2020-08-07 14:25:00,86.47,86.58,86.41,86.42,5969.0,72.6,72.6923,72.5496,72.558,5969.0
2020-08-07 14:30:00,86.41,86.47,86.39,86.47,9418.0,72.5496,72.6,72.5328,72.6,9418.0
2020-08-07 14:35:00,86.48,86.56,86.43,86.52,5857.0,72.6084,72.6755,72.5664,72.6419,5857.0
2020-08-07 14:40:00,86.52,86.61,86.48,86.61,9522.0,72.6419,72.7175,72.6084,72.7175,9522.0
2020-08-07 14:45:00,86.63,86.67,86.53,86.59,9645.0,72.7343,72.7679,72.6503,72.7007,9645.0
2020-08-07 14:50:00,86.59,86.72,86.59,86.7,9714.0,72.7007,72.8099,72.7007,72.7931,9714.0
2020-08-07 14:55:00,86.69,86.75,86.61,86.69,9114.0,72.7847,72.835,72.7175,72.7847,9114.0
2020-08-07 15:00:00,86.68,86.71,86.58,86.68,11962.0,72.7763,72.8015,72.6923,72.7763,11962.0
2020-08-07 15:05:00,86.68,86.76,86.64,86.7,7797.0,72.7763,72.8434,72.7427,72.7931,7797.0
2020-08-07 15:10:00,86.72,86.75,86.57,86.63,17258.0,72.8099,72.835,72.6839,72.7343,17258.0
2020-08-07 15:15:00,86.65,86.73,86.6,86.64,11829.0,72.7511,72.8183,72.7091,72.7427,11829.0
2020-08-07 15:20:00,86.67,86.74,86.63,86.71,10831.0,72.7679,72.8266,72.7343,72.8015,10831.0
2020-08-07 15:25:00,86.72,86.78,86.62,86.67,13421.0,72.8099,72.8602,72.7259,72.7679,13421.0
2020-08-07 15:30:00,86.7,86.87,86.7,86.77,19295.0,72.7931,72.9358,72.7931,72.8518,19295.0
2020-08-07 15:35:00,86.77,86.79,86.64,86.77,13434.0,72.8518,72.8686,72.7427,72.8518,13434.0
2020-08-07 15:40:00,86.76,86.81,86.68,86.8,18886.0,72.8434,72.8854,72.7763,72.877,18886.0
2020-08-07 15:45:00,86.8,86.9,86.74,86.86,27629.0,72.877,72.961,72.8266,72.9274,27629.0
2020-08-07 15:50:00,86.87,86.87,86.58,86.67,52767.0,72.9358,72.9358,72.6923,72.7679,52767.0
2020-08-07 15:55:00,86.67,86.68,86.54,86.61,124908.0,72.7679,72.7763,72.6587,72.7175,124908.0
2020-08-10 09:30:00,86.94,86.94,86.26,86.33,28103.0,72.9946,72.9946,72.4236,72.4824,28103.0
2020-08-10 09:35:00,86.23,86.23,85.81,86.02,27697.0,72.3985,72.3985,72.0458,72.2221,27697.0
2020-08-10 09:40:00,85.98,86.19,85.9,86.15,13418.0,72.1886,72.3649,72.1214,72.3313,13418.0
2020-08-10 09:45:00,86.19,86.19,85.83,85.94,15231.0,72.3649,72.3649,72.0626,72.155,15231.0
2020-08-10 09:50:00,85.95,86.28,85.95,86.12,19132.0,72.1634,72.4404,72.1634,72.3061,19132.0
2020-08-10 09:55:00,86.12,86.19,86.0,86.01,12387.0,72.3061,72.3649,72.2053,72.2137,12387.0
2020-08-10 10:00:00,86.01,86.29,85.93,86.18,16158.0,72.2137,72.4488,72.1466,72.3565,16158.0
2020-08-10 10:05:00,86.22,86.5,86.22,86.44,13374.0,72.3901,72.6251,72.3901,72.5748,13374.0
2020-08-10 10:10:00,86.46,86.49,86.37,86.48,8691.0,72.5916,72.6167,72.516,72.6084,8691.0
2020-08-10 10:15:00,86.53,86.64,86.48,86.62,10473.0,72.6503,72.7427,72.6084,72.7259,10473.0
2020-08-10 10:20:00,86.62,86.89,86.62,86.86,8157.0,72.7259,72.9526,72.7259,72.9274,8157.0
2020-08-10 10:25:00,86.88,86.88,86.74,86.74,5478.0,72.9442,72.9442,72.8266,72.8266,5478.0
2020-08-10 10:30:00,86.75,86.76,86.54,86.54,22713.0,72.835,72.8434,72.6587,72.6587,22713.0
2020-08-10 10:35:00,86.54,86.54,86.29,86.31,11522.0,72.6587,72.6587,72.4488,72.4656,11522.0
2020-08-10 10:40:00,86.32,86.35,86.23,86.25,9124.0,72.474,72.4992,72.3985,72.4152,9124.0
2020-08-10 10:45:00,86.25,86.38,86.2,86.24,17389.0,72.4152,72.5244,72.3733,72.4069,17389.0
2020-08-10 10:50:00,86.17,86.2,85.98,86.08,158696.0,72.3481,72.3733,72.1886,72.2725,158696.0
2020-08-10 10:55:00,86.06,86.08,85.63,85.65,38452.0,72.2557,72.2725,71.8947,71.9115,38452.0
2020-08-10 11:00:00,85.65,86.04,85.58,85.93,77415.0,71.9115,72.2389,71.8527,72.1466,77415.0
2020-08-10 11:05:00,85.93,86.1,85.88,85.88,48252.0,72.1466,72.2893,72.1046,72.1046,48252.0
2020-08-10 11:10:00,85.88,85.9,85.8,85.83,21977.0,72.1046,72.1214,72.0374,72.0626,21977.0
2020-08-10 11:15:00,85.82,85.99,85.82,85.87,19144.0,72.0542,72.197,72.0542,72.0962,19144.0
2020-08-10 11:20:00,85.88,85.88,85.74,85.75,28013.0,72.1046,72.1046,71.9871,71.9954,28013.0
2020-08-10 11:25:00,85.73,85.9,85.73,85.77,20008.0,71.9787,72.1214,71.9787,72.0122,20008.0
2020-08-10 11:30:00,85.78,85.82,85.71,85.79,32813.0,72.0206,72.0542,71.9619,72.029,32813.0
2020-08-10 11:35:00,85.78,85.94,85.75,85.92,9516.0,72.0206,72.155,71.9954,72.1382,9516.0
2020-08-10 11:40:00,85.97,86.2,85.97,86.18,8343.0,72.1802,72.3733,72.1802,72.3565,8343.0
2020-08-10 11:45:00,86.18,86.28,86.13,86.27,30607.0,72.3565,72.4404,72.3145,72.432,30607.0
2020-08-10 11:50:00,86.27,86.29,86.02,86.06,13743.0,72.432,72.4488,72.2221,72.2557,13743.0
2020-08-10 11:55:00,86.08,86.28,86.08,86.18,11547.0,72.2725,72.4404,72.2725,72.3565,11547.0
2020-08-10 12:00:00,86.19,86.19,85.94,85.95,42504.0,72.3649,72.3649,72.155,72.1634,42504.0
2020-08-10 12:05:00,85.94,86.02,85.94,85.94,5787.0,72.155,72.2221,72.155,72.155,5787.0
2020-08-10 12:10:00,85.96,85.96,85.85,85.88,7635.0,72.1718,72.1718,72.0794,72.1046,7635.0
2020-08-10 12:15:00,85.86,85.89,85.8,85.82,9344.0,72.0878,72.113,72.0374,72.0542,9344.0
2020-08-10 12:20:00,85.83,85.84,85.66,85.68,27380.0,72.0626,72.071,71.9199,71.9367,27380.0
2020-08-10 12:25:00,85.68,85.75,85.67,85.72,22129.0,71.9367,71.9954,71.9283,71.9703,22129.0
2020-08-10 12:30:00,85.72,85.72,85.57,85.61,55278.0,71.9703,71.9703,71.8443,71.8779,55278.0
2020-08-10 12:35:00,85.6,85.6,85.5,85.53,31790.0,71.8695,71.8695,71.7855,71.8107,31790.0
2020-08-10 12:40:00,85.53,85.83,85.5,85.74,81663.0,71.8107,72.0626,71.7855,71.9871,81663.0
2020-08-10 12:45:00,85.76,85.82,85.74,85.77,11105.0,72.0038,72.0542,71.9871,72.0122,11105.0
2020-08-10 12:50:00,85.75,85.77,85.68,85.75,12339.0,71.9954,72.0122,71.9367,71.9954,12339.0
2020-08-10 12:55:00,85.73,85.82,85.71,85.74,12719.0,71.9787,72.0542,71.9619,71.9871,12719.0
2020-08-10 13:00:00,85.74,85.76,85.68,85.74,7629.0,71.9871,72.0038,71.9367,71.9871,7629.0
2020-08-10 13:05:00,85.74,85.75,85.64,85.66,8126.0,71.9871,71.9954,71.9031,71.9199,8126.0
2020-08-10 13:10:00,85.65,85.74,85.61,85.73,11262.0,71.9115,71.9871,71.8779,71.9787,11262.0
2020-08-10 13:15:00,85.76,85.92,85.75,85.9,12048.0,72.0038,72.1382,71.9954,72.1214,12048.0
2020-08-10 13:20:00,85.92,85.92,85.65,85.65,29335.0,72.1382,72.1382,71.9115,71.9115,29335.0
2020-08-10 13:25:00,85.66,85.74,85.65,85.73,11404.0,71.9199,71.9871,71.9115,71.9787,11404.0
2020-08-10 13:30:00,85.74,85.82,85.69,85.75,13983.0,71.9871,72.0542,71.9451,71.9954,13983.0
2020-08-10 13:35:00,85.75,85.79,85.74,85.78,10055.0,71.9954,72.029,71.9871,72.0206,10055.0
2020-08-10 13:40:00,85.75,85.81,85.74,85.78,7497.0,71.9954,72.0458,71.9871,72.0206,7497.0
2020-08-10 13:45:00,85.78,85.81,85.77,85.81,6797.0,72.0206,72.0458,72.0122,72.0458,6797.0
2020-08-10 13:50:00,85.81,85.94,85.8,85.94,6381.0,72.0458,72.155,72.0374,72.155,6381.0
2020-08-10 13:55:00,85.91,85.99,85.91,85.96,14496.0,72.1298,72.197,72.1298,72.1718,14496.0
2020-08-10 14:00:00,85.95,85.98,85.88,85.96,20774.0,72.1634,72.1886,72.1046,72.1718,20774.0
2020-08-10 14:05:00,85.96,86.03,85.94,85.98,16778.0,72.1718,72.2305,72.155,72.1886,16778.0
2020-08-10 14:10:00,85.96,85.99,85.87,85.89,6143.0,72.1718,72.197,72.0962,72.113,6143.0
2020-08-10 14:15:00,85.89,85.9,85.81,85.84,11095.0,72.113,72.1214,72.0458,72.071,11095.0
2020-08-10 14:20:00,85.84,85.85,85.69,85.73,40871.0,72.071,72.0794,71.9451,71.9787,40871.0
2020-08-10 14:25:00,85.71,85.79,85.66,85.76,10129.0,71.9619,72.029,71.9199,72.0038,10129.0
2020-08-10 14:30:00,85.77,85.77,85.61,85.64,39297.0,72.0122,72.0122,71.8779,71.9031,39297.0
2020-08-10 14:35:00,85.63,85.71,85.57,85.66,48265.0,71.8947,71.9619,71.8443,71.9199,48265.0
2020-08-10 14:40:00,85.68,85.76,85.67,85.73,16644.0,71.9367,72.0038,71.9283,71.9787,16644.0
2020-08-10 14:45:00,85.74,85.99,85.73,85.98,17015.0,71.9871,72.197,71.9787,72.1886,17015.0
2020-08-10 14:50:00,85.97,86.01,85.83,85.98,176437.0,72.1802,72.2137,72.0626,72.1886,176437.0
2020-08-10 14:55:00,85.98,86.04,85.85,86.03,44278.0,72.1886,72.2389,72.0794,72.2305,44278.0
2020-08-10 15:00:00,86.05,86.05,85.88,85.89,24437.0,72.2473,72.2473,72.1046,72.113,24437.0
2020-08-10 15:05:00,85.88,85.92,85.86,85.91,16610.0,72.1046,72.1382,72.0878,72.1298,16610.0
2020-08-10 15:10:00,85.91,85.96,85.89,85.93,9937.0,72.1298,72.1718,72.113,72.1466,9937.0
2020-08-10 15:15:00,85.93,85.99,85.88,85.91,9971.0,72.1466,72.197,72.1046,72.1298,9971.0
2020-08-10 15:20:00,85.91,85.95,85.89,85.95,10836.0,72.1298,72.1634,72.113,72.1634,10836.0
2020-08-10 15:25:00,85.95,86.19,85.93,86.03,21913.0,72.1634,72.3649,72.1466,72.2305,21913.0
2020-08-10 15:30:00,86.02,86.03,85.93,85.96,128289.0,72.2221,72.2305,72.1466,72.1718,128289.0
2020-08-10 15:35:00,85.96,86.03,85.92,86.0,21575.0,72.1718,72.2305,72.1382,72.2053,21575.0
2020-08-10 15:40:00,86.0,86.03,85.89,85.95,28054.0,72.2053,72.2305,72.113,72.1634,28054.0
2020-08-10 15:45:00,85.95,86.02,85.9,85.92,36400.0,72.1634,72.2221,72.1214,72.1382,36400.0
2020-08-10 15:50:00,85.95,85.97,85.77,85.89,58762.0,72.1634,72.1802,72.0122,72.113,58762.0
2020-08-10 15:55:00,85.89,85.97,85.84,85.97,109583.0,72.113,72.1802,72.071,72.1802,109583.0
2020-08-11 09:30:00,85.2,85.22,84.18,84.83,147279.0,71.5337,71.5505,70.6773,71.223,147279.0
2020-08-11 09:35:00,84.8,85.0,84.73,84.92,87708.0,71.1978,71.3658,71.1391,71.2986,87708.0
2020-08-11 09:40:00,84.92,85.0,84.72,84.86,34473.0,71.2986,71.3658,71.1307,71.2482,34473.0
2020-08-11 09:45:00,84.87,85.07,84.82,85.07,36159.0,71.2566,71.4245,71.2146,71.4245,36159.0
2020-08-11 09:50:00,85.04,85.12,84.81,85.02,35199.0,71.3993,71.4665,71.2062,71.3825,35199.0
2020-08-11 09:55:00,85.04,85.14,85.03,85.13,32241.0,71.3993,71.4833,71.3909,71.4749,32241.0
2020-08-11 10:00:00,85.12,85.19,84.91,85.17,70633.0,71.4665,71.5253,71.2902,71.5085,70633.0
2020-08-11 10:05:00,85.16,85.27,85.1,85.1,99772.0,71.5001,71.5924,71.4497,71.4497,99772.0
2020-08-11 10:10:00,85.1,85.18,84.88,84.95,58207.0,71.4497,71.5169,71.265,71.3238,58207.0
2020-08-11 10:15:00,84.97,85.03,84.65,84.68,29323.0,71.3406,71.3909,71.0719,71.0971,29323.0
2020-08-11 10:20:00,84.66,84.9,84.54,84.56,89726.0,71.0803,71.2818,70.9795,70.9963,89726.0
2020-08-11 10:25:00,84.52,84.52,84.26,84.33,33936.0,70.9627,70.9627,70.7444,70.8032,33936.0
2020-08-11 10:30:00,84.33,84.44,84.24,84.27,78693.0,70.8032,70.8956,70.7277,70.7528,78693.0
2020-08-11 10:35:00,84.27,84.35,83.93,83.93,83395.0,70.7528,70.82,70.4674,70.4674,83395.0
2020-08-11 10:40:00,83.91,83.99,83.71,83.72,29014.0,70.4506,70.5178,70.2827,70.2911,29014.0
2020-08-11 10:45:00,83.71,83.75,83.52,83.7,36106.0,70.2827,70.3163,70.1231,70.2743,36106.0
2020-08-11 10:50:00,83.69,83.75,83.57,83.61,14385.0,70.2659,70.3163,70.1651,70.1987,14385.0
2020-08-11 10:55:00,83.6,83.8,83.6,83.63,31550.0,70.1903,70.3582,70.1903,70.2155,31550.0
2020-08-11 11:00:00,83.64,83.65,83.18,83.2,41813.0,70.2239,70.2323,69.8377,69.8545,41813.0
2020-08-11 11:05:00,83.17,83.37,83.13,83.22,33336.0,69.8293,69.9972,69.7957,69.8713,33336.0
2020-08-11 11:10:00,83.27,83.27,82.92,82.92,29172.0,69.9132,69.9132,69.6194,69.6194,29172.0
2020-08-11 11:15:00,82.91,83.23,82.87,83.22,21486.0,69.611,69.8797,69.5774,69.8713,21486.0
2020-08-11 11:20:00,83.22,83.51,83.22,83.48,40613.0,69.8713,70.1148,69.8713,70.0896,40613.0
2020-08-11 11:25:00,83.49,83.58,83.4,83.56,28670.0,70.098,70.1735,70.0224,70.1567,28670.0
2020-08-11 11:30:00,83.57,83.66,83.49,83.66,54296.0,70.1651,70.2407,70.098,70.2407,54296.0
2020-08-11 11:35:00,83.68,83.69,83.29,83.32,37431.0,70.2575,70.2659,69.93,69.9552,37431.0
2020-08-11 11:40:00,83.33,83.35,83.18,83.19,15036.0,69.9636,69.9804,69.8377,69.8461,15036.0
2020-08-11 11:45:00,83.15,83.42,83.14,83.36,51423.0,69.8125,70.0392,69.8041,69.9888,51423.0
2020-08-11 11:50:00,83.36,83.55,83.34,83.55,68271.0,69.9888,70.1483,69.972,70.1483,68271.0
2020-08-11 11:55:00,83.56,83.61,83.47,83.53,32394.0,70.1567,70.1987,70.0812,70.1315,32394.0
2020-08-11 12:00:00,83.54,83.55,83.43,83.54,23786.0,70.1399,70.1483,70.0476,70.1399,23786.0
2020-08-11 12:05:00,83.55,83.72,83.55,83.64,33174.0,70.1483,70.2911,70.1483,70.2239,33174.0
2020-08-11 12:10:00,83.59,83.6,83.46,83.5,19071.0,70.1819,70.1903,70.0728,70.1064,19071.0
2020-08-11 12:15:00,83.49,83.49,83.37,83.38,39936.0,70.098,70.098,69.9972,70.0056,39936.0
2020-08-11 12:20:00,83.37,83.44,83.33,83.39,96848.0,69.9972,70.056,69.9636,70.014,96848.0
2020-08-11 12:25:00,83.39,83.5,83.38,83.49,120072.0,70.014,70.1064,70.0056,70.098,120072.0
2020-08-11 12:30:00,83.48,83.78,83.45,83.67,104690.0,70.0896,70.3414,70.0644,70.2491,104690.0
2020-08-11 12:35:00,83.66,83.7,83.52,83.52,25511.0,70.2407,70.2743,70.1231,70.1231,25511.0
2020-08-11 12:40:00,83.53,83.53,83.31,83.31,25544.0,70.1315,70.1315,69.9468,69.9468,25544.0
2020-08-11 12:45:00,83.32,83.49,83.3,83.45,27989.0,69.9552,70.098,69.9384,70.0644,27989.0
2020-08-11 12:50:00,83.45,83.49,83.41,83.43,32333.0,70.0644,70.098,70.0308,70.0476,32333.0
2020-08-11 12:55:00,83.42,83.58,83.42,83.53,43294.0,70.0392,70.1735,70.0392,70.1315,43294.0
2020-08-11 13:00:00,83.53,83.54,83.38,83.42,42509.0,70.1315,70.1399,70.0056,70.0392,42509.0
2020-08-11 13:05:00,83.42,83.49,83.42,83.47,25158.0,70.0392,70.098,70.0392,70.0812,25158.0
2020-08-11 13:10:00,83.47,83.48,83.41,83.47,28949.0,70.0812,70.0896,70.0308,70.0812,28949.0
2020-08-11 13:15:00,83.47,83.5,83.43,83.47,18395.0,70.0812,70.1064,70.0476,70.0812,18395.0
2020-08-11 13:20:00,83.47,83.51,83.43,83.44,25039.0,70.0812,70.1148,70.0476,70.056,25039.0
2020-08-11 13:25:00,83.43,83.5,83.42,83.45,26480.0,70.0476,70.1064,70.0392,70.0644,26480.0
2020-08-11 13:30:00,83.45,83.47,83.39,83.46,32215.0,70.0644,70.0812,70.014,70.0728,32215.0
2020-08-11 13:35:00,83.46,83.5,83.44,83.45,25338.0,70.0728,70.1064,70.056,70.0644,25338.0
2020-08-11 13:40:00,83.46,83.52,83.43,83.44,38371.0,70.0728,70.1231,70.0476,70.056,38371.0
2020-08-11 13:45:00,83.43,83.57,83.43,83.51,48266.0,70.0476,70.1651,70.0476,70.1148,48266.0
2020-08-11 13:50:00,83.51,83.51,83.44,83.44,41693.0,70.1148,70.1148,70.056,70.056,41693.0
2020-08-11 13:55:00,83.45,83.49,83.43,83.47,62354.0,70.0644,70.098,70.0476,70.0812,62354.0
2020-08-11 14:00:00,83.47,83.57,83.46,83.52,30798.0,70.0812,70.1651,70.0728,70.1231,30798.0
2020-08-11 14:05:00,83.54,83.72,83.52,83.72,22729.0,70.1399,70.2911,70.1231,70.2911,22729.0
2020-08-11 14:10:00,83.71,83.81,83.66,83.76,37565.0,70.2827,70.3666,70.2407,70.3246,37565.0
2020-08-11 14:15:00,83.77,83.88,83.76,83.81,29010.0,70.333,70.4254,70.3246,70.3666,29010.0
2020-08-11 14:20:00,83.82,83.9,83.81,83.84,20566.0,70.375,70.4422,70.3666,70.3918,20566.0
2020-08-11 14:25:00,83.85,83.88,83.74,83.74,32630.0,70.4002,70.4254,70.3079,70.3079,32630.0
2020-08-11 14:30:00,83.74,83.76,83.65,83.69,34553.0,70.3079,70.3246,70.2323,70.2659,34553.0
2020-08-11 14:35:00,83.69,83.72,83.61,83.71,52751.0,70.2659,70.2911,70.1987,70.2827,52751.0
2020-08-11 14:40:00,83.7,83.75,83.57,83.59,40164.0,70.2743,70.3163,70.1651,70.1819,40164.0
2020-08-11 14:45:00,83.59,83.61,83.43,83.48,28984.0,70.1819,70.1987,70.0476,70.0896,28984.0
2020-08-11 14:50:00,83.49,83.59,83.46,83.59,46786.0,70.098,70.1819,70.0728,70.1819,46786.0
2020-08-11 14:55:00,83.59,83.72,83.57,83.72,34297.0,70.1819,70.2911,70.1651,70.2911,34297.0
2020-08-11 15:00:00,83.72,83.77,83.65,83.69,39925.0,70.2911,70.333,70.2323,70.2659,39925.0
2020-08-11 15:05:00,83.66,83.83,83.66,83.82,39818.0,70.2407,70.3834,70.2407,70.375,39818.0
2020-08-11 15:10:00,83.82,83.96,83.8,83.82,66323.0,70.375,70.4926,70.3582,70.375,66323.0
2020-08-11 15:15:00,83.81,83.91,83.49,83.54,52111.0,70.3666,70.4506,70.098,70.1399,52111.0
2020-08-11 15:20:00,83.54,83.69,83.53,83.59,44690.0,70.1399,70.2659,70.1315,70.1819,44690.0
2020-08-11 15:25:00,83.59,83.65,83.58,83.59,38453.0,70.1819,70.2323,70.1735,70.1819,38453.0
2020-08-11 15:30:00,83.58,83.59,83.4,83.41,62701.0,70.1735,70.1819,70.0224,70.0308,62701.0
2020-08-11 15:35:00,83.41,83.5,83.39,83.44,80168.0,70.0308,70.1064,70.014,70.056,80168.0
2020-08-11 15:40:00,83.45,83.54,83.38,83.5,141255.0,70.0644,70.1399,70.0056,70.1064,141255.0
2020-08-11 15:45:00,83.5,83.58,83.43,83.52,203829.0,70.1064,70.1735,70.0476,70.1231,203829.0
2020-08-11 15:50:00,83.51,83.52,82.97,83.02,332233.0,70.1148,70.1231,69.6614,69.7033,332233.0
2020-08-11 15:55:00,83.02,83.35,83.0,83.3,599176.0,69.7033,69.9804,69.6866,69.9384,599176.0
2020-08-12 09:30:00,83.75,84.31,83.73,84.03,194179.0,70.3163,70.7864,70.2995,70.5513,194179.0
2020-08-12 09:35:00,84.01,84.6,83.96,84.59,83441.0,70.5345,71.0299,70.4926,71.0215,83441.0
2020-08-12 09:40:00,84.59,84.62,84.46,84.48,39210.0,71.0215,71.0467,70.9124,70.9292,39210.0
2020-08-12 09:45:00,84.42,84.49,84.25,84.27,30961.0,70.8788,70.9376,70.7361,70.7528,30961.0
2020-08-12 09:50:00,84.28,84.43,84.14,84.28,107586.0,70.7612,70.8872,70.6437,70.7612,107586.0
2020-08-12 09:55:00,84.24,84.55,84.17,84.46,102681.0,70.7277,70.9879,70.6689,70.9124,102681.0
2020-08-12 10:00:00,84.48,84.83,84.48,84.72,62960.0,70.9292,71.223,70.9292,71.1307,62960.0
2020-08-12 10:05:00,84.63,84.65,84.53,84.62,27731.0,71.0551,71.0719,70.9711,71.0467,27731.0
2020-08-12 10:10:00,84.62,84.72,84.56,84.56,69740.0,71.0467,71.1307,70.9963,70.9963,69740.0
2020-08-12 10:15:00,84.57,84.61,84.48,84.56,21857.0,71.0047,71.0383,70.9292,70.9963,21857.0
2020-08-12 10:20:00,84.55,84.69,84.49,84.69,31569.0,70.9879,71.1055,70.9376,71.1055,31569.0
2020-08-12 10:25:00,84.69,84.71,84.27,84.37,14202.0,71.1055,71.1223,70.7528,70.8368,14202.0
2020-08-12 10:30:00,84.43,84.75,84.43,84.72,75734.0,70.8872,71.1559,70.8872,71.1307,75734.0
2020-08-12 10:35:00,84.71,84.93,84.67,84.93,53993.0,71.1223,71.307,71.0887,71.307,53993.0
2020-08-12 10:40:00,84.95,85.1,84.91,85.01,35605.0,71.3238,71.4497,71.2902,71.3741,35605.0
2020-08-12 10:45:00,85.0,85.11,84.93,84.95,33626.0,71.3658,71.4581,71.307,71.3238,33626.0
2020-08-12 10:50:00,84.95,85.01,84.86,84.9,61573.0,71.3238,71.3741,71.2482,71.2818,61573.0
2020-08-12 10:55:00,84.89,84.92,84.79,84.81,22742.0,71.2734,71.2986,71.1894,71.2062,22742.0
2020-08-12 11:00:00,84.79,84.83,84.66,84.69,16734.0,71.1894,71.223,71.0803,71.1055,16734.0
2020-08-12 11:05:00,84.67,84.69,84.5,84.55,42273.0,71.0887,71.1055,70.946,70.9879,42273.0
2020-08-12 11:10:00,84.55,84.61,84.49,84.49,26556.0,70.9879,71.0383,70.9376,70.9376,26556.0
2020-08-12 11:15:00,84.5,84.54,84.42,84.44,58212.0,70.946,70.9795,70.8788,70.8956,58212.0
2020-08-12 11:20:00,84.42,84.65,84.38,84.65,18103.0,70.8788,71.0719,70.8452,71.0719,18103.0
2020-08-12 11:25:00,84.65,84.7,84.58,84.59,14768.0,71.0719,71.1139,71.0131,71.0215,14768.0
2020-08-12 11:30:00,84.58,84.61,84.48,84.54,43104.0,71.0131,71.0383,70.9292,70.9795,43104.0
2020-08-12 11:35:00,84.54,84.76,84.53,84.66,22790.0,70.9795,71.1642,70.9711,71.0803,22790.0
2020-08-12 11:40:00,84.67,84.67,84.49,84.49,8862.0,71.0887,71.0887,70.9376,70.9376,8862.0
2020-08-12 11:45:00,84.5,84.53,84.37,84.42,59430.0,70.946,70.9711,70.8368,70.8788,59430.0
2020-08-12 11:50:00,84.42,84.61,84.4,84.52,18019.0,70.8788,71.0383,70.862,70.9627,18019.0
2020-08-12 11:55:00,84.52,84.63,84.5,84.54,34466.0,70.9627,71.0551,70.946,70.9795,34466.0
2020-08-12 12:00:00,84.55,84.67,84.55,84.67,15087.0,70.9879,71.0887,70.9879,71.0887,15087.0
2020-08-12 12:05:00,84.66,84.78,84.66,84.78,18612.0,71.0803,71.181,71.0803,71.181,18612.0
2020-08-12 12:10:00,84.77,84.82,84.7,84.81,14571.0,71.1726,71.2146,71.1139,71.2062,14571.0
2020-08-12 12:15:00,84.79,84.9,84.79,84.83,52813.0,71.1894,71.2818,71.1894,71.223,52813.0
2020-08-12 12:20:00,84.83,84.85,84.8,84.82,15564.0,71.223,71.2398,71.1978,71.2146,15564.0
2020-08-12 12:25:00,84.81,84.88,84.74,84.82,40841.0,71.2062,71.265,71.1475,71.2146,40841.0
2020-08-12 12:30:00,84.82,84.82,84.57,84.59,12769.0,71.2146,71.2146,71.0047,71.0215,12769.0
2020-08-12 12:35:00,84.59,84.63,84.58,84.6,8761.0,71.0215,71.0551,71.0131,71.0299,8761.0
2020-08-12 12:40:00,84.57,84.63,84.55,84.63,6558.0,71.0047,71.0551,70.9879,71.0551,6558.0
2020-08-12 12:45:00,84.64,84.65,84.43,84.47,18219.0,71.0635,71.0719,70.8872,70.9208,18219.0
2020-08-12 12:50:00,84.42,84.48,84.38,84.4,14594.0,70.8788,70.9292,70.8452,70.862,14594.0
2020-08-12 12:55:00,84.4,84.4,84.27,84.28,11510.0,70.862,70.862,70.7528,70.7612,11510.0
2020-08-12 13:00:00,84.29,84.42,84.28,84.42,4551.0,70.7696,70.8788,70.7612,70.8788,4551.0
2020-08-12 13:05:00,84.45,84.49,84.43,84.43,5520.0,70.904,70.9376,70.8872,70.8872,5520.0
2020-08-12 13:10:00,84.44,84.46,84.33,84.39,10619.0,70.8956,70.9124,70.8032,70.8536,10619.0
2020-08-12 13:15:00,84.41,84.57,84.41,84.5,14636.0,70.8704,71.0047,70.8704,70.946,14636.0
2020-08-12 13:20:00,84.51,84.51,84.38,84.42,23921.0,70.9543,70.9543,70.8452,70.8788,23921.0
2020-08-12 13:25:00,84.37,84.41,84.26,84.27,43288.0,70.8368,70.8704,70.7444,70.7528,43288.0
2020-08-12 13:30:00,84.27,84.36,84.22,84.34,7825.0,70.7528,70.8284,70.7109,70.8116,7825.0
2020-08-12 13:35:00,84.35,84.54,84.35,84.47,6322.0,70.82,70.9795,70.82,70.9208,6322.0
2020-08-12 13:40:00,84.48,84.5,84.45,84.46,4243.0,70.9292,70.946,70.904,70.9124,4243.0
2020-08-12 13:45:00,84.48,84.55,84.42,84.5,7525.0,70.9292,70.9879,70.8788,70.946,7525.0
2020-08-12 13:50:00,84.49,84.59,84.48,84.59,7699.0,70.9376,71.0215,70.9292,71.0215,7699.0
2020-08-12 13:55:00,84.58,84.58,84.53,84.56,6671.0,71.0131,71.0131,70.9711,70.9963,6671.0
2020-08-12 14:00:00,84.55,84.6,84.5,84.52,10266.0,70.9879,71.0299,70.946,70.9627,10266.0
2020-08-12 14:05:00,84.54,84.58,84.5,84.52,9590.0,70.9795,71.0131,70.946,70.9627,9590.0
2020-08-12 14:10:00,84.51,84.65,84.51,84.62,5936.0,70.9543,71.0719,70.9543,71.0467,5936.0
2020-08-12 14:15:00,84.62,84.66,84.58,84.59,9749.0,71.0467,71.0803,71.0131,71.0215,9749.0
2020-08-12 14:20:00,84.6,84.61,84.53,84.57,10113.0,71.0299,71.0383,70.9711,71.0047,10113.0
2020-08-12 14:25:00,84.57,84.64,84.51,84.57,21200.0,71.0047,71.0635,70.9543,71.0047,21200.0
2020-08-12 14:30:00,84.59,84.62,84.54,84.55,8261.0,71.0215,71.0467,70.9795,70.9879,8261.0
2020-08-12 14:35:00,84.55,84.61,84.46,84.49,16904.0,70.9879,71.0383,70.9124,70.9376,16904.0
2020-08-12 14:40:00,84.5,84.59,84.49,84.51,18964.0,70.946,71.0215,70.9376,70.9543,18964.0
2020-08-12 14:45:00,84.51,84.56,84.49,84.53,10115.0,70.9543,70.9963,70.9376,70.9711,10115.0
2020-08-12 14:50:00,84.52,84.64,84.49,84.58,27892.0,70.9627,71.0635,70.9376,71.0131,27892.0
2020-08-12 14:55:00,84.58,84.64,84.53,84.54,25267.0,71.0131,71.0635,70.9711,70.9795,25267.0
2020-08-12 15:00:00,84.54,84.61,84.46,84.48,22328.0,70.9795,71.0383,70.9124,70.9292,22328.0
2020-08-12 15:05:00,84.5,84.59,84.44,84.45,18502.0,70.946,71.0215,70.8956,70.904,18502.0
2020-08-12 15:10:00,84.45,84.48,84.34,84.43,53009.0,70.904,70.9292,70.8116,70.8872,53009.0
2020-08-12 15:15:00,84.42,84.53,84.4,84.44,14417.0,70.8788,70.9711,70.862,70.8956,14417.0
2020-08-12 15:20:00,84.43,84.58,84.39,84.52,14593.0,70.8872,71.0131,70.8536,70.9627,14593.0
2020-08-12 15:25:00,84.51,84.55,84.36,84.38,51591.0,70.9543,70.9879,70.8284,70.8452,51591.0
2020-08-12 15:30:00,84.38,84.38,84.15,84.19,40884.0,70.8452,70.8452,70.6521,70.6857,40884.0
2020-08-12 15:35:00,84.2,84.33,84.16,84.33,38678.0,70.6941,70.8032,70.6605,70.8032,38678.0
2020-08-12 15:40:00,84.32,84.41,84.31,84.4,72229.0,70.7948,70.8704,70.7864,70.862,72229.0
2020-08-12 15:45:00,84.41,84.41,84.25,84.26,57091.0,70.8704,70.8704,70.7361,70.7444,57091.0
2020-08-12 15:50:00,84.26,84.28,84.12,84.15,114129.0,70.7444,70.7612,70.6269,70.6521,114129.0
2020-08-12 15:55:00,84.15,84.21,84.09,84.15,277480.0,70.6521,70.7025,70.6017,70.6521,277480.0
2020-08-13 09:30:00,83.57,83.87,83.36,83.53,110586.0,70.1651,70.417,69.9888,70.1315,110586.0
2020-08-13 09:35:00,83.55,83.64,83.48,83.58,13076.0,70.1483,70.2239,70.0896,70.1735,13076.0
2020-08-13 09:40:00,83.59,83.77,83.58,83.74,5333.0,70.1819,70.333,70.1735,70.3079,5333.0
2020-08-13 09:45:00,83.7,83.91,83.67,83.9,6625.0,70.2743,70.4506,70.2491,70.4422,6625.0
2020-08-13 09:50:00,83.88,84.01,83.81,83.92,6465.0,70.4254,70.5345,70.3666,70.459,6465.0
2020-08-13 09:55:00,83.9,83.91,83.68,83.74,15176.0,70.4422,70.4506,70.2575,70.3079,15176.0
2020-08-13 10:00:00,83.73,83.81,83.62,83.66,11255.0,70.2995,70.3666,70.2071,70.2407,11255.0
2020-08-13 10:05:00,83.66,83.66,83.55,83.58,5975.0,70.2407,70.2407,70.1483,70.1735,5975.0
2020-08-13 10:10:00,83.58,83.77,83.56,83.67,15815.0,70.1735,70.333,70.1567,70.2491,15815.0
2020-08-13 10:15:00,83.64,83.76,83.63,83.74,11020.0,70.2239,70.3246,70.2155,70.3079,11020.0
2020-08-13 10:20:00,83.74,83.8,83.64,83.66,12808.0,70.3079,70.3582,70.2239,70.2407,12808.0
2020-08-13 10:25:00,83.67,83.78,83.58,83.59,5327.0,70.2491,70.3414,70.1735,70.1819,5327.0
2020-08-13 10:30:00,83.58,83.72,83.57,83.67,6081.0,70.1735,70.2911,70.1651,70.2491,6081.0
2020-08-13 10:35:00,83.67,83.7,83.51,83.52,16478.0,70.2491,70.2743,70.1148,70.1231,16478.0
2020-08-13 10:40:00,83.51,83.54,83.42,83.54,26060.0,70.1148,70.1399,70.0392,70.1399,26060.0
2020-08-13 10:45:00,83.55,83.75,83.54,83.75,39790.0,70.1483,70.3163,70.1399,70.3163,39790.0
2020-08-13 10:50:00,83.75,83.76,83.64,83.73,46682.0,70.3163,70.3246,70.2239,70.2995,46682.0
2020-08-13 10:55:00,83.74,83.84,83.71,83.71,23828.0,70.3079,70.3918,70.2827,70.2827,23828.0
2020-08-13 11:00:00,83.7,83.71,83.6,83.62,17051.0,70.2743,70.2827,70.1903,70.2071,17051.0
2020-08-13 11:05:00,83.63,83.63,83.43,83.44,9207.0,70.2155,70.2155,70.0476,70.056,9207.0
2020-08-13 11:10:00,83.44,83.44,83.36,83.42,12344.0,70.056,70.056,69.9888,70.0392,12344.0
2020-08-13 11:15:00,83.44,83.49,83.38,83.38,6532.0,70.056,70.098,70.0056,70.0056,6532.0
2020-08-13 11:20:00,83.38,83.43,83.34,83.43,13852.0,70.0056,70.0476,69.972,70.0476,13852.0
2020-08-13 11:25:00,83.45,83.48,83.36,83.44,8466.0,70.0644,70.0896,69.9888,70.056,8466.0
2020-08-13 11:30:00,83.44,83.54,83.41,83.52,46330.0,70.056,70.1399,70.0308,70.1231,46330.0
2020-08-13 11:35:00,83.52,83.53,83.37,83.45,30783.0,70.1231,70.1315,69.9972,70.0644,30783.0
2020-08-13 11:40:00,83.45,83.58,83.43,83.54,7822.0,70.0644,70.1735,70.0476,70.1399,7822.0
2020-08-13 11:45:00,83.55,83.57,83.53,83.57,6034.0,70.1483,70.1651,70.1315,70.1651,6034.0
2020-08-13 11:50:00,83.56,83.57,83.51,83.57,5836.0,70.1567,70.1651,70.1148,70.1651,5836.0
2020-08-13 11:55:00,83.55,83.57,83.51,83.51,7357.0,70.1483,70.1651,70.1148,70.1148,7357.0
2020-08-13 12:00:00,83.51,83.55,83.46,83.55,15170.0,70.1148,70.1483,70.0728,70.1483,15170.0
2020-08-13 12:05:00,83.59,83.64,83.59,83.62,3200.0,70.1819,70.2239,70.1819,70.2071,3200.0
2020-08-13 12:10:00,83.59,83.62,83.47,83.48,8010.0,70.1819,70.2071,70.0812,70.0896,8010.0
2020-08-13 12:15:00,83.47,83.49,83.34,83.34,11206.0,70.0812,70.098,69.972,69.972,11206.0
2020-08-13 12:20:00,83.34,83.4,83.27,83.4,16095.0,69.972,70.0224,69.9132,70.0224,16095.0
2020-08-13 12:25:00,83.39,83.39,83.31,83.31,5852.0,70.014,70.014,69.9468,69.9468,5852.0
2020-08-13 12:30:00,83.32,83.33,83.18,83.19,7745.0,69.9552,69.9636,69.8377,69.8461,7745.0
2020-08-13 12:35:00,83.2,83.24,83.11,83.24,11368.0,69.8545,69.8881,69.7789,69.8881,11368.0
2020-08-13 12:40:00,83.24,83.29,83.21,83.27,9829.0,69.8881,69.93,69.8629,69.9132,9829.0
2020-08-13 12:45:00,83.27,83.32,83.26,83.3,16594.0,69.9132,69.9552,69.9049,69.9384,16594.0
2020-08-13 12:50:00,83.28,83.38,83.25,83.38,4743.0,69.9216,70.0056,69.8965,70.0056,4743.0
2020-08-13 12:55:00,83.39,83.5,83.38,83.49,18196.0,70.014,70.1064,70.0056,70.098,18196.0
2020-08-13 13:00:00,83.5,83.57,83.5,83.5,57999.0,70.1064,70.1651,70.1064,70.1064,57999.0
2020-08-13 13:05:00,83.51,83.6,83.49,83.59,4326.0,70.1148,70.1903,70.098,70.1819,4326.0
2020-08-13 13:10:00,83.58,83.6,83.52,83.55,5527.0,70.1735,70.1903,70.1231,70.1483,5527.0
2020-08-13 13:15:00,83.53,83.7,83.53,83.69,6285.0,70.1315,70.2743,70.1315,70.2659,6285.0
2020-08-13 13:20:00,83.68,83.88,83.62,83.88,110678.0,70.2575,70.4254,70.2071,70.4254,110678.0
2020-08-13 13:25:00,83.89,83.97,83.86,83.9,12197.0,70.4338,70.501,70.4086,70.4422,12197.0
2020-08-13 13:30:00,83.91,83.94,83.71,83.74,7972.0,70.4506,70.4758,70.2827,70.3079,7972.0
2020-08-13 13:35:00,83.7,83.74,83.67,83.74,7394.0,70.2743,70.3079,70.2491,70.3079,7394.0
2020-08-13 13:40:00,83.76,83.82,83.71,83.72,7632.0,70.3246,70.375,70.2827,70.2911,7632.0
2020-08-13 13:45:00,83.72,83.79,83.69,83.76,7860.0,70.2911,70.3498,70.2659,70.3246,7860.0
2020-08-13 13:50:00,83.76,83.78,83.7,83.75,10419.0,70.3246,70.3414,70.2743,70.3163,10419.0
2020-08-13 13:55:00,83.76,83.78,83.68,83.68,6697.0,70.3246,70.3414,70.2575,70.2575,6697.0
2020-08-13 14:00:00,83.69,83.72,83.6,83.71,5358.0,70.2659,70.2911,70.1903,70.2827,5358.0
2020-08-13 14:05:00,83.72,83.81,83.71,83.77,11175.0,70.2911,70.3666,70.2827,70.333,11175.0
2020-08-13 14:10:00,83.78,83.81,83.71,83.73,8505.0,70.3414,70.3666,70.2827,70.2995,8505.0
2020-08-13 14:15:00,83.75,83.75,83.54,83.61,6192.0,70.3163,70.3163,70.1399,70.1987,6192.0
2020-08-13 14:20:00,83.63,83.64,83.54,83.57,5768.0,70.2155,70.2239,70.1399,70.1651,5768.0
2020-08-13 14:25:00,83.62,83.74,83.62,83.69,8364.0,70.2071,70.3079,70.2071,70.2659,8364.0
2020-08-13 14:30:00,83.68,83.71,83.57,83.61,11408.0,70.2575,70.2827,70.1651,70.1987,11408.0
2020-08-13 14:35:00,83.61,83.63,83.56,83.6,6844.0,70.1987,70.2155,70.1567,70.1903,6844.0
2020-08-13 14:40:00,83.59,83.63,83.51,83.53,5806.0,70.1819,70.2155,70.1148,70.1315,5806.0
2020-08-13 14:45:00,83.57,83.69,83.57,83.63,4476.0,70.1651,70.2659,70.1651,70.2155,4476.0
2020-08-13 14:50:00,83.61,83.61,83.47,83.58,14406.0,70.1987,70.1987,70.0812,70.1735,14406.0
2020-08-13 14:55:00,83.6,83.6,83.47,83.52,9132.0,70.1903,70.1903,70.0812,70.1231,9132.0
2020-08-13 15:00:00,83.53,83.61,83.46,83.61,12681.0,70.1315,70.1987,70.0728,70.1987,12681.0
2020-08-13 15:05:00,83.57,83.61,83.51,83.51,5373.0,70.1651,70.1987,70.1148,70.1148,5373.0
2020-08-13 15:10:00,83.51,83.55,83.47,83.53,9910.0,70.1148,70.1483,70.0812,70.1315,9910.0
2020-08-13 15:15:00,83.51,83.59,83.45,83.58,5808.0,70.1148,70.1819,70.0644,70.1735,5808.0
2020-08-13 15:20:00,83.59,83.73,83.59,83.73,6065.0,70.1819,70.2995,70.1819,70.2995,6065.0
2020-08-13 15:25:00,83.7,83.74,83.66,83.74,6110.0,70.2743,70.3079,70.2407,70.3079,6110.0
2020-08-13 15:30:00,83.72,83.75,83.62,83.7,68262.0,70.2911,70.3163,70.2071,70.2743,68262.0
2020-08-13 15:35:00,83.7,83.7,83.58,83.6,18879.0,70.2743,70.2743,70.1735,70.1903,18879.0
2020-08-13 15:40:00,83.59,83.6,83.52,83.52,22461.0,70.1819,70.1903,70.1231,70.1231,22461.0
2020-08-13 15:45:00,83.52,83.66,83.45,83.66,31020.0,70.1231,70.2407,70.0644,70.2407,31020.0
2020-08-13 15:50:00,83.66,83.98,83.63,83.89,88504.0,70.2407,70.5094,70.2155,70.4338,88504.0
2020-08-13 15:55:00,83.86,83.88,83.66,83.67,156380.0,70.4086,70.4254,70.2407,70.2491,156380.0
2020-08-14 09:30:00,83.44,83.44,83.02,83.16,50884.0,70.056,70.056,69.7033,69.8209,50884.0
2020-08-14 09:35:00,83.12,83.23,82.96,83.02,19748.0,69.7873,69.8797,69.653,69.7033,19748.0
2020-08-14 09:40:00,83.04,83.39,82.93,83.39,13499.0,69.7201,70.014,69.6278,70.014,13499.0
2020-08-14 09:45:00,83.38,83.59,83.38,83.52,12574.0,70.0056,70.1819,70.0056,70.1231,12574.0
2020-08-14 09:50:00,83.52,83.77,83.44,83.74,14699.0,70.1231,70.333,70.056,70.3079,14699.0
2020-08-14 09:55:00,83.73,83.74,83.47,83.57,17597.0,70.2995,70.3079,70.0812,70.1651,17597.0
2020-08-14 10:00:00,83.58,83.64,83.34,83.64,40912.0,70.1735,70.2239,69.972,70.2239,40912.0
2020-08-14 10:05:00,83.62,83.65,83.47,83.55,8614.0,70.2071,70.2323,70.0812,70.1483,8614.0
2020-08-14 10:10:00,83.53,83.53,83.36,83.39,6280.0,70.1315,70.1315,69.9888,70.014,6280.0
2020-08-14 10:15:00,83.39,83.45,83.31,83.36,8262.0,70.014,70.0644,69.9468,69.9888,8262.0
2020-08-14 10:20:00,83.43,83.48,83.4,83.47,6751.0,70.0476,70.0896,70.0224,70.0812,6751.0
2020-08-14 10:25:00,83.49,83.57,83.49,83.53,7553.0,70.098,70.1651,70.098,70.1315,7553.0
2020-08-14 10:30:00,83.55,83.65,83.42,83.44,39478.0,70.1483,70.2323,70.0392,70.056,39478.0
2020-08-14 10:35:00,83.46,83.57,83.4,83.41,16173.0,70.0728,70.1651,70.0224,70.0308,16173.0
2020-08-14 10:40:00,83.43,83.46,83.37,83.45,64009.0,70.0476,70.0728,69.9972,70.0644,64009.0
2020-08-14 10:45:00,83.46,83.48,83.25,83.26,19715.0,70.0728,70.0896,69.8965,69.9049,19715.0
2020-08-14 10:50:00,83.25,83.25,83.13,83.22,17336.0,69.8965,69.8965,69.7957,69.8713,17336.0
2020-08-14 10:55:00,83.16,83.17,83.05,83.05,13390.0,69.8209,69.8293,69.7285,69.7285,13390.0
2020-08-14 11:00:00,83.06,83.14,83.05,83.12,6387.0,69.7369,69.8041,69.7285,69.7873,6387.0
2020-08-14 11:05:00,83.11,83.16,83.0,83.01,60908.0,69.7789,69.8209,69.6866,69.695,60908.0
2020-08-14 11:10:00,83.01,83.08,82.97,82.97,27126.0,69.695,69.7537,69.6614,69.6614,27126.0
2020-08-14 11:15:00,82.98,83.02,82.83,83.02,150562.0,69.6698,69.7033,69.5438,69.7033,150562.0
2020-08-14 11:20:00,83.02,83.16,83.02,83.16,7474.0,69.7033,69.8209,69.7033,69.8209,7474.0
2020-08-14 11:25:00,83.15,83.15,82.99,83.06,38270.0,69.8125,69.8125,69.6782,69.7369,38270.0
2020-08-14 11:30:00,83.05,83.15,83.03,83.07,89708.0,69.7285,69.8125,69.7117,69.7453,89708.0
2020-08-14 11:35:00,83.1,83.22,83.01,83.02,20913.0,69.7705,69.8713,69.695,69.7033,20913.0
2020-08-14 11:40:00,83.03,83.08,82.99,83.03,15850.0,69.7117,69.7537,69.6782,69.7117,15850.0
2020-08-14 11:45:00,83.04,83.18,83.04,83.15,30427.0,69.7201,69.8377,69.7201,69.8125,30427.0
2020-08-14 11:50:00,83.17,83.26,83.12,83.19,28776.0,69.8293,69.9049,69.7873,69.8461,28776.0
2020-08-14 11:55:00,83.21,83.24,83.08,83.12,7678.0,69.8629,69.8881,69.7537,69.7873,7678.0
2020-08-14 12:00:00,83.14,83.18,83.12,83.16,10184.0,69.8041,69.8377,69.7873,69.8209,10184.0
2020-08-14 12:05:00,83.17,83.19,83.1,83.16,57614.0,69.8293,69.8461,69.7705,69.8209,57614.0
2020-08-14 12:10:00,83.14,83.14,82.98,83.05,58372.0,69.8041,69.8041,69.6698,69.7285,58372.0
2020-08-14 12:15:00,83.09,83.1,82.91,82.99,110499.0,69.7621,69.7705,69.611,69.6782,110499.0
2020-08-14 12:20:00,83.02,83.13,82.97,83.03,9322.0,69.7033,69.7957,69.6614,69.7117,9322.0
2020-08-14 12:25:00,83.05,83.07,83.01,83.04,5205.0,69.7285,69.7453,69.695,69.7201,5205.0
2020-08-14 12:30:00,83.04,83.07,82.99,82.99,4397.0,69.7201,69.7453,69.6782,69.6782,4397.0
2020-08-14 12:35:00,83.01,83.03,82.92,82.92,7147.0,69.695,69.7117,69.6194,69.6194,7147.0
2020-08-14 12:40:00,82.93,82.93,82.84,82.87,8637.0,69.6278,69.6278,69.5522,69.5774,8637.0
2020-08-14 12:45:00,82.86,82.91,82.78,82.91,8487.0,69.569,69.611,69.5018,69.611,8487.0
2020-08-14 12:50:00,82.91,83.01,82.91,83.01,7741.0,69.611,69.695,69.611,69.695,7741.0
2020-08-14 12:55:00,83.02,83.03,82.92,82.93,106451.0,69.7033,69.7117,69.6194,69.6278,106451.0
2020-08-14 13:00:00,82.94,83.04,82.92,83.04,37352.0,69.6362,69.7201,69.6194,69.7201,37352.0
2020-08-14 13:05:00,83.03,83.1,82.99,83.07,15995.0,69.7117,69.7705,69.6782,69.7453,15995.0
2020-08-14 13:10:00,83.05,83.15,83.03,83.13,18807.0,69.7285,69.8125,69.7117,69.7957,18807.0
2020-08-14 13:15:00,83.16,83.18,83.1,83.12,9855.0,69.8209,69.8377,69.7705,69.7873,9855.0
2020-08-14 13:20:00,83.11,83.12,83.0,83.0,4458.0,69.7789,69.7873,69.6866,69.6866,4458.0
2020-08-14 13:25:00,83.0,83.02,82.98,82.99,3841.0,69.6866,69.7033,69.6698,69.6782,3841.0
2020-08-14 13:30:00,82.98,83.06,82.98,83.06,2755.0,69.6698,69.7369,69.6698,69.7369,2755.0
2020-08-14 13:35:00,83.07,83.1,83.01,83.02,59857.0,69.7453,69.7705,69.695,69.7033,59857.0
2020-08-14 13:40:00,83.02,83.14,83.01,83.09,48701.0,69.7033,69.8041,69.695,69.7621,48701.0
2020-08-14 13:45:00,83.08,83.17,83.07,83.17,119427.0,69.7537,69.8293,69.7453,69.8293,119427.0
2020-08-14 13:50:00,83.17,83.22,83.13,83.18,7085.0,69.8293,69.8713,69.7957,69.8377,7085.0
2020-08-14 13:55:00,83.18,83.24,83.15,83.15,5476.0,69.8377,69.8881,69.8125,69.8125,5476.0
2020-08-14 14:00:00,83.15,83.15,83.06,83.13,8355.0,69.8125,69.8125,69.7369,69.7957,8355.0
2020-08-14 14:05:00,83.13,83.13,83.03,83.05,4616.0,69.7957,69.7957,69.7117,69.7285,4616.0
2020-08-14 14:10:00,83.06,83.12,83.05,83.1,5490.0,69.7369,69.7873,69.7285,69.7705,5490.0
2020-08-14 14:15:00,83.11,83.11,83.07,83.11,18583.0,69.7789,69.7789,69.7453,69.7789,18583.0
2020-08-14 14:20:00,83.11,83.14,83.1,83.14,10520.0,69.7789,69.8041,69.7705,69.8041,10520.0
2020-08-14 14:25:00,83.13,83.16,83.09,83.12,7112.0,69.7957,69.8209,69.7621,69.7873,7112.0
2020-08-14 14:30:00,83.13,83.15,83.07,83.09,10013.0,69.7957,69.8125,69.7453,69.7621,10013.0
2020-08-14 14:35:00,83.09,83.1,83.05,83.08,5533.0,69.7621,69.7705,69.7285,69.7537,5533.0
2020-08-14 14:40:00,83.07,83.11,83.03,83.05,5819.0,69.7453,69.7789,69.7117,69.7285,5819.0
2020-08-14 14:45:00,83.09,83.11,83.02,83.05,7512.0,69.7621,69.7789,69.7033,69.7285,7512.0
2020-08-14 14:50:00,83.05,83.14,83.05,83.08,7865.0,69.7285,69.8041,69.7285,69.7537,7865.0
2020-08-14 14:55:00,83.11,83.16,83.08,83.15,8366.0,69.7789,69.8209,69.7537,69.8125,8366.0
2020-08-14 15:00:00,83.14,83.17,83.09,83.12,10453.0,69.8041,69.8293,69.7621,69.7873,10453.0
2020-08-14 15:05:00,83.13,83.16,83.09,83.11,11887.0,69.7957,69.8209,69.7621,69.7789,11887.0
2020-08-14 15:10:00,83.09,83.09,82.9,82.92,11686.0,69.7621,69.7621,69.6026,69.6194,11686.0
2020-08-14 15:15:00,82.91,82.99,82.91,82.91,6792.0,69.611,69.6782,69.611,69.611,6792.0
2020-08-14 15:20:00,82.95,82.96,82.9,82.91,7924.0,69.6446,69.653,69.6026,69.611,7924.0
2020-08-14 15:25:00,82.92,83.01,82.91,83.0,7844.0,69.6194,69.695,69.611,69.6866,7844.0
2020-08-14 15:30:00,82.99,83.06,82.98,83.05,16497.0,69.6782,69.7369,69.6698,69.7285,16497.0
2020-08-14 15:35:00,83.05,83.08,82.92,82.97,20055.0,69.7285,69.7537,69.6194,69.6614,20055.0
2020-08-14 15:40:00,82.96,83.1,82.93,83.09,20044.0,69.653,69.7705,69.6278,69.7621,20044.0
2020-08-14 15:45:00,83.08,83.08,82.9,82.92,25937.0,69.7537,69.7537,69.6026,69.6194,25937.0
2020-08-14 15:50:00,82.91,83.01,82.86,82.97,45935.0,69.611,69.695,69.569,69.6614,45935.0
2020-08-14 15:55:00,82.97,83.01,82.88,82.94,210960.0,69.6614,69.695,69.5858,69.6362,210960.0
2020-08-17 09:30:00,83.27,83.32,82.7,82.91,50748.0,69.9132,69.9552,69.4347,69.611,50748.0
2020-08-17 09:35:00,82.94,82.99,82.68,82.76,37800.0,69.6362,69.6782,69.4179,69.4851,37800.0
2020-08-17 09:40:00,82.81,82.97,82.77,82.86,9793.0,69.527,69.6614,69.4934,69.569,9793.0
2020-08-17 09:45:00,82.83,82.93,82.55,82.59,22777.0,69.5438,69.6278,69.3087,69.3423,22777.0
2020-08-17 09:50:00,82.62,82.83,82.59,82.81,59965.0,69.3675,69.5438,69.3423,69.527,59965.0
2020-08-17 09:55:00,82.79,82.9,82.79,82.85,59911.0,69.5102,69.6026,69.5102,69.5606,59911.0
2020-08-17 10:00:00,82.87,82.87,82.62,82.74,11018.0,69.5774,69.5774,69.3675,69.4683,11018.0
2020-08-17 10:05:00,82.77,82.92,82.72,82.86,12373.0,69.4934,69.6194,69.4515,69.569,12373.0
2020-08-17 10:10:00,82.83,82.94,82.77,82.91,10959.0,69.5438,69.6362,69.4934,69.611,10959.0
2020-08-17 10:15:00,82.92,83.0,82.79,82.83,13572.0,69.6194,69.6866,69.5102,69.5438,13572.0
2020-08-17 10:20:00,82.85,83.01,82.77,82.88,17862.0,69.5606,69.695,69.4934,69.5858,17862.0
2020-08-17 10:25:00,82.9,83.09,82.9,83.07,14395.0,69.6026,69.7621,69.6026,69.7453,14395.0
2020-08-17 10:30:00,83.08,83.11,83.0,83.1,9050.0,69.7537,69.7789,69.6866,69.7705,9050.0
2020-08-17 10:35:00,83.11,83.13,82.99,83.0,8287.0,69.7789,69.7957,69.6782,69.6866,8287.0
2020-08-17 10:40:00,83.03,83.14,82.96,83.03,44191.0,69.7117,69.8041,69.653,69.7117,44191.0
2020-08-17 10:45:00,83.0,83.06,82.96,82.99,21763.0,69.6866,69.7369,69.653,69.6782,21763.0
2020-08-17 10:50:00,83.0,83.08,82.98,83.05,11430.0,69.6866,69.7537,69.6698,69.7285,11430.0
2020-08-17 10:55:00,83.03,83.03,82.9,82.91,14196.0,69.7117,69.7117,69.6026,69.611,14196.0
2020-08-17 11:00:00,82.9,82.94,82.82,82.85,23451.0,69.6026,69.6362,69.5354,69.5606,23451.0
2020-08-17 11:05:00,82.84,82.97,82.8,82.93,17141.0,69.5522,69.6614,69.5186,69.6278,17141.0
2020-08-17 11:10:00,82.92,83.0,82.86,82.9,8744.0,69.6194,69.6866,69.569,69.6026,8744.0
2020-08-17 11:15:00,82.9,82.94,82.82,82.82,9754.0,69.6026,69.6362,69.5354,69.5354,9754.0
2020-08-17 11:20:00,82.84,82.88,82.8,82.83,8534.0,69.5522,69.5858,69.5186,69.5438,8534.0
2020-08-17 11:25:00,82.84,82.98,82.83,82.94,16323.0,69.5522,69.6698,69.5438,69.6362,16323.0
2020-08-17 11:30:00,82.95,82.95,82.86,82.89,7643.0,69.6446,69.6446,69.569,69.5942,7643.0
2020-08-17 11:35:00,82.9,82.9,82.66,82.67,8352.0,69.6026,69.6026,69.4011,69.4095,8352.0
2020-08-17 11:40:00,82.65,82.74,82.64,82.69,11707.0,69.3927,69.4683,69.3843,69.4263,11707.0
2020-08-17 11:45:00,82.68,82.68,82.51,82.57,18119.0,69.4179,69.4179,69.2752,69.3255,18119.0
2020-08-17 11:50:00,82.57,82.6,82.48,82.51,7685.0,69.3255,69.3507,69.25,69.2752,7685.0
2020-08-17 11:55:00,82.51,82.54,82.44,82.53,9227.0,69.2752,69.3003,69.2164,69.2919,9227.0
2020-08-17 12:00:00,82.56,82.59,82.45,82.48,17960.0,69.3171,69.3423,69.2248,69.25,17960.0
2020-08-17 12:05:00,82.49,82.49,82.37,82.37,14270.0,69.2584,69.2584,69.1576,69.1576,14270.0
2020-08-17 12:10:00,82.38,82.38,82.3,82.34,7047.0,69.166,69.166,69.0988,69.1324,7047.0
2020-08-17 12:15:00,82.34,82.41,82.32,82.37,8393.0,69.1324,69.1912,69.1156,69.1576,8393.0
2020-08-17 12:20:00,82.38,82.38,82.26,82.29,6761.0,69.166,69.166,69.0653,69.0904,6761.0
2020-08-17 12:25:00,82.29,82.36,82.26,82.33,9844.0,69.0904,69.1492,69.0653,69.124,9844.0
2020-08-17 12:30:00,82.35,82.38,82.3,82.34,5950.0,69.1408,69.166,69.0988,69.1324,5950.0
2020-08-17 12:35:00,82.33,82.36,82.27,82.27,4653.0,69.124,69.1492,69.0737,69.0737,4653.0
2020-08-17 12:40:00,82.28,82.34,82.22,82.23,9713.0,69.082,69.1324,69.0317,69.0401,9713.0
2020-08-17 12:45:00,82.24,82.54,82.24,82.52,20166.0,69.0485,69.3003,69.0485,69.2835,20166.0
2020-08-17 12:50:00,82.52,82.52,82.33,82.35,30719.0,69.2835,69.2835,69.124,69.1408,30719.0
2020-08-17 12:55:00,82.34,82.43,82.34,82.43,29513.0,69.1324,69.208,69.1324,69.208,29513.0
2020-08-17 13:00:00,82.43,82.43,82.26,82.28,20765.0,69.208,69.208,69.0653,69.082,20765.0
2020-08-17 13:05:00,82.28,82.31,82.22,82.24,36383.0,69.082,69.1072,69.0317,69.0485,36383.0
2020-08-17 13:10:00,82.24,82.29,82.21,82.22,6669.0,69.0485,69.0904,69.0233,69.0317,6669.0
2020-08-17 13:15:00,82.23,82.26,82.14,82.14,8622.0,69.0401,69.0653,68.9645,68.9645,8622.0
2020-08-17 13:20:00,82.12,82.13,82.04,82.08,15884.0,68.9477,68.9561,68.8805,68.9141,15884.0
2020-08-17 13:25:00,82.06,82.07,82.02,82.04,6768.0,68.8973,68.9057,68.8638,68.8805,6768.0
2020-08-17 13:30:00,82.06,82.11,82.0,82.0,15660.0,68.8973,68.9393,68.847,68.847,15660.0
2020-08-17 13:35:00,82.0,82.05,81.96,82.01,29862.0,68.847,68.8889,68.8134,68.8554,29862.0
2020-08-17 13:40:00,82.03,82.14,82.01,82.12,11682.0,68.8721,68.9645,68.8554,68.9477,11682.0
2020-08-17 13:45:00,82.12,82.13,82.04,82.11,18921.0,68.9477,68.9561,68.8805,68.9393,18921.0
2020-08-17 13:50:00,82.14,82.22,82.08,82.08,26256.0,68.9645,69.0317,68.9141,68.9141,26256.0
2020-08-17 13:55:00,82.08,82.12,82.05,82.06,14767.0,68.9141,68.9477,68.8889,68.8973,14767.0
2020-08-17 14:00:00,82.08,82.11,82.04,82.08,7563.0,68.9141,68.9393,68.8805,68.9141,7563.0
2020-08-17 14:05:00,82.1,82.11,82.03,82.05,8417.0,68.9309,68.9393,68.8721,68.8889,8417.0
2020-08-17 14:10:00,82.05,82.14,82.02,82.14,10415.0,68.8889,68.9645,68.8638,68.9645,10415.0
2020-08-17 14:15:00,82.15,82.18,82.09,82.09,9478.0,68.9729,68.9981,68.9225,68.9225,9478.0
2020-08-17 14:20:00,82.08,82.11,82.06,82.08,6317.0,68.9141,68.9393,68.8973,68.9141,6317.0
2020-08-17 14:25:00,82.08,82.13,81.97,82.03,32112.0,68.9141,68.9561,68.8218,68.8721,32112.0
2020-08-17 14:30:00,82.05,82.05,81.94,81.95,21123.0,68.8889,68.8889,68.7966,68.805,21123.0
2020-08-17 14:35:00,81.92,82.01,81.91,81.92,27623.0,68.7798,68.8554,68.7714,68.7798,27623.0
2020-08-17 14:40:00,81.92,81.95,81.87,81.89,20412.0,68.7798,68.805,68.7378,68.7546,20412.0
2020-08-17 14:45:00,81.88,81.9,81.76,81.79,20126.0,68.7462,68.763,68.6455,68.6706,20126.0
2020-08-17 14:50:00,81.78,81.79,81.64,81.68,41455.0,68.6622,68.6706,68.5447,68.5783,41455.0
2020-08-17 14:55:00,81.67,81.68,81.51,81.53,38531.0,68.5699,68.5783,68.4356,68.4523,38531.0
2020-08-17 15:00:00,81.55,81.67,81.5,81.51,32632.0,68.4691,68.5699,68.4272,68.4356,32632.0
2020-08-17 15:05:00,81.51,81.58,81.45,81.46,58305.0,68.4356,68.4943,68.3852,68.3936,58305.0
2020-08-17 15:10:00,81.45,81.57,81.38,81.38,28789.0,68.3852,68.4859,68.3264,68.3264,28789.0
2020-08-17 15:15:00,81.4,81.56,81.4,81.52,17959.0,68.3432,68.4775,68.3432,68.444,17959.0
2020-08-17 15:20:00,81.5,81.52,81.41,81.49,39049.0,68.4272,68.444,68.3516,68.4188,39049.0
2020-08-17 15:25:00,81.47,81.5,81.42,81.48,27626.0,68.402,68.4272,68.36,68.4104,27626.0
2020-08-17 15:30:00,81.49,81.53,81.45,81.48,29273.0,68.4188,68.4523,68.3852,68.4104,29273.0
2020-08-17 15:35:00,81.47,81.52,81.43,81.44,37544.0,68.402,68.444,68.3684,68.3768,37544.0
2020-08-17 15:40:00,81.44,81.44,81.35,81.41,43942.0,68.3768,68.3768,68.3012,68.3516,43942.0
2020-08-17 15:45:00,81.42,81.48,81.35,81.46,69262.0,68.36,68.4104,68.3012,68.3936,69262.0
2020-08-17 15:50:00,81.46,81.5,81.36,81.38,105637.0,68.3936,68.4272,68.3096,68.3264,105637.0
2020-08-17 15:55:00,81.39,81.4,81.21,81.21,267053.0,68.3348,68.3432,68.1837,68.1837,267053.0
2020-08-18 09:30:00,81.36,81.63,81.3,81.59,36234.0,68.3096,68.5363,68.2592,68.5027,36234.0
2020-08-18 09:35:00,81.56,81.57,81.17,81.28,41295.0,68.4775,68.4859,68.1501,68.2424,41295.0
2020-08-18 09:40:00,81.27,81.45,81.24,81.26,32260.0,68.2341,68.3852,68.2089,68.2257,32260.0
2020-08-18 09:45:00,81.27,81.34,81.19,81.21,16734.0,68.2341,68.2928,68.1669,68.1837,16734.0
2020-08-18 09:50:00,81.21,81.25,80.99,81.01,38566.0,68.1837,68.2173,67.999,68.0158,38566.0
2020-08-18 09:55:00,81.03,81.04,80.92,81.04,20304.0,68.0325,68.0409,67.9402,68.0409,20304.0
2020-08-18 10:00:00,81.07,81.1,80.89,80.96,13548.0,68.0661,68.0913,67.915,67.9738,13548.0
2020-08-18 10:05:00,80.92,80.95,80.83,80.85,20597.0,67.9402,67.9654,67.8646,67.8814,20597.0
2020-08-18 10:10:00,80.84,80.84,80.65,80.75,32225.0,67.873,67.873,67.7135,67.7975,32225.0
2020-08-18 10:15:00,80.76,80.83,80.69,80.77,15332.0,67.8059,67.8646,67.7471,67.8143,15332.0
2020-08-18 10:20:00,80.77,80.88,80.6,80.64,25062.0,67.8143,67.9066,67.6715,67.7051,25062.0
2020-08-18 10:25:00,80.59,80.91,80.59,80.89,23401.0,67.6631,67.9318,67.6631,67.915,23401.0
2020-08-18 10:30:00,80.89,80.96,80.8,80.87,18115.0,67.915,67.9738,67.8394,67.8982,18115.0
2020-08-18 10:35:00,80.87,80.9,80.82,80.89,10975.0,67.8982,67.9234,67.8562,67.915,10975.0
2020-08-18 10:40:00,80.87,80.89,80.63,80.69,13690.0,67.8982,67.915,67.6967,67.7471,13690.0
2020-08-18 10:45:00,80.67,80.69,80.53,80.59,20273.0,67.7303,67.7471,67.6128,67.6631,20273.0
2020-08-18 10:50:00,80.58,80.6,80.4,80.46,26724.0,67.6547,67.6715,67.5036,67.554,26724.0
2020-08-18 10:55:00,80.45,80.46,80.35,80.38,20710.0,67.5456,67.554,67.4616,67.4868,20710.0
2020-08-18 11:00:00,80.38,80.43,80.31,80.38,20074.0,67.4868,67.5288,67.428,67.4868,20074.0
2020-08-18 11:05:00,80.37,80.44,80.33,80.37,30253.0,67.4784,67.5372,67.4448,67.4784,30253.0
2020-08-18 11:10:00,80.37,80.37,80.11,80.13,32460.0,67.4784,67.4784,67.2601,67.2769,32460.0
2020-08-18 11:15:00,80.12,80.25,80.06,80.21,22530.0,67.2685,67.3777,67.2181,67.3441,22530.0
2020-08-18 11:20:00,80.23,80.49,80.22,80.43,18296.0,67.3609,67.5792,67.3525,67.5288,18296.0
2020-08-18 11:25:00,80.42,80.65,80.41,80.65,40257.0,67.5204,67.7135,67.512,67.7135,40257.0
2020-08-18 11:30:00,80.66,80.83,80.61,80.79,17603.0,67.7219,67.8646,67.6799,67.831,17603.0
2020-08-18 11:35:00,80.79,80.79,80.66,80.67,9433.0,67.831,67.831,67.7219,67.7303,9433.0
2020-08-18 11:40:00,80.67,80.82,80.65,80.81,11770.0,67.7303,67.8562,67.7135,67.8478,11770.0
2020-08-18 11:45:00,80.8,80.83,80.77,80.83,8241.0,67.8394,67.8646,67.8143,67.8646,8241.0
2020-08-18 11:50:00,80.83,80.87,80.78,80.8,22517.0,67.8646,67.8982,67.8227,67.8394,22517.0
2020-08-18 11:55:00,80.8,80.8,80.75,80.76,5738.0,67.8394,67.8394,67.7975,67.8059,5738.0
2020-08-18 12:00:00,80.77,80.8,80.7,80.7,19451.0,67.8143,67.8394,67.7555,67.7555,19451.0
2020-08-18 12:05:00,80.71,80.72,80.54,80.55,80277.0,67.7639,67.7723,67.6211,67.6295,80277.0
2020-08-18 12:10:00,80.55,80.55,80.45,80.52,25369.0,67.6295,67.6295,67.5456,67.6044,25369.0
2020-08-18 12:15:00,80.51,80.51,80.43,80.46,18718.0,67.596,67.596,67.5288,67.554,18718.0
2020-08-18 12:20:00,80.46,80.54,80.45,80.5,14176.0,67.554,67.6211,67.5456,67.5876,14176.0
2020-08-18 12:25:00,80.5,80.56,80.47,80.55,14597.0,67.5876,67.6379,67.5624,67.6295,14597.0
2020-08-18 12:30:00,80.55,80.63,80.51,80.58,16371.0,67.6295,67.6967,67.596,67.6547,16371.0
2020-08-18 12:35:00,80.56,80.65,80.52,80.63,15756.0,67.6379,67.7135,67.6044,67.6967,15756.0
2020-08-18 12:40:00,80.62,80.64,80.56,80.57,20224.0,67.6883,67.7051,67.6379,67.6463,20224.0
2020-08-18 12:45:00,80.55,80.65,80.5,80.57,16930.0,67.6295,67.7135,67.5876,67.6463,16930.0
2020-08-18 12:50:00,80.58,80.6,80.51,80.55,8934.0,67.6547,67.6715,67.596,67.6295,8934.0
2020-08-18 12:55:00,80.54,80.61,80.52,80.59,12550.0,67.6211,67.6799,67.6044,67.6631,12550.0
2020-08-18 13:00:00,80.61,80.61,80.42,80.42,21373.0,67.6799,67.6799,67.5204,67.5204,21373.0
2020-08-18 13:05:00,80.42,80.42,80.37,80.41,7920.0,67.5204,67.5204,67.4784,67.512,7920.0
2020-08-18 13:10:00,80.43,80.53,80.42,80.47,10054.0,67.5288,67.6128,67.5204,67.5624,10054.0
2020-08-18 13:15:00,80.48,80.51,80.42,80.48,13042.0,67.5708,67.596,67.5204,67.5708,13042.0
2020-08-18 13:20:00,80.47,80.49,80.4,80.46,9851.0,67.5624,67.5792,67.5036,67.554,9851.0
2020-08-18 13:25:00,80.45,80.45,80.34,80.4,97466.0,67.5456,67.5456,67.4532,67.5036,97466.0
2020-08-18 13:30:00,80.4,80.44,80.29,80.4,124157.0,67.5036,67.5372,67.4112,67.5036,124157.0
2020-08-18 13:35:00,80.4,80.51,80.36,80.51,26209.0,67.5036,67.596,67.47,67.596,26209.0
2020-08-18 13:40:00,80.51,80.53,80.45,80.45,120883.0,67.596,67.6128,67.5456,67.5456,120883.0
2020-08-18 13:45:00,80.45,80.7,80.45,80.67,27199.0,67.5456,67.7555,67.5456,67.7303,27199.0
2020-08-18 13:50:00,80.66,80.66,80.56,80.58,32496.0,67.7219,67.7219,67.6379,67.6547,32496.0
2020-08-18 13:55:00,80.6,80.7,80.59,80.67,32496.0,67.6715,67.7555,67.6631,67.7303,32496.0
2020-08-18 14:00:00,80.67,80.71,80.65,80.67,52410.0,67.7303,67.7639,67.7135,67.7303,52410.0
2020-08-18 14:05:00,80.66,80.83,80.66,80.83,35843.0,67.7219,67.8646,67.7219,67.8646,35843.0
2020-08-18 14:10:00,80.84,80.94,80.83,80.92,24229.0,67.873,67.957,67.8646,67.9402,24229.0
2020-08-18 14:15:00,80.92,81.05,80.88,81.05,61080.0,67.9402,68.0493,67.9066,68.0493,61080.0
2020-08-18 14:20:00,81.05,81.14,80.92,80.94,82448.0,68.0493,68.1249,67.9402,67.957,82448.0
2020-08-18 14:25:00,80.95,81.12,80.92,81.12,18160.0,67.9654,68.1081,67.9402,68.1081,18160.0
2020-08-18 14:30:00,81.11,81.16,81.1,81.16,24964.0,68.0997,68.1417,68.0913,68.1417,24964.0
2020-08-18 14:35:00,81.18,81.28,81.14,81.26,13540.0,68.1585,68.2424,68.1249,68.2257,13540.0
2020-08-18 14:40:00,81.26,81.26,81.13,81.21,13463.0,68.2257,68.2257,68.1165,68.1837,13463.0
2020-08-18 14:45:00,81.21,81.38,81.2,81.38,16128.0,68.1837,68.3264,68.1753,68.3264,16128.0
2020-08-18 14:50:00,81.36,81.43,81.36,81.38,11508.0,68.3096,68.3684,68.3096,68.3264,11508.0
2020-08-18 14:55:00,81.38,81.58,81.37,81.58,23178.0,68.3264,68.4943,68.318,68.4943,23178.0
2020-08-18 15:00:00,81.57,81.63,81.53,81.6,22209.0,68.4859,68.5363,68.4523,68.5111,22209.0
2020-08-18 15:05:00,81.59,81.66,81.56,81.6,48461.0,68.5027,68.5615,68.4775,68.5111,48461.0
2020-08-18 15:10:00,81.61,81.67,81.57,81.59,15890.0,68.5195,68.5699,68.4859,68.5027,15890.0
2020-08-18 15:15:00,81.61,81.62,81.4,81.48,24004.0,68.5195,68.5279,68.3432,68.4104,24004.0
2020-08-18 15:20:00,81.47,81.57,81.46,81.48,17014.0,68.402,68.4859,68.3936,68.4104,17014.0
2020-08-18 15:25:00,81.48,81.55,81.44,81.54,15537.0,68.4104,68.4691,68.3768,68.4607,15537.0
2020-08-18 15:30:00,81.53,81.55,81.46,81.46,19584.0,68.4523,68.4691,68.3936,68.3936,19584.0
2020-08-18 15:35:00,81.46,81.54,81.43,81.51,28849.0,68.3936,68.4607,68.3684,68.4356,28849.0
2020-08-18 15:40:00,81.5,81.53,81.44,81.52,18018.0,68.4272,68.4523,68.3768,68.444,18018.0
2020-08-18 15:45:00,81.53,81.53,81.47,81.51,33803.0,68.4523,68.4523,68.402,68.4356,33803.0
2020-08-18 15:50:00,81.5,81.58,81.45,81.48,52241.0,68.4272,68.4943,68.3852,68.4104,52241.0
2020-08-18 15:55:00,81.48,81.56,81.4,81.54,177544.0,68.4104,68.4775,68.3432,68.4607,177544.0
2020-08-19 09:30:00,81.59,81.63,81.05,81.28,41402.0,68.5027,68.5363,68.0493,68.2424,41402.0
2020-08-19 09:35:00,81.31,81.39,81.17,81.36,10995.0,68.2676,68.3348,68.1501,68.3096,10995.0
2020-08-19 09:40:00,81.35,81.47,81.31,81.45,4896.0,68.3012,68.402,68.2676,68.3852,4896.0
2020-08-19 09:45:00,81.45,81.49,81.32,81.35,5566.0,68.3852,68.4188,68.276,68.3012,5566.0
2020-08-19 09:50:00,81.4,81.48,81.37,81.37,12001.0,68.3432,68.4104,68.318,68.318,12001.0
2020-08-19 09:55:00,81.34,81.38,81.17,81.17,11512.0,68.2928,68.3264,68.1501,68.1501,11512.0
2020-08-19 10:00:00,81.17,81.17,80.95,81.01,15843.0,68.1501,68.1501,67.9654,68.0158,15843.0
2020-08-19 10:05:00,80.98,81.11,80.98,81.11,9335.0,67.9906,68.0997,67.9906,68.0997,9335.0
2020-08-19 10:10:00,81.11,81.14,81.03,81.06,19347.0,68.0997,68.1249,68.0325,68.0577,19347.0
2020-08-19 10:15:00,81.07,81.08,80.93,80.95,6126.0,68.0661,68.0745,67.9486,67.9654,6126.0
2020-08-19 10:20:00,80.93,81.07,80.93,81.04,10181.0,67.9486,68.0661,67.9486,68.0409,10181.0
2020-08-19 10:25:00,81.03,81.03,80.88,80.91,8035.0,68.0325,68.0325,67.9066,67.9318,8035.0
2020-08-19 10:30:00,80.89,80.89,80.73,80.8,13538.0,67.915,67.915,67.7807,67.8394,13538.0
2020-08-19 10:35:00,80.79,80.82,80.72,80.77,12074.0,67.831,67.8562,67.7723,67.8143,12074.0
2020-08-19 10:40:00,80.76,80.96,80.74,80.9,8635.0,67.8059,67.9738,67.7891,67.9234,8635.0
2020-08-19 10:45:00,80.84,80.87,80.79,80.83,5162.0,67.873,67.8982,67.831,67.8646,5162.0
2020-08-19 10:50:00,80.83,80.97,80.83,80.97,5077.0,67.8646,67.9822,67.8646,67.9822,5077.0
2020-08-19 10:55:00,80.93,80.93,80.76,80.8,7001.0,67.9486,67.9486,67.8059,67.8394,7001.0
2020-08-19 11:00:00,80.8,80.82,80.72,80.82,5121.0,67.8394,67.8562,67.7723,67.8562,5121.0
2020-08-19 11:05:00,80.84,81.04,80.83,81.04,7879.0,67.873,68.0409,67.8646,68.0409,7879.0
2020-08-19 11:10:00,81.03,81.06,81.0,81.05,4658.0,68.0325,68.0577,68.0074,68.0493,4658.0
2020-08-19 11:15:00,81.07,81.18,81.07,81.13,6421.0,68.0661,68.1585,68.0661,68.1165,6421.0
2020-08-19 11:20:00,81.14,81.16,81.01,81.1,5268.0,68.1249,68.1417,68.0158,68.0913,5268.0
2020-08-19 11:25:00,81.11,81.12,81.05,81.05,3172.0,68.0997,68.1081,68.0493,68.0493,3172.0
2020-08-19 11:30:00,81.01,81.04,80.94,80.97,4435.0,68.0158,68.0409,67.957,67.9822,4435.0
2020-08-19 11:35:00,80.98,81.09,80.97,81.09,3659.0,67.9906,68.0829,67.9822,68.0829,3659.0
2020-08-19 11:40:00,81.08,81.11,81.01,81.02,3602.0,68.0745,68.0997,68.0158,68.0242,3602.0
2020-08-19 11:45:00,80.99,81.16,80.99,81.16,5920.0,67.999,68.1417,67.999,68.1417,5920.0
2020-08-19 11:50:00,81.15,81.28,81.14,81.28,6410.0,68.1333,68.2424,68.1249,68.2424,6410.0
2020-08-19 11:55:00,81.25,81.25,81.1,81.14,8056.0,68.2173,68.2173,68.0913,68.1249,8056.0
2020-08-19 12:00:00,81.14,81.14,81.01,81.05,7078.0,68.1249,68.1249,68.0158,68.0493,7078.0
2020-08-19 12:05:00,81.04,81.08,81.0,81.05,4970.0,68.0409,68.0745,68.0074,68.0493,4970.0
2020-08-19 12:10:00,81.04,81.09,81.0,81.07,4243.0,68.0409,68.0829,68.0074,68.0661,4243.0
2020-08-19 12:15:00,81.07,81.17,81.07,81.16,8108.0,68.0661,68.1501,68.0661,68.1417,8108.0
2020-08-19 12:20:00,81.16,81.2,81.13,81.17,6654.0,68.1417,68.1753,68.1165,68.1501,6654.0
2020-08-19 12:25:00,81.15,81.27,81.15,81.27,7019.0,68.1333,68.2341,68.1333,68.2341,7019.0
2020-08-19 12:30:00,81.3,81.4,81.26,81.37,10587.0,68.2592,68.3432,68.2257,68.318,10587.0
2020-08-19 12:35:00,81.39,81.44,81.36,81.38,9350.0,68.3348,68.3768,68.3096,68.3264,9350.0
2020-08-19 12:40:00,81.39,81.39,81.31,81.31,7976.0,68.3348,68.3348,68.2676,68.2676,7976.0
2020-08-19 12:45:00,81.33,81.42,81.33,81.37,6256.0,68.2844,68.36,68.2844,68.318,6256.0
2020-08-19 12:50:00,81.37,81.45,81.32,81.43,7303.0,68.318,68.3852,68.276,68.3684,7303.0
2020-08-19 12:55:00,81.41,81.42,81.33,81.33,6652.0,68.3516,68.36,68.2844,68.2844,6652.0
2020-08-19 13:00:00,81.34,81.48,81.34,81.45,4722.0,68.2928,68.4104,68.2928,68.3852,4722.0
2020-08-19 13:05:00,81.47,81.51,81.41,81.48,8137.0,68.402,68.4356,68.3516,68.4104,8137.0
2020-08-19 13:10:00,81.5,81.51,81.43,81.45,9228.0,68.4272,68.4356,68.3684,68.3852,9228.0
2020-08-19 13:15:00,81.45,81.47,81.33,81.34,5998.0,68.3852,68.402,68.2844,68.2928,5998.0
2020-08-19 13:20:00,81.34,81.34,81.22,81.22,6501.0,68.2928,68.2928,68.1921,68.1921,6501.0
2020-08-19 13:25:00,81.22,81.23,81.11,81.13,9931.0,68.1921,68.2005,68.0997,68.1165,9931.0
2020-08-19 13:30:00,81.11,81.18,81.1,81.17,12074.0,68.0997,68.1585,68.0913,68.1501,12074.0
2020-08-19 13:35:00,81.18,81.29,81.18,81.29,6551.0,68.1585,68.2508,68.1585,68.2508,6551.0
2020-08-19 13:40:00,81.29,81.4,81.29,81.34,5096.0,68.2508,68.3432,68.2508,68.2928,5096.0
2020-08-19 13:45:00,81.34,81.49,81.34,81.37,16129.0,68.2928,68.4188,68.2928,68.318,16129.0
2020-08-19 13:50:00,81.37,81.41,81.28,81.36,6805.0,68.318,68.3516,68.2424,68.3096,6805.0
2020-08-19 13:55:00,81.34,81.38,81.3,81.3,6640.0,68.2928,68.3264,68.2592,68.2592,6640.0
2020-08-19 14:00:00,81.3,81.44,81.28,81.32,8383.0,68.2592,68.3768,68.2424,68.276,8383.0
2020-08-19 14:05:00,81.32,81.34,81.26,81.31,8835.0,68.276,68.2928,68.2257,68.2676,8835.0
2020-08-19 14:10:00,81.32,81.35,81.27,81.3,7018.0,68.276,68.3012,68.2341,68.2592,7018.0
2020-08-19 14:15:00,81.33,81.39,81.26,81.3,8322.0,68.2844,68.3348,68.2257,68.2592,8322.0
2020-08-19 14:20:00,81.33,81.46,81.33,81.38,8137.0,68.2844,68.3936,68.2844,68.3264,8137.0
2020-08-19 14:25:00,81.37,81.48,81.36,81.37,12545.0,68.318,68.4104,68.3096,68.318,12545.0
2020-08-19 14:30:00,81.4,81.4,81.31,81.39,10555.0,68.3432,68.3432,68.2676,68.3348,10555.0
2020-08-19 14:35:00,81.39,81.39,81.29,81.33,11668.0,68.3348,68.3348,68.2508,68.2844,11668.0
2020-08-19 14:40:00,81.33,81.34,81.21,81.22,13268.0,68.2844,68.2928,68.1837,68.1921,13268.0
2020-08-19 14:45:00,81.22,81.3,81.22,81.25,3736.0,68.1921,68.2592,68.1921,68.2173,3736.0
2020-08-19 14:50:00,81.27,81.34,81.27,81.31,8621.0,68.2341,68.2928,68.2341,68.2676,8621.0
2020-08-19 14:55:00,81.3,81.3,81.24,81.26,6487.0,68.2592,68.2592,68.2089,68.2257,6487.0
2020-08-19 15:00:00,81.28,81.3,81.2,81.27,7785.0,68.2424,68.2592,68.1753,68.2341,7785.0
2020-08-19 15:05:00,81.27,81.34,81.27,81.34,6854.0,68.2341,68.2928,68.2341,68.2928,6854.0
2020-08-19 15:10:00,81.33,81.34,81.25,81.27,11806.0,68.2844,68.2928,68.2173,68.2341,11806.0
2020-08-19 15:15:00,81.27,81.29,81.21,81.27,11691.0,68.2341,68.2508,68.1837,68.2341,11691.0
2020-08-19 15:20:00,81.26,81.27,81.16,81.2,11645.0,68.2257,68.2341,68.1417,68.1753,11645.0
2020-08-19 15:25:00,81.2,81.21,81.13,81.18,14157.0,68.1753,68.1837,68.1165,68.1585,14157.0
2020-08-19 15:30:00,81.18,81.26,81.12,81.14,18027.0,68.1585,68.2257,68.1081,68.1249,18027.0
2020-08-19 15:35:00,81.15,81.21,81.08,81.09,16859.0,68.1333,68.1837,68.0745,68.0829,16859.0
2020-08-19 15:40:00,81.09,81.1,80.97,81.0,17848.0,68.0829,68.0913,67.9822,68.0074,17848.0
2020-08-19 15:45:00,80.97,81.0,80.69,80.72,29989.0,67.9822,68.0074,67.7471,67.7723,29989.0
2020-08-19 15:50:00,80.68,80.98,80.67,80.95,60557.0,67.7387,67.9906,67.7303,67.9654,60557.0
2020-08-19 15:55:00,80.93,80.98,80.88,80.93,103857.0,67.9486,67.9906,67.9066,67.9486,103857.0
2020-08-20 09:30:00,80.69,81.02,80.35,81.0,26124.0,67.7471,68.0242,67.4616,68.0074,26124.0
2020-08-20 09:35:00,80.85,81.04,80.68,80.68,5132.0,67.8814,68.0409,67.7387,67.7387,5132.0
2020-08-20 09:40:00,80.72,80.73,80.58,80.58,8362.0,67.7723,67.7807,67.6547,67.6547,8362.0
2020-08-20 09:45:00,80.6,80.6,80.42,80.42,8669.0,67.6715,67.6715,67.5204,67.5204,8669.0
2020-08-20 09:50:00,80.45,80.5,80.28,80.31,8172.0,67.5456,67.5876,67.4029,67.428,8172.0
2020-08-20 09:55:00,80.34,80.39,80.31,80.31,7045.0,67.4532,67.4952,67.428,67.428,7045.0
2020-08-20 10:00:00,80.32,80.56,80.32,80.36,19945.0,67.4364,67.6379,67.4364,67.47,19945.0
2020-08-20 10:05:00,80.34,80.37,80.24,80.35,7845.0,67.4532,67.4784,67.3693,67.4616,7845.0
2020-08-20 10:10:00,80.37,80.47,80.31,80.4,7466.0,67.4784,67.5624,67.428,67.5036,7466.0
2020-08-20 10:15:00,80.41,80.6,80.38,80.58,2312.0,67.512,67.6715,67.4868,67.6547,2312.0
2020-08-20 10:20:00,80.58,80.59,80.45,80.52,8184.0,67.6547,67.6631,67.5456,67.6044,8184.0
2020-08-20 10:25:00,80.47,80.57,80.47,80.52,5952.0,67.5624,67.6463,67.5624,67.6044,5952.0
2020-08-20 10:30:00,80.57,80.6,80.47,80.47,7267.0,67.6463,67.6715,67.5624,67.5624,7267.0
2020-08-20 10:35:00,80.42,80.47,80.33,80.35,7466.0,67.5204,67.5624,67.4448,67.4616,7466.0
2020-08-20 10:40:00,80.33,80.33,80.17,80.17,5035.0,67.4448,67.4448,67.3105,67.3105,5035.0
2020-08-20 10:45:00,80.16,80.28,80.15,80.28,3050.0,67.3021,67.4029,67.2937,67.4029,3050.0
2020-08-20 10:50:00,80.29,80.34,80.24,80.29,5985.0,67.4112,67.4532,67.3693,67.4112,5985.0
2020-08-20 10:55:00,80.3,80.31,80.26,80.29,16380.0,67.4196,67.428,67.3861,67.4112,16380.0
2020-08-20 11:00:00,80.24,80.31,80.19,80.21,9751.0,67.3693,67.428,67.3273,67.3441,9751.0
2020-08-20 11:05:00,80.2,80.22,80.14,80.18,9100.0,67.3357,67.3525,67.2853,67.3189,9100.0
2020-08-20 11:10:00,80.18,80.24,80.15,80.23,7030.0,67.3189,67.3693,67.2937,67.3609,7030.0
2020-08-20 11:15:00,80.21,80.32,80.2,80.27,12127.0,67.3441,67.4364,67.3357,67.3945,12127.0
2020-08-20 11:20:00,80.29,80.44,80.26,80.33,9574.0,67.4112,67.5372,67.3861,67.4448,9574.0
2020-08-20 11:25:00,80.34,80.38,80.21,80.23,7985.0,67.4532,67.4868,67.3441,67.3609,7985.0
2020-08-20 11:30:00,80.2,80.26,80.18,80.18,8789.0,67.3357,67.3861,67.3189,67.3189,8789.0
2020-08-20 11:35:00,80.15,80.2,80.13,80.18,11522.0,67.2937,67.3357,67.2769,67.3189,11522.0
2020-08-20 11:40:00,80.18,80.2,80.16,80.18,9640.0,67.3189,67.3357,67.3021,67.3189,9640.0
2020-08-20 11:45:00,80.17,80.18,80.11,80.15,18954.0,67.3105,67.3189,67.2601,67.2937,18954.0
2020-08-20 11:50:00,80.14,80.16,80.11,80.12,6250.0,67.2853,67.3021,67.2601,67.2685,6250.0
2020-08-20 11:55:00,80.11,80.15,80.1,80.14,9767.0,67.2601,67.2937,67.2517,67.2853,9767.0
2020-08-20 12:00:00,80.15,80.15,79.91,79.91,37764.0,67.2937,67.2937,67.0922,67.0922,37764.0
2020-08-20 12:05:00,79.92,79.92,79.71,79.71,45179.0,67.1006,67.1006,66.9243,66.9243,45179.0
2020-08-20 12:10:00,79.71,79.88,79.61,79.87,76511.0,66.9243,67.067,66.8403,67.0586,76511.0
2020-08-20 12:15:00,79.86,80.01,79.83,79.98,45852.0,67.0502,67.1762,67.025,67.151,45852.0
2020-08-20 12:20:00,79.99,80.01,79.86,79.91,9654.0,67.1594,67.1762,67.0502,67.0922,9654.0
2020-08-20 12:25:00,79.88,80.02,79.88,79.98,70057.0,67.067,67.1846,67.067,67.151,70057.0
2020-08-20 12:30:00,79.95,80.0,79.9,79.92,6537.0,67.1258,67.1678,67.0838,67.1006,6537.0
2020-08-20 12:35:00,79.91,79.91,79.83,79.84,6973.0,67.0922,67.0922,67.025,67.0334,6973.0
2020-08-20 12:40:00,79.82,79.82,79.76,79.76,5658.0,67.0166,67.0166,66.9663,66.9663,5658.0
2020-08-20 12:45:00,79.76,79.79,79.7,79.72,10010.0,66.9663,66.9914,66.9159,66.9327,10010.0
2020-08-20 12:50:00,79.72,79.76,79.7,79.7,11906.0,66.9327,66.9663,66.9159,66.9159,11906.0
2020-08-20 12:55:00,79.73,79.74,79.7,79.72,7419.0,66.9411,66.9495,66.9159,66.9327,7419.0
2020-08-20 13:00:00,79.7,79.7,79.49,79.51,17271.0,66.9159,66.9159,66.7396,66.7564,17271.0
2020-08-20 13:05:00,79.51,79.52,79.45,79.51,5919.0,66.7564,66.7648,66.706,66.7564,5919.0
2020-08-20 13:10:00,79.51,79.53,79.47,79.49,5425.0,66.7564,66.7732,66.7228,66.7396,5425.0
2020-08-20 13:15:00,79.49,79.52,79.46,79.47,8450.0,66.7396,66.7648,66.7144,66.7228,8450.0
2020-08-20 13:20:00,79.48,79.52,79.44,79.45,7087.0,66.7312,66.7648,66.6976,66.706,7087.0
2020-08-20 13:25:00,79.43,79.45,79.37,79.38,8660.0,66.6892,66.706,66.6388,66.6472,8660.0
2020-08-20 13:30:00,79.4,79.41,79.35,79.35,7256.0,66.664,66.6724,66.622,66.622,7256.0
2020-08-20 13:35:00,79.36,79.37,79.24,79.3,32509.0,66.6304,66.6388,66.5297,66.58,32509.0
2020-08-20 13:40:00,79.3,79.34,79.28,79.34,65997.0,66.58,66.6136,66.5633,66.6136,65997.0
2020-08-20 13:45:00,79.34,79.67,79.34,79.5,57886.0,66.6136,66.8907,66.6136,66.748,57886.0
2020-08-20 13:50:00,79.51,79.54,79.43,79.45,27082.0,66.7564,66.7816,66.6892,66.706,27082.0
2020-08-20 13:55:00,79.45,79.46,79.35,79.4,14397.0,66.706,66.7144,66.622,66.664,14397.0
2020-08-20 14:00:00,79.39,79.44,79.21,79.25,19061.0,66.6556,66.6976,66.5045,66.5381,19061.0
2020-08-20 14:05:00,79.27,79.3,79.22,79.25,10892.0,66.5549,66.58,66.5129,66.5381,10892.0
2020-08-20 14:10:00,79.27,79.34,79.17,79.28,20185.0,66.5549,66.6136,66.4709,66.5633,20185.0
2020-08-20 14:15:00,79.28,79.32,79.22,79.26,12807.0,66.5633,66.5968,66.5129,66.5465,12807.0
2020-08-20 14:20:00,79.25,79.39,79.24,79.36,36314.0,66.5381,66.6556,66.5297,66.6304,36314.0
2020-08-20 14:25:00,79.36,79.36,79.26,79.28,26265.0,66.6304,66.6304,66.5465,66.5633,26265.0
2020-08-20 14:30:00,79.29,79.37,79.29,79.33,43928.0,66.5717,66.6388,66.5717,66.6052,43928.0
2020-08-20 14:35:00,79.33,79.33,79.26,79.26,10281.0,66.6052,66.6052,66.5465,66.5465,10281.0
2020-08-20 14:40:00,79.28,79.32,79.23,79.23,12012.0,66.5633,66.5968,66.5213,66.5213,12012.0
2020-08-20 14:45:00,79.24,79.36,79.22,79.36,15002.0,66.5297,66.6304,66.5129,66.6304,15002.0
2020-08-20 14:50:00,79.36,79.5,79.31,79.48,19488.0,66.6304,66.748,66.5884,66.7312,19488.0
2020-08-20 14:55:00,79.43,79.51,79.42,79.5,12407.0,66.6892,66.7564,66.6808,66.748,12407.0
2020-08-20 15:00:00,79.49,79.58,79.48,79.52,23464.0,66.7396,66.8151,66.7312,66.7648,23464.0
2020-08-20 15:05:00,79.52,79.56,79.48,79.52,20501.0,66.7648,66.7983,66.7312,66.7648,20501.0
2020-08-20 15:10:00,79.53,79.54,79.44,79.44,9446.0,66.7732,66.7816,66.6976,66.6976,9446.0
2020-08-20 15:15:00,79.43,79.46,79.37,79.39,17055.0,66.6892,66.7144,66.6388,66.6556,17055.0
2020-08-20 15:20:00,79.39,79.44,79.36,79.36,20298.0,66.6556,66.6976,66.6304,66.6304,20298.0
2020-08-20 15:25:00,79.35,79.4,79.33,79.35,11169.0,66.622,66.664,66.6052,66.622,11169.0
2020-08-20 15:30:00,79.35,79.42,79.31,79.37,11912.0,66.622,66.6808,66.5884,66.6388,11912.0
2020-08-20 15:35:00,79.37,79.4,79.27,79.29,23806.0,66.6388,66.664,66.5549,66.5717,23806.0
2020-08-20 15:40:00,79.29,79.38,79.25,79.38,26277.0,66.5717,66.6472,66.5381,66.6472,26277.0
2020-08-20 15:45:00,79.37,79.45,79.33,79.39,34558.0,66.6388,66.706,66.6052,66.6556,34558.0
2020-08-20 15:50:00,79.38,79.45,79.36,79.41,75898.0,66.6472,66.706,66.6304,66.6724,75898.0
2020-08-20 15:55:00,79.41,79.47,79.38,79.41,147805.0,66.6724,66.7228,66.6472,66.6724,147805.0
2020-08-21 09:30:00,79.2,79.69,78.49,78.65,206783.0,66.4961,66.9075,65.9,66.0343,206783.0
2020-08-21 09:35:00,78.61,78.8,78.43,78.62,31837.0,66.0007,66.1602,65.8496,66.0091,31837.0
2020-08-21 09:40:00,78.59,78.83,78.59,78.67,28165.0,65.9839,66.1854,65.9839,66.0511,28165.0
2020-08-21 09:45:00,78.71,78.8,78.6,78.8,24813.0,66.0847,66.1602,65.9923,66.1602,24813.0
2020-08-21 09:50:00,78.79,79.06,78.69,78.8,26837.0,66.1519,66.3785,66.0679,66.1602,26837.0
2020-08-21 09:55:00,78.82,78.87,78.66,78.68,26694.0,66.177,66.219,66.0427,66.0595,26694.0
2020-08-21 10:00:00,78.68,78.86,78.68,78.77,21319.0,66.0595,66.2106,66.0595,66.1351,21319.0
2020-08-21 10:05:00,78.77,78.81,78.7,78.74,10642.0,66.1351,66.1686,66.0763,66.1099,10642.0
2020-08-21 10:10:00,78.7,78.71,78.38,78.42,15694.0,66.0763,66.0847,65.8076,65.8412,15694.0
2020-08-21 10:15:00,78.38,78.38,78.14,78.14,29483.0,65.8076,65.8076,65.6061,65.6061,29483.0
2020-08-21 10:20:00,78.12,78.17,78.08,78.15,13681.0,65.5893,65.6313,65.5557,65.6145,13681.0
2020-08-21 10:25:00,78.14,78.19,78.06,78.19,11330.0,65.6061,65.6481,65.5389,65.6481,11330.0
2020-08-21 10:30:00,78.19,78.22,78.1,78.17,15464.0,65.6481,65.6733,65.5725,65.6313,15464.0
2020-08-21 10:35:00,78.13,78.22,78.13,78.16,25242.0,65.5977,65.6733,65.5977,65.6229,25242.0
2020-08-21 10:40:00,78.16,78.22,78.12,78.2,14190.0,65.6229,65.6733,65.5893,65.6565,14190.0
2020-08-21 10:45:00,78.18,78.2,78.12,78.12,13548.0,65.6397,65.6565,65.5893,65.5893,13548.0
2020-08-21 10:50:00,78.12,78.17,78.12,78.15,10517.0,65.5893,65.6313,65.5893,65.6145,10517.0
2020-08-21 10:55:00,78.14,78.23,78.03,78.06,20209.0,65.6061,65.6817,65.5138,65.5389,20209.0
2020-08-21 11:00:00,78.06,78.16,77.99,78.16,28286.0,65.5389,65.6229,65.4802,65.6229,28286.0
2020-08-21 11:05:00,78.16,78.33,78.15,78.32,12075.0,65.6229,65.7656,65.6145,65.7572,12075.0
2020-08-21 11:10:00,78.32,78.45,78.27,78.44,7518.0,65.7572,65.8664,65.7153,65.858,7518.0
2020-08-21 11:15:00,78.43,78.47,78.32,78.47,14669.0,65.8496,65.8832,65.7572,65.8832,14669.0
2020-08-21 11:20:00,78.5,78.55,78.4,78.4,8508.0,65.9084,65.9503,65.8244,65.8244,8508.0
2020-08-21 11:25:00,78.41,78.44,78.32,78.4,4891.0,65.8328,65.858,65.7572,65.8244,4891.0
2020-08-21 11:30:00,78.38,78.51,78.37,78.5,9821.0,65.8076,65.9168,65.7992,65.9084,9821.0
2020-08-21 11:35:00,78.5,78.8,78.5,78.78,18503.0,65.9084,66.1602,65.9084,66.1435,18503.0
2020-08-21 11:40:00,78.79,78.89,78.75,78.88,16037.0,66.1519,66.2358,66.1183,66.2274,16037.0
2020-08-21 11:45:00,78.9,78.9,78.76,78.8,13523.0,66.2442,66.2442,66.1267,66.1602,13523.0
2020-08-21 11:50:00,78.79,78.86,78.76,78.79,17682.0,66.1519,66.2106,66.1267,66.1519,17682.0
2020-08-21 11:55:00,78.8,78.85,78.73,78.78,13808.0,66.1602,66.2022,66.1015,66.1435,13808.0
2020-08-21 12:00:00,78.77,78.83,78.63,78.67,13865.0,66.1351,66.1854,66.0175,66.0511,13865.0
2020-08-21 12:05:00,78.69,78.81,78.69,78.79,7923.0,66.0679,66.1686,66.0679,66.1519,7923.0
2020-08-21 12:10:00,78.8,78.88,78.78,78.88,5383.0,66.1602,66.2274,66.1435,66.2274,5383.0
2020-08-21 12:15:00,78.87,78.87,78.83,78.86,5971.0,66.219,66.219,66.1854,66.2106,5971.0
2020-08-21 12:20:00,78.84,78.85,78.64,78.71,34542.0,66.1938,66.2022,66.0259,66.0847,34542.0
2020-08-21 12:25:00,78.73,78.92,78.73,78.92,6056.0,66.1015,66.261,66.1015,66.261,6056.0
2020-08-21 12:30:00,78.9,78.98,78.88,78.94,5300.0,66.2442,66.3114,66.2274,66.2778,5300.0
2020-08-21 12:35:00,78.91,78.93,78.85,78.86,35849.0,66.2526,66.2694,66.2022,66.2106,35849.0
2020-08-21 12:40:00,78.86,78.87,78.74,78.78,10459.0,66.2106,66.219,66.1099,66.1435,10459.0
2020-08-21 12:45:00,78.78,78.79,78.55,78.61,7753.0,66.1435,66.1519,65.9503,66.0007,7753.0
2020-08-21 12:50:00,78.59,78.6,78.53,78.55,9265.0,65.9839,65.9923,65.9336,65.9503,9265.0
2020-08-21 12:55:00,78.55,78.6,78.54,78.57,6293.0,65.9503,65.9923,65.942,65.9671,6293.0
2020-08-21 13:00:00,78.56,78.63,78.51,78.61,14418.0,65.9587,66.0175,65.9168,66.0007,14418.0
2020-08-21 13:05:00,78.61,78.7,78.61,78.67,11972.0,66.0007,66.0763,66.0007,66.0511,11972.0
2020-08-21 13:10:00,78.67,78.73,78.67,78.71,7456.0,66.0511,66.1015,66.0511,66.0847,7456.0
2020-08-21 13:15:00,78.7,78.74,78.68,78.73,4767.0,66.0763,66.1099,66.0595,66.1015,4767.0
2020-08-21 13:20:00,78.73,78.75,78.69,78.75,5848.0,66.1015,66.1183,66.0679,66.1183,5848.0
2020-08-21 13:25:00,78.72,78.76,78.71,78.74,10212.0,66.0931,66.1267,66.0847,66.1099,10212.0
2020-08-21 13:30:00,78.75,78.87,78.75,78.81,5329.0,66.1183,66.219,66.1183,66.1686,5329.0
2020-08-21 13:35:00,78.8,78.9,78.8,78.9,2241.0,66.1602,66.2442,66.1602,66.2442,2241.0
2020-08-21 13:40:00,78.89,78.94,78.86,78.86,10469.0,66.2358,66.2778,66.2106,66.2106,10469.0
2020-08-21 13:45:00,78.88,78.96,78.85,78.94,8760.0,66.2274,66.2946,66.2022,66.2778,8760.0
2020-08-21 13:50:00,78.97,79.1,78.96,79.08,5025.0,66.303,66.4121,66.2946,66.3953,5025.0
2020-08-21 13:55:00,79.08,79.14,79.07,79.09,6298.0,66.3953,66.4457,66.3869,66.4037,6298.0
2020-08-21 14:00:00,79.07,79.09,79.0,79.03,7227.0,66.3869,66.4037,66.3282,66.3534,7227.0
2020-08-21 14:05:00,79.03,79.06,79.0,79.02,5566.0,66.3534,66.3785,66.3282,66.345,5566.0
2020-08-21 14:10:00,79.02,79.02,78.89,78.89,19005.0,66.345,66.345,66.2358,66.2358,19005.0
2020-08-21 14:15:00,78.9,78.91,78.82,78.83,10633.0,66.2442,66.2526,66.177,66.1854,10633.0
2020-08-21 14:20:00,78.83,78.88,78.82,78.85,11711.0,66.1854,66.2274,66.177,66.2022,11711.0
2020-08-21 14:25:00,78.85,78.99,78.82,78.97,13229.0,66.2022,66.3198,66.177,66.303,13229.0
2020-08-21 14:30:00,78.98,79.09,78.96,79.06,12772.0,66.3114,66.4037,66.2946,66.3785,12772.0
2020-08-21 14:35:00,79.07,79.09,79.02,79.07,31555.0,66.3869,66.4037,66.345,66.3869,31555.0
2020-08-21 14:40:00,79.06,79.07,79.01,79.04,7402.0,66.3785,66.3869,66.3366,66.3618,7402.0
2020-08-21 14:45:00,79.04,79.06,78.96,78.99,12648.0,66.3618,66.3785,66.2946,66.3198,12648.0
2020-08-21 14:50:00,78.99,79.06,78.98,79.02,7635.0,66.3198,66.3785,66.3114,66.345,7635.0
2020-08-21 14:55:00,79.03,79.06,78.96,79.03,12366.0,66.3534,66.3785,66.2946,66.3534,12366.0
2020-08-21 15:00:00,79.02,79.1,79.0,79.1,16236.0,66.345,66.4121,66.3282,66.4121,16236.0
2020-08-21 15:05:00,79.11,79.12,79.01,79.02,22485.0,66.4205,66.4289,66.3366,66.345,22485.0
2020-08-21 15:10:00,79.02,79.06,78.94,79.06,17052.0,66.345,66.3785,66.2778,66.3785,17052.0
2020-08-21 15:15:00,79.06,79.1,79.03,79.04,14072.0,66.3785,66.4121,66.3534,66.3618,14072.0
2020-08-21 15:20:00,79.04,79.04,78.95,79.02,19091.0,66.3618,66.3618,66.2862,66.345,19091.0
2020-08-21 15:25:00,79.02,79.06,78.96,78.98,25126.0,66.345,66.3785,66.2946,66.3114,25126.0
2020-08-21 15:30:00,78.99,79.04,78.88,79.03,74535.0,66.3198,66.3618,66.2274,66.3534,74535.0
2020-08-21 15:35:00,79.03,79.09,78.98,79.04,29197.0,66.3534,66.4037,66.3114,66.3618,29197.0
2020-08-21 15:40:00,79.05,79.08,79.01,79.06,31567.0,66.3701,66.3953,66.3366,66.3785,31567.0
2020-08-21 15:45:00,79.06,79.1,79.03,79.05,34541.0,66.3785,66.4121,66.3534,66.3701,34541.0
2020-08-21 15:50:00,79.04,79.12,79.02,79.1,50613.0,66.3618,66.4289,66.345,66.4121,50613.0
2020-08-21 15:55:00,79.09,79.17,79.0,79.09,173276.0,66.4037,66.4709,66.3282,66.4037,173276.0
2020-08-24 09:30:00,79.25,79.26,78.75,78.97,73268.0,66.5381,66.5465,66.1183,66.303,73268.0
2020-08-24 09:35:00,78.97,79.29,78.92,79.28,35146.0,66.303,66.5717,66.261,66.5633,35146.0
2020-08-24 09:40:00,79.24,79.25,79.07,79.15,19566.0,66.5297,66.5381,66.3869,66.4541,19566.0
2020-08-24 09:45:00,79.19,79.23,79.04,79.09,15625.0,66.4877,66.5213,66.3618,66.4037,15625.0
2020-08-24 09:50:00,79.05,79.31,79.01,79.3,14947.0,66.3701,66.5884,66.3366,66.58,14947.0
2020-08-24 09:55:00,79.31,79.31,79.04,79.05,14291.0,66.5884,66.5884,66.3618,66.3701,14291.0
2020-08-24 10:00:00,79.07,79.15,79.01,79.12,11593.0,66.3869,66.4541,66.3366,66.4289,11593.0
2020-08-24 10:05:00,79.13,79.13,79.02,79.08,12808.0,66.4373,66.4373,66.345,66.3953,12808.0
2020-08-24 10:10:00,79.11,79.14,78.96,78.97,13266.0,66.4205,66.4457,66.2946,66.303,13266.0
2020-08-24 10:15:00,78.94,78.99,78.75,78.85,23122.0,66.2778,66.3198,66.1183,66.2022,23122.0
2020-08-24 10:20:00,78.84,78.9,78.73,78.75,16474.0,66.1938,66.2442,66.1015,66.1183,16474.0
2020-08-24 10:25:00,78.75,78.92,78.74,78.87,17981.0,66.1183,66.261,66.1099,66.219,17981.0
2020-08-24 10:30:00,78.87,79.0,78.86,78.98,13418.0,66.219,66.3282,66.2106,66.3114,13418.0
2020-08-24 10:35:00,78.97,78.99,78.78,78.78,15091.0,66.303,66.3198,66.1435,66.1435,15091.0
2020-08-24 10:40:00,78.8,78.93,78.79,78.92,10424.0,66.1602,66.2694,66.1519,66.261,10424.0
2020-08-24 10:45:00,78.93,79.14,78.93,79.12,10870.0,66.2694,66.4457,66.2694,66.4289,10870.0
2020-08-24 10:50:00,79.12,79.45,79.12,79.45,7670.0,66.4289,66.706,66.4289,66.706,7670.0
2020-08-24 10:55:00,79.45,79.45,79.33,79.42,15045.0,66.706,66.706,66.6052,66.6808,15045.0
2020-08-24 11:00:00,79.41,79.42,79.23,79.28,8968.0,66.6724,66.6808,66.5213,66.5633,8968.0
2020-08-24 11:05:00,79.32,79.35,79.22,79.23,6350.0,66.5968,66.622,66.5129,66.5213,6350.0
2020-08-24 11:10:00,79.25,79.32,79.2,79.26,94084.0,66.5381,66.5968,66.4961,66.5465,94084.0
2020-08-24 11:15:00,79.28,79.31,79.25,79.27,8120.0,66.5633,66.5884,66.5381,66.5549,8120.0
2020-08-24 11:20:00,79.28,79.33,79.27,79.27,6928.0,66.5633,66.6052,66.5549,66.5549,6928.0
2020-08-24 11:25:00,79.27,79.38,79.26,79.35,8492.0,66.5549,66.6472,66.5465,66.622,8492.0
2020-08-24 11:30:00,79.35,79.45,79.27,79.45,8647.0,66.622,66.706,66.5549,66.706,8647.0
2020-08-24 11:35:00,79.46,79.47,79.36,79.42,11148.0,66.7144,66.7228,66.6304,66.6808,11148.0
2020-08-24 11:40:00,79.43,79.44,79.34,79.37,14762.0,66.6892,66.6976,66.6136,66.6388,14762.0
2020-08-24 11:45:00,79.36,79.36,79.26,79.33,12268.0,66.6304,66.6304,66.5465,66.6052,12268.0
2020-08-24 11:50:00,79.33,79.59,79.31,79.52,13735.0,66.6052,66.8235,66.5884,66.7648,13735.0
2020-08-24 11:55:00,79.51,79.58,79.47,79.48,16817.0,66.7564,66.8151,66.7228,66.7312,16817.0
2020-08-24 12:00:00,79.47,79.54,79.45,79.53,12625.0,66.7228,66.7816,66.706,66.7732,12625.0
2020-08-24 12:05:00,79.53,79.58,79.5,79.53,13767.0,66.7732,66.8151,66.748,66.7732,13767.0
2020-08-24 12:10:00,79.52,79.59,79.51,79.59,6601.0,66.7648,66.8235,66.7564,66.8235,6601.0
2020-08-24 12:15:00,79.57,79.6,79.53,79.6,13356.0,66.8067,66.8319,66.7732,66.8319,13356.0
2020-08-24 12:20:00,79.6,79.79,79.59,79.78,27382.0,66.8319,66.9914,66.8235,66.9831,27382.0
2020-08-24 12:25:00,79.77,79.78,79.73,79.77,13905.0,66.9747,66.9831,66.9411,66.9747,13905.0
2020-08-24 12:30:00,79.76,79.93,79.76,79.92,17770.0,66.9663,67.109,66.9663,67.1006,17770.0
2020-08-24 12:35:00,79.93,80.31,79.93,80.24,76217.0,67.109,67.428,67.109,67.3693,76217.0
2020-08-24 12:40:00,80.25,80.29,80.2,80.2,37884.0,67.3777,67.4112,67.3357,67.3357,37884.0
2020-08-24 12:45:00,80.22,80.28,79.99,80.06,24292.0,67.3525,67.4029,67.1594,67.2181,24292.0
2020-08-24 12:50:00,80.05,80.13,79.95,80.11,23262.0,67.2097,67.2769,67.1258,67.2601,23262.0
2020-08-24 12:55:00,80.11,80.17,80.08,80.08,12568.0,67.2601,67.3105,67.2349,67.2349,12568.0
2020-08-24 13:00:00,80.08,80.2,80.05,80.18,10998.0,67.2349,67.3357,67.2097,67.3189,10998.0
2020-08-24 13:05:00,80.16,80.16,80.06,80.12,9951.0,67.3021,67.3021,67.2181,67.2685,9951.0
2020-08-24 13:10:00,80.12,80.15,80.05,80.07,8073.0,67.2685,67.2937,67.2097,67.2265,8073.0
2020-08-24 13:15:00,80.08,80.16,80.04,80.16,7815.0,67.2349,67.3021,67.2013,67.3021,7815.0
2020-08-24 13:20:00,80.2,80.32,80.16,80.32,12699.0,67.3357,67.4364,67.3021,67.4364,12699.0
2020-08-24 13:25:00,80.33,80.36,80.28,80.31,16186.0,67.4448,67.47,67.4029,67.428,16186.0
2020-08-24 13:30:00,80.31,80.45,80.31,80.45,9574.0,67.428,67.5456,67.428,67.5456,9574.0
2020-08-24 13:35:00,80.45,80.51,80.38,80.49,14217.0,67.5456,67.596,67.4868,67.5792,14217.0
2020-08-24 13:40:00,80.48,80.55,80.46,80.47,11508.0,67.5708,67.6295,67.554,67.5624,11508.0
2020-08-24 13:45:00,80.48,80.56,80.42,80.55,11106.0,67.5708,67.6379,67.5204,67.6295,11106.0
2020-08-24 13:50:00,80.55,80.57,80.44,80.5,9878.0,67.6295,67.6463,67.5372,67.5876,9878.0
2020-08-24 13:55:00,80.52,80.56,80.49,80.54,7804.0,67.6044,67.6379,67.5792,67.6211,7804.0
2020-08-24 14:00:00,80.53,80.58,80.51,80.52,12354.0,67.6128,67.6547,67.596,67.6044,12354.0
2020-08-24 14:05:00,80.52,80.6,80.52,80.59,8383.0,67.6044,67.6715,67.6044,67.6631,8383.0
2020-08-24 14:10:00,80.6,80.64,80.6,80.62,10645.0,67.6715,67.7051,67.6715,67.6883,10645.0
2020-08-24 14:15:00,80.62,80.7,80.61,80.66,9571.0,67.6883,67.7555,67.6799,67.7219,9571.0
2020-08-24 14:20:00,80.67,80.73,80.64,80.72,18952.0,67.7303,67.7807,67.7051,67.7723,18952.0
2020-08-24 14:25:00,80.73,80.9,80.72,80.88,27646.0,67.7807,67.9234,67.7723,67.9066,27646.0
2020-08-24 14:30:00,80.9,80.97,80.85,80.95,52371.0,67.9234,67.9822,67.8814,67.9654,52371.0
2020-08-24 14:35:00,80.94,80.97,80.67,80.88,55999.0,67.957,67.9822,67.7303,67.9066,55999.0
2020-08-24 14:40:00,80.88,80.93,80.76,80.88,37309.0,67.9066,67.9486,67.8059,67.9066,37309.0
2020-08-24 14:45:00,80.88,80.9,80.68,80.71,19701.0,67.9066,67.9234,67.7387,67.7639,19701.0
2020-08-24 14:50:00,80.68,80.83,80.68,80.76,22484.0,67.7387,67.8646,67.7387,67.8059,22484.0
2020-08-24 14:55:00,80.73,80.75,80.63,80.71,13699.0,67.7807,67.7975,67.6967,67.7639,13699.0
2020-08-24 15:00:00,80.74,80.79,80.67,80.67,12543.0,67.7891,67.831,67.7303,67.7303,12543.0
2020-08-24 15:05:00,80.66,80.74,80.64,80.7,12022.0,67.7219,67.7891,67.7051,67.7555,12022.0
2020-08-24 15:10:00,80.72,80.76,80.61,80.61,15137.0,67.7723,67.8059,67.6799,67.6799,15137.0
2020-08-24 15:15:00,80.61,80.61,80.51,80.53,8847.0,67.6799,67.6799,67.596,67.6128,8847.0
2020-08-24 15:20:00,80.53,80.62,80.53,80.57,18441.0,67.6128,67.6883,67.6128,67.6463,18441.0
2020-08-24 15:25:00,80.59,80.6,80.55,80.57,11402.0,67.6631,67.6715,67.6295,67.6463,11402.0
2020-08-24 15:30:00,80.57,80.71,80.56,80.66,42004.0,67.6463,67.7639,67.6379,67.7219,42004.0
2020-08-24 15:35:00,80.67,80.75,80.67,80.72,19713.0,67.7303,67.7975,67.7303,67.7723,19713.0
2020-08-24 15:40:00,80.72,80.81,80.71,80.81,32258.0,67.7723,67.8478,67.7639,67.8478,32258.0
2020-08-24 15:45:00,80.81,80.9,80.71,80.78,45156.0,67.8478,67.9234,67.7639,67.8227,45156.0
2020-08-24 15:50:00,80.78,80.85,80.7,80.71,85169.0,67.8227,67.8814,67.7555,67.7639,85169.0
2020-08-24 15:55:00,80.71,80.8,80.7,80.79,146387.0,67.7639,67.8394,67.7555,67.831,146387.0
2020-08-25 09:30:00,80.85,80.87,80.32,80.55,41034.0,67.8814,67.8982,67.4364,67.6295,41034.0
2020-08-25 09:35:00,80.48,80.6,80.13,80.23,13977.0,67.5708,67.6715,67.2769,67.3609,13977.0
2020-08-25 09:40:00,80.2,80.6,80.2,80.53,12660.0,67.3357,67.6715,67.3357,67.6128,12660.0
2020-08-25 09:45:00,80.51,80.52,80.26,80.26,8233.0,67.596,67.6044,67.3861,67.3861,8233.0
2020-08-25 09:50:00,80.22,80.41,80.18,80.41,8677.0,67.3525,67.512,67.3189,67.512,8677.0
2020-08-25 09:55:00,80.41,80.49,80.08,80.08,15955.0,67.512,67.5792,67.2349,67.2349,15955.0
2020-08-25 10:00:00,80.04,80.04,79.82,79.89,19054.0,67.2013,67.2013,67.0166,67.0754,19054.0
2020-08-25 10:05:00,79.89,79.95,79.83,79.85,8090.0,67.0754,67.1258,67.025,67.0418,8090.0
2020-08-25 10:10:00,79.87,79.89,79.8,79.81,11838.0,67.0586,67.0754,66.9998,67.0082,11838.0
2020-08-25 10:15:00,79.83,79.94,79.8,79.9,32027.0,67.025,67.1174,66.9998,67.0838,32027.0
2020-08-25 10:20:00,79.88,80.02,79.87,79.92,10867.0,67.067,67.1846,67.0586,67.1006,10867.0
2020-08-25 10:25:00,79.93,80.0,79.88,79.94,7722.0,67.109,67.1678,67.067,67.1174,7722.0
2020-08-25 10:30:00,79.92,79.92,79.81,79.81,12353.0,67.1006,67.1006,67.0082,67.0082,12353.0
2020-08-25 10:35:00,79.81,79.87,79.72,79.83,13405.0,67.0082,67.0586,66.9327,67.025,13405.0
2020-08-25 10:40:00,79.84,79.87,79.8,79.86,4850.0,67.0334,67.0586,66.9998,67.0502,4850.0
2020-08-25 10:45:00,79.86,79.88,79.72,79.72,11988.0,67.0502,67.067,66.9327,66.9327,11988.0
2020-08-25 10:50:00,79.72,79.73,79.63,79.65,7735.0,66.9327,66.9411,66.8571,66.8739,7735.0
2020-08-25 10:55:00,79.63,79.65,79.49,79.5,15545.0,66.8571,66.8739,66.7396,66.748,15545.0
2020-08-25 11:00:00,79.46,79.61,79.41,79.61,20733.0,66.7144,66.8403,66.6724,66.8403,20733.0
2020-08-25 11:05:00,79.63,79.65,79.51,79.56,7084.0,66.8571,66.8739,66.7564,66.7983,7084.0
2020-08-25 11:10:00,79.55,79.66,79.51,79.64,9388.0,66.7899,66.8823,66.7564,66.8655,9388.0
2020-08-25 11:15:00,79.6,79.62,79.4,79.4,8602.0,66.8319,66.8487,66.664,66.664,8602.0
2020-08-25 11:20:00,79.39,79.6,79.39,79.56,7207.0,66.6556,66.8319,66.6556,66.7983,7207.0
2020-08-25 11:25:00,79.61,79.65,79.58,79.63,2500.0,66.8403,66.8739,66.8151,66.8571,2500.0
2020-08-25 11:30:00,79.67,79.7,79.61,79.61,9851.0,66.8907,66.9159,66.8403,66.8403,9851.0
2020-08-25 11:35:00,79.62,79.62,79.53,79.59,6830.0,66.8487,66.8487,66.7732,66.8235,6830.0
2020-08-25 11:40:00,79.57,79.71,79.57,79.62,6059.0,66.8067,66.9243,66.8067,66.8487,6059.0
2020-08-25 11:45:00,79.59,79.62,79.56,79.62,4734.0,66.8235,66.8487,66.7983,66.8487,4734.0
2020-08-25 11:50:00,79.61,79.67,79.6,79.61,5910.0,66.8403,66.8907,66.8319,66.8403,5910.0
2020-08-25 11:55:00,79.61,79.65,79.58,79.62,6349.0,66.8403,66.8739,66.8151,66.8487,6349.0
2020-08-25 12:00:00,79.61,79.61,79.51,79.56,8261.0,66.8403,66.8403,66.7564,66.7983,8261.0
2020-08-25 12:05:00,79.55,79.67,79.55,79.64,4099.0,66.7899,66.8907,66.7899,66.8655,4099.0
2020-08-25 12:10:00,79.62,79.65,79.59,79.63,7806.0,66.8487,66.8739,66.8235,66.8571,7806.0
2020-08-25 12:15:00,79.65,79.75,79.63,79.68,6594.0,66.8739,66.9579,66.8571,66.8991,6594.0
2020-08-25 12:20:00,79.68,79.68,79.62,79.65,4058.0,66.8991,66.8991,66.8487,66.8739,4058.0
2020-08-25 12:25:00,79.61,79.66,79.6,79.64,8149.0,66.8403,66.8823,66.8319,66.8655,8149.0
2020-08-25 12:30:00,79.63,79.64,79.51,79.55,7431.0,66.8571,66.8655,66.7564,66.7899,7431.0
2020-08-25 12:35:00,79.55,79.67,79.54,79.64,5898.0,66.7899,66.8907,66.7816,66.8655,5898.0
2020-08-25 12:40:00,79.64,79.72,79.63,79.71,5380.0,66.8655,66.9327,66.8571,66.9243,5380.0
2020-08-25 12:45:00,79.69,79.72,79.64,79.69,6515.0,66.9075,66.9327,66.8655,66.9075,6515.0
2020-08-25 12:50:00,79.67,79.69,79.56,79.6,8344.0,66.8907,66.9075,66.7983,66.8319,8344.0
2020-08-25 12:55:00,79.61,79.62,79.56,79.56,3642.0,66.8403,66.8487,66.7983,66.7983,3642.0
2020-08-25 13:00:00,79.57,79.58,79.48,79.48,9529.0,66.8067,66.8151,66.7312,66.7312,9529.0
2020-08-25 13:05:00,79.48,79.55,79.46,79.52,6105.0,66.7312,66.7899,66.7144,66.7648,6105.0
2020-08-25 13:10:00,79.5,79.55,79.49,79.55,15098.0,66.748,66.7899,66.7396,66.7899,15098.0
2020-08-25 13:15:00,79.58,79.68,79.58,79.6,2783.0,66.8151,66.8991,66.8151,66.8319,2783.0
2020-08-25 13:20:00,79.58,79.61,79.56,79.57,4832.0,66.8151,66.8403,66.7983,66.8067,4832.0
2020-08-25 13:25:00,79.57,79.7,79.56,79.69,10267.0,66.8067,66.9159,66.7983,66.9075,10267.0
2020-08-25 13:30:00,79.7,79.71,79.62,79.62,5983.0,66.9159,66.9243,66.8487,66.8487,5983.0
2020-08-25 13:35:00,79.62,79.62,79.53,79.55,8734.0,66.8487,66.8487,66.7732,66.7899,8734.0
2020-08-25 13:40:00,79.56,79.63,79.53,79.63,9016.0,66.7983,66.8571,66.7732,66.8571,9016.0
2020-08-25 13:45:00,79.62,79.63,79.58,79.58,8121.0,66.8487,66.8571,66.8151,66.8151,8121.0
2020-08-25 13:50:00,79.57,79.59,79.46,79.48,37641.0,66.8067,66.8235,66.7144,66.7312,37641.0
2020-08-25 13:55:00,79.48,79.58,79.44,79.55,26496.0,66.7312,66.8151,66.6976,66.7899,26496.0
2020-08-25 14:00:00,79.56,79.6,79.55,79.59,13128.0,66.7983,66.8319,66.7899,66.8235,13128.0
2020-08-25 14:05:00,79.6,79.67,79.6,79.64,12843.0,66.8319,66.8907,66.8319,66.8655,12843.0
2020-08-25 14:10:00,79.65,79.68,79.62,79.67,8820.0,66.8739,66.8991,66.8487,66.8907,8820.0
2020-08-25 14:15:00,79.66,79.73,79.61,79.73,9792.0,66.8823,66.9411,66.8403,66.9411,9792.0
2020-08-25 14:20:00,79.73,79.76,79.65,79.67,12746.0,66.9411,66.9663,66.8739,66.8907,12746.0
2020-08-25 14:25:00,79.65,79.69,79.6,79.65,16925.0,66.8739,66.9075,66.8319,66.8739,16925.0
2020-08-25 14:30:00,79.66,79.69,79.64,79.65,8576.0,66.8823,66.9075,66.8655,66.8739,8576.0
2020-08-25 14:35:00,79.65,79.69,79.62,79.66,13148.0,66.8739,66.9075,66.8487,66.8823,13148.0
2020-08-25 14:40:00,79.67,79.72,79.65,79.65,18796.0,66.8907,66.9327,66.8739,66.8739,18796.0
2020-08-25 14:45:00,79.65,79.67,79.61,79.66,7109.0,66.8739,66.8907,66.8403,66.8823,7109.0
2020-08-25 14:50:00,79.67,79.69,79.62,79.68,9799.0,66.8907,66.9075,66.8487,66.8991,9799.0
2020-08-25 14:55:00,79.67,79.67,79.58,79.62,10764.0,66.8907,66.8907,66.8151,66.8487,10764.0
2020-08-25 15:00:00,79.64,79.67,79.6,79.61,10257.0,66.8655,66.8907,66.8319,66.8403,10257.0
2020-08-25 15:05:00,79.62,79.69,79.61,79.69,56595.0,66.8487,66.9075,66.8403,66.9075,56595.0
2020-08-25 15:10:00,79.69,79.77,79.68,79.72,20912.0,66.9075,66.9747,66.8991,66.9327,20912.0
2020-08-25 15:15:00,79.71,79.72,79.67,79.67,9015.0,66.9243,66.9327,66.8907,66.8907,9015.0
2020-08-25 15:20:00,79.7,79.74,79.67,79.72,14511.0,66.9159,66.9495,66.8907,66.9327,14511.0
2020-08-25 15:25:00,79.72,79.75,79.68,79.73,16597.0,66.9327,66.9579,66.8991,66.9411,16597.0
2020-08-25 15:30:00,79.73,79.8,79.71,79.74,13464.0,66.9411,66.9998,66.9243,66.9495,13464.0
2020-08-25 15:35:00,79.75,79.81,79.71,79.76,16197.0,66.9579,67.0082,66.9243,66.9663,16197.0
2020-08-25 15:40:00,79.76,79.86,79.73,79.84,14848.0,66.9663,67.0502,66.9411,67.0334,14848.0
2020-08-25 15:45:00,79.83,79.85,79.8,79.83,24434.0,67.025,67.0418,66.9998,67.025,24434.0
2020-08-25 15:50:00,79.83,79.83,79.7,79.75,38234.0,67.025,67.025,66.9159,66.9579,38234.0
2020-08-25 15:55:00,79.76,79.91,79.65,79.76,152616.0,66.9663,67.0922,66.8739,66.9663,152616.0
2020-08-26 09:30:00,79.06,79.44,78.55,78.55,57949.0,66.3785,66.6976,65.9503,65.9503,57949.0
2020-08-26 09:35:00,78.55,78.59,78.17,78.44,20274.0,65.9503,65.9839,65.6313,65.858,20274.0
2020-08-26 09:40:00,78.48,78.76,78.48,78.67,6685.0,65.8916,66.1267,65.8916,66.0511,6685.0
2020-08-26 09:45:00,78.76,79.07,78.73,79.02,17928.0,66.1267,66.3869,66.1015,66.345,17928.0
2020-08-26 09:50:00,79.04,79.35,79.04,79.34,22322.0,66.3618,66.622,66.3618,66.6136,22322.0
2020-08-26 09:55:00,79.31,79.34,78.97,78.99,26728.0,66.5884,66.6136,66.303,66.3198,26728.0
2020-08-26 10:00:00,79.0,79.03,78.87,78.93,12748.0,66.3282,66.3534,66.219,66.2694,12748.0
2020-08-26 10:05:00,78.91,78.93,78.62,78.7,49432.0,66.2526,66.2694,66.0091,66.0763,49432.0
2020-08-26 10:10:00,78.71,78.72,78.52,78.54,14933.0,66.0847,66.0931,65.9252,65.942,14933.0
2020-08-26 10:15:00,78.54,78.64,78.51,78.58,30456.0,65.942,66.0259,65.9168,65.9755,30456.0
2020-08-26 10:20:00,78.58,78.66,78.56,78.6,23440.0,65.9755,66.0427,65.9587,65.9923,23440.0
2020-08-26 10:25:00,78.61,78.64,78.52,78.54,7664.0,66.0007,66.0259,65.9252,65.942,7664.0
2020-08-26 10:30:00,78.53,78.63,78.52,78.59,15315.0,65.9336,66.0175,65.9252,65.9839,15315.0
2020-08-26 10:35:00,78.58,78.66,78.58,78.64,9295.0,65.9755,66.0427,65.9755,66.0259,9295.0
2020-08-26 10:40:00,78.64,78.64,78.51,78.53,32868.0,66.0259,66.0259,65.9168,65.9336,32868.0
2020-08-26 10:45:00,78.52,78.58,78.47,78.52,33548.0,65.9252,65.9755,65.8832,65.9252,33548.0
2020-08-26 10:50:00,78.52,78.56,78.39,78.43,13140.0,65.9252,65.9587,65.816,65.8496,13140.0
2020-08-26 10:55:00,78.37,78.4,78.3,78.31,5537.0,65.7992,65.8244,65.7405,65.7488,5537.0
2020-08-26 11:00:00,78.3,78.31,78.24,78.31,16074.0,65.7405,65.7488,65.6901,65.7488,16074.0
2020-08-26 11:05:00,78.31,78.61,78.3,78.54,35016.0,65.7488,66.0007,65.7405,65.942,35016.0
2020-08-26 11:10:00,78.57,78.63,78.44,78.44,8088.0,65.9671,66.0175,65.858,65.858,8088.0
2020-08-26 11:15:00,78.42,78.42,78.3,78.31,5171.0,65.8412,65.8412,65.7405,65.7488,5171.0
2020-08-26 11:20:00,78.32,78.35,78.28,78.31,13669.0,65.7572,65.7824,65.7237,65.7488,13669.0
2020-08-26 11:25:00,78.3,78.4,78.28,78.35,7314.0,65.7405,65.8244,65.7237,65.7824,7314.0
2020-08-26 11:30:00,78.36,78.36,78.26,78.31,11730.0,65.7908,65.7908,65.7069,65.7488,11730.0
2020-08-26 11:35:00,78.3,78.36,78.27,78.31,5234.0,65.7405,65.7908,65.7153,65.7488,5234.0
2020-08-26 11:40:00,78.3,78.36,78.25,78.27,11216.0,65.7405,65.7908,65.6985,65.7153,11216.0
2020-08-26 11:45:00,78.27,78.42,78.26,78.41,10708.0,65.7153,65.8412,65.7069,65.8328,10708.0
2020-08-26 11:50:00,78.43,78.48,78.43,78.44,4976.0,65.8496,65.8916,65.8496,65.858,4976.0
2020-08-26 11:55:00,78.42,78.45,78.37,78.43,11894.0,65.8412,65.8664,65.7992,65.8496,11894.0
2020-08-26 12:00:00,78.42,78.54,78.42,78.51,7294.0,65.8412,65.942,65.8412,65.9168,7294.0
2020-08-26 12:05:00,78.54,78.61,78.46,78.46,8739.0,65.942,66.0007,65.8748,65.8748,8739.0
2020-08-26 12:10:00,78.48,78.48,78.34,78.38,12062.0,65.8916,65.8916,65.774,65.8076,12062.0
2020-08-26 12:15:00,78.4,78.4,78.29,78.33,8365.0,65.8244,65.8244,65.7321,65.7656,8365.0
2020-08-26 12:20:00,78.33,78.33,78.27,78.31,11504.0,65.7656,65.7656,65.7153,65.7488,11504.0
2020-08-26 12:25:00,78.31,78.35,78.28,78.3,13225.0,65.7488,65.7824,65.7237,65.7405,13225.0
2020-08-26 12:30:00,78.3,78.35,78.28,78.34,10181.0,65.7405,65.7824,65.7237,65.774,10181.0
2020-08-26 12:35:00,78.33,78.33,78.27,78.28,15789.0,65.7656,65.7656,65.7153,65.7237,15789.0
2020-08-26 12:40:00,78.28,78.39,78.25,78.35,16797.0,65.7237,65.816,65.6985,65.7824,16797.0
2020-08-26 12:45:00,78.35,78.44,78.28,78.43,12295.0,65.7824,65.858,65.7237,65.8496,12295.0
2020-08-26 12:50:00,78.43,78.48,78.41,78.46,8895.0,65.8496,65.8916,65.8328,65.8748,8895.0
2020-08-26 12:55:00,78.45,78.5,78.38,78.38,7630.0,65.8664,65.9084,65.8076,65.8076,7630.0
2020-08-26 13:00:00,78.39,78.47,78.33,78.44,5876.0,65.816,65.8832,65.7656,65.858,5876.0
2020-08-26 13:05:00,78.43,78.45,78.4,78.42,6135.0,65.8496,65.8664,65.8244,65.8412,6135.0
2020-08-26 13:10:00,78.42,78.43,78.37,78.4,5099.0,65.8412,65.8496,65.7992,65.8244,5099.0
2020-08-26 13:15:00,78.39,78.44,78.34,78.43,10069.0,65.816,65.858,65.774,65.8496,10069.0
2020-08-26 13:20:00,78.43,78.44,78.32,78.33,12739.0,65.8496,65.858,65.7572,65.7656,12739.0
2020-08-26 13:25:00,78.36,78.43,78.32,78.42,26264.0,65.7908,65.8496,65.7572,65.8412,26264.0
2020-08-26 13:30:00,78.41,78.44,78.33,78.34,11879.0,65.8328,65.858,65.7656,65.774,11879.0
2020-08-26 13:35:00,78.37,78.41,78.35,78.38,6592.0,65.7992,65.8328,65.7824,65.8076,6592.0
2020-08-26 13:40:00,78.4,78.4,78.34,78.37,7390.0,65.8244,65.8244,65.774,65.7992,7390.0
2020-08-26 13:45:00,78.36,78.36,78.29,78.33,9771.0,65.7908,65.7908,65.7321,65.7656,9771.0
2020-08-26 13:50:00,78.34,78.34,78.27,78.28,8301.0,65.774,65.774,65.7153,65.7237,8301.0
2020-08-26 13:55:00,78.27,78.31,78.26,78.29,6681.0,65.7153,65.7488,65.7069,65.7321,6681.0
2020-08-26 14:00:00,78.29,78.37,78.27,78.37,9122.0,65.7321,65.7992,65.7153,65.7992,9122.0
2020-08-26 14:05:00,78.36,78.42,78.34,78.38,7232.0,65.7908,65.8412,65.774,65.8076,7232.0
2020-08-26 14:10:00,78.38,78.42,78.35,78.42,4974.0,65.8076,65.8412,65.7824,65.8412,4974.0
2020-08-26 14:15:00,78.42,78.44,78.33,78.41,9474.0,65.8412,65.858,65.7656,65.8328,9474.0
2020-08-26 14:20:00,78.39,78.44,78.36,78.42,7515.0,65.816,65.858,65.7908,65.8412,7515.0
2020-08-26 14:25:00,78.44,78.44,78.39,78.42,8908.0,65.858,65.858,65.816,65.8412,8908.0
2020-08-26 14:30:00,78.42,78.51,78.39,78.4,14877.0,65.8412,65.9168,65.816,65.8244,14877.0
2020-08-26 14:35:00,78.41,78.5,78.38,78.5,11438.0,65.8328,65.9084,65.8076,65.9084,11438.0
2020-08-26 14:40:00,78.49,78.59,78.49,78.55,7221.0,65.9,65.9839,65.9,65.9503,7221.0
2020-08-26 14:45:00,78.55,78.62,78.53,78.59,6535.0,65.9503,66.0091,65.9336,65.9839,6535.0
2020-08-26 14:50:00,78.59,78.74,78.58,78.66,7651.0,65.9839,66.1099,65.9755,66.0427,7651.0
2020-08-26 14:55:00,78.66,78.74,78.65,78.67,13284.0,66.0427,66.1099,66.0343,66.0511,13284.0
2020-08-26 15:00:00,78.66,78.66,78.58,78.62,12066.0,66.0427,66.0427,65.9755,66.0091,12066.0
2020-08-26 15:05:00,78.62,78.63,78.56,78.6,6627.0,66.0091,66.0175,65.9587,65.9923,6627.0
2020-08-26 15:10:00,78.6,78.71,78.59,78.64,13368.0,65.9923,66.0847,65.9839,66.0259,13368.0
2020-08-26 15:15:00,78.64,78.66,78.6,78.65,21628.0,66.0259,66.0427,65.9923,66.0343,21628.0
2020-08-26 15:20:00,78.65,78.77,78.65,78.71,17644.0,66.0343,66.1351,66.0343,66.0847,17644.0
2020-08-26 15:25:00,78.71,78.8,78.68,78.73,33127.0,66.0847,66.1602,66.0595,66.1015,33127.0
2020-08-26 15:30:00,78.74,78.79,78.71,78.73,25615.0,66.1099,66.1519,66.0847,66.1015,25615.0
2020-08-26 15:35:00,78.73,78.88,78.73,78.81,24898.0,66.1015,66.2274,66.1015,66.1686,24898.0
2020-08-26 15:40:00,78.8,78.86,78.7,78.7,22897.0,66.1602,66.2106,66.0763,66.0763,22897.0
2020-08-26 15:45:00,78.7,78.74,78.61,78.61,35587.0,66.0763,66.1099,66.0007,66.0007,35587.0
2020-08-26 15:50:00,78.62,78.69,78.47,78.54,50060.0,66.0091,66.0679,65.8832,65.942,50060.0
2020-08-26 15:55:00,78.55,78.64,78.52,78.62,94171.0,65.9503,66.0259,65.9252,66.0091,94171.0
2020-08-27 09:30:00,78.8,78.94,78.73,78.84,40745.0,66.1602,66.2778,66.1015,66.1938,40745.0
2020-08-27 09:35:00,78.81,79.31,78.77,79.11,19667.0,66.1686,66.5884,66.1351,66.4205,19667.0
2020-08-27 09:40:00,79.12,79.18,78.95,78.99,11553.0,66.4289,66.4793,66.2862,66.3198,11553.0
2020-08-27 09:45:00,78.92,78.97,78.63,78.73,15193.0,66.261,66.303,66.0175,66.1015,15193.0
2020-08-27 09:50:00,78.75,79.11,78.69,79.03,78454.0,66.1183,66.4205,66.0679,66.3534,78454.0
2020-08-27 09:55:00,79.04,79.24,78.97,79.21,16371.0,66.3618,66.5297,66.303,66.5045,16371.0
2020-08-27 10:00:00,79.2,79.36,79.09,79.15,21258.0,66.4961,66.6304,66.4037,66.4541,21258.0
2020-08-27 10:05:00,79.13,79.13,78.76,78.82,12732.0,66.4373,66.4373,66.1267,66.177,12732.0
2020-08-27 10:10:00,78.81,78.91,78.75,78.83,21466.0,66.1686,66.2526,66.1183,66.1854,21466.0
2020-08-27 10:15:00,78.85,78.85,78.59,78.61,17542.0,66.2022,66.2022,65.9839,66.0007,17542.0
2020-08-27 10:20:00,78.63,78.91,78.58,78.91,17699.0,66.0175,66.2526,65.9755,66.2526,17699.0
2020-08-27 10:25:00,78.89,79.14,78.82,78.99,17033.0,66.2358,66.4457,66.177,66.3198,17033.0
2020-08-27 10:30:00,78.98,79.11,78.9,78.93,16179.0,66.3114,66.4205,66.2442,66.2694,16179.0
2020-08-27 10:35:00,78.91,78.97,78.88,78.88,9718.0,66.2526,66.303,66.2274,66.2274,9718.0
2020-08-27 10:40:00,78.85,78.85,78.61,78.62,14147.0,66.2022,66.2022,66.0007,66.0091,14147.0
2020-08-27 10:45:00,78.61,78.63,78.49,78.53,13807.0,66.0007,66.0175,65.9,65.9336,13807.0
2020-08-27 10:50:00,78.52,78.68,78.49,78.49,15799.0,65.9252,66.0595,65.9,65.9,15799.0
2020-08-27 10:55:00,78.5,78.56,78.41,78.45,13652.0,65.9084,65.9587,65.8328,65.8664,13652.0
2020-08-27 11:00:00,78.45,78.55,78.37,78.49,14278.0,65.8664,65.9503,65.7992,65.9,14278.0
2020-08-27 11:05:00,78.51,78.55,78.45,78.45,11967.0,65.9168,65.9503,65.8664,65.8664,11967.0
2020-08-27 11:10:00,78.45,78.53,78.45,78.48,7443.0,65.8664,65.9336,65.8664,65.8916,7443.0
2020-08-27 11:15:00,78.47,78.48,78.27,78.28,16652.0,65.8832,65.8916,65.7153,65.7237,16652.0
2020-08-27 11:20:00,78.28,78.51,78.21,78.48,20306.0,65.7237,65.9168,65.6649,65.8916,20306.0
2020-08-27 11:25:00,78.49,78.49,78.32,78.33,6191.0,65.9,65.9,65.7572,65.7656,6191.0
2020-08-27 11:30:00,78.34,78.46,78.32,78.42,8439.0,65.774,65.8748,65.7572,65.8412,8439.0
2020-08-27 11:35:00,78.42,78.47,78.32,78.33,7168.0,65.8412,65.8832,65.7572,65.7656,7168.0
2020-08-27 11:40:00,78.33,78.4,78.3,78.36,7998.0,65.7656,65.8244,65.7405,65.7908,7998.0
2020-08-27 11:45:00,78.4,78.45,78.38,78.41,8790.0,65.8244,65.8664,65.8076,65.8328,8790.0
2020-08-27 11:50:00,78.41,78.46,78.38,78.42,6862.0,65.8328,65.8748,65.8076,65.8412,6862.0
2020-08-27 11:55:00,78.43,78.57,78.43,78.56,7399.0,65.8496,65.9671,65.8496,65.9587,7399.0
2020-08-27 12:00:00,78.56,78.56,78.43,78.44,6540.0,65.9587,65.9587,65.8496,65.858,6540.0
2020-08-27 12:05:00,78.48,78.5,78.34,78.4,8884.0,65.8916,65.9084,65.774,65.8244,8884.0
2020-08-27 12:10:00,78.41,78.45,78.3,78.33,9456.0,65.8328,65.8664,65.7405,65.7656,9456.0
2020-08-27 12:15:00,78.35,78.44,78.3,78.39,8434.0,65.7824,65.858,65.7405,65.816,8434.0
2020-08-27 12:20:00,78.39,78.42,78.36,78.38,6769.0,65.816,65.8412,65.7908,65.8076,6769.0
2020-08-27 12:25:00,78.37,78.41,78.33,78.34,9228.0,65.7992,65.8328,65.7656,65.774,9228.0
2020-08-27 12:30:00,78.37,78.46,78.37,78.41,9657.0,65.7992,65.8748,65.7992,65.8328,9657.0
2020-08-27 12:35:00,78.4,78.43,78.32,78.37,7026.0,65.8244,65.8496,65.7572,65.7992,7026.0
2020-08-27 12:40:00,78.36,78.36,78.25,78.27,13125.0,65.7908,65.7908,65.6985,65.7153,13125.0
2020-08-27 12:45:00,78.25,78.34,78.2,78.27,12596.0,65.6985,65.774,65.6565,65.7153,12596.0
2020-08-27 12:50:00,78.3,78.44,78.29,78.44,6741.0,65.7405,65.858,65.7321,65.858,6741.0
2020-08-27 12:55:00,78.44,78.49,78.35,78.43,9888.0,65.858,65.9,65.7824,65.8496,9888.0
2020-08-27 13:00:00,78.42,78.46,78.38,78.43,10268.0,65.8412,65.8748,65.8076,65.8496,10268.0
2020-08-27 13:05:00,78.41,78.55,78.41,78.43,33075.0,65.8328,65.9503,65.8328,65.8496,33075.0
2020-08-27 13:10:00,78.44,78.48,78.37,78.44,11284.0,65.858,65.8916,65.7992,65.858,11284.0
2020-08-27 13:15:00,78.44,78.48,78.34,78.41,11184.0,65.858,65.8916,65.774,65.8328,11184.0
2020-08-27 13:20:00,78.44,78.49,78.42,78.44,10907.0,65.858,65.9,65.8412,65.858,10907.0
2020-08-27 13:25:00,78.45,78.47,78.4,78.41,8221.0,65.8664,65.8832,65.8244,65.8328,8221.0
2020-08-27 13:30:00,78.43,78.49,78.39,78.4,16996.0,65.8496,65.9,65.816,65.8244,16996.0
2020-08-27 13:35:00,78.39,78.5,78.35,78.37,14875.0,65.816,65.9084,65.7824,65.7992,14875.0
2020-08-27 13:40:00,78.37,78.4,78.32,78.34,13156.0,65.7992,65.8244,65.7572,65.774,13156.0
2020-08-27 13:45:00,78.35,78.35,78.23,78.3,17091.0,65.7824,65.7824,65.6817,65.7405,17091.0
2020-08-27 13:50:00,78.29,78.39,78.27,78.3,8288.0,65.7321,65.816,65.7153,65.7405,8288.0
2020-08-27 13:55:00,78.32,78.42,78.31,78.4,16207.0,65.7572,65.8412,65.7488,65.8244,16207.0
2020-08-27 14:00:00,78.4,78.47,78.39,78.46,8821.0,65.8244,65.8832,65.816,65.8748,8821.0
2020-08-27 14:05:00,78.45,78.49,78.43,78.44,22400.0,65.8664,65.9,65.8496,65.858,22400.0
2020-08-27 14:10:00,78.43,78.47,78.4,78.43,9095.0,65.8496,65.8832,65.8244,65.8496,9095.0
2020-08-27 14:15:00,78.43,78.51,78.43,78.44,29843.0,65.8496,65.9168,65.8496,65.858,29843.0
2020-08-27 14:20:00,78.42,78.43,78.3,78.3,10630.0,65.8412,65.8496,65.7405,65.7405,10630.0
2020-08-27 14:25:00,78.32,78.4,78.28,78.38,8678.0,65.7572,65.8244,65.7237,65.8076,8678.0
2020-08-27 14:30:00,78.39,78.49,78.39,78.41,23832.0,65.816,65.9,65.816,65.8328,23832.0
2020-08-27 14:35:00,78.43,78.48,78.4,78.42,14196.0,65.8496,65.8916,65.8244,65.8412,14196.0
2020-08-27 14:40:00,78.43,78.43,78.36,78.4,30839.0,65.8496,65.8496,65.7908,65.8244,30839.0
2020-08-27 14:45:00,78.4,78.45,78.36,78.44,24522.0,65.8244,65.8664,65.7908,65.858,24522.0
2020-08-27 14:50:00,78.45,78.48,78.37,78.39,34786.0,65.8664,65.8916,65.7992,65.816,34786.0
2020-08-27 14:55:00,78.41,78.43,78.36,78.43,22336.0,65.8328,65.8496,65.7908,65.8496,22336.0
2020-08-27 15:00:00,78.42,78.49,78.38,78.44,32598.0,65.8412,65.9,65.8076,65.858,32598.0
2020-08-27 15:05:00,78.43,78.49,78.38,78.42,36534.0,65.8496,65.9,65.8076,65.8412,36534.0
2020-08-27 15:10:00,78.41,78.43,78.36,78.39,21519.0,65.8328,65.8496,65.7908,65.816,21519.0
2020-08-27 15:15:00,78.39,78.5,78.38,78.49,31588.0,65.816,65.9084,65.8076,65.9,31588.0
2020-08-27 15:20:00,78.5,78.51,78.34,78.36,35324.0,65.9084,65.9168,65.774,65.7908,35324.0
2020-08-27 15:25:00,78.36,78.41,78.33,78.39,22061.0,65.7908,65.8328,65.7656,65.816,22061.0
2020-08-27 15:30:00,78.39,78.45,78.37,78.39,39769.0,65.816,65.8664,65.7992,65.816,39769.0
2020-08-27 15:35:00,78.39,78.43,78.36,78.39,33832.0,65.816,65.8496,65.7908,65.816,33832.0
2020-08-27 15:40:00,78.39,78.43,78.34,78.37,43296.0,65.816,65.8496,65.774,65.7992,43296.0
2020-08-27 15:45:00,78.37,78.42,78.31,78.33,46491.0,65.7992,65.8412,65.7488,65.7656,46491.0
2020-08-27 15:50:00,78.34,78.37,78.26,78.29,58445.0,65.774,65.7992,65.7069,65.7321,58445.0
2020-08-27 15:55:00,78.3,78.46,78.3,78.37,148849.0,65.7405,65.8748,65.7405,65.7992,148849.0
2020-08-28 09:30:00,78.38,78.38,77.66,77.89,55326.0,65.8076,65.8076,65.2031,65.3962,55326.0
2020-08-28 09:35:00,77.87,77.96,77.63,77.71,26594.0,65.3794,65.455,65.1779,65.2451,26594.0
2020-08-28 09:40:00,77.75,77.88,77.68,77.82,19883.0,65.2787,65.3878,65.2199,65.3374,19883.0
2020-08-28 09:45:00,77.81,78.02,77.77,77.84,17871.0,65.329,65.5054,65.2955,65.3542,17871.0
2020-08-28 09:50:00,77.81,77.82,77.68,77.68,14369.0,65.329,65.3374,65.2199,65.2199,14369.0
2020-08-28 09:55:00,77.65,77.77,77.51,77.52,29226.0,65.1947,65.2955,65.0772,65.0856,29226.0
2020-08-28 10:00:00,77.53,77.64,77.42,77.56,19493.0,65.094,65.1863,65.0016,65.1191,19493.0
2020-08-28 10:05:00,77.58,77.6,77.32,77.41,21110.0,65.1359,65.1527,64.9176,64.9932,21110.0
2020-08-28 10:10:00,77.41,77.59,77.41,77.5,7883.0,64.9932,65.1443,64.9932,65.0688,7883.0
2020-08-28 10:15:00,77.52,77.52,77.36,77.41,12959.0,65.0856,65.0856,64.9512,64.9932,12959.0
2020-08-28 10:20:00,77.4,77.68,77.38,77.6,37657.0,64.9848,65.2199,64.968,65.1527,37657.0
2020-08-28 10:25:00,77.59,77.61,77.45,77.48,9100.0,65.1443,65.1611,65.0268,65.052,9100.0
2020-08-28 10:30:00,77.48,77.54,77.46,77.48,11549.0,65.052,65.1024,65.0352,65.052,11549.0
2020-08-28 10:35:00,77.5,77.75,77.48,77.73,17903.0,65.0688,65.2787,65.052,65.2619,17903.0
2020-08-28 10:40:00,77.75,77.85,77.7,77.8,12079.0,65.2787,65.3626,65.2367,65.3207,12079.0
2020-08-28 10:45:00,77.78,77.92,77.72,77.91,21326.0,65.3039,65.4214,65.2535,65.413,21326.0
2020-08-28 10:50:00,77.92,77.95,77.79,77.88,14998.0,65.4214,65.4466,65.3123,65.3878,14998.0
2020-08-28 10:55:00,77.88,77.88,77.71,77.73,9209.0,65.3878,65.3878,65.2451,65.2619,9209.0
2020-08-28 11:00:00,77.73,77.73,77.63,77.67,9659.0,65.2619,65.2619,65.1779,65.2115,9659.0
2020-08-28 11:05:00,77.69,77.69,77.59,77.62,8864.0,65.2283,65.2283,65.1443,65.1695,8864.0
2020-08-28 11:10:00,77.62,77.86,77.58,77.86,20191.0,65.1695,65.371,65.1359,65.371,20191.0
2020-08-28 11:15:00,77.83,77.84,77.7,77.7,6250.0,65.3458,65.3542,65.2367,65.2367,6250.0
2020-08-28 11:20:00,77.69,77.69,77.57,77.62,10134.0,65.2283,65.2283,65.1275,65.1695,10134.0
2020-08-28 11:25:00,77.63,77.63,77.58,77.61,6680.0,65.1779,65.1779,65.1359,65.1611,6680.0
2020-08-28 11:30:00,77.6,77.62,77.52,77.52,4903.0,65.1527,65.1695,65.0856,65.0856,4903.0
2020-08-28 11:35:00,77.51,77.6,77.48,77.53,127640.0,65.0772,65.1527,65.052,65.094,127640.0
2020-08-28 11:40:00,77.51,77.61,77.5,77.6,14460.0,65.0772,65.1611,65.0688,65.1527,14460.0
2020-08-28 11:45:00,77.58,77.65,77.53,77.56,13754.0,65.1359,65.1947,65.094,65.1191,13754.0
2020-08-28 11:50:00,77.57,77.62,77.55,77.59,9598.0,65.1275,65.1695,65.1108,65.1443,9598.0
2020-08-28 11:55:00,77.6,77.68,77.58,77.6,21669.0,65.1527,65.2199,65.1359,65.1527,21669.0
2020-08-28 12:00:00,77.59,77.62,77.55,77.57,11894.0,65.1443,65.1695,65.1108,65.1275,11894.0
2020-08-28 12:05:00,77.57,77.61,77.56,77.56,8488.0,65.1275,65.1611,65.1191,65.1191,8488.0
2020-08-28 12:10:00,77.58,77.74,77.57,77.74,8153.0,65.1359,65.2703,65.1275,65.2703,8153.0
2020-08-28 12:15:00,77.73,77.79,77.72,77.79,10657.0,65.2619,65.3123,65.2535,65.3123,10657.0
2020-08-28 12:20:00,77.77,77.89,77.76,77.87,6015.0,65.2955,65.3962,65.2871,65.3794,6015.0
2020-08-28 12:25:00,77.87,77.9,77.79,77.88,8155.0,65.3794,65.4046,65.3123,65.3878,8155.0
2020-08-28 12:30:00,77.86,77.96,77.86,77.95,7749.0,65.371,65.455,65.371,65.4466,7749.0
2020-08-28 12:35:00,77.95,78.02,77.92,77.92,8363.0,65.4466,65.5054,65.4214,65.4214,8363.0
2020-08-28 12:40:00,77.92,77.94,77.88,77.89,3840.0,65.4214,65.4382,65.3878,65.3962,3840.0
2020-08-28 12:45:00,77.9,77.96,77.9,77.94,8716.0,65.4046,65.455,65.4046,65.4382,8716.0
2020-08-28 12:50:00,77.93,77.98,77.91,77.96,8139.0,65.4298,65.4718,65.413,65.455,8139.0
2020-08-28 12:55:00,77.96,77.98,77.93,77.98,6094.0,65.455,65.4718,65.4298,65.4718,6094.0
2020-08-28 13:00:00,77.98,77.99,77.94,77.96,5448.0,65.4718,65.4802,65.4382,65.455,5448.0
2020-08-28 13:05:00,77.96,78.07,77.95,78.07,13030.0,65.455,65.5473,65.4466,65.5473,13030.0
2020-08-28 13:10:00,78.07,78.07,77.97,77.97,46932.0,65.5473,65.5473,65.4634,65.4634,46932.0
2020-08-28 13:15:00,77.97,78.03,77.91,77.95,41019.0,65.4634,65.5138,65.413,65.4466,41019.0
2020-08-28 13:20:00,77.96,78.0,77.91,77.95,24381.0,65.455,65.4886,65.413,65.4466,24381.0
2020-08-28 13:25:00,77.96,78.02,77.92,77.94,20812.0,65.455,65.5054,65.4214,65.4382,20812.0
2020-08-28 13:30:00,77.96,77.98,77.91,77.91,11946.0,65.455,65.4718,65.413,65.413,11946.0
2020-08-28 13:35:00,77.93,77.93,77.86,77.87,20301.0,65.4298,65.4298,65.371,65.3794,20301.0
2020-08-28 13:40:00,77.88,77.88,77.78,77.78,11045.0,65.3878,65.3878,65.3039,65.3039,11045.0
2020-08-28 13:45:00,77.79,77.86,77.74,77.76,17409.0,65.3123,65.371,65.2703,65.2871,17409.0
2020-08-28 13:50:00,77.74,77.8,77.73,77.79,10198.0,65.2703,65.3207,65.2619,65.3123,10198.0
2020-08-28 13:55:00,77.8,77.8,77.62,77.65,30294.0,65.3207,65.3207,65.1695,65.1947,30294.0
2020-08-28 14:00:00,77.65,77.74,77.61,77.69,28797.0,65.1947,65.2703,65.1611,65.2283,28797.0
2020-08-28 14:05:00,77.68,77.7,77.6,77.6,20223.0,65.2199,65.2367,65.1527,65.1527,20223.0
2020-08-28 14:10:00,77.59,77.62,77.56,77.59,14960.0,65.1443,65.1695,65.1191,65.1443,14960.0
2020-08-28 14:15:00,77.6,77.71,77.6,77.67,17622.0,65.1527,65.2451,65.1527,65.2115,17622.0
2020-08-28 14:20:00,77.67,77.7,77.63,77.69,50585.0,65.2115,65.2367,65.1779,65.2283,50585.0
2020-08-28 14:25:00,77.69,77.95,77.65,77.92,63556.0,65.2283,65.4466,65.1947,65.4214,63556.0
2020-08-28 14:30:00,77.93,77.94,77.85,77.87,15482.0,65.4298,65.4382,65.3626,65.3794,15482.0
2020-08-28 14:35:00,77.89,77.93,77.86,77.89,10558.0,65.3962,65.4298,65.371,65.3962,10558.0
2020-08-28 14:40:00,77.88,77.88,77.82,77.83,8084.0,65.3878,65.3878,65.3374,65.3458,8084.0
2020-08-28 14:45:00,77.82,77.94,77.8,77.86,14876.0,65.3374,65.4382,65.3207,65.371,14876.0
2020-08-28 14:50:00,77.86,77.95,77.85,77.91,9587.0,65.371,65.4466,65.3626,65.413,9587.0
2020-08-28 14:55:00,77.9,77.98,77.9,77.97,15677.0,65.4046,65.4718,65.4046,65.4634,15677.0
2020-08-28 15:00:00,77.97,78.0,77.91,77.91,14733.0,65.4634,65.4886,65.413,65.413,14733.0
2020-08-28 15:05:00,77.91,78.0,77.9,77.99,19713.0,65.413,65.4886,65.4046,65.4802,19713.0
2020-08-28 15:10:00,77.97,78.07,77.96,78.03,18341.0,65.4634,65.5473,65.455,65.5138,18341.0
2020-08-28 15:15:00,78.04,78.21,78.03,78.17,99268.0,65.5222,65.6649,65.5138,65.6313,99268.0
2020-08-28 15:20:00,78.17,78.31,78.16,78.23,18549.0,65.6313,65.7488,65.6229,65.6817,18549.0
2020-08-28 15:25:00,78.23,78.35,78.23,78.31,12376.0,65.6817,65.7824,65.6817,65.7488,12376.0
2020-08-28 15:30:00,78.31,78.35,78.26,78.35,18279.0,65.7488,65.7824,65.7069,65.7824,18279.0
2020-08-28 15:35:00,78.35,78.44,78.34,78.42,21928.0,65.7824,65.858,65.774,65.8412,21928.0
2020-08-28 15:40:00,78.41,78.41,78.22,78.24,30690.0,65.8328,65.8328,65.6733,65.6901,30690.0
2020-08-28 15:45:00,78.24,78.33,78.18,78.29,45317.0,65.6901,65.7656,65.6397,65.7321,45317.0
2020-08-28 15:50:00,78.29,78.33,78.21,78.26,71161.0,65.7321,65.7656,65.6649,65.7069,71161.0
2020-08-28 15:55:00,78.25,78.39,78.17,78.35,155740.0,65.6985,65.816,65.6313,65.7824,155740.0
2020-08-31 09:30:00,78.75,79.54,78.71,79.19,176045.0,66.1183,66.7816,66.0847,66.4877,176045.0
2020-08-31 09:35:00,79.25,79.69,79.14,79.69,129902.0,66.5381,66.9075,66.4457,66.9075,129902.0
2020-08-31 09:40:00,79.7,80.12,79.56,80.09,126516.0,66.9159,67.2685,66.7983,67.2433,126516.0
2020-08-31 09:45:00,80.06,80.24,79.13,79.14,120076.0,67.2181,67.3693,66.4373,66.4457,120076.0
2020-08-31 09:50:00,79.17,79.25,78.84,78.93,49363.0,66.4709,66.5381,66.1938,66.2694,49363.0
2020-08-31 09:55:00,78.93,79.05,78.75,78.83,26387.0,66.2694,66.3701,66.1183,66.1854,26387.0
2020-08-31 10:00:00,78.81,78.92,78.71,78.88,37542.0,66.1686,66.261,66.0847,66.2274,37542.0
2020-08-31 10:05:00,78.88,79.07,78.83,79.04,21460.0,66.2274,66.3869,66.1854,66.3618,21460.0
2020-08-31 10:10:00,79.03,79.13,78.95,79.1,23492.0,66.3534,66.4373,66.2862,66.4121,23492.0
2020-08-31 10:15:00,79.1,79.26,79.02,79.1,21032.0,66.4121,66.5465,66.345,66.4121,21032.0
2020-08-31 10:20:00,79.11,79.15,78.97,78.98,15834.0,66.4205,66.4541,66.303,66.3114,15834.0
2020-08-31 10:25:00,79.0,79.03,78.89,78.98,21287.0,66.3282,66.3534,66.2358,66.3114,21287.0
2020-08-31 10:30:00,78.97,79.07,78.96,79.06,21133.0,66.303,66.3869,66.2946,66.3785,21133.0
2020-08-31 10:35:00,79.06,79.09,78.92,78.96,17347.0,66.3785,66.4037,66.261,66.2946,17347.0
2020-08-31 10:40:00,78.93,78.99,78.92,78.93,11312.0,66.2694,66.3198,66.261,66.2694,11312.0
2020-08-31 10:45:00,78.92,78.93,78.76,78.82,11773.0,66.261,66.2694,66.1267,66.177,11773.0
2020-08-31 10:50:00,78.84,78.84,78.64,78.68,15735.0,66.1938,66.1938,66.0259,66.0595,15735.0
2020-08-31 10:55:00,78.7,78.7,78.47,78.47,12587.0,66.0763,66.0763,65.8832,65.8832,12587.0
2020-08-31 11:00:00,78.47,78.49,78.27,78.34,55324.0,65.8832,65.9,65.7153,65.774,55324.0
2020-08-31 11:05:00,78.34,78.48,78.33,78.43,20701.0,65.774,65.8916,65.7656,65.8496,20701.0
2020-08-31 11:10:00,78.42,78.57,78.31,78.56,38512.0,65.8412,65.9671,65.7488,65.9587,38512.0
2020-08-31 11:15:00,78.55,78.55,78.39,78.43,36078.0,65.9503,65.9503,65.816,65.8496,36078.0
2020-08-31 11:20:00,78.42,78.45,78.32,78.34,11997.0,65.8412,65.8664,65.7572,65.774,11997.0
2020-08-31 11:25:00,78.34,78.4,78.33,78.38,9648.0,65.774,65.8244,65.7656,65.8076,9648.0
2020-08-31 11:30:00,78.34,78.42,78.28,78.37,14358.0,65.774,65.8412,65.7237,65.7992,14358.0
2020-08-31 11:35:00,78.39,78.42,78.31,78.31,11535.0,65.816,65.8412,65.7488,65.7488,11535.0
2020-08-31 11:40:00,78.33,78.43,78.33,78.41,41632.0,65.7656,65.8496,65.7656,65.8328,41632.0
2020-08-31 11:45:00,78.42,78.57,78.41,78.49,18563.0,65.8412,65.9671,65.8328,65.9,18563.0
2020-08-31 11:50:00,78.5,78.5,78.36,78.41,37263.0,65.9084,65.9084,65.7908,65.8328,37263.0
2020-08-31 11:55:00,78.41,78.43,78.33,78.38,35487.0,65.8328,65.8496,65.7656,65.8076,35487.0
2020-08-31 12:00:00,78.38,78.44,78.13,78.13,54117.0,65.8076,65.858,65.5977,65.5977,54117.0
2020-08-31 12:05:00,78.13,78.21,78.01,78.02,70232.0,65.5977,65.6649,65.497,65.5054,70232.0
2020-08-31 12:10:00,78.04,78.09,77.86,78.02,70629.0,65.5222,65.5641,65.371,65.5054,70629.0
2020-08-31 12:15:00,78.01,78.06,77.78,78.01,97624.0,65.497,65.5389,65.3039,65.497,97624.0
2020-08-31 12:20:00,78.03,78.04,77.91,78.01,21844.0,65.5138,65.5222,65.413,65.497,21844.0
2020-08-31 12:25:00,78.0,78.02,77.92,77.98,23674.0,65.4886,65.5054,65.4214,65.4718,23674.0
2020-08-31 12:30:00,78.0,78.08,77.97,78.08,16387.0,65.4886,65.5557,65.4634,65.5557,16387.0
2020-08-31 12:35:00,78.06,78.06,77.9,77.97,9877.0,65.5389,65.5389,65.4046,65.4634,9877.0
2020-08-31 12:40:00,77.96,78.02,77.95,77.97,13758.0,65.455,65.5054,65.4466,65.4634,13758.0
2020-08-31 12:45:00,77.95,78.01,77.89,77.98,14717.0,65.4466,65.497,65.3962,65.4718,14717.0
2020-08-31 12:50:00,77.99,78.11,77.96,78.1,19184.0,65.4802,65.5809,65.455,65.5725,19184.0
2020-08-31 12:55:00,78.1,78.11,78.0,78.04,12512.0,65.5725,65.5809,65.4886,65.5222,12512.0
2020-08-31 13:00:00,78.03,78.05,77.99,78.03,11189.0,65.5138,65.5306,65.4802,65.5138,11189.0
2020-08-31 13:05:00,78.04,78.04,77.97,77.98,11591.0,65.5222,65.5222,65.4634,65.4718,11591.0
2020-08-31 13:10:00,77.99,78.01,77.94,77.99,18194.0,65.4802,65.497,65.4382,65.4802,18194.0
2020-08-31 13:15:00,77.99,78.05,77.99,78.02,15172.0,65.4802,65.5306,65.4802,65.5054,15172.0
2020-08-31 13:20:00,78.02,78.04,77.97,78.01,27684.0,65.5054,65.5222,65.4634,65.497,27684.0
2020-08-31 13:25:00,78.02,78.07,77.97,77.98,22524.0,65.5054,65.5473,65.4634,65.4718,22524.0
2020-08-31 13:30:00,77.99,78.04,77.97,77.97,14616.0,65.4802,65.5222,65.4634,65.4634,14616.0
2020-08-31 13:35:00,77.96,78.04,77.91,77.99,29325.0,65.455,65.5222,65.413,65.4802,29325.0
2020-08-31 13:40:00,77.99,78.0,77.9,77.95,7215.0,65.4802,65.4886,65.4046,65.4466,7215.0
2020-08-31 13:45:00,77.96,77.98,77.91,77.91,7532.0,65.455,65.4718,65.413,65.413,7532.0
2020-08-31 13:50:00,77.91,77.98,77.86,77.87,8863.0,65.413,65.4718,65.371,65.3794,8863.0
2020-08-31 13:55:00,77.85,77.97,77.83,77.91,7565.0,65.3626,65.4634,65.3458,65.413,7565.0
2020-08-31 14:00:00,77.9,77.96,77.87,77.92,15048.0,65.4046,65.455,65.3794,65.4214,15048.0
2020-08-31 14:05:00,77.92,78.12,77.92,78.12,18420.0,65.4214,65.5893,65.4214,65.5893,18420.0
2020-08-31 14:10:00,78.12,78.22,78.09,78.17,28854.0,65.5893,65.6733,65.5641,65.6313,28854.0
2020-08-31 14:15:00,78.16,78.28,78.14,78.26,11594.0,65.6229,65.7237,65.6061,65.7069,11594.0
2020-08-31 14:20:00,78.25,78.3,78.24,78.3,8316.0,65.6985,65.7405,65.6901,65.7405,8316.0
2020-08-31 14:25:00,78.31,78.35,78.2,78.24,16641.0,65.7488,65.7824,65.6565,65.6901,16641.0
2020-08-31 14:30:00,78.25,78.32,78.18,78.25,19816.0,65.6985,65.7572,65.6397,65.6985,19816.0
2020-08-31 14:35:00,78.25,78.41,78.25,78.37,6214.0,65.6985,65.8328,65.6985,65.7992,6214.0
2020-08-31 14:40:00,78.35,78.42,78.32,78.34,9444.0,65.7824,65.8412,65.7572,65.774,9444.0
2020-08-31 14:45:00,78.34,78.37,78.29,78.33,10538.0,65.774,65.7992,65.7321,65.7656,10538.0
2020-08-31 14:50:00,78.34,78.46,78.32,78.46,8194.0,65.774,65.8748,65.7572,65.8748,8194.0
2020-08-31 14:55:00,78.45,78.53,78.42,78.47,12204.0,65.8664,65.9336,65.8412,65.8832,12204.0
2020-08-31 15:00:00,78.48,78.58,78.48,78.54,20819.0,65.8916,65.9755,65.8916,65.942,20819.0
2020-08-31 15:05:00,78.54,78.62,78.53,78.59,22603.0,65.942,66.0091,65.9336,65.9839,22603.0
2020-08-31 15:10:00,78.58,78.6,78.45,78.49,26354.0,65.9755,65.9923,65.8664,65.9,26354.0
2020-08-31 15:15:00,78.49,78.53,78.46,78.5,13149.0,65.9,65.9336,65.8748,65.9084,13149.0
2020-08-31 15:20:00,78.5,78.52,78.46,78.48,11608.0,65.9084,65.9252,65.8748,65.8916,11608.0
2020-08-31 15:25:00,78.48,78.64,78.47,78.62,13228.0,65.8916,66.0259,65.8832,66.0091,13228.0
2020-08-31 15:30:00,78.61,78.77,78.58,78.75,23875.0,66.0007,66.1351,65.9755,66.1183,23875.0
2020-08-31 15:35:00,78.71,78.82,78.65,78.73,26462.0,66.0847,66.177,66.0343,66.1015,26462.0
2020-08-31 15:40:00,78.74,78.84,78.68,78.84,41513.0,66.1099,66.1938,66.0595,66.1938,41513.0
2020-08-31 15:45:00,78.83,78.96,78.78,78.92,80483.0,66.1854,66.2946,66.1435,66.261,80483.0
2020-08-31 15:50:00,78.91,78.94,78.78,78.88,85532.0,66.2526,66.2778,66.1435,66.2274,85532.0
2020-08-31 15:55:00,78.88,78.98,78.79,78.8,237136.0,66.2274,66.3114,66.1519,66.1602,237136.0
2020-09-01 09:30:00,78.59,78.64,77.63,77.82,77572.0,65.9839,66.0259,65.1779,65.3374,77572.0
2020-09-01 09:35:00,77.87,77.97,77.78,77.89,10546.0,65.3794,65.4634,65.3039,65.3962,10546.0
2020-09-01 09:40:00,77.92,77.95,77.71,77.85,36986.0,65.4214,65.4466,65.2451,65.3626,36986.0
2020-09-01 09:45:00,77.85,77.96,77.81,77.91,93100.0,65.3626,65.455,65.329,65.413,93100.0
2020-09-01 09:50:00,77.9,77.94,77.76,77.83,25143.0,65.4046,65.4382,65.2871,65.3458,25143.0
2020-09-01 09:55:00,77.83,77.84,77.56,77.6,20508.0,65.3458,65.3542,65.1191,65.1527,20508.0
2020-09-01 10:00:00,77.6,77.78,77.52,77.78,17220.0,65.1527,65.3039,65.0856,65.3039,17220.0
2020-09-01 10:05:00,77.77,77.82,77.61,77.62,46963.0,65.2955,65.3374,65.1611,65.1695,46963.0
2020-09-01 10:10:00,77.63,77.63,77.4,77.45,43582.0,65.1779,65.1779,64.9848,65.0268,43582.0
2020-09-01 10:15:00,77.47,77.56,77.35,77.56,38969.0,65.0436,65.1191,64.9428,65.1191,38969.0
2020-09-01 10:20:00,77.53,77.55,77.5,77.55,27563.0,65.094,65.1108,65.0688,65.1108,27563.0
2020-09-01 10:25:00,77.52,77.58,77.45,77.55,30892.0,65.0856,65.1359,65.0268,65.1108,30892.0
2020-09-01 10:30:00,77.52,77.59,77.38,77.42,35814.0,65.0856,65.1443,64.968,65.0016,35814.0
2020-09-01 10:35:00,77.42,77.44,77.36,77.42,22265.0,65.0016,65.0184,64.9512,65.0016,22265.0
2020-09-01 10:40:00,77.41,77.66,77.41,77.6,12894.0,64.9932,65.2031,64.9932,65.1527,12894.0
2020-09-01 10:45:00,77.6,77.86,77.6,77.72,27973.0,65.1527,65.371,65.1527,65.2535,27973.0
2020-09-01 10:50:00,77.69,77.79,77.5,77.53,46920.0,65.2283,65.3123,65.0688,65.094,46920.0
2020-09-01 10:55:00,77.52,77.56,77.39,77.56,19121.0,65.0856,65.1191,64.9764,65.1191,19121.0
2020-09-01 11:00:00,77.55,77.59,77.41,77.48,89988.0,65.1108,65.1443,64.9932,65.052,89988.0
2020-09-01 11:05:00,77.47,77.47,77.33,77.33,26901.0,65.0436,65.0436,64.926,64.926,26901.0
2020-09-01 11:10:00,77.34,77.53,77.29,77.49,43526.0,64.9344,65.094,64.8925,65.0604,43526.0
2020-09-01 11:15:00,77.5,77.6,77.48,77.48,19384.0,65.0688,65.1527,65.052,65.052,19384.0
2020-09-01 11:20:00,77.49,77.62,77.43,77.49,36577.0,65.0604,65.1695,65.01,65.0604,36577.0
2020-09-01 11:25:00,77.5,77.57,77.46,77.53,15022.0,65.0688,65.1275,65.0352,65.094,15022.0
2020-09-01 11:30:00,77.54,77.62,77.51,77.56,50397.0,65.1024,65.1695,65.0772,65.1191,50397.0
2020-09-01 11:35:00,77.56,77.6,77.52,77.54,44905.0,65.1191,65.1527,65.0856,65.1024,44905.0
2020-09-01 11:40:00,77.54,77.6,77.5,77.58,13627.0,65.1024,65.1527,65.0688,65.1359,13627.0
2020-09-01 11:45:00,77.56,77.64,77.56,77.57,11542.0,65.1191,65.1863,65.1191,65.1275,11542.0
2020-09-01 11:50:00,77.56,77.75,77.55,77.69,16417.0,65.1191,65.2787,65.1108,65.2283,16417.0
2020-09-01 11:55:00,77.69,77.71,77.58,77.7,20160.0,65.2283,65.2451,65.1359,65.2367,20160.0
2020-09-01 12:00:00,77.7,77.72,77.67,77.71,15341.0,65.2367,65.2535,65.2115,65.2451,15341.0
2020-09-01 12:05:00,77.72,77.8,77.72,77.79,8377.0,65.2535,65.3207,65.2535,65.3123,8377.0
2020-09-01 12:10:00,77.8,77.89,77.73,77.77,10462.0,65.3207,65.3962,65.2619,65.2955,10462.0
2020-09-01 12:15:00,77.77,77.82,77.76,77.81,8831.0,65.2955,65.3374,65.2871,65.329,8831.0
2020-09-01 12:20:00,77.81,77.86,77.78,77.84,10207.0,65.329,65.371,65.3039,65.3542,10207.0
2020-09-01 12:25:00,77.84,77.85,77.77,77.84,7193.0,65.3542,65.3626,65.2955,65.3542,7193.0
2020-09-01 12:30:00,77.82,77.82,77.73,77.77,8655.0,65.3374,65.3374,65.2619,65.2955,8655.0
2020-09-01 12:35:00,77.78,77.79,77.65,77.65,6568.0,65.3039,65.3123,65.1947,65.1947,6568.0
2020-09-01 12:40:00,77.65,77.68,77.64,77.66,7024.0,65.1947,65.2199,65.1863,65.2031,7024.0
2020-09-01 12:45:00,77.66,77.66,77.57,77.57,6667.0,65.2031,65.2031,65.1275,65.1275,6667.0
2020-09-01 12:50:00,77.57,77.64,77.57,77.64,8721.0,65.1275,65.1863,65.1275,65.1863,8721.0
2020-09-01 12:55:00,77.64,77.71,77.63,77.7,14065.0,65.1863,65.2451,65.1779,65.2367,14065.0
2020-09-01 13:00:00,77.71,77.77,77.71,77.75,29380.0,65.2451,65.2955,65.2451,65.2787,29380.0
2020-09-01 13:05:00,77.74,77.78,77.61,77.7,31833.0,65.2703,65.3039,65.1611,65.2367,31833.0
2020-09-01 13:10:00,77.72,77.72,77.63,77.69,32454.0,65.2535,65.2535,65.1779,65.2283,32454.0
2020-09-01 13:15:00,77.67,77.7,77.53,77.69,26552.0,65.2115,65.2367,65.094,65.2283,26552.0
2020-09-01 13:20:00,77.68,77.77,77.66,77.74,16475.0,65.2199,65.2955,65.2031,65.2703,16475.0
2020-09-01 13:25:00,77.74,77.74,77.65,77.65,8244.0,65.2703,65.2703,65.1947,65.1947,8244.0
2020-09-01 13:30:00,77.64,77.67,77.59,77.64,23872.0,65.1863,65.2115,65.1443,65.1863,23872.0
2020-09-01 13:35:00,77.64,77.71,77.59,77.66,28183.0,65.1863,65.2451,65.1443,65.2031,28183.0
2020-09-01 13:40:00,77.67,77.76,77.61,77.69,39139.0,65.2115,65.2871,65.1611,65.2283,39139.0
2020-09-01 13:45:00,77.69,77.71,77.67,77.67,23046.0,65.2283,65.2451,65.2115,65.2115,23046.0
2020-09-01 13:50:00,77.65,77.69,77.61,77.68,23729.0,65.1947,65.2283,65.1611,65.2199,23729.0
2020-09-01 13:55:00,77.68,77.69,77.6,77.67,34630.0,65.2199,65.2283,65.1527,65.2115,34630.0
2020-09-01 14:00:00,77.66,77.7,77.64,77.69,12108.0,65.2031,65.2367,65.1863,65.2283,12108.0
2020-09-01 14:05:00,77.7,77.73,77.67,77.69,8399.0,65.2367,65.2619,65.2115,65.2283,8399.0
2020-09-01 14:10:00,77.68,77.72,77.65,77.65,6128.0,65.2199,65.2535,65.1947,65.1947,6128.0
2020-09-01 14:15:00,77.64,77.66,77.59,77.61,25764.0,65.1863,65.2031,65.1443,65.1611,25764.0
2020-09-01 14:20:00,77.62,77.65,77.56,77.6,52558.0,65.1695,65.1947,65.1191,65.1527,52558.0
2020-09-01 14:25:00,77.6,77.65,77.55,77.63,22114.0,65.1527,65.1947,65.1108,65.1779,22114.0
2020-09-01 14:30:00,77.63,77.68,77.61,77.64,11420.0,65.1779,65.2199,65.1611,65.1863,11420.0
2020-09-01 14:35:00,77.64,77.73,77.63,77.69,11885.0,65.1863,65.2619,65.1779,65.2283,11885.0
2020-09-01 14:40:00,77.69,77.72,77.66,77.67,19014.0,65.2283,65.2535,65.2031,65.2115,19014.0
2020-09-01 14:45:00,77.67,77.71,77.66,77.7,10058.0,65.2115,65.2451,65.2031,65.2367,10058.0
2020-09-01 14:50:00,77.69,77.71,77.57,77.57,27430.0,65.2283,65.2451,65.1275,65.1275,27430.0
2020-09-01 14:55:00,77.56,77.66,77.53,77.66,38755.0,65.1191,65.2031,65.094,65.2031,38755.0
2020-09-01 15:00:00,77.65,77.79,77.58,77.59,32963.0,65.1947,65.3123,65.1359,65.1443,32963.0
2020-09-01 15:05:00,77.58,77.6,77.53,77.55,18242.0,65.1359,65.1527,65.094,65.1108,18242.0
2020-09-01 15:10:00,77.54,77.57,77.44,77.47,24498.0,65.1024,65.1275,65.0184,65.0436,24498.0
2020-09-01 15:15:00,77.48,77.5,77.44,77.45,23208.0,65.052,65.0688,65.0184,65.0268,23208.0
2020-09-01 15:20:00,77.46,77.64,77.46,77.62,31800.0,65.0352,65.1863,65.0352,65.1695,31800.0
2020-09-01 15:25:00,77.61,77.62,77.52,77.55,16468.0,65.1611,65.1695,65.0856,65.1108,16468.0
2020-09-01 15:30:00,77.55,77.57,77.47,77.56,20271.0,65.1108,65.1275,65.0436,65.1191,20271.0
2020-09-01 15:35:00,77.58,77.61,77.55,77.58,26440.0,65.1359,65.1611,65.1108,65.1359,26440.0
2020-09-01 15:40:00,77.58,77.59,77.53,77.59,17749.0,65.1359,65.1443,65.094,65.1443,17749.0
2020-09-01 15:45:00,77.58,77.66,77.55,77.63,36597.0,65.1359,65.2031,65.1108,65.1779,36597.0
2020-09-01 15:50:00,77.62,77.74,77.58,77.72,58226.0,65.1695,65.2703,65.1359,65.2535,58226.0
2020-09-01 15:55:00,77.72,77.84,77.58,77.82,159103.0,65.2535,65.3542,65.1359,65.3374,159103.0
2020-09-02 09:30:00,77.8,77.95,77.71,77.88,69992.0,65.3207,65.4466,65.2451,65.3878,69992.0
2020-09-02 09:35:00,77.88,78.29,77.83,78.29,23446.0,65.3878,65.7321,65.3458,65.7321,23446.0
2020-09-02 09:40:00,78.38,78.4,78.21,78.22,11804.0,65.8076,65.8244,65.6649,65.6733,11804.0
2020-09-02 09:45:00,78.23,78.33,78.14,78.25,8900.0,65.6817,65.7656,65.6061,65.6985,8900.0
2020-09-02 09:50:00,78.22,78.74,78.22,78.56,21931.0,65.6733,66.1099,65.6733,65.9587,21931.0
2020-09-02 09:55:00,78.62,79.19,78.62,79.07,14860.0,66.0091,66.4877,66.0091,66.3869,14860.0
2020-09-02 10:00:00,79.05,79.05,78.78,79.03,11160.0,66.3701,66.3701,66.1435,66.3534,11160.0
2020-09-02 10:05:00,79.08,79.16,79.0,79.08,17597.0,66.3953,66.4625,66.3282,66.3953,17597.0
2020-09-02 10:10:00,79.12,79.23,78.84,78.88,13565.0,66.4289,66.5213,66.1938,66.2274,13565.0
2020-09-02 10:15:00,78.86,78.9,78.61,78.67,11010.0,66.2106,66.2442,66.0007,66.0511,11010.0
2020-09-02 10:20:00,78.7,78.91,78.69,78.75,14507.0,66.0763,66.2526,66.0679,66.1183,14507.0
2020-09-02 10:25:00,78.79,78.87,78.63,78.66,10753.0,66.1519,66.219,66.0175,66.0427,10753.0
2020-09-02 10:30:00,78.64,78.71,78.59,78.6,9535.0,66.0259,66.0847,65.9839,65.9923,9535.0
2020-09-02 10:35:00,78.6,78.74,78.57,78.74,12745.0,65.9923,66.1099,65.9671,66.1099,12745.0
2020-09-02 10:40:00,78.75,78.96,78.75,78.95,6765.0,66.1183,66.2946,66.1183,66.2862,6765.0
2020-09-02 10:45:00,78.95,78.95,78.73,78.78,14527.0,66.2862,66.2862,66.1015,66.1435,14527.0
2020-09-02 10:50:00,78.8,79.01,78.79,78.97,10778.0,66.1602,66.3366,66.1519,66.303,10778.0
2020-09-02 10:55:00,78.96,79.03,78.94,79.01,9079.0,66.2946,66.3534,66.2778,66.3366,9079.0
2020-09-02 11:00:00,79.02,79.02,78.85,78.93,15883.0,66.345,66.345,66.2022,66.2694,15883.0
2020-09-02 11:05:00,78.95,79.15,78.84,79.12,35859.0,66.2862,66.4541,66.1938,66.4289,35859.0
2020-09-02 11:10:00,79.08,79.18,79.0,79.07,14554.0,66.3953,66.4793,66.3282,66.3869,14554.0
2020-09-02 11:15:00,79.1,79.48,79.1,79.43,18017.0,66.4121,66.7312,66.4121,66.6892,18017.0
2020-09-02 11:20:00,79.42,79.59,79.35,79.58,15260.0,66.6808,66.8235,66.622,66.8151,15260.0
2020-09-02 11:25:00,79.58,79.59,79.38,79.44,20654.0,66.8151,66.8235,66.6472,66.6976,20654.0
2020-09-02 11:30:00,79.44,79.6,79.39,79.59,18039.0,66.6976,66.8319,66.6556,66.8235,18039.0
2020-09-02 11:35:00,79.6,79.97,79.58,79.86,21524.0,66.8319,67.1426,66.8151,67.0502,21524.0
2020-09-02 11:40:00,79.88,79.89,79.74,79.82,11727.0,67.067,67.0754,66.9495,67.0166,11727.0
2020-09-02 11:45:00,79.81,79.93,79.76,79.84,11002.0,67.0082,67.109,66.9663,67.0334,11002.0
2020-09-02 11:50:00,79.84,79.88,79.78,79.87,14489.0,67.0334,67.067,66.9831,67.0586,14489.0
2020-09-02 11:55:00,79.88,79.99,79.86,79.92,17644.0,67.067,67.1594,67.0502,67.1006,17644.0
2020-09-02 12:00:00,79.93,79.99,79.74,79.74,15945.0,67.109,67.1594,66.9495,66.9495,15945.0
2020-09-02 12:05:00,79.75,79.93,79.75,79.89,11821.0,66.9579,67.109,66.9579,67.0754,11821.0
2020-09-02 12:10:00,79.87,79.88,79.74,79.77,9839.0,67.0586,67.067,66.9495,66.9747,9839.0
2020-09-02 12:15:00,79.77,79.78,79.67,79.75,15076.0,66.9747,66.9831,66.8907,66.9579,15076.0
2020-09-02 12:20:00,79.75,79.82,79.73,79.77,11621.0,66.9579,67.0166,66.9411,66.9747,11621.0
2020-09-02 12:25:00,79.76,79.91,79.76,79.87,11253.0,66.9663,67.0922,66.9663,67.0586,11253.0
2020-09-02 12:30:00,79.88,79.96,79.86,79.96,11250.0,67.067,67.1342,67.0502,67.1342,11250.0
2020-09-02 12:35:00,79.97,80.08,79.92,80.08,12589.0,67.1426,67.2349,67.1006,67.2349,12589.0
2020-09-02 12:40:00,80.08,80.08,79.94,79.98,7388.0,67.2349,67.2349,67.1174,67.151,7388.0
2020-09-02 12:45:00,79.99,80.06,79.99,80.04,13282.0,67.1594,67.2181,67.1594,67.2013,13282.0
2020-09-02 12:50:00,80.04,80.08,80.0,80.04,7441.0,67.2013,67.2349,67.1678,67.2013,7441.0
2020-09-02 12:55:00,80.05,80.1,80.02,80.08,8731.0,67.2097,67.2517,67.1846,67.2349,8731.0
2020-09-02 13:00:00,80.08,80.1,79.93,79.98,12388.0,67.2349,67.2517,67.109,67.151,12388.0
2020-09-02 13:05:00,79.98,79.98,79.86,79.86,14181.0,67.151,67.151,67.0502,67.0502,14181.0
2020-09-02 13:10:00,79.89,79.89,79.76,79.86,26500.0,67.0754,67.0754,66.9663,67.0502,26500.0
2020-09-02 13:15:00,79.87,79.89,79.82,79.86,8225.0,67.0586,67.0754,67.0166,67.0502,8225.0
2020-09-02 13:20:00,79.86,79.88,79.74,79.75,12770.0,67.0502,67.067,66.9495,66.9579,12770.0
2020-09-02 13:25:00,79.74,79.83,79.73,79.78,9976.0,66.9495,67.025,66.9411,66.9831,9976.0
2020-09-02 13:30:00,79.79,79.85,79.77,79.84,8985.0,66.9914,67.0418,66.9747,67.0334,8985.0
2020-09-02 13:35:00,79.84,79.85,79.76,79.76,15379.0,67.0334,67.0418,66.9663,66.9663,15379.0
2020-09-02 13:40:00,79.77,79.88,79.77,79.83,10736.0,66.9747,67.067,66.9747,67.025,10736.0
2020-09-02 13:45:00,79.84,79.85,79.77,79.84,17499.0,67.0334,67.0418,66.9747,67.0334,17499.0
2020-09-02 13:50:00,79.84,79.94,79.84,79.94,9299.0,67.0334,67.1174,67.0334,67.1174,9299.0
2020-09-02 13:55:00,79.92,79.92,79.88,79.9,9170.0,67.1006,67.1006,67.067,67.0838,9170.0
2020-09-02 14:00:00,79.9,79.91,79.84,79.88,13209.0,67.0838,67.0922,67.0334,67.067,13209.0
2020-09-02 14:05:00,79.86,79.92,79.86,79.89,12020.0,67.0502,67.1006,67.0502,67.0754,12020.0
2020-09-02 14:10:00,79.89,79.92,79.77,79.83,13259.0,67.0754,67.1006,66.9747,67.025,13259.0
2020-09-02 14:15:00,79.84,79.92,79.81,79.89,10258.0,67.0334,67.1006,67.0082,67.0754,10258.0
2020-09-02 14:20:00,79.91,79.93,79.84,79.87,17291.0,67.0922,67.109,67.0334,67.0586,17291.0
2020-09-02 14:25:00,79.88,79.97,79.88,79.94,10328.0,67.067,67.1426,67.067,67.1174,10328.0
2020-09-02 14:30:00,79.92,79.92,79.84,79.86,9242.0,67.1006,67.1006,67.0334,67.0502,9242.0
2020-09-02 14:35:00,79.86,79.94,79.81,79.94,14242.0,67.0502,67.1174,67.0082,67.1174,14242.0
2020-09-02 14:40:00,79.93,79.99,79.91,79.98,10244.0,67.109,67.1594,67.0922,67.151,10244.0
2020-09-02 14:45:00,79.98,80.07,79.96,80.04,14540.0,67.151,67.2265,67.1342,67.2013,14540.0
2020-09-02 14:50:00,80.02,80.13,80.01,80.13,24706.0,67.1846,67.2769,67.1762,67.2769,24706.0
2020-09-02 14:55:00,80.12,80.2,80.12,80.17,18388.0,67.2685,67.3357,67.2685,67.3105,18388.0
2020-09-02 15:00:00,80.17,80.22,80.14,80.2,21275.0,67.3105,67.3525,67.2853,67.3357,21275.0
2020-09-02 15:05:00,80.19,80.22,80.16,80.2,15125.0,67.3273,67.3525,67.3021,67.3357,15125.0
2020-09-02 15:10:00,80.2,80.3,80.16,80.28,27423.0,67.3357,67.4196,67.3021,67.4029,27423.0
2020-09-02 15:15:00,80.27,80.32,80.25,80.29,36664.0,67.3945,67.4364,67.3777,67.4112,36664.0
2020-09-02 15:20:00,80.28,80.41,80.27,80.37,29525.0,67.4029,67.512,67.3945,67.4784,29525.0
2020-09-02 15:25:00,80.37,80.43,80.35,80.42,28212.0,67.4784,67.5288,67.4616,67.5204,28212.0
2020-09-02 15:30:00,80.4,80.47,80.39,80.46,34400.0,67.5036,67.5624,67.4952,67.554,34400.0
2020-09-02 15:35:00,80.45,80.47,80.39,80.42,74750.0,67.5456,67.5624,67.4952,67.5204,74750.0
2020-09-02 15:40:00,80.42,80.49,80.35,80.49,48201.0,67.5204,67.5792,67.4616,67.5792,48201.0
2020-09-02 15:45:00,80.48,80.48,80.42,80.47,65543.0,67.5708,67.5708,67.5204,67.5624,65543.0
2020-09-02 15:50:00,80.47,80.51,80.35,80.39,79039.0,67.5624,67.596,67.4616,67.4952,79039.0
2020-09-02 15:55:00,80.39,80.41,80.29,80.31,150043.0,67.4952,67.512,67.4112,67.428,150043.0
2020-09-03 09:30:00,80.66,81.04,80.66,80.94,29848.0,67.7219,68.0409,67.7219,67.957,29848.0
2020-09-03 09:35:00,80.92,81.09,80.77,81.05,13360.0,67.9402,68.0829,67.8143,68.0493,13360.0
2020-09-03 09:40:00,81.01,81.28,81.01,81.14,13425.0,68.0158,68.2424,68.0158,68.1249,13425.0
2020-09-03 09:45:00,81.17,81.28,81.08,81.11,11752.0,68.1501,68.2424,68.0745,68.0997,11752.0
2020-09-03 09:50:00,81.12,81.25,81.09,81.22,12655.0,68.1081,68.2173,68.0829,68.1921,12655.0
2020-09-03 09:55:00,81.22,81.25,81.13,81.2,16357.0,68.1921,68.2173,68.1165,68.1753,16357.0
2020-09-03 10:00:00,81.2,81.22,80.99,81.01,35891.0,68.1753,68.1921,67.999,68.0158,35891.0
2020-09-03 10:05:00,81.02,81.09,80.87,80.95,52609.0,68.0242,68.0829,67.8982,67.9654,52609.0
2020-09-03 10:10:00,80.94,81.1,80.93,81.04,14266.0,67.957,68.0913,67.9486,68.0409,14266.0
2020-09-03 10:15:00,81.03,81.15,80.94,81.02,18946.0,68.0325,68.1333,67.957,68.0242,18946.0
2020-09-03 10:20:00,80.99,81.03,80.74,80.77,13219.0,67.999,68.0325,67.7891,67.8143,13219.0
2020-09-03 10:25:00,80.75,80.94,80.75,80.77,9110.0,67.7975,67.957,67.7975,67.8143,9110.0
2020-09-03 10:30:00,80.75,80.94,80.71,80.94,15195.0,67.7975,67.957,67.7639,67.957,15195.0
2020-09-03 10:35:00,80.94,80.96,80.75,80.83,18294.0,67.957,67.9738,67.7975,67.8646,18294.0
2020-09-03 10:40:00,80.76,80.85,80.7,80.84,17161.0,67.8059,67.8814,67.7555,67.873,17161.0
2020-09-03 10:45:00,80.84,80.96,80.74,80.77,23423.0,67.873,67.9738,67.7891,67.8143,23423.0
2020-09-03 10:50:00,80.74,80.8,80.68,80.72,7927.0,67.7891,67.8394,67.7387,67.7723,7927.0
2020-09-03 10:55:00,80.68,80.72,80.6,80.63,6379.0,67.7387,67.7723,67.6715,67.6967,6379.0
2020-09-03 11:00:00,80.66,80.67,80.47,80.5,14324.0,67.7219,67.7303,67.5624,67.5876,14324.0
2020-09-03 11:05:00,80.48,80.48,80.25,80.33,25998.0,67.5708,67.5708,67.3777,67.4448,25998.0
2020-09-03 11:10:00,80.35,80.51,80.35,80.4,10727.0,67.4616,67.596,67.4616,67.5036,10727.0
2020-09-03 11:15:00,80.38,80.39,79.95,79.98,31724.0,67.4868,67.4952,67.1258,67.151,31724.0
2020-09-03 11:20:00,79.93,80.29,79.86,80.29,31483.0,67.109,67.4112,67.0502,67.4112,31483.0
2020-09-03 11:25:00,80.27,80.27,79.87,80.04,21316.0,67.3945,67.3945,67.0586,67.2013,21316.0
2020-09-03 11:30:00,80.06,80.12,79.92,80.03,10550.0,67.2181,67.2685,67.1006,67.193,10550.0
2020-09-03 11:35:00,80.03,80.12,79.93,80.1,11178.0,67.193,67.2685,67.109,67.2517,11178.0
2020-09-03 11:40:00,80.12,80.26,80.1,80.2,14158.0,67.2685,67.3861,67.2517,67.3357,14158.0
2020-09-03 11:45:00,80.2,80.35,80.14,80.29,10328.0,67.3357,67.4616,67.2853,67.4112,10328.0
2020-09-03 11:50:00,80.3,80.31,80.16,80.23,5675.0,67.4196,67.428,67.3021,67.3609,5675.0
2020-09-03 11:55:00,80.22,80.24,80.04,80.08,9156.0,67.3525,67.3693,67.2013,67.2349,9156.0
2020-09-03 12:00:00,80.08,80.08,79.82,79.83,14053.0,67.2349,67.2349,67.0166,67.025,14053.0
2020-09-03 12:05:00,79.83,79.91,79.83,79.87,2167.0,67.025,67.0922,67.025,67.0586,2167.0
2020-09-03 12:10:00,79.89,80.04,79.87,79.99,4760.0,67.0754,67.2013,67.0586,67.1594,4760.0
2020-09-03 12:15:00,79.98,80.23,79.96,80.23,8452.0,67.151,67.3609,67.1342,67.3609,8452.0
2020-09-03 12:20:00,80.17,80.18,80.04,80.06,4238.0,67.3105,67.3189,67.2013,67.2181,4238.0
2020-09-03 12:25:00,80.03,80.09,79.89,79.89,6973.0,67.193,67.2433,67.0754,67.0754,6973.0
2020-09-03 12:30:00,79.86,79.99,79.77,79.77,7842.0,67.0502,67.1594,66.9747,66.9747,7842.0
2020-09-03 12:35:00,79.72,79.81,79.63,79.73,7582.0,66.9327,67.0082,66.8571,66.9411,7582.0
2020-09-03 12:40:00,79.73,79.8,79.68,79.68,5825.0,66.9411,66.9998,66.8991,66.8991,5825.0
2020-09-03 12:45:00,79.67,79.77,79.45,79.46,104890.0,66.8907,66.9747,66.706,66.7144,104890.0
2020-09-03 12:50:00,79.48,79.59,79.47,79.59,12166.0,66.7312,66.8235,66.7228,66.8235,12166.0
2020-09-03 12:55:00,79.55,79.72,79.48,79.5,11539.0,66.7899,66.9327,66.7312,66.748,11539.0
2020-09-03 13:00:00,79.49,79.5,79.21,79.23,11030.0,66.7396,66.748,66.5045,66.5213,11030.0
2020-09-03 13:05:00,79.24,79.43,79.18,79.4,10398.0,66.5297,66.6892,66.4793,66.664,10398.0
2020-09-03 13:10:00,79.4,79.61,79.4,79.58,6113.0,66.664,66.8403,66.664,66.8151,6113.0
2020-09-03 13:15:00,79.55,79.55,79.25,79.28,9621.0,66.7899,66.7899,66.5381,66.5633,9621.0
2020-09-03 13:20:00,79.31,79.42,79.18,79.34,8987.0,66.5884,66.6808,66.4793,66.6136,8987.0
2020-09-03 13:25:00,79.32,79.46,79.21,79.44,16471.0,66.5968,66.7144,66.5045,66.6976,16471.0
2020-09-03 13:30:00,79.42,79.42,79.13,79.18,18086.0,66.6808,66.6808,66.4373,66.4793,18086.0
2020-09-03 13:35:00,79.18,79.24,79.13,79.17,8444.0,66.4793,66.5297,66.4373,66.4709,8444.0
2020-09-03 13:40:00,79.2,79.3,79.17,79.2,8933.0,66.4961,66.58,66.4709,66.4961,8933.0
2020-09-03 13:45:00,79.21,79.31,79.2,79.26,9104.0,66.5045,66.5884,66.4961,66.5465,9104.0
2020-09-03 13:50:00,79.25,79.44,79.24,79.4,8577.0,66.5381,66.6976,66.5297,66.664,8577.0
2020-09-03 13:55:00,79.44,79.49,79.35,79.42,6958.0,66.6976,66.7396,66.622,66.6808,6958.0
2020-09-03 14:00:00,79.4,79.48,79.36,79.41,9717.0,66.664,66.7312,66.6304,66.6724,9717.0
2020-09-03 14:05:00,79.4,79.5,79.36,79.45,10162.0,66.664,66.748,66.6304,66.706,10162.0
2020-09-03 14:10:00,79.44,79.57,79.31,79.37,7708.0,66.6976,66.8067,66.5884,66.6388,7708.0
2020-09-03 14:15:00,79.37,79.37,79.19,79.19,8146.0,66.6388,66.6388,66.4877,66.4877,8146.0
2020-09-03 14:20:00,79.22,79.27,79.15,79.19,7821.0,66.5129,66.5549,66.4541,66.4877,7821.0
2020-09-03 14:25:00,79.15,79.34,79.13,79.29,10140.0,66.4541,66.6136,66.4373,66.5717,10140.0
2020-09-03 14:30:00,79.26,79.48,79.26,79.44,5153.0,66.5465,66.7312,66.5465,66.6976,5153.0
2020-09-03 14:35:00,79.43,79.5,79.37,79.39,5659.0,66.6892,66.748,66.6388,66.6556,5659.0
2020-09-03 14:40:00,79.42,79.46,79.26,79.26,12611.0,66.6808,66.7144,66.5465,66.5465,12611.0
2020-09-03 14:45:00,79.24,79.28,79.07,79.13,49087.0,66.5297,66.5633,66.3869,66.4373,49087.0
2020-09-03 14:50:00,79.12,79.2,79.04,79.08,7642.0,66.4289,66.4961,66.3618,66.3953,7642.0
2020-09-03 14:55:00,79.1,79.1,78.96,78.99,12848.0,66.4121,66.4121,66.2946,66.3198,12848.0
2020-09-03 15:00:00,78.97,79.08,78.93,78.97,9578.0,66.303,66.3953,66.2694,66.303,9578.0
2020-09-03 15:05:00,78.98,79.08,78.86,79.02,10947.0,66.3114,66.3953,66.2106,66.345,10947.0
2020-09-03 15:10:00,79.01,79.06,78.87,79.06,9818.0,66.3366,66.3785,66.219,66.3785,9818.0
2020-09-03 15:15:00,79.07,79.07,78.95,79.03,13765.0,66.3869,66.3869,66.2862,66.3534,13765.0
2020-09-03 15:20:00,79.0,79.03,78.87,78.88,18515.0,66.3282,66.3534,66.219,66.2274,18515.0
2020-09-03 15:25:00,78.87,79.02,78.84,78.9,18287.0,66.219,66.345,66.1938,66.2442,18287.0
2020-09-03 15:30:00,78.91,79.02,78.88,78.9,48413.0,66.2526,66.345,66.2274,66.2442,48413.0
2020-09-03 15:35:00,78.89,79.33,78.89,79.21,29092.0,66.2358,66.6052,66.2358,66.5045,29092.0
2020-09-03 15:40:00,79.22,79.3,79.15,79.22,22708.0,66.5129,66.58,66.4541,66.5129,22708.0
2020-09-03 15:45:00,79.24,79.27,78.89,78.89,28413.0,66.5297,66.5549,66.2358,66.2358,28413.0
2020-09-03 15:50:00,78.87,79.26,78.73,79.24,63755.0,66.219,66.5465,66.1015,66.5297,63755.0
2020-09-03 15:55:00,79.25,79.61,79.23,79.57,140385.0,66.5381,66.8403,66.5213,66.8067,140385.0
2020-09-04 09:30:00,79.55,79.89,79.02,79.43,54885.0,66.7899,67.0754,66.345,66.6892,54885.0
2020-09-04 09:35:00,79.4,79.41,78.95,79.0,7275.0,66.664,66.6724,66.2862,66.3282,7275.0
2020-09-04 09:40:00,78.91,79.34,78.91,79.31,20166.0,66.2526,66.6136,66.2526,66.5884,20166.0
2020-09-04 09:45:00,79.28,79.45,79.18,79.19,9906.0,66.5633,66.706,66.4793,66.4877,9906.0
2020-09-04 09:50:00,79.24,79.36,79.1,79.31,22528.0,66.5297,66.6304,66.4121,66.5884,22528.0
2020-09-04 09:55:00,79.34,79.62,79.26,79.56,11625.0,66.6136,66.8487,66.5465,66.7983,11625.0
2020-09-04 10:00:00,79.66,79.68,79.43,79.49,10015.0,66.8823,66.8991,66.6892,66.7396,10015.0
2020-09-04 10:05:00,79.53,79.67,79.44,79.58,8508.0,66.7732,66.8907,66.6976,66.8151,8508.0
2020-09-04 10:10:00,79.58,79.83,79.58,79.78,8670.0,66.8151,67.025,66.8151,66.9831,8670.0
2020-09-04 10:15:00,79.78,79.84,79.34,79.34,12463.0,66.9831,67.0334,66.6136,66.6136,12463.0
2020-09-04 10:20:00,79.34,79.46,79.2,79.33,58060.0,66.6136,66.7144,66.4961,66.6052,58060.0
2020-09-04 10:25:00,79.31,79.5,79.1,79.1,17324.0,66.5884,66.748,66.4121,66.4121,17324.0
2020-09-04 10:30:00,79.13,79.46,79.13,79.22,13140.0,66.4373,66.7144,66.4373,66.5129,13140.0
2020-09-04 10:35:00,79.22,79.29,78.86,79.0,11507.0,66.5129,66.5717,66.2106,66.3282,11507.0
2020-09-04 10:40:00,78.96,79.14,78.73,78.78,18430.0,66.2946,66.4457,66.1015,66.1435,18430.0
2020-09-04 10:45:00,78.84,78.94,78.7,78.81,14645.0,66.1938,66.2778,66.0763,66.1686,14645.0
2020-09-04 10:50:00,78.81,78.92,78.67,78.92,9921.0,66.1686,66.261,66.0511,66.261,9921.0
2020-09-04 10:55:00,78.84,78.95,78.76,78.91,12200.0,66.1938,66.2862,66.1267,66.2526,12200.0
2020-09-04 11:00:00,78.91,79.05,78.82,79.01,10057.0,66.2526,66.3701,66.177,66.3366,10057.0
2020-09-04 11:05:00,79.0,79.01,78.69,78.74,15224.0,66.3282,66.3366,66.0679,66.1099,15224.0
2020-09-04 11:10:00,78.77,78.81,78.49,78.58,5459.0,66.1351,66.1686,65.9,65.9755,5459.0
2020-09-04 11:15:00,78.58,78.58,78.31,78.42,22707.0,65.9755,65.9755,65.7488,65.8412,22707.0
2020-09-04 11:20:00,78.38,78.48,78.32,78.39,85433.0,65.8076,65.8916,65.7572,65.816,85433.0
2020-09-04 11:25:00,78.43,78.47,78.34,78.43,44966.0,65.8496,65.8832,65.774,65.8496,44966.0
2020-09-04 11:30:00,78.43,78.49,78.29,78.32,13143.0,65.8496,65.9,65.7321,65.7572,13143.0
2020-09-04 11:35:00,78.31,78.41,78.21,78.21,10325.0,65.7488,65.8328,65.6649,65.6649,10325.0
2020-09-04 11:40:00,78.2,78.29,78.07,78.1,15606.0,65.6565,65.7321,65.5473,65.5725,15606.0
2020-09-04 11:45:00,78.12,78.2,78.09,78.12,8413.0,65.5893,65.6565,65.5641,65.5893,8413.0
2020-09-04 11:50:00,78.09,78.26,77.98,78.25,16878.0,65.5641,65.7069,65.4718,65.6985,16878.0
2020-09-04 11:55:00,78.3,78.31,78.0,78.0,7591.0,65.7405,65.7488,65.4886,65.4886,7591.0
2020-09-04 12:00:00,78.02,78.17,77.91,78.08,23516.0,65.5054,65.6313,65.413,65.5557,23516.0
2020-09-04 12:05:00,78.11,78.17,78.1,78.12,6730.0,65.5809,65.6313,65.5725,65.5893,6730.0
2020-09-04 12:10:00,78.18,78.18,78.08,78.14,9387.0,65.6397,65.6397,65.5557,65.6061,9387.0
2020-09-04 12:15:00,78.17,78.18,78.1,78.13,15001.0,65.6313,65.6397,65.5725,65.5977,15001.0
2020-09-04 12:20:00,78.17,78.51,78.15,78.48,17756.0,65.6313,65.9168,65.6145,65.8916,17756.0
2020-09-04 12:25:00,78.54,78.7,78.53,78.69,9482.0,65.942,66.0763,65.9336,66.0679,9482.0
2020-09-04 12:30:00,78.69,78.8,78.64,78.77,9674.0,66.0679,66.1602,66.0259,66.1351,9674.0
2020-09-04 12:35:00,78.71,78.86,78.63,78.86,14489.0,66.0847,66.2106,66.0175,66.2106,14489.0
2020-09-04 12:40:00,78.87,78.97,78.71,78.91,10027.0,66.219,66.303,66.0847,66.2526,10027.0
2020-09-04 12:45:00,78.92,79.1,78.92,78.99,8819.0,66.261,66.4121,66.261,66.3198,8819.0
2020-09-04 12:50:00,78.95,79.14,78.94,79.11,10715.0,66.2862,66.4457,66.2778,66.4205,10715.0
2020-09-04 12:55:00,79.1,79.1,79.02,79.1,7700.0,66.4121,66.4121,66.345,66.4121,7700.0
2020-09-04 13:00:00,79.11,79.11,79.02,79.09,8776.0,66.4205,66.4205,66.345,66.4037,8776.0
2020-09-04 13:05:00,79.13,79.27,79.08,79.25,8494.0,66.4373,66.5549,66.3953,66.5381,8494.0
2020-09-04 13:10:00,79.26,79.46,79.24,79.4,8784.0,66.5465,66.7144,66.5297,66.664,8784.0
2020-09-04 13:15:00,79.4,79.4,79.17,79.2,8444.0,66.664,66.664,66.4709,66.4961,8444.0
2020-09-04 13:20:00,79.18,79.38,79.18,79.28,6886.0,66.4793,66.6472,66.4793,66.5633,6886.0
2020-09-04 13:25:00,79.29,79.31,79.18,79.18,9256.0,66.5717,66.5884,66.4793,66.4793,9256.0
2020-09-04 13:30:00,79.17,79.2,79.04,79.09,6722.0,66.4709,66.4961,66.3618,66.4037,6722.0
2020-09-04 13:35:00,79.07,79.24,79.01,79.24,5471.0,66.3869,66.5297,66.3366,66.5297,5471.0
2020-09-04 13:40:00,79.23,79.24,79.1,79.1,4011.0,66.5213,66.5297,66.4121,66.4121,4011.0
2020-09-04 13:45:00,79.13,79.21,79.11,79.16,7317.0,66.4373,66.5045,66.4205,66.4625,7317.0
2020-09-04 13:50:00,79.14,79.22,79.07,79.22,5033.0,66.4457,66.5129,66.3869,66.5129,5033.0
2020-09-04 13:55:00,79.22,79.26,79.13,79.16,7060.0,66.5129,66.5465,66.4373,66.4625,7060.0
2020-09-04 14:00:00,79.14,79.16,79.01,79.02,10197.0,66.4457,66.4625,66.3366,66.345,10197.0
2020-09-04 14:05:00,79.0,79.06,78.96,78.98,3382.0,66.3282,66.3785,66.2946,66.3114,3382.0
2020-09-04 14:10:00,78.94,78.99,78.91,78.93,4024.0,66.2778,66.3198,66.2526,66.2694,4024.0
2020-09-04 14:15:00,78.95,79.04,78.9,78.99,5489.0,66.2862,66.3618,66.2442,66.3198,5489.0
2020-09-04 14:20:00,78.98,79.14,78.94,79.14,14070.0,66.3114,66.4457,66.2778,66.4457,14070.0
2020-09-04 14:25:00,79.15,79.22,79.09,79.2,9949.0,66.4541,66.5129,66.4037,66.4961,9949.0
2020-09-04 14:30:00,79.17,79.22,79.05,79.14,10272.0,66.4709,66.5129,66.3701,66.4457,10272.0
2020-09-04 14:35:00,79.16,79.27,79.13,79.27,5597.0,66.4625,66.5549,66.4373,66.5549,5597.0
2020-09-04 14:40:00,79.3,79.43,79.3,79.39,6570.0,66.58,66.6892,66.58,66.6556,6570.0
2020-09-04 14:45:00,79.39,79.63,79.39,79.54,12082.0,66.6556,66.8571,66.6556,66.7816,12082.0
2020-09-04 14:50:00,79.55,79.55,79.35,79.37,8496.0,66.7899,66.7899,66.622,66.6388,8496.0
2020-09-04 14:55:00,79.41,79.48,79.35,79.42,6456.0,66.6724,66.7312,66.622,66.6808,6456.0
2020-09-04 15:00:00,79.4,79.4,79.23,79.32,10417.0,66.664,66.664,66.5213,66.5968,10417.0
2020-09-04 15:05:00,79.33,79.33,79.18,79.21,8225.0,66.6052,66.6052,66.4793,66.5045,8225.0
2020-09-04 15:10:00,79.18,79.22,79.12,79.13,8437.0,66.4793,66.5129,66.4289,66.4373,8437.0
2020-09-04 15:15:00,79.12,79.46,79.11,79.41,11442.0,66.4289,66.7144,66.4205,66.6724,11442.0
2020-09-04 15:20:00,79.42,79.46,79.35,79.38,9482.0,66.6808,66.7144,66.622,66.6472,9482.0
2020-09-04 15:25:00,79.39,79.41,79.26,79.31,19431.0,66.6556,66.6724,66.5465,66.5884,19431.0
2020-09-04 15:30:00,79.31,79.38,79.22,79.31,18772.0,66.5884,66.6472,66.5129,66.5884,18772.0
2020-09-04 15:35:00,79.33,79.35,79.08,79.13,18578.0,66.6052,66.622,66.3953,66.4373,18578.0
2020-09-04 15:40:00,79.13,79.2,79.04,79.17,13710.0,66.4373,66.4961,66.3618,66.4709,13710.0
2020-09-04 15:45:00,79.18,79.36,79.07,79.07,26920.0,66.4793,66.6304,66.3869,66.3869,26920.0
2020-09-04 15:50:00,79.05,79.18,79.05,79.15,27305.0,66.3701,66.4793,66.3701,66.4541,27305.0
2020-09-04 15:55:00,79.15,79.23,79.03,79.04,36937.0,66.4541,66.5213,66.3534,66.3618,36937.0
2020-09-08 09:30:00,79.08,79.38,78.76,78.84,56599.0,66.3953,66.6472,66.1267,66.1938,56599.0
2020-09-08 09:35:00,78.83,79.03,78.7,78.71,16848.0,66.1854,66.3534,66.0763,66.0847,16848.0
2020-09-08 09:40:00,78.68,78.75,78.37,78.37,11040.0,66.0595,66.1183,65.7992,65.7992,11040.0
2020-09-08 09:45:00,78.3,78.45,78.2,78.21,12500.0,65.7405,65.8664,65.6565,65.6649,12500.0
2020-09-08 09:50:00,78.2,78.26,77.95,77.98,15206.0,65.6565,65.7069,65.4466,65.4718,15206.0
2020-09-08 09:55:00,78.06,78.27,78.0,78.26,17297.0,65.5389,65.7153,65.4886,65.7069,17297.0
2020-09-08 10:00:00,78.21,78.24,77.9,77.9,23770.0,65.6649,65.6901,65.4046,65.4046,23770.0
2020-09-08 10:05:00,77.9,78.11,77.87,78.08,24723.0,65.4046,65.5809,65.3794,65.5557,24723.0
2020-09-08 10:10:00,78.07,78.21,78.0,78.12,22757.0,65.5473,65.6649,65.4886,65.5893,22757.0
2020-09-08 10:15:00,78.08,78.14,77.95,77.96,49934.0,65.5557,65.6061,65.4466,65.455,49934.0
2020-09-08 10:20:00,77.97,77.97,77.76,77.84,26762.0,65.4634,65.4634,65.2871,65.3542,26762.0
2020-09-08 10:25:00,77.85,77.85,77.67,77.77,12269.0,65.3626,65.3626,65.2115,65.2955,12269.0
2020-09-08 10:30:00,77.71,77.89,77.68,77.79,13038.0,65.2451,65.3962,65.2199,65.3123,13038.0
2020-09-08 10:35:00,77.79,78.12,77.79,78.11,7556.0,65.3123,65.5893,65.3123,65.5809,7556.0
2020-09-08 10:40:00,78.15,78.19,77.86,77.94,4798.0,65.6145,65.6481,65.371,65.4382,4798.0
2020-09-08 10:45:00,77.92,77.92,77.7,77.71,9494.0,65.4214,65.4214,65.2367,65.2451,9494.0
2020-09-08 10:50:00,77.7,77.98,77.7,77.92,6850.0,65.2367,65.4718,65.2367,65.4214,6850.0
2020-09-08 10:55:00,77.9,77.98,77.88,77.89,5097.0,65.4046,65.4718,65.3878,65.3962,5097.0
2020-09-08 11:00:00,77.84,78.26,77.81,78.26,14116.0,65.3542,65.7069,65.329,65.7069,14116.0
2020-09-08 11:05:00,78.24,78.24,78.04,78.15,6533.0,65.6901,65.6901,65.5222,65.6145,6533.0
2020-09-08 11:10:00,78.16,78.17,77.98,78.1,6526.0,65.6229,65.6313,65.4718,65.5725,6526.0
2020-09-08 11:15:00,78.09,78.11,77.97,77.97,8388.0,65.5641,65.5809,65.4634,65.4634,8388.0
2020-09-08 11:20:00,78.0,78.07,77.95,77.95,5745.0,65.4886,65.5473,65.4466,65.4466,5745.0
2020-09-08 11:25:00,77.95,78.01,77.89,77.92,5932.0,65.4466,65.497,65.3962,65.4214,5932.0
2020-09-08 11:30:00,77.9,77.94,77.81,77.83,7000.0,65.4046,65.4382,65.329,65.3458,7000.0
2020-09-08 11:35:00,77.83,78.04,77.83,78.0,9002.0,65.3458,65.5222,65.3458,65.4886,9002.0
2020-09-08 11:40:00,77.99,78.0,77.89,77.97,6140.0,65.4802,65.4886,65.3962,65.4634,6140.0
2020-09-08 11:45:00,77.99,78.02,77.91,77.96,5474.0,65.4802,65.5054,65.413,65.455,5474.0
2020-09-08 11:50:00,77.96,78.04,77.82,77.82,7224.0,65.455,65.5222,65.3374,65.3374,7224.0
2020-09-08 11:55:00,77.81,77.98,77.8,77.93,7344.0,65.329,65.4718,65.3207,65.4298,7344.0
2020-09-08 12:00:00,77.92,78.03,77.91,77.91,4801.0,65.4214,65.5138,65.413,65.413,4801.0
2020-09-08 12:05:00,77.9,78.04,77.89,78.04,4857.0,65.4046,65.5222,65.3962,65.5222,4857.0
2020-09-08 12:10:00,78.03,78.15,78.03,78.15,5731.0,65.5138,65.6145,65.5138,65.6145,5731.0
2020-09-08 12:15:00,78.19,78.32,78.19,78.32,2017.0,65.6481,65.7572,65.6481,65.7572,2017.0
2020-09-08 12:20:00,78.31,78.36,78.27,78.36,3313.0,65.7488,65.7908,65.7153,65.7908,3313.0
2020-09-08 12:25:00,78.37,78.43,78.32,78.34,4392.0,65.7992,65.8496,65.7572,65.774,4392.0
2020-09-08 12:30:00,78.32,78.32,78.15,78.21,7921.0,65.7572,65.7572,65.6145,65.6649,7921.0
2020-09-08 12:35:00,78.21,78.26,78.17,78.25,7556.0,65.6649,65.7069,65.6313,65.6985,7556.0
2020-09-08 12:40:00,78.25,78.31,78.18,78.3,10563.0,65.6985,65.7488,65.6397,65.7405,10563.0
2020-09-08 12:45:00,78.33,78.56,78.33,78.54,12513.0,65.7656,65.9587,65.7656,65.942,12513.0
2020-09-08 12:50:00,78.56,78.67,78.54,78.56,11224.0,65.9587,66.0511,65.942,65.9587,11224.0
2020-09-08 12:55:00,78.57,78.62,78.56,78.6,6231.0,65.9671,66.0091,65.9587,65.9923,6231.0
2020-09-08 13:00:00,78.6,78.77,78.58,78.77,5328.0,65.9923,66.1351,65.9755,66.1351,5328.0
2020-09-08 13:05:00,78.75,78.82,78.69,78.77,9023.0,66.1183,66.177,66.0679,66.1351,9023.0
2020-09-08 13:10:00,78.74,78.91,78.72,78.88,10349.0,66.1099,66.2526,66.0931,66.2274,10349.0
2020-09-08 13:15:00,78.92,78.97,78.86,78.94,3673.0,66.261,66.303,66.2106,66.2778,3673.0
2020-09-08 13:20:00,78.92,79.12,78.92,79.05,6960.0,66.261,66.4289,66.261,66.3701,6960.0
2020-09-08 13:25:00,79.05,79.11,79.03,79.11,4023.0,66.3701,66.4205,66.3534,66.4205,4023.0
2020-09-08 13:30:00,79.11,79.19,79.06,79.09,11103.0,66.4205,66.4877,66.3785,66.4037,11103.0
2020-09-08 13:35:00,79.05,79.18,79.03,79.14,6857.0,66.3701,66.4793,66.3534,66.4457,6857.0
2020-09-08 13:40:00,79.11,79.19,79.04,79.18,4411.0,66.4205,66.4877,66.3618,66.4793,4411.0
2020-09-08 13:45:00,79.17,79.21,79.09,79.15,5008.0,66.4709,66.5045,66.4037,66.4541,5008.0
2020-09-08 13:50:00,79.15,79.23,79.14,79.21,6702.0,66.4541,66.5213,66.4457,66.5045,6702.0
2020-09-08 13:55:00,79.23,79.3,79.22,79.23,7212.0,66.5213,66.58,66.5129,66.5213,7212.0
2020-09-08 14:00:00,79.24,79.32,79.22,79.23,9404.0,66.5297,66.5968,66.5129,66.5213,9404.0
2020-09-08 14:05:00,79.23,79.27,79.2,79.27,5443.0,66.5213,66.5549,66.4961,66.5549,5443.0
2020-09-08 14:10:00,79.28,79.29,79.18,79.2,4651.0,66.5633,66.5717,66.4793,66.4961,4651.0
2020-09-08 14:15:00,79.2,79.24,79.15,79.22,6329.0,66.4961,66.5297,66.4541,66.5129,6329.0
2020-09-08 14:20:00,79.21,79.25,79.08,79.11,9054.0,66.5045,66.5381,66.3953,66.4205,9054.0
2020-09-08 14:25:00,79.11,79.14,78.98,79.01,4492.0,66.4205,66.4457,66.3114,66.3366,4492.0
2020-09-08 14:30:00,79.01,79.02,78.83,78.91,5905.0,66.3366,66.345,66.1854,66.2526,5905.0
2020-09-08 14:35:00,78.89,78.89,78.71,78.73,12098.0,66.2358,66.2358,66.0847,66.1015,12098.0
2020-09-08 14:40:00,78.75,78.81,78.61,78.61,18147.0,66.1183,66.1686,66.0007,66.0007,18147.0
2020-09-08 14:45:00,78.6,78.74,78.6,78.74,11152.0,65.9923,66.1099,65.9923,66.1099,11152.0
2020-09-08 14:50:00,78.73,78.74,78.6,78.64,11440.0,66.1015,66.1099,65.9923,66.0259,11440.0
2020-09-08 14:55:00,78.61,78.85,78.6,78.81,19916.0,66.0007,66.2022,65.9923,66.1686,19916.0
2020-09-08 15:00:00,78.78,78.8,78.52,78.53,16449.0,66.1435,66.1602,65.9252,65.9336,16449.0
2020-09-08 15:05:00,78.53,78.66,78.53,78.64,16313.0,65.9336,66.0427,65.9336,66.0259,16313.0
2020-09-08 15:10:00,78.65,78.85,78.65,78.77,28240.0,66.0343,66.2022,66.0343,66.1351,28240.0
2020-09-08 15:15:00,78.72,78.86,78.65,78.86,34677.0,66.0931,66.2106,66.0343,66.2106,34677.0
2020-09-08 15:20:00,78.85,79.1,78.84,79.1,37357.0,66.2022,66.4121,66.1938,66.4121,37357.0
2020-09-08 15:25:00,79.17,79.2,79.01,79.19,32639.0,66.4709,66.4961,66.3366,66.4877,32639.0
2020-09-08 15:30:00,79.19,79.27,78.93,78.93,26797.0,66.4877,66.5549,66.2694,66.2694,26797.0
2020-09-08 15:35:00,78.92,79.17,78.92,79.13,19754.0,66.261,66.4709,66.261,66.4373,19754.0
2020-09-08 15:40:00,79.14,79.38,79.14,79.3,21391.0,66.4457,66.6472,66.4457,66.58,21391.0
2020-09-08 15:45:00,79.3,79.35,79.22,79.23,31413.0,66.58,66.622,66.5129,66.5213,31413.0
2020-09-08 15:50:00,79.18,79.18,78.96,79.04,42058.0,66.4793,66.4793,66.2946,66.3618,42058.0
2020-09-08 15:55:00,79.04,79.11,78.93,78.98,123059.0,66.3618,66.4205,66.2694,66.3114,123059.0
2020-09-09 09:30:00,79.5,79.81,79.19,79.73,30686.0,66.748,67.0082,66.4877,66.9411,30686.0
2020-09-09 09:35:00,79.61,80.25,79.6,80.13,16606.0,66.8403,67.3777,66.8319,67.2769,16606.0
2020-09-09 09:40:00,80.26,80.5,80.16,80.5,17787.0,67.3861,67.5876,67.3021,67.5876,17787.0
2020-09-09 09:45:00,80.53,80.79,80.45,80.66,11841.0,67.6128,67.831,67.5456,67.7219,11841.0
2020-09-09 09:50:00,80.65,80.97,80.63,80.83,30902.0,67.7135,67.9822,67.6967,67.8646,30902.0
2020-09-09 09:55:00,80.84,80.88,80.69,80.79,10354.0,67.873,67.9066,67.7471,67.831,10354.0
2020-09-09 10:00:00,80.81,80.96,80.73,80.96,14997.0,67.8478,67.9738,67.7807,67.9738,14997.0
2020-09-09 10:05:00,80.93,81.12,80.59,80.69,21795.0,67.9486,68.1081,67.6631,67.7471,21795.0
2020-09-09 10:10:00,80.68,80.88,80.62,80.76,39393.0,67.7387,67.9066,67.6883,67.8059,39393.0
2020-09-09 10:15:00,80.82,81.11,80.8,81.03,22123.0,67.8562,68.0997,67.8394,68.0325,22123.0
2020-09-09 10:20:00,81.02,81.07,80.84,80.97,25795.0,68.0242,68.0661,67.873,67.9822,25795.0
2020-09-09 10:25:00,80.95,81.01,80.66,80.67,46996.0,67.9654,68.0158,67.7219,67.7303,46996.0
2020-09-09 10:30:00,80.67,80.76,80.39,80.4,28450.0,67.7303,67.8059,67.4952,67.5036,28450.0
2020-09-09 10:35:00,80.41,80.46,80.25,80.35,12938.0,67.512,67.554,67.3777,67.4616,12938.0
2020-09-09 10:40:00,80.35,80.58,80.32,80.54,20121.0,67.4616,67.6547,67.4364,67.6211,20121.0
2020-09-09 10:45:00,80.55,80.56,80.33,80.36,21360.0,67.6295,67.6379,67.4448,67.47,21360.0
2020-09-09 10:50:00,80.33,80.34,80.17,80.17,16295.0,67.4448,67.4532,67.3105,67.3105,16295.0
2020-09-09 10:55:00,80.18,80.23,80.03,80.09,15800.0,67.3189,67.3609,67.193,67.2433,15800.0
2020-09-09 11:00:00,80.09,80.18,79.94,80.06,12728.0,67.2433,67.3189,67.1174,67.2181,12728.0
2020-09-09 11:05:00,80.08,80.11,79.99,80.04,11109.0,67.2349,67.2601,67.1594,67.2013,11109.0
2020-09-09 11:10:00,80.04,80.07,79.99,80.05,9111.0,67.2013,67.2265,67.1594,67.2097,9111.0
2020-09-09 11:15:00,80.05,80.18,79.99,80.18,15587.0,67.2097,67.3189,67.1594,67.3189,15587.0
2020-09-09 11:20:00,80.17,80.41,80.17,80.36,11018.0,67.3105,67.512,67.3105,67.47,11018.0
2020-09-09 11:25:00,80.37,80.49,80.36,80.4,16351.0,67.4784,67.5792,67.47,67.5036,16351.0
2020-09-09 11:30:00,80.4,80.64,80.38,80.63,20477.0,67.5036,67.7051,67.4868,67.6967,20477.0
2020-09-09 11:35:00,80.58,80.58,80.33,80.44,12512.0,67.6547,67.6547,67.4448,67.5372,12512.0
2020-09-09 11:40:00,80.45,80.56,80.45,80.53,13515.0,67.5456,67.6379,67.5456,67.6128,13515.0
2020-09-09 11:45:00,80.53,80.54,80.34,80.38,10454.0,67.6128,67.6211,67.4532,67.4868,10454.0
2020-09-09 11:50:00,80.38,80.4,80.35,80.36,7538.0,67.4868,67.5036,67.4616,67.47,7538.0
2020-09-09 11:55:00,80.35,80.37,80.29,80.35,5597.0,67.4616,67.4784,67.4112,67.4616,5597.0
2020-09-09 12:00:00,80.36,80.51,80.36,80.51,13373.0,67.47,67.596,67.47,67.596,13373.0
2020-09-09 12:05:00,80.51,80.51,80.41,80.41,4042.0,67.596,67.596,67.512,67.512,4042.0
2020-09-09 12:10:00,80.43,80.59,80.43,80.58,9471.0,67.5288,67.6631,67.5288,67.6547,9471.0
2020-09-09 12:15:00,80.59,80.62,80.53,80.55,10472.0,67.6631,67.6883,67.6128,67.6295,10472.0
2020-09-09 12:20:00,80.56,80.76,80.51,80.74,28518.0,67.6379,67.8059,67.596,67.7891,28518.0
2020-09-09 12:25:00,80.76,80.79,80.67,80.68,17900.0,67.8059,67.831,67.7303,67.7387,17900.0
2020-09-09 12:30:00,80.69,80.73,80.64,80.73,28506.0,67.7471,67.7807,67.7051,67.7807,28506.0
2020-09-09 12:35:00,80.73,80.85,80.73,80.81,9621.0,67.7807,67.8814,67.7807,67.8478,9621.0
2020-09-09 12:40:00,80.81,80.91,80.8,80.86,9146.0,67.8478,67.9318,67.8394,67.8898,9146.0
2020-09-09 12:45:00,80.86,80.92,80.76,80.78,42684.0,67.8898,67.9402,67.8059,67.8227,42684.0
2020-09-09 12:50:00,80.78,80.79,80.7,80.71,8865.0,67.8227,67.831,67.7555,67.7639,8865.0
2020-09-09 12:55:00,80.73,80.77,80.68,80.68,6685.0,67.7807,67.8143,67.7387,67.7387,6685.0
2020-09-09 13:00:00,80.69,80.86,80.67,80.77,28799.0,67.7471,67.8898,67.7303,67.8143,28799.0
2020-09-09 13:05:00,80.76,80.85,80.74,80.8,12054.0,67.8059,67.8814,67.7891,67.8394,12054.0
2020-09-09 13:10:00,80.81,80.94,80.81,80.89,7376.0,67.8478,67.957,67.8478,67.915,7376.0
2020-09-09 13:15:00,80.89,80.94,80.86,80.9,19459.0,67.915,67.957,67.8898,67.9234,19459.0
2020-09-09 13:20:00,80.92,81.0,80.89,80.98,16052.0,67.9402,68.0074,67.915,67.9906,16052.0
2020-09-09 13:25:00,80.97,80.97,80.87,80.92,8887.0,67.9822,67.9822,67.8982,67.9402,8887.0
2020-09-09 13:30:00,80.93,81.07,80.91,81.04,12298.0,67.9486,68.0661,67.9318,68.0409,12298.0
2020-09-09 13:35:00,81.03,81.1,81.02,81.05,5595.0,68.0325,68.0913,68.0242,68.0493,5595.0
2020-09-09 13:40:00,81.05,81.13,81.01,81.07,7634.0,68.0493,68.1165,68.0158,68.0661,7634.0
2020-09-09 13:45:00,81.06,81.08,80.95,81.03,15863.0,68.0577,68.0745,67.9654,68.0325,15863.0
2020-09-09 13:50:00,81.01,81.02,80.93,80.93,4317.0,68.0158,68.0242,67.9486,67.9486,4317.0
2020-09-09 13:55:00,80.93,80.95,80.87,80.9,4286.0,67.9486,67.9654,67.8982,67.9234,4286.0
2020-09-09 14:00:00,80.93,80.94,80.77,80.79,9919.0,67.9486,67.957,67.8143,67.831,9919.0
2020-09-09 14:05:00,80.81,80.96,80.77,80.94,9370.0,67.8478,67.9738,67.8143,67.957,9370.0
2020-09-09 14:10:00,80.97,80.97,80.91,80.93,6358.0,67.9822,67.9822,67.9318,67.9486,6358.0
2020-09-09 14:15:00,80.93,80.94,80.8,80.8,9840.0,67.9486,67.957,67.8394,67.8394,9840.0
2020-09-09 14:20:00,80.8,80.81,80.75,80.8,7527.0,67.8394,67.8478,67.7975,67.8394,7527.0
2020-09-09 14:25:00,80.8,80.84,80.71,80.72,8590.0,67.8394,67.873,67.7639,67.7723,8590.0
2020-09-09 14:30:00,80.75,80.86,80.74,80.81,7924.0,67.7975,67.8898,67.7891,67.8478,7924.0
2020-09-09 14:35:00,80.81,80.89,80.77,80.82,11929.0,67.8478,67.915,67.8143,67.8562,11929.0
2020-09-09 14:40:00,80.81,80.87,80.77,80.87,9591.0,67.8478,67.8982,67.8143,67.8982,9591.0
2020-09-09 14:45:00,80.86,80.86,80.76,80.76,8639.0,67.8898,67.8898,67.8059,67.8059,8639.0
2020-09-09 14:50:00,80.78,80.85,80.77,80.85,8355.0,67.8227,67.8814,67.8143,67.8814,8355.0
2020-09-09 14:55:00,80.88,80.94,80.85,80.85,7938.0,67.9066,67.957,67.8814,67.8814,7938.0
2020-09-09 15:00:00,80.83,80.89,80.8,80.84,7768.0,67.8646,67.915,67.8394,67.873,7768.0
2020-09-09 15:05:00,80.84,80.89,80.78,80.8,13731.0,67.873,67.915,67.8227,67.8394,13731.0
2020-09-09 15:10:00,80.8,80.83,80.69,80.7,11033.0,67.8394,67.8646,67.7471,67.7555,11033.0
2020-09-09 15:15:00,80.7,80.73,80.6,80.69,10188.0,67.7555,67.7807,67.6715,67.7471,10188.0
2020-09-09 15:20:00,80.69,80.79,80.69,80.78,11203.0,67.7471,67.831,67.7471,67.8227,11203.0
2020-09-09 15:25:00,80.77,80.77,80.57,80.62,12298.0,67.8143,67.8143,67.6463,67.6883,12298.0
2020-09-09 15:30:00,80.61,80.66,80.55,80.57,15791.0,67.6799,67.7219,67.6295,67.6463,15791.0
2020-09-09 15:35:00,80.55,80.55,80.33,80.35,20896.0,67.6295,67.6295,67.4448,67.4616,20896.0
2020-09-09 15:40:00,80.34,80.37,80.24,80.35,20557.0,67.4532,67.4784,67.3693,67.4616,20557.0
2020-09-09 15:45:00,80.3,80.35,80.23,80.24,34135.0,67.4196,67.4616,67.3609,67.3693,34135.0
2020-09-09 15:50:00,80.2,80.25,80.05,80.12,34063.0,67.3357,67.3777,67.2097,67.2685,34063.0
2020-09-09 15:55:00,80.12,80.12,79.75,79.91,117835.0,67.2685,67.2685,66.9579,67.0922,117835.0
2020-09-10 09:30:00,79.4,79.59,78.88,78.99,74922.0,66.664,66.8235,66.2274,66.3198,74922.0
2020-09-10 09:35:00,78.97,79.03,78.65,78.7,9344.0,66.303,66.3534,66.0343,66.0763,9344.0
2020-09-10 09:40:00,78.78,78.91,78.7,78.91,14808.0,66.1435,66.2526,66.0763,66.2526,14808.0
2020-09-10 09:45:00,78.88,79.07,78.84,78.98,9085.0,66.2274,66.3869,66.1938,66.3114,9085.0
2020-09-10 09:50:00,78.93,79.0,78.79,78.79,36056.0,66.2694,66.3282,66.1519,66.1519,36056.0
2020-09-10 09:55:00,78.8,78.8,78.47,78.57,23486.0,66.1602,66.1602,65.8832,65.9671,23486.0
2020-09-10 10:00:00,78.52,78.52,78.29,78.33,35223.0,65.9252,65.9252,65.7321,65.7656,35223.0
2020-09-10 10:05:00,78.39,78.47,78.14,78.16,31907.0,65.816,65.8832,65.6061,65.6229,31907.0
2020-09-10 10:10:00,78.17,78.42,78.16,78.42,9200.0,65.6313,65.8412,65.6229,65.8412,9200.0
2020-09-10 10:15:00,78.43,78.79,78.42,78.75,10656.0,65.8496,66.1519,65.8412,66.1183,10656.0
2020-09-10 10:20:00,78.76,78.81,78.62,78.68,13399.0,66.1267,66.1686,66.0091,66.0595,13399.0
2020-09-10 10:25:00,78.66,78.66,78.48,78.57,14568.0,66.0427,66.0427,65.8916,65.9671,14568.0
2020-09-10 10:30:00,78.56,78.82,78.56,78.69,12923.0,65.9587,66.177,65.9587,66.0679,12923.0
2020-09-10 10:35:00,78.73,78.84,78.7,78.83,7212.0,66.1015,66.1938,66.0763,66.1854,7212.0
2020-09-10 10:40:00,78.83,78.87,78.71,78.85,8163.0,66.1854,66.219,66.0847,66.2022,8163.0
2020-09-10 10:45:00,78.85,78.87,78.59,78.75,15634.0,66.2022,66.219,65.9839,66.1183,15634.0
2020-09-10 10:50:00,78.73,78.79,78.68,78.72,8597.0,66.1015,66.1519,66.0595,66.0931,8597.0
2020-09-10 10:55:00,78.72,78.72,78.5,78.56,38452.0,66.0931,66.0931,65.9084,65.9587,38452.0
2020-09-10 11:00:00,78.56,78.59,78.47,78.59,13479.0,65.9587,65.9839,65.8832,65.9839,13479.0
2020-09-10 11:05:00,78.6,78.9,78.58,78.87,8907.0,65.9923,66.2442,65.9755,66.219,8907.0
2020-09-10 11:10:00,78.86,78.97,78.86,78.92,6210.0,66.2106,66.303,66.2106,66.261,6210.0
2020-09-10 11:15:00,78.92,78.98,78.8,78.96,14796.0,66.261,66.3114,66.1602,66.2946,14796.0
2020-09-10 11:20:00,78.97,79.12,78.97,79.05,50779.0,66.303,66.4289,66.303,66.3701,50779.0
2020-09-10 11:25:00,79.03,79.17,79.01,79.17,9750.0,66.3534,66.4709,66.3366,66.4709,9750.0
2020-09-10 11:30:00,79.18,79.3,79.12,79.17,17133.0,66.4793,66.58,66.4289,66.4709,17133.0
2020-09-10 11:35:00,79.16,79.19,79.1,79.13,11332.0,66.4625,66.4877,66.4121,66.4373,11332.0
2020-09-10 11:40:00,79.14,79.18,79.1,79.11,10109.0,66.4457,66.4793,66.4121,66.4205,10109.0
2020-09-10 11:45:00,79.11,79.15,78.95,79.15,14391.0,66.4205,66.4541,66.2862,66.4541,14391.0
2020-09-10 11:50:00,79.14,79.22,79.13,79.17,26700.0,66.4457,66.5129,66.4373,66.4709,26700.0
2020-09-10 11:55:00,79.18,79.18,78.85,78.86,15724.0,66.4793,66.4793,66.2022,66.2106,15724.0
2020-09-10 12:00:00,78.85,78.87,78.66,78.67,11574.0,66.2022,66.219,66.0427,66.0511,11574.0
2020-09-10 12:05:00,78.69,78.91,78.68,78.87,12392.0,66.0679,66.2526,66.0595,66.219,12392.0
2020-09-10 12:10:00,78.86,78.92,78.77,78.78,9519.0,66.2106,66.261,66.1351,66.1435,9519.0
2020-09-10 12:15:00,78.77,78.86,78.72,78.84,25065.0,66.1351,66.2106,66.0931,66.1938,25065.0
2020-09-10 12:20:00,78.84,78.86,78.74,78.86,30218.0,66.1938,66.2106,66.1099,66.2106,30218.0
2020-09-10 12:25:00,78.86,78.86,78.82,78.84,4695.0,66.2106,66.2106,66.177,66.1938,4695.0
2020-09-10 12:30:00,78.84,78.91,78.73,78.73,6792.0,66.1938,66.2526,66.1015,66.1015,6792.0
2020-09-10 12:35:00,78.71,78.72,78.48,78.51,10843.0,66.0847,66.0931,65.8916,65.9168,10843.0
2020-09-10 12:40:00,78.51,78.71,78.46,78.56,31725.0,65.9168,66.0847,65.8748,65.9587,31725.0
2020-09-10 12:45:00,78.57,78.67,78.57,78.64,6547.0,65.9671,66.0511,65.9671,66.0259,6547.0
2020-09-10 12:50:00,78.67,78.81,78.66,78.79,4559.0,66.0511,66.1686,66.0427,66.1519,4559.0
2020-09-10 12:55:00,78.79,78.95,78.77,78.91,3972.0,66.1519,66.2862,66.1351,66.2526,3972.0
2020-09-10 13:00:00,78.88,79.01,78.87,78.9,9248.0,66.2274,66.3366,66.219,66.2442,9248.0
2020-09-10 13:05:00,78.9,79.04,78.87,79.0,3907.0,66.2442,66.3618,66.219,66.3282,3907.0
2020-09-10 13:10:00,79.01,79.01,78.87,78.93,5719.0,66.3366,66.3366,66.219,66.2694,5719.0
2020-09-10 13:15:00,78.88,79.04,78.85,79.04,4895.0,66.2274,66.3618,66.2022,66.3618,4895.0
2020-09-10 13:20:00,79.08,79.15,79.08,79.08,5052.0,66.3953,66.4541,66.3953,66.3953,5052.0
2020-09-10 13:25:00,79.05,79.08,78.96,79.0,6639.0,66.3701,66.3953,66.2946,66.3282,6639.0
2020-09-10 13:30:00,79.01,79.18,79.01,79.11,6545.0,66.3366,66.4793,66.3366,66.4205,6545.0
2020-09-10 13:35:00,79.12,79.16,79.03,79.05,2303.0,66.4289,66.4625,66.3534,66.3701,2303.0
2020-09-10 13:40:00,79.0,79.12,79.0,79.07,7596.0,66.3282,66.4289,66.3282,66.3869,7596.0
2020-09-10 13:45:00,79.1,79.17,79.1,79.16,5931.0,66.4121,66.4709,66.4121,66.4625,5931.0
2020-09-10 13:50:00,79.18,79.18,78.99,79.0,4758.0,66.4793,66.4793,66.3198,66.3282,4758.0
2020-09-10 13:55:00,79.03,79.08,79.01,79.05,3761.0,66.3534,66.3953,66.3366,66.3701,3761.0
2020-09-10 14:00:00,79.08,79.3,79.08,79.3,7521.0,66.3953,66.58,66.3953,66.58,7521.0
2020-09-10 14:05:00,79.29,79.29,79.17,79.22,6088.0,66.5717,66.5717,66.4709,66.5129,6088.0
2020-09-10 14:10:00,79.27,79.3,79.07,79.07,3027.0,66.5549,66.58,66.3869,66.3869,3027.0
2020-09-10 14:15:00,79.07,79.07,78.92,79.02,8066.0,66.3869,66.3869,66.261,66.345,8066.0
2020-09-10 14:20:00,79.01,79.01,78.74,78.78,6615.0,66.3366,66.3366,66.1099,66.1435,6615.0
2020-09-10 14:25:00,78.78,78.98,78.55,78.61,9027.0,66.1435,66.3114,65.9503,66.0007,9027.0
2020-09-10 14:30:00,78.61,78.86,78.57,78.77,12051.0,66.0007,66.2106,65.9671,66.1351,12051.0
2020-09-10 14:35:00,78.76,78.92,78.71,78.88,9616.0,66.1267,66.261,66.0847,66.2274,9616.0
2020-09-10 14:40:00,78.87,78.87,78.75,78.78,10390.0,66.219,66.219,66.1183,66.1435,10390.0
2020-09-10 14:45:00,78.8,79.07,78.8,79.02,14449.0,66.1602,66.3869,66.1602,66.345,14449.0
2020-09-10 14:50:00,79.0,79.04,78.9,78.98,13466.0,66.3282,66.3618,66.2442,66.3114,13466.0
2020-09-10 14:55:00,78.98,79.17,78.98,79.09,9572.0,66.3114,66.4709,66.3114,66.4037,9572.0
2020-09-10 15:00:00,79.12,79.13,78.96,78.97,10503.0,66.4289,66.4373,66.2946,66.303,10503.0
2020-09-10 15:05:00,78.96,79.11,78.92,78.98,27919.0,66.2946,66.4205,66.261,66.3114,27919.0
2020-09-10 15:10:00,78.98,79.0,78.88,78.91,18678.0,66.3114,66.3282,66.2274,66.2526,18678.0
2020-09-10 15:15:00,78.89,78.89,78.57,78.58,19943.0,66.2358,66.2358,65.9671,65.9755,19943.0
2020-09-10 15:20:00,78.58,78.7,78.51,78.54,17030.0,65.9755,66.0763,65.9168,65.942,17030.0
2020-09-10 15:25:00,78.5,78.72,78.45,78.69,14918.0,65.9084,66.0931,65.8664,66.0679,14918.0
2020-09-10 15:30:00,78.66,78.83,78.63,78.79,24456.0,66.0427,66.1854,66.0175,66.1519,24456.0
2020-09-10 15:35:00,78.76,78.8,78.67,78.8,18585.0,66.1267,66.1602,66.0511,66.1602,18585.0
2020-09-10 15:40:00,78.77,78.92,78.73,78.91,17594.0,66.1351,66.261,66.1015,66.2526,17594.0
2020-09-10 15:45:00,78.9,78.9,78.53,78.59,18865.0,66.2442,66.2442,65.9336,65.9839,18865.0
2020-09-10 15:50:00,78.55,78.66,78.46,78.63,32386.0,65.9503,66.0427,65.8748,66.0175,32386.0
2020-09-10 15:55:00,78.63,78.78,78.48,78.51,144386.0,66.0175,66.1435,65.8916,65.9168,144386.0
2020-09-11 09:30:00,78.48,78.63,78.34,78.48,29682.0,65.8916,66.0175,65.774,65.8916,29682.0
2020-09-11 09:35:00,78.46,78.46,78.18,78.3,6052.0,65.8748,65.8748,65.6397,65.7405,6052.0
2020-09-11 09:40:00,78.25,78.41,78.12,78.41,15967.0,65.6985,65.8328,65.5893,65.8328,15967.0
2020-09-11 09:45:00,78.42,78.47,78.25,78.3,11762.0,65.8412,65.8832,65.6985,65.7405,11762.0
2020-09-11 09:50:00,78.28,78.49,78.28,78.35,7155.0,65.7237,65.9,65.7237,65.7824,7155.0
2020-09-11 09:55:00,78.36,78.44,78.28,78.3,7513.0,65.7908,65.858,65.7237,65.7405,7513.0
2020-09-11 10:00:00,78.28,78.34,78.21,78.24,12542.0,65.7237,65.774,65.6649,65.6901,12542.0
2020-09-11 10:05:00,78.24,78.44,78.24,78.44,10991.0,65.6901,65.858,65.6901,65.858,10991.0
2020-09-11 10:10:00,78.47,78.54,78.3,78.48,13675.0,65.8832,65.942,65.7405,65.8916,13675.0
2020-09-11 10:15:00,78.47,78.58,78.25,78.27,15893.0,65.8832,65.9755,65.6985,65.7153,15893.0
2020-09-11 10:20:00,78.27,78.42,78.27,78.41,8160.0,65.7153,65.8412,65.7153,65.8328,8160.0
2020-09-11 10:25:00,78.43,78.65,78.43,78.51,12480.0,65.8496,66.0343,65.8496,65.9168,12480.0
2020-09-11 10:30:00,78.53,78.68,78.49,78.61,23667.0,65.9336,66.0595,65.9,66.0007,23667.0
2020-09-11 10:35:00,78.59,78.75,78.54,78.66,7960.0,65.9839,66.1183,65.942,66.0427,7960.0
2020-09-11 10:40:00,78.68,78.71,78.57,78.62,3683.0,66.0595,66.0847,65.9671,66.0091,3683.0
2020-09-11 10:45:00,78.62,78.62,78.49,78.53,5108.0,66.0091,66.0091,65.9,65.9336,5108.0
2020-09-11 10:50:00,78.56,78.6,78.5,78.56,7396.0,65.9587,65.9923,65.9084,65.9587,7396.0
2020-09-11 10:55:00,78.58,78.63,78.37,78.39,8646.0,65.9755,66.0175,65.7992,65.816,8646.0
2020-09-11 11:00:00,78.38,78.47,78.3,78.47,6332.0,65.8076,65.8832,65.7405,65.8832,6332.0
2020-09-11 11:05:00,78.49,78.55,78.46,78.52,3638.0,65.9,65.9503,65.8748,65.9252,3638.0
2020-09-11 11:10:00,78.52,78.58,78.39,78.42,5384.0,65.9252,65.9755,65.816,65.8412,5384.0
2020-09-11 11:15:00,78.37,78.52,78.37,78.52,4129.0,65.7992,65.9252,65.7992,65.9252,4129.0
2020-09-11 11:20:00,78.44,78.49,78.31,78.43,14359.0,65.858,65.9,65.7488,65.8496,14359.0
2020-09-11 11:25:00,78.43,78.53,78.41,78.53,6225.0,65.8496,65.9336,65.8328,65.9336,6225.0
2020-09-11 11:30:00,78.49,78.56,78.41,78.48,5645.0,65.9,65.9587,65.8328,65.8916,5645.0
2020-09-11 11:35:00,78.47,78.51,78.37,78.37,4938.0,65.8832,65.9168,65.7992,65.7992,4938.0
2020-09-11 11:40:00,78.37,78.47,78.36,78.46,21645.0,65.7992,65.8832,65.7908,65.8748,21645.0
2020-09-11 11:45:00,78.47,78.52,78.45,78.48,2232.0,65.8832,65.9252,65.8664,65.8916,2232.0
2020-09-11 11:50:00,78.53,78.54,78.47,78.48,5707.0,65.9336,65.942,65.8832,65.8916,5707.0
2020-09-11 11:55:00,78.49,78.74,78.49,78.66,6094.0,65.9,66.1099,65.9,66.0427,6094.0
2020-09-11 12:00:00,78.63,78.86,78.56,78.77,6196.0,66.0175,66.2106,65.9587,66.1351,6196.0
2020-09-11 12:05:00,78.84,78.88,78.78,78.85,5895.0,66.1938,66.2274,66.1435,66.2022,5895.0
2020-09-11 12:10:00,78.83,78.86,78.77,78.82,2706.0,66.1854,66.2106,66.1351,66.177,2706.0
2020-09-11 12:15:00,78.83,78.87,78.77,78.82,4839.0,66.1854,66.219,66.1351,66.177,4839.0
2020-09-11 12:20:00,78.85,78.89,78.82,78.88,7519.0,66.2022,66.2358,66.177,66.2274,7519.0
2020-09-11 12:25:00,78.89,78.92,78.85,78.88,2753.0,66.2358,66.261,66.2022,66.2274,2753.0
2020-09-11 12:30:00,78.86,78.93,78.81,78.86,6292.0,66.2106,66.2694,66.1686,66.2106,6292.0
2020-09-11 12:35:00,78.87,79.0,78.87,78.98,7329.0,66.219,66.3282,66.219,66.3114,7329.0
2020-09-11 12:40:00,78.97,78.99,78.87,78.89,15622.0,66.303,66.3198,66.219,66.2358,15622.0
2020-09-11 12:45:00,78.89,78.94,78.85,78.88,15167.0,66.2358,66.2778,66.2022,66.2274,15167.0
2020-09-11 12:50:00,78.86,78.88,78.82,78.84,5349.0,66.2106,66.2274,66.177,66.1938,5349.0
2020-09-11 12:55:00,78.85,78.86,78.69,78.7,7231.0,66.2022,66.2106,66.0679,66.0763,7231.0
2020-09-11 13:00:00,78.71,78.79,78.65,78.79,8975.0,66.0847,66.1519,66.0343,66.1519,8975.0
2020-09-11 13:05:00,78.75,78.78,78.51,78.62,4055.0,66.1183,66.1435,65.9168,66.0091,4055.0
2020-09-11 13:10:00,78.61,78.64,78.55,78.61,13605.0,66.0007,66.0259,65.9503,66.0007,13605.0
2020-09-11 13:15:00,78.62,78.69,78.52,78.59,25287.0,66.0091,66.0679,65.9252,65.9839,25287.0
2020-09-11 13:20:00,78.59,78.67,78.58,78.66,11795.0,65.9839,66.0511,65.9755,66.0427,11795.0
2020-09-11 13:25:00,78.67,78.67,78.54,78.59,7400.0,66.0511,66.0511,65.942,65.9839,7400.0
2020-09-11 13:30:00,78.56,78.6,78.43,78.49,14786.0,65.9587,65.9923,65.8496,65.9,14786.0
2020-09-11 13:35:00,78.5,78.6,78.45,78.45,15065.0,65.9084,65.9923,65.8664,65.8664,15065.0
2020-09-11 13:40:00,78.43,78.46,78.35,78.38,13393.0,65.8496,65.8748,65.7824,65.8076,13393.0
2020-09-11 13:45:00,78.41,78.49,78.35,78.45,11735.0,65.8328,65.9,65.7824,65.8664,11735.0
2020-09-11 13:50:00,78.42,78.48,78.4,78.41,10799.0,65.8412,65.8916,65.8244,65.8328,10799.0
2020-09-11 13:55:00,78.4,78.44,78.32,78.34,14886.0,65.8244,65.858,65.7572,65.774,14886.0
2020-09-11 14:00:00,78.35,78.41,78.3,78.38,18951.0,65.7824,65.8328,65.7405,65.8076,18951.0
2020-09-11 14:05:00,78.38,78.56,78.38,78.52,9703.0,65.8076,65.9587,65.8076,65.9252,9703.0
2020-09-11 14:10:00,78.52,78.71,78.5,78.7,9791.0,65.9252,66.0847,65.9084,66.0763,9791.0
2020-09-11 14:15:00,78.73,78.88,78.71,78.83,13901.0,66.1015,66.2274,66.0847,66.1854,13901.0
2020-09-11 14:20:00,78.85,78.86,78.74,78.85,21820.0,66.2022,66.2106,66.1099,66.2022,21820.0
2020-09-11 14:25:00,78.85,78.9,78.73,78.73,15104.0,66.2022,66.2442,66.1015,66.1015,15104.0
2020-09-11 14:30:00,78.75,78.93,78.74,78.88,9823.0,66.1183,66.2694,66.1099,66.2274,9823.0
2020-09-11 14:35:00,78.89,79.04,78.87,79.01,11371.0,66.2358,66.3618,66.219,66.3366,11371.0
2020-09-11 14:40:00,79.05,79.11,78.99,79.02,11768.0,66.3701,66.4205,66.3198,66.345,11768.0
2020-09-11 14:45:00,78.99,79.03,78.91,78.91,16519.0,66.3198,66.3534,66.2526,66.2526,16519.0
2020-09-11 14:50:00,78.93,79.0,78.87,78.99,12031.0,66.2694,66.3282,66.219,66.3198,12031.0
2020-09-11 14:55:00,78.97,79.05,78.94,78.94,13353.0,66.303,66.3701,66.2778,66.2778,13353.0
2020-09-11 15:00:00,78.94,78.97,78.81,78.83,20721.0,66.2778,66.303,66.1686,66.1854,20721.0
2020-09-11 15:05:00,78.83,78.88,78.75,78.76,8693.0,66.1854,66.2274,66.1183,66.1267,8693.0
2020-09-11 15:10:00,78.75,78.79,78.7,78.76,10380.0,66.1183,66.1519,66.0763,66.1267,10380.0
2020-09-11 15:15:00,78.79,78.88,78.74,78.83,12913.0,66.1519,66.2274,66.1099,66.1854,12913.0
2020-09-11 15:20:00,78.8,78.97,78.79,78.95,14781.0,66.1602,66.303,66.1519,66.2862,14781.0
2020-09-11 15:25:00,78.94,79.07,78.91,79.01,9919.0,66.2778,66.3869,66.2526,66.3366,9919.0
2020-09-11 15:30:00,79.03,79.19,79.03,79.16,22508.0,66.3534,66.4877,66.3534,66.4625,22508.0
2020-09-11 15:35:00,79.15,79.15,78.95,79.03,20703.0,66.4541,66.4541,66.2862,66.3534,20703.0
2020-09-11 15:40:00,79.03,79.06,78.94,78.95,11081.0,66.3534,66.3785,66.2778,66.2862,11081.0
2020-09-11 15:45:00,78.96,79.17,78.91,79.1,30678.0,66.2946,66.4709,66.2526,66.4121,30678.0
2020-09-11 15:50:00,79.11,79.13,78.97,78.99,38561.0,66.4205,66.4373,66.303,66.3198,38561.0
2020-09-11 15:55:00,79.01,79.16,78.94,79.15,196140.0,66.3366,66.4625,66.2778,66.4541,196140.0
2020-09-14 09:30:00,79.32,79.48,79.21,79.43,22268.0,66.5968,66.7312,66.5045,66.6892,22268.0
2020-09-14 09:35:00,79.44,79.59,79.32,79.57,19493.0,66.6976,66.8235,66.5968,66.8067,19493.0
2020-09-14 09:40:00,79.57,79.82,79.57,79.81,25527.0,66.8067,67.0166,66.8067,67.0082,25527.0
2020-09-14 09:45:00,79.83,79.96,79.79,79.92,14878.0,67.025,67.1342,66.9914,67.1006,14878.0
2020-09-14 09:50:00,79.92,80.11,79.9,80.11,20874.0,67.1006,67.2601,67.0838,67.2601,20874.0
2020-09-14 09:55:00,80.06,80.24,80.06,80.24,19863.0,67.2181,67.3693,67.2181,67.3693,19863.0
2020-09-14 10:00:00,80.23,80.38,80.21,80.31,16518.0,67.3609,67.4868,67.3441,67.428,16518.0
2020-09-14 10:05:00,80.29,80.48,80.22,80.35,19256.0,67.4112,67.5708,67.3525,67.4616,19256.0
2020-09-14 10:10:00,80.37,80.37,80.06,80.12,7172.0,67.4784,67.4784,67.2181,67.2685,7172.0
2020-09-14 10:15:00,80.1,80.3,80.1,80.15,14307.0,67.2517,67.4196,67.2517,67.2937,14307.0
2020-09-14 10:20:00,80.15,80.48,80.15,80.45,10285.0,67.2937,67.5708,67.2937,67.5456,10285.0
2020-09-14 10:25:00,80.43,80.68,80.43,80.47,18839.0,67.5288,67.7387,67.5288,67.5624,18839.0
2020-09-14 10:30:00,80.47,80.65,80.47,80.55,11460.0,67.5624,67.7135,67.5624,67.6295,11460.0
2020-09-14 10:35:00,80.53,80.53,80.37,80.38,7973.0,67.6128,67.6128,67.4784,67.4868,7973.0
2020-09-14 10:40:00,80.39,80.57,80.39,80.41,6991.0,67.4952,67.6463,67.4952,67.512,6991.0
2020-09-14 10:45:00,80.41,80.61,80.41,80.55,37624.0,67.512,67.6799,67.512,67.6295,37624.0
2020-09-14 10:50:00,80.55,80.56,80.39,80.4,5835.0,67.6295,67.6379,67.4952,67.5036,5835.0
2020-09-14 10:55:00,80.41,80.42,80.27,80.32,21119.0,67.512,67.5204,67.3945,67.4364,21119.0
2020-09-14 11:00:00,80.33,80.37,80.14,80.28,9921.0,67.4448,67.4784,67.2853,67.4029,9921.0
2020-09-14 11:05:00,80.27,80.27,80.07,80.16,19977.0,67.3945,67.3945,67.2265,67.3021,19977.0
2020-09-14 11:10:00,80.15,80.37,80.14,80.29,10511.0,67.2937,67.4784,67.2853,67.4112,10511.0
2020-09-14 11:15:00,80.3,80.33,80.15,80.15,7350.0,67.4196,67.4448,67.2937,67.2937,7350.0
2020-09-14 11:20:00,80.18,80.35,80.14,80.33,9973.0,67.3189,67.4616,67.2853,67.4448,9973.0
2020-09-14 11:25:00,80.33,80.47,80.32,80.39,8772.0,67.4448,67.5624,67.4364,67.4952,8772.0
2020-09-14 11:30:00,80.38,80.53,80.38,80.47,10718.0,67.4868,67.6128,67.4868,67.5624,10718.0
2020-09-14 11:35:00,80.46,80.56,80.43,80.54,19403.0,67.554,67.6379,67.5288,67.6211,19403.0
2020-09-14 11:40:00,80.53,80.56,80.5,80.55,7370.0,67.6128,67.6379,67.5876,67.6295,7370.0
2020-09-14 11:45:00,80.55,80.57,80.46,80.46,9264.0,67.6295,67.6463,67.554,67.554,9264.0
2020-09-14 11:50:00,80.47,80.61,80.46,80.52,17705.0,67.5624,67.6799,67.554,67.6044,17705.0
2020-09-14 11:55:00,80.52,80.57,80.48,80.52,17941.0,67.6044,67.6463,67.5708,67.6044,17941.0
2020-09-14 12:00:00,80.54,80.61,80.52,80.53,7813.0,67.6211,67.6799,67.6044,67.6128,7813.0
2020-09-14 12:05:00,80.53,80.72,80.52,80.65,22816.0,67.6128,67.7723,67.6044,67.7135,22816.0
2020-09-14 12:10:00,80.61,80.68,80.58,80.65,25357.0,67.6799,67.7387,67.6547,67.7135,25357.0
2020-09-14 12:15:00,80.61,80.77,80.61,80.74,8236.0,67.6799,67.8143,67.6799,67.7891,8236.0
2020-09-14 12:20:00,80.78,80.93,80.76,80.93,14638.0,67.8227,67.9486,67.8059,67.9486,14638.0
2020-09-14 12:25:00,80.91,80.98,80.87,80.97,14741.0,67.9318,67.9906,67.8982,67.9822,14741.0
2020-09-14 12:30:00,80.96,80.97,80.82,80.9,14384.0,67.9738,67.9822,67.8562,67.9234,14384.0
2020-09-14 12:35:00,80.88,81.0,80.87,80.98,9795.0,67.9066,68.0074,67.8982,67.9906,9795.0
2020-09-14 12:40:00,80.96,80.99,80.93,80.94,12547.0,67.9738,67.999,67.9486,67.957,12547.0
2020-09-14 12:45:00,80.92,80.95,80.87,80.88,14427.0,67.9402,67.9654,67.8982,67.9066,14427.0
2020-09-14 12:50:00,80.87,80.87,80.75,80.77,19049.0,67.8982,67.8982,67.7975,67.8143,19049.0
2020-09-14 12:55:00,80.78,80.87,80.77,80.81,7082.0,67.8227,67.8982,67.8143,67.8478,7082.0
2020-09-14 13:00:00,80.81,80.84,80.74,80.83,12265.0,67.8478,67.873,67.7891,67.8646,12265.0
2020-09-14 13:05:00,80.79,80.79,80.7,80.7,16716.0,67.831,67.831,67.7555,67.7555,16716.0
2020-09-14 13:10:00,80.7,80.72,80.63,80.72,6425.0,67.7555,67.7723,67.6967,67.7723,6425.0
2020-09-14 13:15:00,80.7,80.75,80.68,80.73,5402.0,67.7555,67.7975,67.7387,67.7807,5402.0
2020-09-14 13:20:00,80.7,80.72,80.62,80.69,8732.0,67.7555,67.7723,67.6883,67.7471,8732.0
2020-09-14 13:25:00,80.68,80.79,80.67,80.74,11575.0,67.7387,67.831,67.7303,67.7891,11575.0
2020-09-14 13:30:00,80.75,80.9,80.75,80.89,8440.0,67.7975,67.9234,67.7975,67.915,8440.0
2020-09-14 13:35:00,80.87,80.89,80.81,80.84,9203.0,67.8982,67.915,67.8478,67.873,9203.0
2020-09-14 13:40:00,80.84,80.86,80.8,80.8,7166.0,67.873,67.8898,67.8394,67.8394,7166.0
2020-09-14 13:45:00,80.79,80.84,80.76,80.77,8966.0,67.831,67.873,67.8059,67.8143,8966.0
2020-09-14 13:50:00,80.79,80.93,80.79,80.9,8283.0,67.831,67.9486,67.831,67.9234,8283.0
2020-09-14 13:55:00,80.9,80.98,80.9,80.97,7467.0,67.9234,67.9906,67.9234,67.9822,7467.0
2020-09-14 14:00:00,80.97,81.01,80.88,80.92,10766.0,67.9822,68.0158,67.9066,67.9402,10766.0
2020-09-14 14:05:00,80.93,80.99,80.91,80.98,9527.0,67.9486,67.999,67.9318,67.9906,9527.0
2020-09-14 14:10:00,81.01,81.01,80.82,80.84,9344.0,68.0158,68.0158,67.8562,67.873,9344.0
2020-09-14 14:15:00,80.84,80.86,80.8,80.83,6717.0,67.873,67.8898,67.8394,67.8646,6717.0
2020-09-14 14:20:00,80.81,80.83,80.73,80.77,11198.0,67.8478,67.8646,67.7807,67.8143,11198.0
2020-09-14 14:25:00,80.79,80.91,80.78,80.88,8273.0,67.831,67.9318,67.8227,67.9066,8273.0
2020-09-14 14:30:00,80.84,80.88,80.8,80.81,10212.0,67.873,67.9066,67.8394,67.8478,10212.0
2020-09-14 14:35:00,80.8,80.81,80.71,80.8,8804.0,67.8394,67.8478,67.7639,67.8394,8804.0
2020-09-14 14:40:00,80.81,80.87,80.76,80.87,12235.0,67.8478,67.8982,67.8059,67.8982,12235.0
2020-09-14 14:45:00,80.87,80.88,80.79,80.81,10259.0,67.8982,67.9066,67.831,67.8478,10259.0
2020-09-14 14:50:00,80.82,80.84,80.71,80.71,12894.0,67.8562,67.873,67.7639,67.7639,12894.0
2020-09-14 14:55:00,80.67,80.73,80.53,80.7,18966.0,67.7303,67.7807,67.6128,67.7555,18966.0
2020-09-14 15:00:00,80.69,80.74,80.65,80.71,9148.0,67.7471,67.7891,67.7135,67.7639,9148.0
2020-09-14 15:05:00,80.7,80.72,80.61,80.68,12653.0,67.7555,67.7723,67.6799,67.7387,12653.0
2020-09-14 15:10:00,80.67,80.67,80.48,80.56,24547.0,67.7303,67.7303,67.5708,67.6379,24547.0
2020-09-14 15:15:00,80.56,80.56,80.42,80.45,13063.0,67.6379,67.6379,67.5204,67.5456,13063.0
2020-09-14 15:20:00,80.45,80.47,80.27,80.31,12607.0,67.5456,67.5624,67.3945,67.428,12607.0
2020-09-14 15:25:00,80.32,80.45,80.3,80.44,11558.0,67.4364,67.5456,67.4196,67.5372,11558.0
2020-09-14 15:30:00,80.45,80.46,80.29,80.35,37975.0,67.5456,67.554,67.4112,67.4616,37975.0
2020-09-14 15:35:00,80.36,80.49,80.32,80.49,18739.0,67.47,67.5792,67.4364,67.5792,18739.0
2020-09-14 15:40:00,80.48,80.55,80.4,80.52,22717.0,67.5708,67.6295,67.5036,67.6044,22717.0
2020-09-14 15:45:00,80.52,80.61,80.5,80.6,21099.0,67.6044,67.6799,67.5876,67.6715,21099.0
2020-09-14 15:50:00,80.58,80.62,80.45,80.48,45496.0,67.6547,67.6883,67.5456,67.5708,45496.0
2020-09-14 15:55:00,80.46,80.47,80.32,80.33,98822.0,67.554,67.5624,67.4364,67.4448,98822.0
2020-09-15 09:30:00,80.61,80.94,80.52,80.79,41506.0,67.6799,67.957,67.6044,67.831,41506.0
2020-09-15 09:35:00,80.61,80.62,80.34,80.45,4311.0,67.6799,67.6883,67.4532,67.5456,4311.0
2020-09-15 09:40:00,80.49,80.57,80.41,80.55,13296.0,67.5792,67.6463,67.512,67.6295,13296.0
2020-09-15 09:45:00,80.51,80.7,80.49,80.67,9571.0,67.596,67.7555,67.5792,67.7303,9571.0
2020-09-15 09:50:00,80.65,80.74,80.57,80.7,8932.0,67.7135,67.7891,67.6463,67.7555,8932.0
2020-09-15 09:55:00,80.71,80.84,80.68,80.78,7877.0,67.7639,67.873,67.7387,67.8227,7877.0
2020-09-15 10:00:00,80.74,80.94,80.74,80.89,6128.0,67.7891,67.957,67.7891,67.915,6128.0
2020-09-15 10:05:00,80.89,81.08,80.85,80.98,6882.0,67.915,68.0745,67.8814,67.9906,6882.0
2020-09-15 10:10:00,80.94,81.09,80.79,81.06,7946.0,67.957,68.0829,67.831,68.0577,7946.0
2020-09-15 10:15:00,81.04,81.24,81.04,81.21,9029.0,68.0409,68.2089,68.0409,68.1837,9029.0
2020-09-15 10:20:00,81.18,81.19,81.03,81.09,13363.0,68.1585,68.1669,68.0325,68.0829,13363.0
2020-09-15 10:25:00,81.06,81.14,81.03,81.05,4601.0,68.0577,68.1249,68.0325,68.0493,4601.0
2020-09-15 10:30:00,81.05,81.21,81.05,81.13,7227.0,68.0493,68.1837,68.0493,68.1165,7227.0
2020-09-15 10:35:00,81.12,81.16,80.95,81.05,21967.0,68.1081,68.1417,67.9654,68.0493,21967.0
2020-09-15 10:40:00,81.05,81.17,80.97,80.97,7913.0,68.0493,68.1501,67.9822,67.9822,7913.0
2020-09-15 10:45:00,80.97,81.19,80.91,81.19,13044.0,67.9822,68.1669,67.9318,68.1669,13044.0
2020-09-15 10:50:00,81.19,81.34,81.15,81.3,18846.0,68.1669,68.2928,68.1333,68.2592,18846.0
2020-09-15 10:55:00,81.3,81.32,81.13,81.17,6191.0,68.2592,68.276,68.1165,68.1501,6191.0
2020-09-15 11:00:00,81.16,81.2,80.87,80.88,10862.0,68.1417,68.1753,67.8982,67.9066,10862.0
2020-09-15 11:05:00,80.89,80.91,80.77,80.79,11674.0,67.915,67.9318,67.8143,67.831,11674.0
2020-09-15 11:10:00,80.8,80.87,80.74,80.81,10412.0,67.8394,67.8982,67.7891,67.8478,10412.0
2020-09-15 11:15:00,80.81,80.92,80.79,80.9,6677.0,67.8478,67.9402,67.831,67.9234,6677.0
2020-09-15 11:20:00,80.89,80.92,80.75,80.91,9678.0,67.915,67.9402,67.7975,67.9318,9678.0
2020-09-15 11:25:00,80.89,80.9,80.77,80.82,7160.0,67.915,67.9234,67.8143,67.8562,7160.0
2020-09-15 11:30:00,80.8,80.83,80.55,80.59,15693.0,67.8394,67.8646,67.6295,67.6631,15693.0
2020-09-15 11:35:00,80.59,80.67,80.53,80.59,21559.0,67.6631,67.7303,67.6128,67.6631,21559.0
2020-09-15 11:40:00,80.59,80.6,80.48,80.51,12400.0,67.6631,67.6715,67.5708,67.596,12400.0
2020-09-15 11:45:00,80.52,80.6,80.46,80.55,12081.0,67.6044,67.6715,67.554,67.6295,12081.0
2020-09-15 11:50:00,80.54,80.63,80.48,80.48,6618.0,67.6211,67.6967,67.5708,67.5708,6618.0
2020-09-15 11:55:00,80.49,80.52,80.43,80.52,8542.0,67.5792,67.6044,67.5288,67.6044,8542.0
2020-09-15 12:00:00,80.5,80.52,80.43,80.43,8440.0,67.5876,67.6044,67.5288,67.5288,8440.0
2020-09-15 12:05:00,80.41,80.41,80.23,80.26,6694.0,67.512,67.512,67.3609,67.3861,6694.0
2020-09-15 12:10:00,80.32,80.38,80.28,80.36,5762.0,67.4364,67.4868,67.4029,67.47,5762.0
2020-09-15 12:15:00,80.34,80.36,80.31,80.34,7027.0,67.4532,67.47,67.428,67.4532,7027.0
2020-09-15 12:20:00,80.33,80.34,80.24,80.25,9521.0,67.4448,67.4532,67.3693,67.3777,9521.0
2020-09-15 12:25:00,80.27,80.39,80.26,80.34,7331.0,67.3945,67.4952,67.3861,67.4532,7331.0
2020-09-15 12:30:00,80.33,80.36,80.28,80.33,3483.0,67.4448,67.47,67.4029,67.4448,3483.0
2020-09-15 12:35:00,80.33,80.35,80.25,80.26,7564.0,67.4448,67.4616,67.3777,67.3861,7564.0
2020-09-15 12:40:00,80.25,80.29,80.16,80.16,5100.0,67.3777,67.4112,67.3021,67.3021,5100.0
2020-09-15 12:45:00,80.14,80.15,80.05,80.09,13300.0,67.2853,67.2937,67.2097,67.2433,13300.0
2020-09-15 12:50:00,80.07,80.2,80.07,80.17,9718.0,67.2265,67.3357,67.2265,67.3105,9718.0
2020-09-15 12:55:00,80.15,80.22,80.14,80.19,10203.0,67.2937,67.3525,67.2853,67.3273,10203.0
2020-09-15 13:00:00,80.19,80.42,80.14,80.42,10986.0,67.3273,67.5204,67.2853,67.5204,10986.0
2020-09-15 13:05:00,80.42,80.44,80.28,80.29,10933.0,67.5204,67.5372,67.4029,67.4112,10933.0
2020-09-15 13:10:00,80.29,80.32,80.2,80.28,7903.0,67.4112,67.4364,67.3357,67.4029,7903.0
2020-09-15 13:15:00,80.28,80.36,80.2,80.22,3833.0,67.4029,67.47,67.3357,67.3525,3833.0
2020-09-15 13:20:00,80.23,80.25,80.16,80.23,4361.0,67.3609,67.3777,67.3021,67.3609,4361.0
2020-09-15 13:25:00,80.25,80.42,80.25,80.38,16304.0,67.3777,67.5204,67.3777,67.4868,16304.0
2020-09-15 13:30:00,80.39,80.39,80.21,80.21,4319.0,67.4952,67.4952,67.3441,67.3441,4319.0
2020-09-15 13:35:00,80.25,80.25,80.2,80.23,4306.0,67.3777,67.3777,67.3357,67.3609,4306.0
2020-09-15 13:40:00,80.23,80.27,80.12,80.15,12372.0,67.3609,67.3945,67.2685,67.2937,12372.0
2020-09-15 13:45:00,80.13,80.15,80.02,80.06,13954.0,67.2769,67.2937,67.1846,67.2181,13954.0
2020-09-15 13:50:00,80.08,80.09,80.0,80.03,7455.0,67.2349,67.2433,67.1678,67.193,7455.0
2020-09-15 13:55:00,80.01,80.06,80.0,80.04,4033.0,67.1762,67.2181,67.1678,67.2013,4033.0
2020-09-15 14:00:00,80.05,80.09,79.95,79.96,8882.0,67.2097,67.2433,67.1258,67.1342,8882.0
2020-09-15 14:05:00,79.96,80.01,79.91,79.96,9604.0,67.1342,67.1762,67.0922,67.1342,9604.0
2020-09-15 14:10:00,79.95,80.07,79.94,80.0,8465.0,67.1258,67.2265,67.1174,67.1678,8465.0
2020-09-15 14:15:00,79.99,80.06,79.99,80.04,7216.0,67.1594,67.2181,67.1594,67.2013,7216.0
2020-09-15 14:20:00,79.98,80.08,79.98,80.04,11751.0,67.151,67.2349,67.151,67.2013,11751.0
2020-09-15 14:25:00,80.02,80.04,79.94,79.98,4505.0,67.1846,67.2013,67.1174,67.151,4505.0
2020-09-15 14:30:00,79.97,80.01,79.97,80.01,3799.0,67.1426,67.1762,67.1426,67.1762,3799.0
2020-09-15 14:35:00,80.01,80.06,79.92,80.0,9627.0,67.1762,67.2181,67.1006,67.1678,9627.0
2020-09-15 14:40:00,80.0,80.04,79.95,79.96,2472.0,67.1678,67.2013,67.1258,67.1342,2472.0
2020-09-15 14:45:00,79.95,79.97,79.87,79.89,5833.0,67.1258,67.1426,67.0586,67.0754,5833.0
2020-09-15 14:50:00,79.91,79.93,79.8,79.83,7584.0,67.0922,67.109,66.9998,67.025,7584.0
2020-09-15 14:55:00,79.83,79.83,79.66,79.75,8756.0,67.025,67.025,66.8823,66.9579,8756.0
2020-09-15 15:00:00,79.76,79.77,79.68,79.76,6156.0,66.9663,66.9747,66.8991,66.9663,6156.0
2020-09-15 15:05:00,79.74,79.74,79.63,79.67,9163.0,66.9495,66.9495,66.8571,66.8907,9163.0
2020-09-15 15:10:00,79.67,79.69,79.63,79.63,6517.0,66.8907,66.9075,66.8571,66.8571,6517.0
2020-09-15 15:15:00,79.62,79.73,79.61,79.65,10348.0,66.8487,66.9411,66.8403,66.8739,10348.0
2020-09-15 15:20:00,79.66,79.66,79.42,79.47,11496.0,66.8823,66.8823,66.6808,66.7228,11496.0
2020-09-15 15:25:00,79.47,79.5,79.39,79.44,11135.0,66.7228,66.748,66.6556,66.6976,11135.0
2020-09-15 15:30:00,79.46,79.5,79.4,79.48,13694.0,66.7144,66.748,66.664,66.7312,13694.0
2020-09-15 15:35:00,79.48,79.6,79.46,79.57,14056.0,66.7312,66.8319,66.7144,66.8067,14056.0
2020-09-15 15:40:00,79.56,79.7,79.55,79.66,14122.0,66.7983,66.9159,66.7899,66.8823,14122.0
2020-09-15 15:45:00,79.66,79.8,79.65,79.77,33846.0,66.8823,66.9998,66.8739,66.9747,33846.0
2020-09-15 15:50:00,79.74,80.03,79.71,80.02,49922.0,66.9495,67.193,66.9243,67.1846,49922.0
2020-09-15 15:55:00,80.0,80.06,79.87,79.97,114048.0,67.1678,67.2181,67.0586,67.1426,114048.0
2020-09-16 09:30:00,79.84,79.97,79.61,79.97,30150.0,67.0334,67.1426,66.8403,67.1426,30150.0
2020-09-16 09:35:00,80.0,80.24,79.94,79.96,4802.0,67.1678,67.3693,67.1174,67.1342,4802.0
2020-09-16 09:40:00,80.13,80.17,79.98,80.05,3810.0,67.2769,67.3105,67.151,67.2097,3810.0
2020-09-16 09:45:00,80.15,80.25,80.09,80.25,3189.0,67.2937,67.3777,67.2433,67.3777,3189.0
2020-09-16 09:50:00,80.28,80.31,80.12,80.15,4830.0,67.4029,67.428,67.2685,67.2937,4830.0
2020-09-16 09:55:00,80.15,80.15,80.0,80.06,9522.0,67.2937,67.2937,67.1678,67.2181,9522.0
2020-09-16 10:00:00,80.08,80.3,80.06,80.3,7004.0,67.2349,67.4196,67.2181,67.4196,7004.0
2020-09-16 10:05:00,80.3,80.43,80.27,80.33,7661.0,67.4196,67.5288,67.3945,67.4448,7661.0
2020-09-16 10:10:00,80.33,80.41,80.29,80.36,7447.0,67.4448,67.512,67.4112,67.47,7447.0
2020-09-16 10:15:00,80.36,80.69,80.36,80.68,15296.0,67.47,67.7471,67.47,67.7387,15296.0
2020-09-16 10:20:00,80.67,80.67,80.56,80.6,5720.0,67.7303,67.7303,67.6379,67.6715,5720.0
2020-09-16 10:25:00,80.64,80.68,80.53,80.54,4810.0,67.7051,67.7387,67.6128,67.6211,4810.0
2020-09-16 10:30:00,80.54,80.79,80.54,80.73,13243.0,67.6211,67.831,67.6211,67.7807,13243.0
2020-09-16 10:35:00,80.77,80.91,80.75,80.84,18235.0,67.8143,67.9318,67.7975,67.873,18235.0
2020-09-16 10:40:00,80.81,80.87,80.74,80.78,7245.0,67.8478,67.8982,67.7891,67.8227,7245.0
2020-09-16 10:45:00,80.81,80.96,80.81,80.84,9910.0,67.8478,67.9738,67.8478,67.873,9910.0
2020-09-16 10:50:00,80.84,80.88,80.77,80.81,11634.0,67.873,67.9066,67.8143,67.8478,11634.0
2020-09-16 10:55:00,80.82,80.96,80.81,80.93,14983.0,67.8562,67.9738,67.8478,67.9486,14983.0
2020-09-16 11:00:00,80.92,80.92,80.73,80.85,9194.0,67.9402,67.9402,67.7807,67.8814,9194.0
2020-09-16 11:05:00,80.86,80.86,80.71,80.83,4879.0,67.8898,67.8898,67.7639,67.8646,4879.0
2020-09-16 11:10:00,80.81,80.94,80.8,80.88,10640.0,67.8478,67.957,67.8394,67.9066,10640.0
2020-09-16 11:15:00,80.9,80.95,80.76,80.87,7278.0,67.9234,67.9654,67.8059,67.8982,7278.0
2020-09-16 11:20:00,80.87,80.98,80.84,80.97,6778.0,67.8982,67.9906,67.873,67.9822,6778.0
2020-09-16 11:25:00,80.96,80.96,80.83,80.88,8273.0,67.9738,67.9738,67.8646,67.9066,8273.0
2020-09-16 11:30:00,80.87,80.87,80.68,80.7,6226.0,67.8982,67.8982,67.7387,67.7555,6226.0
2020-09-16 11:35:00,80.71,80.71,80.53,80.57,6887.0,67.7639,67.7639,67.6128,67.6463,6887.0
2020-09-16 11:40:00,80.56,80.64,80.55,80.59,41188.0,67.6379,67.7051,67.6295,67.6631,41188.0
2020-09-16 11:45:00,80.59,80.65,80.57,80.63,10306.0,67.6631,67.7135,67.6463,67.6967,10306.0
2020-09-16 11:50:00,80.61,80.76,80.6,80.75,10169.0,67.6799,67.8059,67.6715,67.7975,10169.0
2020-09-16 11:55:00,80.73,80.77,80.69,80.7,5730.0,67.7807,67.8143,67.7471,67.7555,5730.0
2020-09-16 12:00:00,80.71,80.84,80.7,80.78,8378.0,67.7639,67.873,67.7555,67.8227,8378.0
2020-09-16 12:05:00,80.76,80.77,80.69,80.7,3327.0,67.8059,67.8143,67.7471,67.7555,3327.0
2020-09-16 12:10:00,80.65,80.76,80.64,80.76,7038.0,67.7135,67.8059,67.7051,67.8059,7038.0
2020-09-16 12:15:00,80.75,80.76,80.68,80.68,4725.0,67.7975,67.8059,67.7387,67.7387,4725.0
2020-09-16 12:20:00,80.67,80.69,80.64,80.68,3510.0,67.7303,67.7471,67.7051,67.7387,3510.0
2020-09-16 12:25:00,80.69,80.74,80.63,80.64,22163.0,67.7471,67.7891,67.6967,67.7051,22163.0
2020-09-16 12:30:00,80.64,80.72,80.61,80.62,9081.0,67.7051,67.7723,67.6799,67.6883,9081.0
2020-09-16 12:35:00,80.62,80.69,80.61,80.66,4059.0,67.6883,67.7471,67.6799,67.7219,4059.0
2020-09-16 12:40:00,80.67,80.67,80.55,80.56,4793.0,67.7303,67.7303,67.6295,67.6379,4793.0
2020-09-16 12:45:00,80.52,80.6,80.45,80.46,9049.0,67.6044,67.6715,67.5456,67.554,9049.0
2020-09-16 12:50:00,80.46,80.48,80.42,80.42,4295.0,67.554,67.5708,67.5204,67.5204,4295.0
2020-09-16 12:55:00,80.42,80.45,80.37,80.4,6345.0,67.5204,67.5456,67.4784,67.5036,6345.0
2020-09-16 13:00:00,80.37,80.48,80.35,80.42,17063.0,67.4784,67.5708,67.4616,67.5204,17063.0
2020-09-16 13:05:00,80.41,80.53,80.38,80.4,29233.0,67.512,67.6128,67.4868,67.5036,29233.0
2020-09-16 13:10:00,80.41,80.47,80.39,80.42,11340.0,67.512,67.5624,67.4952,67.5204,11340.0
2020-09-16 13:15:00,80.41,80.42,80.37,80.4,4572.0,67.512,67.5204,67.4784,67.5036,4572.0
2020-09-16 13:20:00,80.39,80.45,80.38,80.44,4051.0,67.4952,67.5456,67.4868,67.5372,4051.0
2020-09-16 13:25:00,80.43,80.46,80.4,80.42,9262.0,67.5288,67.554,67.5036,67.5204,9262.0
2020-09-16 13:30:00,80.41,80.44,80.37,80.37,12041.0,67.512,67.5372,67.4784,67.4784,12041.0
2020-09-16 13:35:00,80.36,80.44,80.35,80.43,18620.0,67.47,67.5372,67.4616,67.5288,18620.0
2020-09-16 13:40:00,80.42,80.45,80.38,80.42,5209.0,67.5204,67.5456,67.4868,67.5204,5209.0
2020-09-16 13:45:00,80.41,80.43,80.36,80.41,8763.0,67.512,67.5288,67.47,67.512,8763.0
2020-09-16 13:50:00,80.41,80.56,80.41,80.49,7831.0,67.512,67.6379,67.512,67.5792,7831.0
2020-09-16 13:55:00,80.48,80.61,80.48,80.56,8274.0,67.5708,67.6799,67.5708,67.6379,8274.0
2020-09-16 14:00:00,80.58,80.73,80.47,80.51,11654.0,67.6547,67.7807,67.5624,67.596,11654.0
2020-09-16 14:05:00,80.48,80.55,80.44,80.51,6131.0,67.5708,67.6295,67.5372,67.596,6131.0
2020-09-16 14:10:00,80.54,80.61,80.46,80.59,5923.0,67.6211,67.6799,67.554,67.6631,5923.0
2020-09-16 14:15:00,80.59,80.71,80.57,80.69,8336.0,67.6631,67.7639,67.6463,67.7471,8336.0
2020-09-16 14:20:00,80.68,80.79,80.64,80.76,10470.0,67.7387,67.831,67.7051,67.8059,10470.0
2020-09-16 14:25:00,80.78,80.8,80.68,80.68,4390.0,67.8227,67.8394,67.7387,67.7387,4390.0
2020-09-16 14:30:00,80.69,80.83,80.67,80.78,36273.0,67.7471,67.8646,67.7303,67.8227,36273.0
2020-09-16 14:35:00,80.77,80.94,80.73,80.94,10482.0,67.8143,67.957,67.7807,67.957,10482.0
2020-09-16 14:40:00,80.93,80.93,80.82,80.83,16268.0,67.9486,67.9486,67.8562,67.8646,16268.0
2020-09-16 14:45:00,80.84,80.84,80.68,80.77,10922.0,67.873,67.873,67.7387,67.8143,10922.0
2020-09-16 14:50:00,80.75,80.75,80.54,80.57,7429.0,67.7975,67.7975,67.6211,67.6463,7429.0
2020-09-16 14:55:00,80.57,80.57,80.46,80.48,12689.0,67.6463,67.6463,67.554,67.5708,12689.0
2020-09-16 15:00:00,80.5,80.6,80.49,80.5,11207.0,67.5876,67.6715,67.5792,67.5876,11207.0
2020-09-16 15:05:00,80.5,80.5,80.32,80.33,13603.0,67.5876,67.5876,67.4364,67.4448,13603.0
2020-09-16 15:10:00,80.34,80.36,79.98,80.26,32154.0,67.4532,67.47,67.151,67.3861,32154.0
2020-09-16 15:15:00,80.22,80.33,80.14,80.32,10764.0,67.3525,67.4448,67.2853,67.4364,10764.0
2020-09-16 15:20:00,80.3,80.35,80.21,80.23,6026.0,67.4196,67.4616,67.3441,67.3609,6026.0
2020-09-16 15:25:00,80.25,80.38,80.25,80.33,8345.0,67.3777,67.4868,67.3777,67.4448,8345.0
2020-09-16 15:30:00,80.35,80.38,80.19,80.31,13519.0,67.4616,67.4868,67.3273,67.428,13519.0
2020-09-16 15:35:00,80.36,80.47,80.34,80.44,14207.0,67.47,67.5624,67.4532,67.5372,14207.0
2020-09-16 15:40:00,80.44,80.47,80.3,80.47,19613.0,67.5372,67.5624,67.4196,67.5624,19613.0
2020-09-16 15:45:00,80.47,80.61,80.47,80.55,25905.0,67.5624,67.6799,67.5624,67.6295,25905.0
2020-09-16 15:50:00,80.58,80.6,80.27,80.33,37030.0,67.6547,67.6715,67.3945,67.4448,37030.0
2020-09-16 15:55:00,80.33,80.48,80.19,80.45,161948.0,67.4448,67.5708,67.3273,67.5456,161948.0
2020-09-17 09:30:00,80.01,80.01,79.11,79.65,34613.0,67.1762,67.1762,66.4205,66.8739,34613.0
2020-09-17 09:35:00,79.62,79.76,79.41,79.47,8178.0,66.8487,66.9663,66.6724,66.7228,8178.0
2020-09-17 09:40:00,79.47,79.64,79.36,79.36,5946.0,66.7228,66.8655,66.6304,66.6304,5946.0
2020-09-17 09:45:00,79.35,79.42,79.27,79.3,12228.0,66.622,66.6808,66.5549,66.58,12228.0
2020-09-17 09:50:00,79.3,79.52,79.25,79.36,7817.0,66.58,66.7648,66.5381,66.6304,7817.0
2020-09-17 09:55:00,79.38,79.42,79.29,79.32,7981.0,66.6472,66.6808,66.5717,66.5968,7981.0
2020-09-17 10:00:00,79.33,79.59,79.26,79.52,11891.0,66.6052,66.8235,66.5465,66.7648,11891.0
2020-09-17 10:05:00,79.53,79.81,79.47,79.78,8658.0,66.7732,67.0082,66.7228,66.9831,8658.0
2020-09-17 10:10:00,79.7,79.93,79.7,79.87,10714.0,66.9159,67.109,66.9159,67.0586,10714.0
2020-09-17 10:15:00,79.8,79.83,79.71,79.74,3991.0,66.9998,67.025,66.9243,66.9495,3991.0
2020-09-17 10:20:00,79.72,79.74,79.65,79.68,8908.0,66.9327,66.9495,66.8739,66.8991,8908.0
2020-09-17 10:25:00,79.67,79.89,79.66,79.84,6050.0,66.8907,67.0754,66.8823,67.0334,6050.0
2020-09-17 10:30:00,79.85,79.91,79.79,79.87,7626.0,67.0418,67.0922,66.9914,67.0586,7626.0
2020-09-17 10:35:00,79.89,79.96,79.72,79.74,9897.0,67.0754,67.1342,66.9327,66.9495,9897.0
2020-09-17 10:40:00,79.78,79.82,79.62,79.63,9002.0,66.9831,67.0166,66.8487,66.8571,9002.0
2020-09-17 10:45:00,79.64,79.89,79.64,79.8,9587.0,66.8655,67.0754,66.8655,66.9998,9587.0
2020-09-17 10:50:00,79.78,79.85,79.73,79.81,9115.0,66.9831,67.0418,66.9411,67.0082,9115.0
2020-09-17 10:55:00,79.77,79.83,79.7,79.72,7995.0,66.9747,67.025,66.9159,66.9327,7995.0
2020-09-17 11:00:00,79.76,80.02,79.75,80.02,6995.0,66.9663,67.1846,66.9579,67.1846,6995.0
2020-09-17 11:05:00,80.04,80.04,79.86,79.96,9820.0,67.2013,67.2013,67.0502,67.1342,9820.0
2020-09-17 11:10:00,79.96,79.99,79.86,79.97,7044.0,67.1342,67.1594,67.0502,67.1426,7044.0
2020-09-17 11:15:00,79.98,79.99,79.89,79.99,8401.0,67.151,67.1594,67.0754,67.1594,8401.0
2020-09-17 11:20:00,80.03,80.05,79.91,79.96,6706.0,67.193,67.2097,67.0922,67.1342,6706.0
2020-09-17 11:25:00,79.97,79.98,79.73,79.79,6282.0,67.1426,67.151,66.9411,66.9914,6282.0
2020-09-17 11:30:00,79.79,79.8,79.71,79.75,8799.0,66.9914,66.9998,66.9243,66.9579,8799.0
2020-09-17 11:35:00,79.77,79.78,79.67,79.73,6392.0,66.9747,66.9831,66.8907,66.9411,6392.0
2020-09-17 11:40:00,79.71,79.75,79.65,79.74,7176.0,66.9243,66.9579,66.8739,66.9495,7176.0
2020-09-17 11:45:00,79.72,79.77,79.66,79.72,6968.0,66.9327,66.9747,66.8823,66.9327,6968.0
2020-09-17 11:50:00,79.73,79.77,79.65,79.68,8413.0,66.9411,66.9747,66.8739,66.8991,8413.0
2020-09-17 11:55:00,79.7,79.72,79.59,79.72,8794.0,66.9159,66.9327,66.8235,66.9327,8794.0
2020-09-17 12:00:00,79.7,79.74,79.67,79.72,9000.0,66.9159,66.9495,66.8907,66.9327,9000.0
2020-09-17 12:05:00,79.71,79.77,79.65,79.73,5382.0,66.9243,66.9747,66.8739,66.9411,5382.0
2020-09-17 12:10:00,79.71,79.71,79.63,79.67,3295.0,66.9243,66.9243,66.8571,66.8907,3295.0
2020-09-17 12:15:00,79.67,79.67,79.4,79.41,10453.0,66.8907,66.8907,66.664,66.6724,10453.0
2020-09-17 12:20:00,79.4,79.48,79.4,79.45,8277.0,66.664,66.7312,66.664,66.706,8277.0
2020-09-17 12:25:00,79.49,79.61,79.48,79.61,10595.0,66.7396,66.8403,66.7312,66.8403,10595.0
2020-09-17 12:30:00,79.55,79.7,79.52,79.7,3954.0,66.7899,66.9159,66.7648,66.9159,3954.0
2020-09-17 12:35:00,79.69,79.79,79.64,79.78,6954.0,66.9075,66.9914,66.8655,66.9831,6954.0
2020-09-17 12:40:00,79.76,79.77,79.65,79.69,7812.0,66.9663,66.9747,66.8739,66.9075,7812.0
2020-09-17 12:45:00,79.67,79.93,79.67,79.88,7982.0,66.8907,67.109,66.8907,67.067,7982.0
2020-09-17 12:50:00,79.86,79.92,79.81,79.85,3802.0,67.0502,67.1006,67.0082,67.0418,3802.0
2020-09-17 12:55:00,79.9,79.98,79.89,79.89,3905.0,67.0838,67.151,67.0754,67.0754,3905.0
2020-09-17 13:00:00,79.83,79.84,79.68,79.68,4568.0,67.025,67.0334,66.8991,66.8991,4568.0
2020-09-17 13:05:00,79.67,79.74,79.65,79.65,4185.0,66.8907,66.9495,66.8739,66.8739,4185.0
2020-09-17 13:10:00,79.67,79.71,79.63,79.71,5230.0,66.8907,66.9243,66.8571,66.9243,5230.0
2020-09-17 13:15:00,79.72,79.72,79.57,79.61,3161.0,66.9327,66.9327,66.8067,66.8403,3161.0
2020-09-17 13:20:00,79.6,79.62,79.53,79.54,4753.0,66.8319,66.8487,66.7732,66.7816,4753.0
2020-09-17 13:25:00,79.54,79.55,79.42,79.47,4644.0,66.7816,66.7899,66.6808,66.7228,4644.0
2020-09-17 13:30:00,79.44,79.49,79.41,79.49,11974.0,66.6976,66.7396,66.6724,66.7396,11974.0
2020-09-17 13:35:00,79.5,79.52,79.39,79.42,4872.0,66.748,66.7648,66.6556,66.6808,4872.0
2020-09-17 13:40:00,79.43,79.54,79.4,79.5,5275.0,66.6892,66.7816,66.664,66.748,5275.0
2020-09-17 13:45:00,79.5,79.52,79.43,79.52,4636.0,66.748,66.7648,66.6892,66.7648,4636.0
2020-09-17 13:50:00,79.54,79.55,79.48,79.5,13271.0,66.7816,66.7899,66.7312,66.748,13271.0
2020-09-17 13:55:00,79.49,79.51,79.43,79.45,6219.0,66.7396,66.7564,66.6892,66.706,6219.0
2020-09-17 14:00:00,79.48,79.58,79.46,79.58,4584.0,66.7312,66.8151,66.7144,66.8151,4584.0
2020-09-17 14:05:00,79.61,79.71,79.61,79.7,4972.0,66.8403,66.9243,66.8403,66.9159,4972.0
2020-09-17 14:10:00,79.69,79.72,79.63,79.65,2734.0,66.9075,66.9327,66.8571,66.8739,2734.0
2020-09-17 14:15:00,79.63,79.63,79.53,79.53,5216.0,66.8571,66.8571,66.7732,66.7732,5216.0
2020-09-17 14:20:00,79.54,79.64,79.53,79.6,5112.0,66.7816,66.8655,66.7732,66.8319,5112.0
2020-09-17 14:25:00,79.6,79.6,79.49,79.49,4102.0,66.8319,66.8319,66.7396,66.7396,4102.0
2020-09-17 14:30:00,79.47,79.55,79.44,79.54,5451.0,66.7228,66.7899,66.6976,66.7816,5451.0
2020-09-17 14:35:00,79.53,79.54,79.41,79.45,8507.0,66.7732,66.7816,66.6724,66.706,8507.0
2020-09-17 14:40:00,79.47,79.6,79.45,79.58,4221.0,66.7228,66.8319,66.706,66.8151,4221.0
2020-09-17 14:45:00,79.57,79.67,79.55,79.66,3937.0,66.8067,66.8907,66.7899,66.8823,3937.0
2020-09-17 14:50:00,79.64,79.7,79.62,79.7,5738.0,66.8655,66.9159,66.8487,66.9159,5738.0
2020-09-17 14:55:00,79.67,79.71,79.61,79.62,7764.0,66.8907,66.9243,66.8403,66.8487,7764.0
2020-09-17 15:00:00,79.63,79.63,79.49,79.51,7257.0,66.8571,66.8571,66.7396,66.7564,7257.0
2020-09-17 15:05:00,79.48,79.62,79.48,79.62,7483.0,66.7312,66.8487,66.7312,66.8487,7483.0
2020-09-17 15:10:00,79.63,79.76,79.63,79.66,6669.0,66.8571,66.9663,66.8571,66.8823,6669.0
2020-09-17 15:15:00,79.63,79.71,79.57,79.59,17890.0,66.8571,66.9243,66.8067,66.8235,17890.0
2020-09-17 15:20:00,79.59,79.67,79.53,79.56,12155.0,66.8235,66.8907,66.7732,66.7983,12155.0
2020-09-17 15:25:00,79.54,79.64,79.51,79.62,17123.0,66.7816,66.8655,66.7564,66.8487,17123.0
2020-09-17 15:30:00,79.59,79.85,79.59,79.8,14419.0,66.8235,67.0418,66.8235,66.9998,14419.0
2020-09-17 15:35:00,79.76,79.9,79.76,79.9,12992.0,66.9663,67.0838,66.9663,67.0838,12992.0
2020-09-17 15:40:00,79.9,79.98,79.86,79.88,12926.0,67.0838,67.151,67.0502,67.067,12926.0
2020-09-17 15:45:00,79.88,79.92,79.78,79.87,19261.0,67.067,67.1006,66.9831,67.0586,19261.0
2020-09-17 15:50:00,79.89,79.96,79.86,79.95,27112.0,67.0754,67.1342,67.0502,67.1258,27112.0
2020-09-17 15:55:00,79.97,80.07,79.94,80.07,92710.0,67.1426,67.2265,67.1174,67.2265,92710.0
2020-09-18 09:30:00,79.89,79.95,79.57,79.91,435710.0,67.0754,67.1258,66.8067,67.0922,435710.0
2020-09-18 09:35:00,79.85,79.89,79.63,79.68,15732.0,67.0418,67.0754,66.8571,66.8991,15732.0
2020-09-18 09:40:00,79.74,79.77,79.53,79.75,15526.0,66.9495,66.9747,66.7732,66.9579,15526.0
2020-09-18 09:45:00,79.76,79.8,79.57,79.68,25541.0,66.9663,66.9998,66.8067,66.8991,25541.0
2020-09-18 09:50:00,79.69,79.81,79.6,79.62,11486.0,66.9075,67.0082,66.8319,66.8487,11486.0
2020-09-18 09:55:00,79.6,79.88,79.59,79.88,5822.0,66.8319,67.067,66.8235,67.067,5822.0
2020-09-18 10:00:00,79.91,79.93,79.54,79.58,11918.0,67.0922,67.109,66.7816,66.8151,11918.0
2020-09-18 10:05:00,79.58,79.67,79.55,79.55,18945.0,66.8151,66.8907,66.7899,66.7899,18945.0
2020-09-18 10:10:00,79.54,79.57,79.21,79.25,103334.0,66.7816,66.8067,66.5045,66.5381,103334.0
2020-09-18 10:15:00,79.27,79.49,79.27,79.46,15683.0,66.5549,66.7396,66.5549,66.7144,15683.0
2020-09-18 10:20:00,79.46,79.56,79.42,79.49,10686.0,66.7144,66.7983,66.6808,66.7396,10686.0
2020-09-18 10:25:00,79.47,79.56,79.37,79.44,12396.0,66.7228,66.7983,66.6388,66.6976,12396.0
2020-09-18 10:30:00,79.48,79.49,79.36,79.44,15297.0,66.7312,66.7396,66.6304,66.6976,15297.0
2020-09-18 10:35:00,79.42,79.43,79.26,79.41,12438.0,66.6808,66.6892,66.5465,66.6724,12438.0
2020-09-18 10:40:00,79.42,79.46,79.33,79.38,5561.0,66.6808,66.7144,66.6052,66.6472,5561.0
2020-09-18 10:45:00,79.39,79.41,79.28,79.41,13552.0,66.6556,66.6724,66.5633,66.6724,13552.0
2020-09-18 10:50:00,79.35,79.4,79.18,79.19,6290.0,66.622,66.664,66.4793,66.4877,6290.0
2020-09-18 10:55:00,79.2,79.31,79.16,79.26,7091.0,66.4961,66.5884,66.4625,66.5465,7091.0
2020-09-18 11:00:00,79.22,79.28,79.16,79.18,6323.0,66.5129,66.5633,66.4625,66.4793,6323.0
2020-09-18 11:05:00,79.17,79.27,79.11,79.24,8665.0,66.4709,66.5549,66.4205,66.5297,8665.0
2020-09-18 11:10:00,79.24,79.25,79.04,79.05,5165.0,66.5297,66.5381,66.3618,66.3701,5165.0
2020-09-18 11:15:00,79.06,79.14,78.93,78.94,12772.0,66.3785,66.4457,66.2694,66.2778,12772.0
2020-09-18 11:20:00,78.95,79.08,78.94,78.98,8417.0,66.2862,66.3953,66.2778,66.3114,8417.0
2020-09-18 11:25:00,79.01,79.18,79.01,79.13,50201.0,66.3366,66.4793,66.3366,66.4373,50201.0
2020-09-18 11:30:00,79.13,79.3,79.13,79.2,6712.0,66.4373,66.58,66.4373,66.4961,6712.0
2020-09-18 11:35:00,79.21,79.3,79.19,79.3,7789.0,66.5045,66.58,66.4877,66.58,7789.0
2020-09-18 11:40:00,79.3,79.39,79.26,79.33,7947.0,66.58,66.6556,66.5465,66.6052,7947.0
2020-09-18 11:45:00,79.33,79.47,79.33,79.45,7895.0,66.6052,66.7228,66.6052,66.706,7895.0
2020-09-18 11:50:00,79.46,79.57,79.45,79.55,7883.0,66.7144,66.8067,66.706,66.7899,7883.0
2020-09-18 11:55:00,79.51,79.51,79.38,79.38,5033.0,66.7564,66.7564,66.6472,66.6472,5033.0
2020-09-18 12:00:00,79.37,79.49,79.35,79.35,47824.0,66.6388,66.7396,66.622,66.622,47824.0
2020-09-18 12:05:00,79.37,79.43,79.34,79.41,5840.0,66.6388,66.6892,66.6136,66.6724,5840.0
2020-09-18 12:10:00,79.41,79.51,79.41,79.51,5628.0,66.6724,66.7564,66.6724,66.7564,5628.0
2020-09-18 12:15:00,79.49,79.6,79.49,79.54,7296.0,66.7396,66.8319,66.7396,66.7816,7296.0
2020-09-18 12:20:00,79.54,79.54,79.37,79.41,7086.0,66.7816,66.7816,66.6388,66.6724,7086.0
2020-09-18 12:25:00,79.39,79.49,79.39,79.46,7259.0,66.6556,66.7396,66.6556,66.7144,7259.0
2020-09-18 12:30:00,79.47,79.47,79.25,79.25,9735.0,66.7228,66.7228,66.5381,66.5381,9735.0
2020-09-18 12:35:00,79.27,79.36,79.27,79.34,8033.0,66.5549,66.6304,66.5549,66.6136,8033.0
2020-09-18 12:40:00,79.33,79.34,79.27,79.29,9133.0,66.6052,66.6136,66.5549,66.5717,9133.0
2020-09-18 12:45:00,79.29,79.29,79.16,79.16,8072.0,66.5717,66.5717,66.4625,66.4625,8072.0
2020-09-18 12:50:00,79.12,79.18,79.1,79.13,7838.0,66.4289,66.4793,66.4121,66.4373,7838.0
2020-09-18 12:55:00,79.11,79.22,79.1,79.19,20801.0,66.4205,66.5129,66.4121,66.4877,20801.0
2020-09-18 13:00:00,79.17,79.23,79.06,79.12,28584.0,66.4709,66.5213,66.3785,66.4289,28584.0
2020-09-18 13:05:00,79.08,79.1,79.04,79.1,6123.0,66.3953,66.4121,66.3618,66.4121,6123.0
2020-09-18 13:10:00,79.13,79.19,79.1,79.17,6542.0,66.4373,66.4877,66.4121,66.4709,6542.0
2020-09-18 13:15:00,79.17,79.17,79.07,79.12,9813.0,66.4709,66.4709,66.3869,66.4289,9813.0
2020-09-18 13:20:00,79.11,79.13,79.06,79.09,12526.0,66.4205,66.4373,66.3785,66.4037,12526.0
2020-09-18 13:25:00,79.08,79.09,78.99,78.99,24863.0,66.3953,66.4037,66.3198,66.3198,24863.0
2020-09-18 13:30:00,78.95,78.96,78.66,78.93,14698.0,66.2862,66.2946,66.0427,66.2694,14698.0
2020-09-18 13:35:00,78.95,79.0,78.85,79.0,7651.0,66.2862,66.3282,66.2022,66.3282,7651.0
2020-09-18 13:40:00,79.03,79.06,78.94,78.98,5145.0,66.3534,66.3785,66.2778,66.3114,5145.0
2020-09-18 13:45:00,78.98,79.06,78.93,79.05,10639.0,66.3114,66.3785,66.2694,66.3701,10639.0
2020-09-18 13:50:00,79.05,79.05,78.97,79.01,6517.0,66.3701,66.3701,66.303,66.3366,6517.0
2020-09-18 13:55:00,79.01,79.09,78.98,79.0,5597.0,66.3366,66.4037,66.3114,66.3282,5597.0
2020-09-18 14:00:00,79.0,79.0,78.81,78.81,11112.0,66.3282,66.3282,66.1686,66.1686,11112.0
2020-09-18 14:05:00,78.76,78.82,78.75,78.75,6528.0,66.1267,66.177,66.1183,66.1183,6528.0
2020-09-18 14:10:00,78.75,78.79,78.73,78.76,8272.0,66.1183,66.1519,66.1015,66.1267,8272.0
2020-09-18 14:15:00,78.73,78.74,78.51,78.53,10397.0,66.1015,66.1099,65.9168,65.9336,10397.0
2020-09-18 14:20:00,78.54,78.74,78.53,78.67,18051.0,65.942,66.1099,65.9336,66.0511,18051.0
2020-09-18 14:25:00,78.66,78.72,78.62,78.66,8243.0,66.0427,66.0931,66.0091,66.0427,8243.0
2020-09-18 14:30:00,78.65,78.67,78.54,78.62,14015.0,66.0343,66.0511,65.942,66.0091,14015.0
2020-09-18 14:35:00,78.61,78.68,78.58,78.6,8686.0,66.0007,66.0595,65.9755,65.9923,8686.0
2020-09-18 14:40:00,78.6,78.63,78.51,78.59,42116.0,65.9923,66.0175,65.9168,65.9839,42116.0
2020-09-18 14:45:00,78.61,78.73,78.59,78.66,23599.0,66.0007,66.1015,65.9839,66.0427,23599.0
2020-09-18 14:50:00,78.66,78.75,78.58,78.64,45201.0,66.0427,66.1183,65.9755,66.0259,45201.0
2020-09-18 14:55:00,78.62,78.69,78.58,78.6,24372.0,66.0091,66.0679,65.9755,65.9923,24372.0
2020-09-18 15:00:00,78.61,78.68,78.58,78.65,15924.0,66.0007,66.0595,65.9755,66.0343,15924.0
2020-09-18 15:05:00,78.65,78.65,78.56,78.59,17969.0,66.0343,66.0343,65.9587,65.9839,17969.0
2020-09-18 15:10:00,78.6,78.68,78.58,78.67,14050.0,65.9923,66.0595,65.9755,66.0511,14050.0
2020-09-18 15:15:00,78.68,78.71,78.65,78.71,11406.0,66.0595,66.0847,66.0343,66.0847,11406.0
2020-09-18 15:20:00,78.68,78.79,78.65,78.79,12549.0,66.0595,66.1519,66.0343,66.1519,12549.0
2020-09-18 15:25:00,78.79,78.92,78.76,78.88,12900.0,66.1519,66.261,66.1267,66.2274,12900.0
2020-09-18 15:30:00,78.88,78.94,78.74,78.84,16093.0,66.2274,66.2778,66.1099,66.1938,16093.0
2020-09-18 15:35:00,78.84,78.85,78.73,78.82,29847.0,66.1938,66.2022,66.1015,66.177,29847.0
2020-09-18 15:40:00,78.81,78.89,78.79,78.84,25019.0,66.1686,66.2358,66.1519,66.1938,25019.0
2020-09-18 15:45:00,78.81,78.91,78.76,78.8,46169.0,66.1686,66.2526,66.1267,66.1602,46169.0
2020-09-18 15:50:00,78.8,78.85,78.63,78.84,77844.0,66.1602,66.2022,66.0175,66.1938,77844.0
2020-09-18 15:55:00,78.83,78.93,78.75,78.78,236446.0,66.1854,66.2694,66.1183,66.1435,236446.0
2020-09-21 09:30:00,78.34,78.59,78.18,78.18,39643.0,65.774,65.9839,65.6397,65.6397,39643.0
2020-09-21 09:35:00,78.15,78.25,77.9,78.21,23871.0,65.6145,65.6985,65.4046,65.6649,23871.0
2020-09-21 09:40:00,78.19,78.22,78.0,78.04,11428.0,65.6481,65.6733,65.4886,65.5222,11428.0
2020-09-21 09:45:00,78.05,78.15,77.86,77.89,17562.0,65.5306,65.6145,65.371,65.3962,17562.0
2020-09-21 09:50:00,77.87,78.13,77.79,78.08,14802.0,65.3794,65.5977,65.3123,65.5557,14802.0
2020-09-21 09:55:00,78.05,78.36,78.02,78.28,10750.0,65.5306,65.7908,65.5054,65.7237,10750.0
2020-09-21 10:00:00,78.27,78.39,78.16,78.17,11065.0,65.7153,65.816,65.6229,65.6313,11065.0
2020-09-21 10:05:00,78.2,78.49,78.1,78.44,9888.0,65.6565,65.9,65.5725,65.858,9888.0
2020-09-21 10:10:00,78.43,78.64,78.42,78.62,11941.0,65.8496,66.0259,65.8412,66.0091,11941.0
2020-09-21 10:15:00,78.6,78.6,78.24,78.29,15584.0,65.9923,65.9923,65.6901,65.7321,15584.0
2020-09-21 10:20:00,78.25,78.52,78.19,78.48,17754.0,65.6985,65.9252,65.6481,65.8916,17754.0
2020-09-21 10:25:00,78.47,78.75,78.4,78.75,22018.0,65.8832,66.1183,65.8244,66.1183,22018.0
2020-09-21 10:30:00,78.72,78.99,78.7,78.77,38070.0,66.0931,66.3198,66.0763,66.1351,38070.0
2020-09-21 10:35:00,78.79,78.96,78.75,78.95,8280.0,66.1519,66.2946,66.1183,66.2862,8280.0
2020-09-21 10:40:00,79.02,79.12,78.94,79.03,8378.0,66.345,66.4289,66.2778,66.3534,8378.0
2020-09-21 10:45:00,79.01,79.2,79.01,79.08,6212.0,66.3366,66.4961,66.3366,66.3953,6212.0
2020-09-21 10:50:00,79.04,79.21,79.03,79.16,6520.0,66.3618,66.5045,66.3534,66.4625,6520.0
2020-09-21 10:55:00,79.21,79.21,79.03,79.03,6731.0,66.5045,66.5045,66.3534,66.3534,6731.0
2020-09-21 11:00:00,78.98,79.23,78.95,79.18,15157.0,66.3114,66.5213,66.2862,66.4793,15157.0
2020-09-21 11:05:00,79.2,79.35,79.2,79.29,11382.0,66.4961,66.622,66.4961,66.5717,11382.0
2020-09-21 11:10:00,79.31,79.36,79.17,79.17,6884.0,66.5884,66.6304,66.4709,66.4709,6884.0
2020-09-21 11:15:00,79.19,79.3,79.0,79.05,20126.0,66.4877,66.58,66.3282,66.3701,20126.0
2020-09-21 11:20:00,79.08,79.1,78.94,78.99,7034.0,66.3953,66.4121,66.2778,66.3198,7034.0
2020-09-21 11:25:00,79.04,79.11,78.93,78.96,15982.0,66.3618,66.4205,66.2694,66.2946,15982.0
2020-09-21 11:30:00,78.95,79.06,78.77,78.77,11686.0,66.2862,66.3785,66.1351,66.1351,11686.0
2020-09-21 11:35:00,78.81,78.87,78.66,78.85,15200.0,66.1686,66.219,66.0427,66.2022,15200.0
2020-09-21 11:40:00,78.74,79.05,78.72,78.86,16141.0,66.1099,66.3701,66.0931,66.2106,16141.0
2020-09-21 11:45:00,78.87,79.02,78.84,78.9,30286.0,66.219,66.345,66.1938,66.2442,30286.0
2020-09-21 11:50:00,78.9,78.95,78.82,78.87,7222.0,66.2442,66.2862,66.177,66.219,7222.0
2020-09-21 11:55:00,78.86,78.91,78.7,78.7,8895.0,66.2106,66.2526,66.0763,66.0763,8895.0
2020-09-21 12:00:00,78.71,78.87,78.68,78.81,11244.0,66.0847,66.219,66.0595,66.1686,11244.0
2020-09-21 12:05:00,78.79,78.82,78.67,78.67,8147.0,66.1519,66.177,66.0511,66.0511,8147.0
2020-09-21 12:10:00,78.66,78.66,78.56,78.63,7786.0,66.0427,66.0427,65.9587,66.0175,7786.0
2020-09-21 12:15:00,78.61,78.62,78.51,78.57,11269.0,66.0007,66.0091,65.9168,65.9671,11269.0
2020-09-21 12:20:00,78.61,78.71,78.55,78.68,6122.0,66.0007,66.0847,65.9503,66.0595,6122.0
2020-09-21 12:25:00,78.66,78.72,78.6,78.6,4844.0,66.0427,66.0931,65.9923,65.9923,4844.0
2020-09-21 12:30:00,78.58,78.58,78.42,78.46,11958.0,65.9755,65.9755,65.8412,65.8748,11958.0
2020-09-21 12:35:00,78.44,78.58,78.39,78.51,13493.0,65.858,65.9755,65.816,65.9168,13493.0
2020-09-21 12:40:00,78.51,78.64,78.47,78.51,13572.0,65.9168,66.0259,65.8832,65.9168,13572.0
2020-09-21 12:45:00,78.51,78.56,78.35,78.43,13175.0,65.9168,65.9587,65.7824,65.8496,13175.0
2020-09-21 12:50:00,78.44,78.44,78.23,78.23,6895.0,65.858,65.858,65.6817,65.6817,6895.0
2020-09-21 12:55:00,78.27,78.3,78.2,78.27,6408.0,65.7153,65.7405,65.6565,65.7153,6408.0
2020-09-21 13:00:00,78.26,78.28,78.18,78.26,7759.0,65.7069,65.7237,65.6397,65.7069,7759.0
2020-09-21 13:05:00,78.25,78.29,78.19,78.29,26115.0,65.6985,65.7321,65.6481,65.7321,26115.0
2020-09-21 13:10:00,78.3,78.37,78.25,78.37,12424.0,65.7405,65.7992,65.6985,65.7992,12424.0
2020-09-21 13:15:00,78.37,78.37,78.25,78.27,7044.0,65.7992,65.7992,65.6985,65.7153,7044.0
2020-09-21 13:20:00,78.24,78.4,78.24,78.34,7031.0,65.6901,65.8244,65.6901,65.774,7031.0
2020-09-21 13:25:00,78.33,78.36,78.29,78.35,4791.0,65.7656,65.7908,65.7321,65.7824,4791.0
2020-09-21 13:30:00,78.33,78.41,78.31,78.37,6404.0,65.7656,65.8328,65.7488,65.7992,6404.0
2020-09-21 13:35:00,78.31,78.37,78.31,78.33,10633.0,65.7488,65.7992,65.7488,65.7656,10633.0
2020-09-21 13:40:00,78.34,78.42,78.31,78.35,23015.0,65.774,65.8412,65.7488,65.7824,23015.0
2020-09-21 13:45:00,78.34,78.45,78.33,78.39,12900.0,65.774,65.8664,65.7656,65.816,12900.0
2020-09-21 13:50:00,78.39,78.46,78.38,78.41,7023.0,65.816,65.8748,65.8076,65.8328,7023.0
2020-09-21 13:55:00,78.4,78.51,78.34,78.42,24635.0,65.8244,65.9168,65.774,65.8412,24635.0
2020-09-21 14:00:00,78.4,78.51,78.35,78.47,45431.0,65.8244,65.9168,65.7824,65.8832,45431.0
2020-09-21 14:05:00,78.47,78.52,78.33,78.42,71324.0,65.8832,65.9252,65.7656,65.8412,71324.0
2020-09-21 14:10:00,78.46,78.5,78.4,78.47,19908.0,65.8748,65.9084,65.8244,65.8832,19908.0
2020-09-21 14:15:00,78.48,78.55,78.41,78.48,22117.0,65.8916,65.9503,65.8328,65.8916,22117.0
2020-09-21 14:20:00,78.49,78.51,78.43,78.45,26505.0,65.9,65.9168,65.8496,65.8664,26505.0
2020-09-21 14:25:00,78.46,78.55,78.44,78.5,27980.0,65.8748,65.9503,65.858,65.9084,27980.0
2020-09-21 14:30:00,78.49,78.5,78.2,78.31,68761.0,65.9,65.9084,65.6565,65.7488,68761.0
2020-09-21 14:35:00,78.31,78.45,78.29,78.44,73903.0,65.7488,65.8664,65.7321,65.858,73903.0
2020-09-21 14:40:00,78.41,78.47,78.21,78.36,101362.0,65.8328,65.8832,65.6649,65.7908,101362.0
2020-09-21 14:45:00,78.36,78.4,78.32,78.37,40901.0,65.7908,65.8244,65.7572,65.7992,40901.0
2020-09-21 14:50:00,78.39,78.49,78.35,78.42,53311.0,65.816,65.9,65.7824,65.8412,53311.0
2020-09-21 14:55:00,78.42,78.58,78.41,78.5,27192.0,65.8412,65.9755,65.8328,65.9084,27192.0
2020-09-21 15:00:00,78.48,78.62,78.46,78.6,25261.0,65.8916,66.0091,65.8748,65.9923,25261.0
2020-09-21 15:05:00,78.59,78.78,78.59,78.73,27675.0,65.9839,66.1435,65.9839,66.1015,27675.0
2020-09-21 15:10:00,78.74,78.83,78.64,78.83,32371.0,66.1099,66.1854,66.0259,66.1854,32371.0
2020-09-21 15:15:00,78.85,78.9,78.75,78.89,47985.0,66.2022,66.2442,66.1183,66.2358,47985.0
2020-09-21 15:20:00,78.89,79.09,78.88,79.04,37322.0,66.2358,66.4037,66.2274,66.3618,37322.0
2020-09-21 15:25:00,79.03,79.17,79.01,79.15,39986.0,66.3534,66.4709,66.3366,66.4541,39986.0
2020-09-21 15:30:00,79.16,79.39,79.15,79.15,141411.0,66.4625,66.6556,66.4541,66.4541,141411.0
2020-09-21 15:35:00,79.14,79.54,79.12,79.47,108102.0,66.4457,66.7816,66.4289,66.7228,108102.0
2020-09-21 15:40:00,79.48,79.52,79.2,79.38,138645.0,66.7312,66.7648,66.4961,66.6472,138645.0
2020-09-21 15:45:00,79.41,79.48,79.12,79.13,94923.0,66.6724,66.7312,66.4289,66.4373,94923.0
2020-09-21 15:50:00,79.11,79.39,79.07,79.27,82851.0,66.4205,66.6556,66.3869,66.5549,82851.0
2020-09-21 15:55:00,79.26,79.45,79.26,79.36,128388.0,66.5465,66.706,66.5465,66.6304,128388.0
2020-09-22 09:30:00,78.97,79.7,78.84,79.46,56642.0,66.303,66.9159,66.1938,66.7144,56642.0
2020-09-22 09:35:00,79.48,79.77,79.39,79.76,6472.0,66.7312,66.9747,66.6556,66.9663,6472.0
2020-09-22 09:40:00,79.78,79.98,79.66,79.72,19512.0,66.9831,67.151,66.8823,66.9327,19512.0
2020-09-22 09:45:00,79.74,79.9,79.68,79.68,11204.0,66.9495,67.0838,66.8991,66.8991,11204.0
2020-09-22 09:50:00,79.7,79.71,79.53,79.59,9591.0,66.9159,66.9243,66.7732,66.8235,9591.0
2020-09-22 09:55:00,79.59,79.64,79.37,79.37,10432.0,66.8235,66.8655,66.6388,66.6388,10432.0
2020-09-22 10:00:00,79.34,79.71,79.32,79.68,13060.0,66.6136,66.9243,66.5968,66.8991,13060.0
2020-09-22 10:05:00,79.7,80.1,79.7,80.01,20823.0,66.9159,67.2517,66.9159,67.1762,20823.0
2020-09-22 10:10:00,79.97,79.97,79.84,79.89,8979.0,67.1426,67.1426,67.0334,67.0754,8979.0
2020-09-22 10:15:00,79.82,80.16,79.82,80.1,10976.0,67.0166,67.3021,67.0166,67.2517,10976.0
2020-09-22 10:20:00,80.1,80.22,80.08,80.15,14895.0,67.2517,67.3525,67.2349,67.2937,14895.0
2020-09-22 10:25:00,80.15,80.19,79.94,80.09,9251.0,67.2937,67.3273,67.1174,67.2433,9251.0
2020-09-22 10:30:00,80.1,80.1,79.89,79.9,6897.0,67.2517,67.2517,67.0754,67.0838,6897.0
2020-09-22 10:35:00,79.9,79.97,79.85,79.87,10594.0,67.0838,67.1426,67.0418,67.0586,10594.0
2020-09-22 10:40:00,79.86,79.96,79.85,79.87,10310.0,67.0502,67.1342,67.0418,67.0586,10310.0
2020-09-22 10:45:00,79.88,79.89,79.73,79.74,5980.0,67.067,67.0754,66.9411,66.9495,5980.0
2020-09-22 10:50:00,79.73,79.76,79.64,79.72,4979.0,66.9411,66.9663,66.8655,66.9327,4979.0
2020-09-22 10:55:00,79.74,79.77,79.46,79.48,10461.0,66.9495,66.9747,66.7144,66.7312,10461.0
2020-09-22 11:00:00,79.47,79.5,79.29,79.3,6743.0,66.7228,66.748,66.5717,66.58,6743.0
2020-09-22 11:05:00,79.3,79.34,79.21,79.29,6309.0,66.58,66.6136,66.5045,66.5717,6309.0
2020-09-22 11:10:00,79.29,79.29,79.15,79.15,6105.0,66.5717,66.5717,66.4541,66.4541,6105.0
2020-09-22 11:15:00,79.14,79.14,79.04,79.07,6797.0,66.4457,66.4457,66.3618,66.3869,6797.0
2020-09-22 11:20:00,79.06,79.19,79.05,79.14,7146.0,66.3785,66.4877,66.3701,66.4457,7146.0
2020-09-22 11:25:00,79.12,79.22,79.12,79.18,6905.0,66.4289,66.5129,66.4289,66.4793,6905.0
2020-09-22 11:30:00,79.21,79.21,79.06,79.06,13003.0,66.5045,66.5045,66.3785,66.3785,13003.0
2020-09-22 11:35:00,79.07,79.25,79.01,79.23,25766.0,66.3869,66.5381,66.3366,66.5213,25766.0
2020-09-22 11:40:00,79.26,79.34,79.25,79.32,4432.0,66.5465,66.6136,66.5381,66.5968,4432.0
2020-09-22 11:45:00,79.32,79.36,79.29,79.29,7115.0,66.5968,66.6304,66.5717,66.5717,7115.0
2020-09-22 11:50:00,79.29,79.34,79.27,79.31,8199.0,66.5717,66.6136,66.5549,66.5884,8199.0
2020-09-22 11:55:00,79.33,79.51,79.29,79.51,10361.0,66.6052,66.7564,66.5717,66.7564,10361.0
2020-09-22 12:00:00,79.51,79.56,79.25,79.54,86589.0,66.7564,66.7983,66.5381,66.7816,86589.0
2020-09-22 12:05:00,79.55,79.64,79.53,79.64,11351.0,66.7899,66.8655,66.7732,66.8655,11351.0
2020-09-22 12:10:00,79.62,79.74,79.58,79.73,7031.0,66.8487,66.9495,66.8151,66.9411,7031.0
2020-09-22 12:15:00,79.75,79.77,79.65,79.7,6840.0,66.9579,66.9747,66.8739,66.9159,6840.0
2020-09-22 12:20:00,79.69,79.86,79.68,79.83,8913.0,66.9075,67.0502,66.8991,67.025,8913.0
2020-09-22 12:25:00,79.83,79.92,79.8,79.86,7299.0,67.025,67.1006,66.9998,67.0502,7299.0
2020-09-22 12:30:00,79.87,79.87,79.79,79.8,10593.0,67.0586,67.0586,66.9914,66.9998,10593.0
2020-09-22 12:35:00,79.79,79.9,79.76,79.9,7764.0,66.9914,67.0838,66.9663,67.0838,7764.0
2020-09-22 12:40:00,79.92,79.95,79.87,79.94,6799.0,67.1006,67.1258,67.0586,67.1174,6799.0
2020-09-22 12:45:00,79.95,79.98,79.93,79.97,8951.0,67.1258,67.151,67.109,67.1426,8951.0
2020-09-22 12:50:00,79.97,79.98,79.9,79.92,7546.0,67.1426,67.151,67.0838,67.1006,7546.0
2020-09-22 12:55:00,79.91,79.91,79.79,79.88,11319.0,67.0922,67.0922,66.9914,67.067,11319.0
2020-09-22 13:00:00,79.86,80.02,79.86,80.02,36797.0,67.0502,67.1846,67.0502,67.1846,36797.0
2020-09-22 13:05:00,80.01,80.04,79.96,79.98,14280.0,67.1762,67.2013,67.1342,67.151,14280.0
2020-09-22 13:10:00,79.96,80.08,79.96,80.08,10303.0,67.1342,67.2349,67.1342,67.2349,10303.0
2020-09-22 13:15:00,80.08,80.09,80.0,80.06,7014.0,67.2349,67.2433,67.1678,67.2181,7014.0
2020-09-22 13:20:00,80.06,80.16,80.05,80.16,8166.0,67.2181,67.3021,67.2097,67.3021,8166.0
2020-09-22 13:25:00,80.16,80.23,80.11,80.18,8273.0,67.3021,67.3609,67.2601,67.3189,8273.0
2020-09-22 13:30:00,80.17,80.31,80.14,80.31,8583.0,67.3105,67.428,67.2853,67.428,8583.0
2020-09-22 13:35:00,80.31,80.35,80.29,80.35,9231.0,67.428,67.4616,67.4112,67.4616,9231.0
2020-09-22 13:40:00,80.36,80.45,80.35,80.44,12417.0,67.47,67.5456,67.4616,67.5372,12417.0
2020-09-22 13:45:00,80.43,80.48,80.39,80.47,8740.0,67.5288,67.5708,67.4952,67.5624,8740.0
2020-09-22 13:50:00,80.46,80.5,80.45,80.48,20519.0,67.554,67.5876,67.5456,67.5708,20519.0
2020-09-22 13:55:00,80.46,80.48,80.43,80.46,8534.0,67.554,67.5708,67.5288,67.554,8534.0
2020-09-22 14:00:00,80.47,80.65,80.47,80.59,20719.0,67.5624,67.7135,67.5624,67.6631,20719.0
2020-09-22 14:05:00,80.6,80.65,80.56,80.59,26238.0,67.6715,67.7135,67.6379,67.6631,26238.0
2020-09-22 14:10:00,80.59,80.59,80.34,80.42,13409.0,67.6631,67.6631,67.4532,67.5204,13409.0
2020-09-22 14:15:00,80.42,80.48,80.33,80.48,10343.0,67.5204,67.5708,67.4448,67.5708,10343.0
2020-09-22 14:20:00,80.47,80.47,80.29,80.3,10415.0,67.5624,67.5624,67.4112,67.4196,10415.0
2020-09-22 14:25:00,80.31,80.36,80.28,80.3,9555.0,67.428,67.47,67.4029,67.4196,9555.0
2020-09-22 14:30:00,80.29,80.31,80.17,80.23,8987.0,67.4112,67.428,67.3105,67.3609,8987.0
2020-09-22 14:35:00,80.22,80.31,80.22,80.26,8765.0,67.3525,67.428,67.3525,67.3861,8765.0
2020-09-22 14:40:00,80.26,80.28,80.19,80.23,9938.0,67.3861,67.4029,67.3273,67.3609,9938.0
2020-09-22 14:45:00,80.23,80.27,80.12,80.13,9455.0,67.3609,67.3945,67.2685,67.2769,9455.0
2020-09-22 14:50:00,80.13,80.16,80.1,80.13,10314.0,67.2769,67.3021,67.2517,67.2769,10314.0
2020-09-22 14:55:00,80.12,80.14,79.99,80.02,12677.0,67.2685,67.2853,67.1594,67.1846,12677.0
2020-09-22 15:00:00,80.02,80.07,80.01,80.04,10743.0,67.1846,67.2265,67.1762,67.2013,10743.0
2020-09-22 15:05:00,80.07,80.17,80.04,80.05,9870.0,67.2265,67.3105,67.2013,67.2097,9870.0
2020-09-22 15:10:00,80.05,80.08,80.01,80.01,11806.0,67.2097,67.2349,67.1762,67.1762,11806.0
2020-09-22 15:15:00,80.0,80.06,79.97,80.04,9426.0,67.1678,67.2181,67.1426,67.2013,9426.0
2020-09-22 15:20:00,80.02,80.05,79.94,79.98,9470.0,67.1846,67.2097,67.1174,67.151,9470.0
2020-09-22 15:25:00,79.97,80.12,79.97,80.09,15295.0,67.1426,67.2685,67.1426,67.2433,15295.0
2020-09-22 15:30:00,80.09,80.09,79.89,79.94,21103.0,67.2433,67.2433,67.0754,67.1174,21103.0
2020-09-22 15:35:00,79.94,79.96,79.9,79.92,18784.0,67.1174,67.1342,67.0838,67.1006,18784.0
2020-09-22 15:40:00,79.92,80.07,79.92,80.07,34087.0,67.1006,67.2265,67.1006,67.2265,34087.0
2020-09-22 15:45:00,80.07,80.11,80.03,80.08,27779.0,67.2265,67.2601,67.193,67.2349,27779.0
2020-09-22 15:50:00,80.08,80.08,79.91,79.95,93978.0,67.2349,67.2349,67.0922,67.1258,93978.0
2020-09-22 15:55:00,79.95,80.02,79.78,79.85,78790.0,67.1258,67.1846,66.9831,67.0418,78790.0
2020-09-23 09:30:00,79.84,80.0,79.56,79.84,31769.0,67.0334,67.1678,66.7983,67.0334,31769.0
2020-09-23 09:35:00,79.83,80.02,79.77,79.77,3942.0,67.025,67.1846,66.9747,66.9747,3942.0
2020-09-23 09:40:00,79.9,80.01,79.49,79.59,14499.0,67.0838,67.1762,66.7396,66.8235,14499.0
2020-09-23 09:45:00,79.61,79.74,79.51,79.74,7128.0,66.8403,66.9495,66.7564,66.9495,7128.0
2020-09-23 09:50:00,79.65,79.69,79.49,79.56,9430.0,66.8739,66.9075,66.7396,66.7983,9430.0
2020-09-23 09:55:00,79.5,79.55,79.46,79.5,8438.0,66.748,66.7899,66.7144,66.748,8438.0
2020-09-23 10:00:00,79.53,79.73,79.49,79.69,12313.0,66.7732,66.9411,66.7396,66.9075,12313.0
2020-09-23 10:05:00,79.65,79.75,79.6,79.75,7128.0,66.8739,66.9579,66.8319,66.9579,7128.0
2020-09-23 10:10:00,79.75,79.76,79.6,79.74,9514.0,66.9579,66.9663,66.8319,66.9495,9514.0
2020-09-23 10:15:00,79.71,79.74,79.62,79.72,7603.0,66.9243,66.9495,66.8487,66.9327,7603.0
2020-09-23 10:20:00,79.73,79.73,79.54,79.59,10029.0,66.9411,66.9411,66.7816,66.8235,10029.0
2020-09-23 10:25:00,79.59,79.69,79.57,79.67,30947.0,66.8235,66.9075,66.8067,66.8907,30947.0
2020-09-23 10:30:00,79.68,79.7,79.59,79.66,31009.0,66.8991,66.9159,66.8235,66.8823,31009.0
2020-09-23 10:35:00,79.67,79.69,79.57,79.69,33526.0,66.8907,66.9075,66.8067,66.9075,33526.0
2020-09-23 10:40:00,79.7,79.75,79.65,79.73,12096.0,66.9159,66.9579,66.8739,66.9411,12096.0
2020-09-23 10:45:00,79.72,79.84,79.72,79.84,17510.0,66.9327,67.0334,66.9327,67.0334,17510.0
2020-09-23 10:50:00,79.84,79.94,79.81,79.84,17445.0,67.0334,67.1174,67.0082,67.0334,17445.0
2020-09-23 10:55:00,79.83,79.84,79.71,79.77,13894.0,67.025,67.0334,66.9243,66.9747,13894.0
2020-09-23 11:00:00,79.75,79.75,79.64,79.7,12153.0,66.9579,66.9579,66.8655,66.9159,12153.0
2020-09-23 11:05:00,79.75,79.8,79.65,79.66,7358.0,66.9579,66.9998,66.8739,66.8823,7358.0
2020-09-23 11:10:00,79.67,79.87,79.66,79.87,22145.0,66.8907,67.0586,66.8823,67.0586,22145.0
2020-09-23 11:15:00,79.88,79.94,79.76,79.86,12776.0,67.067,67.1174,66.9663,67.0502,12776.0
2020-09-23 11:20:00,79.85,79.85,79.64,79.66,15353.0,67.0418,67.0418,66.8655,66.8823,15353.0
2020-09-23 11:25:00,79.66,79.66,79.5,79.6,19596.0,66.8823,66.8823,66.748,66.8319,19596.0
2020-09-23 11:30:00,79.6,79.69,79.47,79.69,35627.0,66.8319,66.9075,66.7228,66.9075,35627.0
2020-09-23 11:35:00,79.69,79.86,79.66,79.82,8904.0,66.9075,67.0502,66.8823,67.0166,8904.0
2020-09-23 11:40:00,79.82,79.87,79.8,79.85,5477.0,67.0166,67.0586,66.9998,67.0418,5477.0
2020-09-23 11:45:00,79.86,79.86,79.68,79.69,7443.0,67.0502,67.0502,66.8991,66.9075,7443.0
2020-09-23 11:50:00,79.68,79.69,79.55,79.57,10441.0,66.8991,66.9075,66.7899,66.8067,10441.0
2020-09-23 11:55:00,79.58,79.68,79.57,79.62,10359.0,66.8151,66.8991,66.8067,66.8487,10359.0
2020-09-23 12:00:00,79.63,79.74,79.6,79.67,12774.0,66.8571,66.9495,66.8319,66.8907,12774.0
2020-09-23 12:05:00,79.69,79.69,79.6,79.67,14104.0,66.9075,66.9075,66.8319,66.8907,14104.0
2020-09-23 12:10:00,79.65,79.81,79.64,79.8,21970.0,66.8739,67.0082,66.8655,66.9998,21970.0
2020-09-23 12:15:00,79.79,79.9,79.71,79.87,21559.0,66.9914,67.0838,66.9243,67.0586,21559.0
2020-09-23 12:20:00,79.86,79.87,79.77,79.79,24784.0,67.0502,67.0586,66.9747,66.9914,24784.0
2020-09-23 12:25:00,79.79,79.84,79.7,79.76,28685.0,66.9914,67.0334,66.9159,66.9663,28685.0
2020-09-23 12:30:00,79.75,79.87,79.74,79.86,10702.0,66.9579,67.0586,66.9495,67.0502,10702.0
2020-09-23 12:35:00,79.86,79.99,79.85,79.97,9373.0,67.0502,67.1594,67.0418,67.1426,9373.0
2020-09-23 12:40:00,79.99,80.04,79.94,79.96,11991.0,67.1594,67.2013,67.1174,67.1342,11991.0
2020-09-23 12:45:00,79.96,80.04,79.91,80.04,206138.0,67.1342,67.2013,67.0922,67.2013,206138.0
2020-09-23 12:50:00,80.03,80.09,80.01,80.05,16328.0,67.193,67.2433,67.1762,67.2097,16328.0
2020-09-23 12:55:00,80.05,80.17,79.96,79.96,43700.0,67.2097,67.3105,67.1342,67.1342,43700.0
2020-09-23 13:00:00,79.97,80.05,79.81,79.84,62665.0,67.1426,67.2097,67.0082,67.0334,62665.0
2020-09-23 13:05:00,79.83,79.83,79.66,79.68,13744.0,67.025,67.025,66.8823,66.8991,13744.0
2020-09-23 13:10:00,79.68,79.7,79.58,79.59,12057.0,66.8991,66.9159,66.8151,66.8235,12057.0
2020-09-23 13:15:00,79.62,79.81,79.59,79.8,12532.0,66.8487,67.0082,66.8235,66.9998,12532.0
2020-09-23 13:20:00,79.81,79.82,79.76,79.79,7758.0,67.0082,67.0166,66.9663,66.9914,7758.0
2020-09-23 13:25:00,79.8,79.84,79.74,79.76,13854.0,66.9998,67.0334,66.9495,66.9663,13854.0
2020-09-23 13:30:00,79.75,79.8,79.72,79.75,21494.0,66.9579,66.9998,66.9327,66.9579,21494.0
2020-09-23 13:35:00,79.75,79.83,79.69,79.79,13876.0,66.9579,67.025,66.9075,66.9914,13876.0
2020-09-23 13:40:00,79.77,79.79,79.71,79.72,17081.0,66.9747,66.9914,66.9243,66.9327,17081.0
2020-09-23 13:45:00,79.73,79.79,79.67,79.78,50996.0,66.9411,66.9914,66.8907,66.9831,50996.0
2020-09-23 13:50:00,79.78,79.81,79.61,79.61,27859.0,66.9831,67.0082,66.8403,66.8403,27859.0
2020-09-23 13:55:00,79.62,79.63,79.5,79.51,10002.0,66.8487,66.8571,66.748,66.7564,10002.0
2020-09-23 14:00:00,79.51,79.6,79.49,79.54,22988.0,66.7564,66.8319,66.7396,66.7816,22988.0
2020-09-23 14:05:00,79.54,79.63,79.49,79.59,40125.0,66.7816,66.8571,66.7396,66.8235,40125.0
2020-09-23 14:10:00,79.6,79.7,79.57,79.7,27481.0,66.8319,66.9159,66.8067,66.9159,27481.0
2020-09-23 14:15:00,79.7,79.7,79.42,79.46,55326.0,66.9159,66.9159,66.6808,66.7144,55326.0
2020-09-23 14:20:00,79.48,79.55,79.32,79.39,49880.0,66.7312,66.7899,66.5968,66.6556,49880.0
2020-09-23 14:25:00,79.37,79.48,79.3,79.39,20785.0,66.6388,66.7312,66.58,66.6556,20785.0
2020-09-23 14:30:00,79.38,79.53,79.38,79.52,20796.0,66.6472,66.7732,66.6472,66.7648,20796.0
2020-09-23 14:35:00,79.51,79.56,79.46,79.52,25779.0,66.7564,66.7983,66.7144,66.7648,25779.0
2020-09-23 14:40:00,79.52,79.52,79.37,79.37,35987.0,66.7648,66.7648,66.6388,66.6388,35987.0
2020-09-23 14:45:00,79.39,79.42,79.25,79.31,112483.0,66.6556,66.6808,66.5381,66.5884,112483.0
2020-09-23 14:50:00,79.31,79.48,79.3,79.31,13954.0,66.5884,66.7312,66.58,66.5884,13954.0
2020-09-23 14:55:00,79.31,79.34,79.24,79.27,27896.0,66.5884,66.6136,66.5297,66.5549,27896.0
2020-09-23 15:00:00,79.27,79.43,79.24,79.26,30811.0,66.5549,66.6892,66.5297,66.5465,30811.0
2020-09-23 15:05:00,79.26,79.43,79.24,79.42,51649.0,66.5465,66.6892,66.5297,66.6808,51649.0
2020-09-23 15:10:00,79.41,79.53,79.39,79.52,35471.0,66.6724,66.7732,66.6556,66.7648,35471.0
2020-09-23 15:15:00,79.5,79.51,79.35,79.41,55966.0,66.748,66.7564,66.622,66.6724,55966.0
2020-09-23 15:20:00,79.39,79.45,79.26,79.27,65991.0,66.6556,66.706,66.5465,66.5549,65991.0
2020-09-23 15:25:00,79.25,79.44,79.24,79.44,40270.0,66.5381,66.6976,66.5297,66.6976,40270.0
2020-09-23 15:30:00,79.42,79.44,79.25,79.33,43659.0,66.6808,66.6976,66.5381,66.6052,43659.0
2020-09-23 15:35:00,79.32,79.32,79.19,79.29,36977.0,66.5968,66.5968,66.4877,66.5717,36977.0
2020-09-23 15:40:00,79.3,79.34,79.2,79.25,42088.0,66.58,66.6136,66.4961,66.5381,42088.0
2020-09-23 15:45:00,79.25,79.26,79.01,79.03,38401.0,66.5381,66.5465,66.3366,66.3534,38401.0
2020-09-23 15:50:00,79.01,79.11,78.94,79.07,80668.0,66.3366,66.4205,66.2778,66.3869,80668.0
2020-09-23 15:55:00,79.06,79.21,79.02,79.18,199533.0,66.3785,66.5045,66.345,66.4793,199533.0
2020-09-24 09:30:00,79.13,79.51,78.77,78.81,55680.0,66.4373,66.7564,66.1351,66.1686,55680.0
2020-09-24 09:35:00,78.75,79.02,78.7,78.87,34593.0,66.1183,66.345,66.0763,66.219,34593.0
2020-09-24 09:40:00,78.87,78.88,78.58,78.79,15129.0,66.219,66.2274,65.9755,66.1519,15129.0
2020-09-24 09:45:00,78.77,78.96,78.75,78.92,33766.0,66.1351,66.2946,66.1183,66.261,33766.0
2020-09-24 09:50:00,78.92,79.04,78.85,78.89,73967.0,66.261,66.3618,66.2022,66.2358,73967.0
2020-09-24 09:55:00,78.9,78.95,78.82,78.87,32091.0,66.2442,66.2862,66.177,66.219,32091.0
2020-09-24 10:00:00,78.88,78.95,78.78,78.83,79759.0,66.2274,66.2862,66.1435,66.1854,79759.0
2020-09-24 10:05:00,78.83,79.1,78.83,79.05,50923.0,66.1854,66.4121,66.1854,66.3701,50923.0
2020-09-24 10:10:00,79.06,79.16,79.02,79.16,15807.0,66.3785,66.4625,66.345,66.4625,15807.0
2020-09-24 10:15:00,79.16,79.22,79.04,79.06,23286.0,66.4625,66.5129,66.3618,66.3785,23286.0
2020-09-24 10:20:00,79.06,79.28,79.05,79.07,18781.0,66.3785,66.5633,66.3701,66.3869,18781.0
2020-09-24 10:25:00,79.05,79.09,78.89,78.9,22623.0,66.3701,66.4037,66.2358,66.2442,22623.0
2020-09-24 10:30:00,78.91,78.95,78.75,78.78,46111.0,66.2526,66.2862,66.1183,66.1435,46111.0
2020-09-24 10:35:00,78.79,78.82,78.73,78.75,68499.0,66.1519,66.177,66.1015,66.1183,68499.0
2020-09-24 10:40:00,78.76,78.83,78.71,78.74,37162.0,66.1267,66.1854,66.0847,66.1099,37162.0
2020-09-24 10:45:00,78.81,78.96,78.77,78.8,10037.0,66.1686,66.2946,66.1351,66.1602,10037.0
2020-09-24 10:50:00,78.79,78.89,78.73,78.83,9046.0,66.1519,66.2358,66.1015,66.1854,9046.0
2020-09-24 10:55:00,78.81,78.89,78.73,78.89,27802.0,66.1686,66.2358,66.1015,66.2358,27802.0
2020-09-24 11:00:00,78.83,78.89,78.8,78.82,12352.0,66.1854,66.2358,66.1602,66.177,12352.0
2020-09-24 11:05:00,78.83,78.99,78.75,78.99,8118.0,66.1854,66.3198,66.1183,66.3198,8118.0
2020-09-24 11:10:00,79.0,79.0,78.79,78.79,6146.0,66.3282,66.3282,66.1519,66.1519,6146.0
2020-09-24 11:15:00,78.81,78.81,78.72,78.74,11383.0,66.1686,66.1686,66.0931,66.1099,11383.0
2020-09-24 11:20:00,78.76,78.82,78.74,78.79,15115.0,66.1267,66.177,66.1099,66.1519,15115.0
2020-09-24 11:25:00,78.82,78.85,78.74,78.77,6692.0,66.177,66.2022,66.1099,66.1351,6692.0
2020-09-24 11:30:00,78.74,78.81,78.73,78.75,24906.0,66.1099,66.1686,66.1015,66.1183,24906.0
2020-09-24 11:35:00,78.75,79.0,78.75,79.0,10318.0,66.1183,66.3282,66.1183,66.3282,10318.0
2020-09-24 11:40:00,79.01,79.29,79.01,79.29,15163.0,66.3366,66.5717,66.3366,66.5717,15163.0
2020-09-24 11:45:00,79.3,79.35,79.06,79.12,26697.0,66.58,66.622,66.3785,66.4289,26697.0
2020-09-24 11:50:00,79.12,79.47,79.11,79.46,13046.0,66.4289,66.7228,66.4205,66.7144,13046.0
2020-09-24 11:55:00,79.45,79.6,79.41,79.55,10114.0,66.706,66.8319,66.6724,66.7899,10114.0
2020-09-24 12:00:00,79.56,79.72,79.47,79.52,34758.0,66.7983,66.9327,66.7228,66.7648,34758.0
2020-09-24 12:05:00,79.51,79.75,79.48,79.75,15332.0,66.7564,66.9579,66.7312,66.9579,15332.0
2020-09-24 12:10:00,79.74,79.94,79.74,79.94,12528.0,66.9495,67.1174,66.9495,67.1174,12528.0
2020-09-24 12:15:00,79.92,80.12,79.92,80.12,22654.0,67.1006,67.2685,67.1006,67.2685,22654.0
2020-09-24 12:20:00,80.12,80.17,80.08,80.14,13881.0,67.2685,67.3105,67.2349,67.2853,13881.0
2020-09-24 12:25:00,80.14,80.26,80.14,80.2,7025.0,67.2853,67.3861,67.2853,67.3357,7025.0
2020-09-24 12:30:00,80.2,80.2,79.95,79.96,11733.0,67.3357,67.3357,67.1258,67.1342,11733.0
2020-09-24 12:35:00,79.94,79.94,79.71,79.73,8368.0,67.1174,67.1174,66.9243,66.9411,8368.0
2020-09-24 12:40:00,79.72,79.83,79.72,79.83,7429.0,66.9327,67.025,66.9327,67.025,7429.0
2020-09-24 12:45:00,79.82,79.82,79.72,79.79,7304.0,67.0166,67.0166,66.9327,66.9914,7304.0
2020-09-24 12:50:00,79.78,79.93,79.75,79.91,10962.0,66.9831,67.109,66.9579,67.0922,10962.0
2020-09-24 12:55:00,79.93,80.09,79.93,80.0,6361.0,67.109,67.2433,67.109,67.1678,6361.0
2020-09-24 13:00:00,79.99,80.12,79.97,80.08,6910.0,67.1594,67.2685,67.1426,67.2349,6910.0
2020-09-24 13:05:00,80.06,80.11,80.05,80.11,10967.0,67.2181,67.2601,67.2097,67.2601,10967.0
2020-09-24 13:10:00,80.1,80.26,80.09,80.25,11996.0,67.2517,67.3861,67.2433,67.3777,11996.0
2020-09-24 13:15:00,80.26,80.45,80.26,80.36,20625.0,67.3861,67.5456,67.3861,67.47,20625.0
2020-09-24 13:20:00,80.37,80.48,80.35,80.36,9626.0,67.4784,67.5708,67.4616,67.47,9626.0
2020-09-24 13:25:00,80.37,80.37,80.3,80.34,8175.0,67.4784,67.4784,67.4196,67.4532,8175.0
2020-09-24 13:30:00,80.34,80.48,80.33,80.46,8639.0,67.4532,67.5708,67.4448,67.554,8639.0
2020-09-24 13:35:00,80.46,80.46,80.24,80.31,8338.0,67.554,67.554,67.3693,67.428,8338.0
2020-09-24 13:40:00,80.31,80.39,80.3,80.37,14257.0,67.428,67.4952,67.4196,67.4784,14257.0
2020-09-24 13:45:00,80.37,80.45,80.35,80.4,18035.0,67.4784,67.5456,67.4616,67.5036,18035.0
2020-09-24 13:50:00,80.41,80.57,80.39,80.51,22797.0,67.512,67.6463,67.4952,67.596,22797.0
2020-09-24 13:55:00,80.5,80.54,80.43,80.47,19198.0,67.5876,67.6211,67.5288,67.5624,19198.0
2020-09-24 14:00:00,80.48,80.51,80.39,80.42,15377.0,67.5708,67.596,67.4952,67.5204,15377.0
2020-09-24 14:05:00,80.43,80.55,80.41,80.54,13491.0,67.5288,67.6295,67.512,67.6211,13491.0
2020-09-24 14:10:00,80.52,80.52,80.36,80.4,62974.0,67.6044,67.6044,67.47,67.5036,62974.0
2020-09-24 14:15:00,80.4,80.42,80.12,80.17,26316.0,67.5036,67.5204,67.2685,67.3105,26316.0
2020-09-24 14:20:00,80.18,80.22,80.14,80.2,14598.0,67.3189,67.3525,67.2853,67.3357,14598.0
2020-09-24 14:25:00,80.2,80.39,80.18,80.24,17126.0,67.3357,67.4952,67.3189,67.3693,17126.0
2020-09-24 14:30:00,80.27,80.33,80.21,80.29,15457.0,67.3945,67.4448,67.3441,67.4112,15457.0
2020-09-24 14:35:00,80.3,80.34,80.19,80.29,22908.0,67.4196,67.4532,67.3273,67.4112,22908.0
2020-09-24 14:40:00,80.3,80.41,80.23,80.37,22023.0,67.4196,67.512,67.3609,67.4784,22023.0
2020-09-24 14:45:00,80.36,80.38,80.12,80.13,26029.0,67.47,67.4868,67.2685,67.2769,26029.0
2020-09-24 14:50:00,80.11,80.14,80.02,80.14,30841.0,67.2601,67.2853,67.1846,67.2853,30841.0
2020-09-24 14:55:00,80.14,80.2,80.03,80.09,47045.0,67.2853,67.3357,67.193,67.2433,47045.0
2020-09-24 15:00:00,80.09,80.16,79.84,79.84,47025.0,67.2433,67.3021,67.0334,67.0334,47025.0
2020-09-24 15:05:00,79.87,80.12,79.85,80.11,78038.0,67.0586,67.2685,67.0418,67.2601,78038.0
2020-09-24 15:10:00,80.1,80.15,80.03,80.14,40873.0,67.2517,67.2937,67.193,67.2853,40873.0
2020-09-24 15:15:00,80.14,80.23,80.12,80.14,22953.0,67.2853,67.3609,67.2685,67.2853,22953.0
2020-09-24 15:20:00,80.1,80.12,79.97,80.02,36531.0,67.2517,67.2685,67.1426,67.1846,36531.0
2020-09-24 15:25:00,79.99,80.11,79.97,79.98,21522.0,67.1594,67.2601,67.1426,67.151,21522.0
2020-09-24 15:30:00,79.97,80.21,79.96,80.16,40062.0,67.1426,67.3441,67.1342,67.3021,40062.0
2020-09-24 15:35:00,80.18,80.36,80.14,80.36,51158.0,67.3189,67.47,67.2853,67.47,51158.0
2020-09-24 15:40:00,80.36,80.49,80.32,80.37,44452.0,67.47,67.5792,67.4364,67.4784,44452.0
2020-09-24 15:45:00,80.38,80.5,80.31,80.31,36907.0,67.4868,67.5876,67.428,67.428,36907.0
2020-09-24 15:50:00,80.32,80.44,80.31,80.42,69285.0,67.4364,67.5372,67.428,67.5204,69285.0
2020-09-24 15:55:00,80.41,80.54,80.32,80.47,218078.0,67.512,67.6211,67.4364,67.5624,218078.0
2020-09-25 09:30:00,80.31,80.4,79.81,80.4,91638.0,67.428,67.5036,67.0082,67.5036,91638.0
2020-09-25 09:35:00,80.34,80.46,80.28,80.34,18522.0,67.4532,67.554,67.4029,67.4532,18522.0
2020-09-25 09:40:00,80.33,80.69,80.33,80.64,12778.0,67.4448,67.7471,67.4448,67.7051,12778.0
2020-09-25 09:45:00,80.65,80.89,80.65,80.73,55143.0,67.7135,67.915,67.7135,67.7807,55143.0
2020-09-25 09:50:00,80.73,80.77,80.63,80.65,15752.0,67.7807,67.8143,67.6967,67.7135,15752.0
2020-09-25 09:55:00,80.65,80.66,80.42,80.45,57319.0,67.7135,67.7219,67.5204,67.5456,57319.0
2020-09-25 10:00:00,80.47,80.75,80.43,80.75,19972.0,67.5624,67.7975,67.5288,67.7975,19972.0
2020-09-25 10:05:00,80.75,80.76,80.36,80.39,52442.0,67.7975,67.8059,67.47,67.4952,52442.0
2020-09-25 10:10:00,80.41,80.41,80.01,80.01,57876.0,67.512,67.512,67.1762,67.1762,57876.0
2020-09-25 10:15:00,80.01,80.22,79.99,80.17,53156.0,67.1762,67.3525,67.1594,67.3105,53156.0
2020-09-25 10:20:00,80.2,80.32,80.19,80.25,14416.0,67.3357,67.4364,67.3273,67.3777,14416.0
2020-09-25 10:25:00,80.27,80.31,80.22,80.26,9103.0,67.3945,67.428,67.3525,67.3861,9103.0
2020-09-25 10:30:00,80.23,80.25,80.09,80.11,28319.0,67.3609,67.3777,67.2433,67.2601,28319.0
2020-09-25 10:35:00,80.09,80.36,80.06,80.35,53752.0,67.2433,67.47,67.2181,67.4616,53752.0
2020-09-25 10:40:00,80.37,80.45,80.24,80.43,18817.0,67.4784,67.5456,67.3693,67.5288,18817.0
2020-09-25 10:45:00,80.43,80.58,80.37,80.38,6562.0,67.5288,67.6547,67.4784,67.4868,6562.0
2020-09-25 10:50:00,80.38,80.47,80.37,80.44,17422.0,67.4868,67.5624,67.4784,67.5372,17422.0
2020-09-25 10:55:00,80.43,80.52,80.4,80.48,24890.0,67.5288,67.6044,67.5036,67.5708,24890.0
2020-09-25 11:00:00,80.49,80.89,80.42,80.89,38829.0,67.5792,67.915,67.5204,67.915,38829.0
2020-09-25 11:05:00,80.88,80.89,80.57,80.62,14033.0,67.9066,67.915,67.6463,67.6883,14033.0
2020-09-25 11:10:00,80.59,80.81,80.59,80.71,9160.0,67.6631,67.8478,67.6631,67.7639,9160.0
2020-09-25 11:15:00,80.71,80.74,80.62,80.63,17539.0,67.7639,67.7891,67.6883,67.6967,17539.0
2020-09-25 11:20:00,80.64,80.64,80.32,80.59,16943.0,67.7051,67.7051,67.4364,67.6631,16943.0
2020-09-25 11:25:00,80.6,80.67,80.53,80.56,5414.0,67.6715,67.7303,67.6128,67.6379,5414.0
2020-09-25 11:30:00,80.6,80.61,80.52,80.54,10853.0,67.6715,67.6799,67.6044,67.6211,10853.0
2020-09-25 11:35:00,80.54,80.58,80.51,80.53,18122.0,67.6211,67.6547,67.596,67.6128,18122.0
2020-09-25 11:40:00,80.54,80.56,80.36,80.37,28212.0,67.6211,67.6379,67.47,67.4784,28212.0
2020-09-25 11:45:00,80.38,80.43,80.33,80.42,8653.0,67.4868,67.5288,67.4448,67.5204,8653.0
2020-09-25 11:50:00,80.42,80.51,80.35,80.47,4750.0,67.5204,67.596,67.4616,67.5624,4750.0
2020-09-25 11:55:00,80.46,80.53,80.39,80.41,6241.0,67.554,67.6128,67.4952,67.512,6241.0
2020-09-25 12:00:00,80.42,80.47,80.34,80.38,7840.0,67.5204,67.5624,67.4532,67.4868,7840.0
2020-09-25 12:05:00,80.38,80.42,80.37,80.38,20284.0,67.4868,67.5204,67.4784,67.4868,20284.0
2020-09-25 12:10:00,80.36,80.37,80.29,80.34,11494.0,67.47,67.4784,67.4112,67.4532,11494.0
2020-09-25 12:15:00,80.33,80.34,80.26,80.29,13919.0,67.4448,67.4532,67.3861,67.4112,13919.0
2020-09-25 12:20:00,80.3,80.3,80.21,80.26,6098.0,67.4196,67.4196,67.3441,67.3861,6098.0
2020-09-25 12:25:00,80.26,80.26,80.21,80.22,3900.0,67.3861,67.3861,67.3441,67.3525,3900.0
2020-09-25 12:30:00,80.22,80.32,80.17,80.32,16560.0,67.3525,67.4364,67.3105,67.4364,16560.0
2020-09-25 12:35:00,80.31,80.4,80.29,80.39,7515.0,67.428,67.5036,67.4112,67.4952,7515.0
2020-09-25 12:40:00,80.4,80.41,80.33,80.36,11749.0,67.5036,67.512,67.4448,67.47,11749.0
2020-09-25 12:45:00,80.37,80.37,80.28,80.28,7286.0,67.4784,67.4784,67.4029,67.4029,7286.0
2020-09-25 12:50:00,80.27,80.36,80.24,80.36,5968.0,67.3945,67.47,67.3693,67.47,5968.0
2020-09-25 12:55:00,80.36,80.41,80.34,80.38,14991.0,67.47,67.512,67.4532,67.4868,14991.0
2020-09-25 13:00:00,80.39,80.45,80.3,80.33,18647.0,67.4952,67.5456,67.4196,67.4448,18647.0
2020-09-25 13:05:00,80.34,80.54,80.33,80.53,20641.0,67.4532,67.6211,67.4448,67.6128,20641.0
2020-09-25 13:10:00,80.53,80.53,80.45,80.47,10475.0,67.6128,67.6128,67.5456,67.5624,10475.0
2020-09-25 13:15:00,80.46,80.54,80.46,80.52,14127.0,67.554,67.6211,67.554,67.6044,14127.0
2020-09-25 13:20:00,80.51,80.58,80.49,80.5,29724.0,67.596,67.6547,67.5792,67.5876,29724.0
2020-09-25 13:25:00,80.5,80.5,80.38,80.43,20864.0,67.5876,67.5876,67.4868,67.5288,20864.0
2020-09-25 13:30:00,80.43,80.5,80.4,80.47,23451.0,67.5288,67.5876,67.5036,67.5624,23451.0
2020-09-25 13:35:00,80.46,80.5,80.37,80.39,7860.0,67.554,67.5876,67.4784,67.4952,7860.0
2020-09-25 13:40:00,80.4,80.53,80.4,80.53,21378.0,67.5036,67.6128,67.5036,67.6128,21378.0
2020-09-25 13:45:00,80.51,80.58,80.45,80.48,20377.0,67.596,67.6547,67.5456,67.5708,20377.0
2020-09-25 13:50:00,80.49,80.5,80.45,80.49,19223.0,67.5792,67.5876,67.5456,67.5792,19223.0
2020-09-25 13:55:00,80.49,80.5,80.39,80.41,14995.0,67.5792,67.5876,67.4952,67.512,14995.0
2020-09-25 14:00:00,80.4,80.45,80.39,80.45,17725.0,67.5036,67.5456,67.4952,67.5456,17725.0
2020-09-25 14:05:00,80.45,80.47,80.36,80.4,23518.0,67.5456,67.5624,67.47,67.5036,23518.0
2020-09-25 14:10:00,80.39,80.41,80.3,80.3,12676.0,67.4952,67.512,67.4196,67.4196,12676.0
2020-09-25 14:15:00,80.3,80.52,80.3,80.52,21785.0,67.4196,67.6044,67.4196,67.6044,21785.0
2020-09-25 14:20:00,80.52,80.58,80.45,80.58,17323.0,67.6044,67.6547,67.5456,67.6547,17323.0
2020-09-25 14:25:00,80.58,80.61,80.52,80.54,22932.0,67.6547,67.6799,67.6044,67.6211,22932.0
2020-09-25 14:30:00,80.54,80.58,80.43,80.43,13833.0,67.6211,67.6547,67.5288,67.5288,13833.0
2020-09-25 14:35:00,80.44,80.49,80.41,80.45,13411.0,67.5372,67.5792,67.512,67.5456,13411.0
2020-09-25 14:40:00,80.44,80.51,80.44,80.47,14512.0,67.5372,67.596,67.5372,67.5624,14512.0
2020-09-25 14:45:00,80.47,80.55,80.45,80.55,15661.0,67.5624,67.6295,67.5456,67.6295,15661.0
2020-09-25 14:50:00,80.55,80.66,80.53,80.64,19083.0,67.6295,67.7219,67.6128,67.7051,19083.0
2020-09-25 14:55:00,80.63,80.69,80.59,80.66,30561.0,67.6967,67.7471,67.6631,67.7219,30561.0
2020-09-25 15:00:00,80.65,80.69,80.58,80.63,18278.0,67.7135,67.7471,67.6547,67.6967,18278.0
2020-09-25 15:05:00,80.61,80.73,80.61,80.72,27174.0,67.6799,67.7807,67.6799,67.7723,27174.0
2020-09-25 15:10:00,80.72,80.79,80.66,80.67,15042.0,67.7723,67.831,67.7219,67.7303,15042.0
2020-09-25 15:15:00,80.69,80.81,80.67,80.74,31581.0,67.7471,67.8478,67.7303,67.7891,31581.0
2020-09-25 15:20:00,80.74,80.81,80.72,80.77,28263.0,67.7891,67.8478,67.7723,67.8143,28263.0
2020-09-25 15:25:00,80.77,80.8,80.69,80.72,20808.0,67.8143,67.8394,67.7471,67.7723,20808.0
2020-09-25 15:30:00,80.72,80.72,80.42,80.43,35796.0,67.7723,67.7723,67.5204,67.5288,35796.0
2020-09-25 15:35:00,80.44,80.58,80.42,80.5,39843.0,67.5372,67.6547,67.5204,67.5876,39843.0
2020-09-25 15:40:00,80.5,80.55,80.48,80.53,30499.0,67.5876,67.6295,67.5708,67.6128,30499.0
2020-09-25 15:45:00,80.52,80.66,80.5,80.65,185613.0,67.6044,67.7219,67.5876,67.7135,185613.0
2020-09-25 15:50:00,80.66,80.78,80.57,80.73,143786.0,67.7219,67.8227,67.6463,67.7807,143786.0
2020-09-25 15:55:00,80.73,80.85,80.65,80.65,226410.0,67.7807,67.8814,67.7135,67.7135,226410.0
2020-09-28 09:30:00,81.06,81.24,80.85,80.93,34621.0,68.0577,68.2089,67.8814,67.9486,34621.0
2020-09-28 09:35:00,80.99,81.04,80.65,80.79,16708.0,67.999,68.0409,67.7135,67.831,16708.0
2020-09-28 09:40:00,80.82,81.1,80.76,81.1,17650.0,67.8562,68.0913,67.8059,68.0913,17650.0
2020-09-28 09:45:00,81.06,81.16,81.01,81.16,13752.0,68.0577,68.1417,68.0158,68.1417,13752.0
2020-09-28 09:50:00,81.15,81.27,80.81,80.84,11038.0,68.1333,68.2341,67.8478,67.873,11038.0
2020-09-28 09:55:00,80.81,80.91,80.72,80.81,12561.0,67.8478,67.9318,67.7723,67.8478,12561.0
2020-09-28 10:00:00,80.74,80.78,80.46,80.54,9251.0,67.7891,67.8227,67.554,67.6211,9251.0
2020-09-28 10:05:00,80.54,80.72,80.51,80.59,16218.0,67.6211,67.7723,67.596,67.6631,16218.0
2020-09-28 10:10:00,80.6,80.75,80.53,80.58,19712.0,67.6715,67.7975,67.6128,67.6547,19712.0
2020-09-28 10:15:00,80.63,80.77,80.62,80.73,11999.0,67.6967,67.8143,67.6883,67.7807,11999.0
2020-09-28 10:20:00,80.75,81.25,80.75,81.23,22867.0,67.7975,68.2173,67.7975,68.2005,22867.0
2020-09-28 10:25:00,81.24,81.43,81.24,81.25,11510.0,68.2089,68.3684,68.2089,68.2173,11510.0
2020-09-28 10:30:00,81.26,81.45,81.26,81.38,5876.0,68.2257,68.3852,68.2257,68.3264,5876.0
2020-09-28 10:35:00,81.41,81.47,81.18,81.18,4967.0,68.3516,68.402,68.1585,68.1585,4967.0
2020-09-28 10:40:00,81.19,81.32,81.17,81.26,5840.0,68.1669,68.276,68.1501,68.2257,5840.0
2020-09-28 10:45:00,81.26,81.27,81.03,81.07,7624.0,68.2257,68.2341,68.0325,68.0661,7624.0
2020-09-28 10:50:00,81.08,81.2,81.01,81.19,7848.0,68.0745,68.1753,68.0158,68.1669,7848.0
2020-09-28 10:55:00,81.2,81.27,81.14,81.26,3961.0,68.1753,68.2341,68.1249,68.2257,3961.0
2020-09-28 11:00:00,81.27,81.31,81.12,81.15,5467.0,68.2341,68.2676,68.1081,68.1333,5467.0
2020-09-28 11:05:00,81.13,81.18,81.04,81.07,6530.0,68.1165,68.1585,68.0409,68.0661,6530.0
2020-09-28 11:10:00,81.1,81.2,81.1,81.12,6480.0,68.0913,68.1753,68.0913,68.1081,6480.0
2020-09-28 11:15:00,81.08,81.13,80.98,81.08,7511.0,68.0745,68.1165,67.9906,68.0745,7511.0
2020-09-28 11:20:00,81.12,81.15,81.03,81.08,7257.0,68.1081,68.1333,68.0325,68.0745,7257.0
2020-09-28 11:25:00,81.09,81.14,81.04,81.12,33785.0,68.0829,68.1249,68.0409,68.1081,33785.0
2020-09-28 11:30:00,81.08,81.19,81.04,81.16,4904.0,68.0745,68.1669,68.0409,68.1417,4904.0
2020-09-28 11:35:00,81.15,81.3,81.15,81.26,10125.0,68.1333,68.2592,68.1333,68.2257,10125.0
2020-09-28 11:40:00,81.26,81.29,81.22,81.24,34247.0,68.2257,68.2508,68.1921,68.2089,34247.0
2020-09-28 11:45:00,81.24,81.27,81.18,81.25,17592.0,68.2089,68.2341,68.1585,68.2173,17592.0
2020-09-28 11:50:00,81.25,81.28,81.17,81.28,5861.0,68.2173,68.2424,68.1501,68.2424,5861.0
2020-09-28 11:55:00,81.27,81.28,81.2,81.25,9080.0,68.2341,68.2424,68.1753,68.2173,9080.0
2020-09-28 12:00:00,81.26,81.26,81.13,81.15,8298.0,68.2257,68.2257,68.1165,68.1333,8298.0
2020-09-28 12:05:00,81.14,81.19,81.12,81.15,8233.0,68.1249,68.1669,68.1081,68.1333,8233.0
2020-09-28 12:10:00,81.14,81.17,81.1,81.16,3889.0,68.1249,68.1501,68.0913,68.1417,3889.0
2020-09-28 12:15:00,81.16,81.19,81.06,81.09,11951.0,68.1417,68.1669,68.0577,68.0829,11951.0
2020-09-28 12:20:00,81.1,81.17,81.1,81.15,7635.0,68.0913,68.1501,68.0913,68.1333,7635.0
2020-09-28 12:25:00,81.16,81.17,81.08,81.09,4438.0,68.1417,68.1501,68.0745,68.0829,4438.0
2020-09-28 12:30:00,81.09,81.11,80.96,80.98,5093.0,68.0829,68.0997,67.9738,67.9906,5093.0
2020-09-28 12:35:00,80.99,81.04,80.95,80.95,9344.0,67.999,68.0409,67.9654,67.9654,9344.0
2020-09-28 12:40:00,80.99,81.06,80.99,81.05,7063.0,67.999,68.0577,67.999,68.0493,7063.0
2020-09-28 12:45:00,81.05,81.07,80.98,81.01,8180.0,68.0493,68.0661,67.9906,68.0158,8180.0
2020-09-28 12:50:00,81.02,81.11,81.01,81.08,7310.0,68.0242,68.0997,68.0158,68.0745,7310.0
2020-09-28 12:55:00,81.08,81.1,81.03,81.09,16287.0,68.0745,68.0913,68.0325,68.0829,16287.0
2020-09-28 13:00:00,81.08,81.08,81.0,81.04,25299.0,68.0745,68.0745,68.0074,68.0409,25299.0
2020-09-28 13:05:00,81.03,81.06,80.97,81.0,13867.0,68.0325,68.0577,67.9822,68.0074,13867.0
2020-09-28 13:10:00,81.02,81.04,80.99,81.0,5424.0,68.0242,68.0409,67.999,68.0074,5424.0
2020-09-28 13:15:00,81.0,81.1,81.0,81.1,7841.0,68.0074,68.0913,68.0074,68.0913,7841.0
2020-09-28 13:20:00,81.11,81.15,81.07,81.11,6349.0,68.0997,68.1333,68.0661,68.0997,6349.0
2020-09-28 13:25:00,81.08,81.08,81.0,81.04,6428.0,68.0745,68.0745,68.0074,68.0409,6428.0
2020-09-28 13:30:00,81.05,81.14,81.05,81.14,4878.0,68.0493,68.1249,68.0493,68.1249,4878.0
2020-09-28 13:35:00,81.14,81.3,81.14,81.3,8527.0,68.1249,68.2592,68.1249,68.2592,8527.0
2020-09-28 13:40:00,81.3,81.43,81.27,81.43,16222.0,68.2592,68.3684,68.2341,68.3684,16222.0
2020-09-28 13:45:00,81.42,81.45,81.36,81.42,30568.0,68.36,68.3852,68.3096,68.36,30568.0
2020-09-28 13:50:00,81.43,81.44,81.36,81.36,9200.0,68.3684,68.3768,68.3096,68.3096,9200.0
2020-09-28 13:55:00,81.36,81.53,81.34,81.47,25288.0,68.3096,68.4523,68.2928,68.402,25288.0
2020-09-28 14:00:00,81.47,81.47,81.25,81.25,21457.0,68.402,68.402,68.2173,68.2173,21457.0
2020-09-28 14:05:00,81.25,81.29,81.23,81.28,7223.0,68.2173,68.2508,68.2005,68.2424,7223.0
2020-09-28 14:10:00,81.27,81.35,81.24,81.24,11213.0,68.2341,68.3012,68.2089,68.2089,11213.0
2020-09-28 14:15:00,81.24,81.28,81.18,81.19,9173.0,68.2089,68.2424,68.1585,68.1669,9173.0
2020-09-28 14:20:00,81.19,81.19,81.09,81.15,7873.0,68.1669,68.1669,68.0829,68.1333,7873.0
2020-09-28 14:25:00,81.14,81.17,81.12,81.13,5483.0,68.1249,68.1501,68.1081,68.1165,5483.0
2020-09-28 14:30:00,81.11,81.19,81.11,81.18,9141.0,68.0997,68.1669,68.0997,68.1585,9141.0
2020-09-28 14:35:00,81.17,81.17,81.08,81.1,7524.0,68.1501,68.1501,68.0745,68.0913,7524.0
2020-09-28 14:40:00,81.1,81.1,81.04,81.05,9601.0,68.0913,68.0913,68.0409,68.0493,9601.0
2020-09-28 14:45:00,81.03,81.06,80.99,80.99,8717.0,68.0325,68.0577,67.999,67.999,8717.0
2020-09-28 14:50:00,81.01,81.03,80.97,80.97,7611.0,68.0158,68.0325,67.9822,67.9822,7611.0
2020-09-28 14:55:00,80.95,81.05,80.94,81.05,8510.0,67.9654,68.0493,67.957,68.0493,8510.0
2020-09-28 15:00:00,81.07,81.07,80.86,80.96,11140.0,68.0661,68.0661,67.8898,67.9738,11140.0
2020-09-28 15:05:00,80.93,81.02,80.86,80.87,12119.0,67.9486,68.0242,67.8898,67.8982,12119.0
2020-09-28 15:10:00,80.87,80.89,80.8,80.87,12812.0,67.8982,67.915,67.8394,67.8982,12812.0
2020-09-28 15:15:00,80.88,80.91,80.8,80.8,9592.0,67.9066,67.9318,67.8394,67.8394,9592.0
2020-09-28 15:20:00,80.82,80.85,80.73,80.77,13880.0,67.8562,67.8814,67.7807,67.8143,13880.0
2020-09-28 15:25:00,80.77,80.85,80.76,80.84,13118.0,67.8143,67.8814,67.8059,67.873,13118.0
2020-09-28 15:30:00,80.83,80.83,80.69,80.72,33165.0,67.8646,67.8646,67.7471,67.7723,33165.0
2020-09-28 15:35:00,80.73,80.89,80.72,80.88,14618.0,67.7807,67.915,67.7723,67.9066,14618.0
2020-09-28 15:40:00,80.88,80.94,80.82,80.92,20770.0,67.9066,67.957,67.8562,67.9402,20770.0
2020-09-28 15:45:00,80.92,80.92,80.65,80.65,34878.0,67.9402,67.9402,67.7135,67.7135,34878.0
2020-09-28 15:50:00,80.66,80.75,80.58,80.67,46186.0,67.7219,67.7975,67.6547,67.7303,46186.0
2020-09-28 15:55:00,80.67,80.69,80.55,80.69,89401.0,67.7303,67.7471,67.6295,67.7471,89401.0
2020-09-29 09:30:00,81.01,81.2,80.95,81.02,27929.0,68.0158,68.1753,67.9654,68.0242,27929.0
2020-09-29 09:35:00,81.0,81.05,80.69,80.79,28326.0,68.0074,68.0493,67.7471,67.831,28326.0
2020-09-29 09:40:00,80.83,81.05,80.79,81.05,17129.0,67.8646,68.0493,67.831,68.0493,17129.0
2020-09-29 09:45:00,81.09,81.11,80.96,81.05,9531.0,68.0829,68.0997,67.9738,68.0493,9531.0
2020-09-29 09:50:00,81.02,81.02,80.77,80.77,5965.0,68.0242,68.0242,67.8143,67.8143,5965.0
2020-09-29 09:55:00,80.8,80.86,80.72,80.84,6041.0,67.8394,67.8898,67.7723,67.873,6041.0
2020-09-29 10:00:00,80.84,80.94,80.81,80.92,7261.0,67.873,67.957,67.8478,67.9402,7261.0
2020-09-29 10:05:00,80.92,81.02,80.81,80.87,6556.0,67.9402,68.0242,67.8478,67.8982,6556.0
2020-09-29 10:10:00,80.85,81.19,80.85,81.15,10377.0,67.8814,68.1669,67.8814,68.1333,10377.0
2020-09-29 10:15:00,81.16,81.23,81.05,81.05,18185.0,68.1417,68.2005,68.0493,68.0493,18185.0
2020-09-29 10:20:00,81.07,81.27,81.06,81.27,12115.0,68.0661,68.2341,68.0577,68.2341,12115.0
2020-09-29 10:25:00,81.31,81.44,81.28,81.41,8573.0,68.2676,68.3768,68.2424,68.3516,8573.0
2020-09-29 10:30:00,81.41,81.56,81.4,81.44,28308.0,68.3516,68.4775,68.3432,68.3768,28308.0
2020-09-29 10:35:00,81.45,81.5,81.34,81.35,25530.0,68.3852,68.4272,68.2928,68.3012,25530.0
2020-09-29 10:40:00,81.32,81.33,81.21,81.28,7025.0,68.276,68.2844,68.1837,68.2424,7025.0
2020-09-29 10:45:00,81.22,81.22,81.09,81.09,6430.0,68.1921,68.1921,68.0829,68.0829,6430.0
2020-09-29 10:50:00,81.04,81.13,81.0,81.13,38355.0,68.0409,68.1165,68.0074,68.1165,38355.0
2020-09-29 10:55:00,81.13,81.15,81.02,81.04,8596.0,68.1165,68.1333,68.0242,68.0409,8596.0
2020-09-29 11:00:00,81.02,81.02,80.82,80.82,36177.0,68.0242,68.0242,67.8562,67.8562,36177.0
2020-09-29 11:05:00,80.84,80.86,80.76,80.8,7457.0,67.873,67.8898,67.8059,67.8394,7457.0
2020-09-29 11:10:00,80.73,80.74,80.66,80.73,14843.0,67.7807,67.7891,67.7219,67.7807,14843.0
2020-09-29 11:15:00,80.76,80.85,80.63,80.64,49088.0,67.8059,67.8814,67.6967,67.7051,49088.0
2020-09-29 11:20:00,80.64,80.71,80.58,80.65,15516.0,67.7051,67.7639,67.6547,67.7135,15516.0
2020-09-29 11:25:00,80.65,80.74,80.62,80.67,13427.0,67.7135,67.7891,67.6883,67.7303,13427.0
2020-09-29 11:30:00,80.66,80.7,80.56,80.69,8699.0,67.7219,67.7555,67.6379,67.7471,8699.0
2020-09-29 11:35:00,80.67,80.88,80.67,80.85,10824.0,67.7303,67.9066,67.7303,67.8814,10824.0
2020-09-29 11:40:00,80.85,80.87,80.55,80.64,10831.0,67.8814,67.8982,67.6295,67.7051,10831.0
2020-09-29 11:45:00,80.65,80.67,80.58,80.6,7682.0,67.7135,67.7303,67.6547,67.6715,7682.0
2020-09-29 11:50:00,80.65,80.7,80.59,80.67,5573.0,67.7135,67.7555,67.6631,67.7303,5573.0
2020-09-29 11:55:00,80.68,80.69,80.52,80.52,27300.0,67.7387,67.7471,67.6044,67.6044,27300.0
2020-09-29 12:00:00,80.56,80.59,80.48,80.48,18731.0,67.6379,67.6631,67.5708,67.5708,18731.0
2020-09-29 12:05:00,80.51,80.63,80.51,80.63,3097.0,67.596,67.6967,67.596,67.6967,3097.0
2020-09-29 12:10:00,80.62,80.74,80.62,80.73,7253.0,67.6883,67.7891,67.6883,67.7807,7253.0
2020-09-29 12:15:00,80.7,80.78,80.66,80.66,4753.0,67.7555,67.8227,67.7219,67.7219,4753.0
2020-09-29 12:20:00,80.67,80.67,80.56,80.56,5237.0,67.7303,67.7303,67.6379,67.6379,5237.0
2020-09-29 12:25:00,80.61,80.67,80.6,80.66,2939.0,67.6799,67.7303,67.6715,67.7219,2939.0
2020-09-29 12:30:00,80.63,80.66,80.55,80.64,5556.0,67.6967,67.7219,67.6295,67.7051,5556.0
2020-09-29 12:35:00,80.64,80.7,80.61,80.65,4104.0,67.7051,67.7555,67.6799,67.7135,4104.0
2020-09-29 12:40:00,80.64,80.8,80.63,80.8,7536.0,67.7051,67.8394,67.6967,67.8394,7536.0
2020-09-29 12:45:00,80.81,80.87,80.76,80.82,3907.0,67.8478,67.8982,67.8059,67.8562,3907.0
2020-09-29 12:50:00,80.82,80.82,80.69,80.77,3432.0,67.8562,67.8562,67.7471,67.8143,3432.0
2020-09-29 12:55:00,80.76,80.81,80.73,80.8,4917.0,67.8059,67.8478,67.7807,67.8394,4917.0
2020-09-29 13:00:00,80.83,81.02,80.82,80.99,30453.0,67.8646,68.0242,67.8562,67.999,30453.0
2020-09-29 13:05:00,80.98,80.98,80.76,80.81,6084.0,67.9906,67.9906,67.8059,67.8478,6084.0
2020-09-29 13:10:00,80.81,80.84,80.73,80.73,6983.0,67.8478,67.873,67.7807,67.7807,6983.0
2020-09-29 13:15:00,80.74,80.83,80.7,80.8,6063.0,67.7891,67.8646,67.7555,67.8394,6063.0
2020-09-29 13:20:00,80.82,80.85,80.77,80.85,3001.0,67.8562,67.8814,67.8143,67.8814,3001.0
2020-09-29 13:25:00,80.85,80.91,80.8,80.88,3895.0,67.8814,67.9318,67.8394,67.9066,3895.0
2020-09-29 13:30:00,80.86,80.91,80.85,80.89,8998.0,67.8898,67.9318,67.8814,67.915,8998.0
2020-09-29 13:35:00,80.9,80.95,80.85,80.87,5400.0,67.9234,67.9654,67.8814,67.8982,5400.0
2020-09-29 13:40:00,80.9,80.91,80.86,80.89,2020.0,67.9234,67.9318,67.8898,67.915,2020.0
2020-09-29 13:45:00,80.9,80.98,80.9,80.98,4209.0,67.9234,67.9906,67.9234,67.9906,4209.0
2020-09-29 13:50:00,80.99,81.15,80.99,81.11,16414.0,67.999,68.1333,67.999,68.0997,16414.0
2020-09-29 13:55:00,81.09,81.11,81.01,81.01,2621.0,68.0829,68.0997,68.0158,68.0158,2621.0
2020-09-29 14:00:00,81.08,81.12,81.01,81.05,4140.0,68.0745,68.1081,68.0158,68.0493,4140.0
2020-09-29 14:05:00,81.07,81.07,81.0,81.02,3920.0,68.0661,68.0661,68.0074,68.0242,3920.0
2020-09-29 14:10:00,81.08,81.1,81.03,81.03,4497.0,68.0745,68.0913,68.0325,68.0325,4497.0
2020-09-29 14:15:00,81.08,81.17,81.02,81.17,3960.0,68.0745,68.1501,68.0242,68.1501,3960.0
2020-09-29 14:20:00,81.15,81.17,81.07,81.11,5004.0,68.1333,68.1501,68.0661,68.0997,5004.0
2020-09-29 14:25:00,81.09,81.16,81.08,81.14,4920.0,68.0829,68.1417,68.0745,68.1249,4920.0
2020-09-29 14:30:00,81.16,81.29,81.13,81.22,7417.0,68.1417,68.2508,68.1165,68.1921,7417.0
2020-09-29 14:35:00,81.21,81.26,81.18,81.26,7703.0,68.1837,68.2257,68.1585,68.2257,7703.0
2020-09-29 14:40:00,81.25,81.3,81.24,81.29,3823.0,68.2173,68.2592,68.2089,68.2508,3823.0
2020-09-29 14:45:00,81.27,81.27,81.21,81.25,6823.0,68.2341,68.2341,68.1837,68.2173,6823.0
2020-09-29 14:50:00,81.24,81.29,81.19,81.24,10727.0,68.2089,68.2508,68.1669,68.2089,10727.0
2020-09-29 14:55:00,81.23,81.31,81.22,81.28,6506.0,68.2005,68.2676,68.1921,68.2424,6506.0
2020-09-29 15:00:00,81.29,81.3,81.21,81.26,5935.0,68.2508,68.2592,68.1837,68.2257,5935.0
2020-09-29 15:05:00,81.27,81.29,81.17,81.17,9322.0,68.2341,68.2508,68.1501,68.1501,9322.0
2020-09-29 15:10:00,81.17,81.23,81.11,81.16,59720.0,68.1501,68.2005,68.0997,68.1417,59720.0
2020-09-29 15:15:00,81.16,81.28,81.14,81.28,43404.0,68.1417,68.2424,68.1249,68.2424,43404.0
2020-09-29 15:20:00,81.28,81.3,81.15,81.23,12140.0,68.2424,68.2592,68.1333,68.2005,12140.0
2020-09-29 15:25:00,81.23,81.24,81.17,81.18,9198.0,68.2005,68.2089,68.1501,68.1585,9198.0
2020-09-29 15:30:00,81.18,81.31,81.18,81.27,21602.0,68.1585,68.2676,68.1585,68.2341,21602.0
2020-09-29 15:35:00,81.26,81.26,81.15,81.22,22596.0,68.2257,68.2257,68.1333,68.1921,22596.0
2020-09-29 15:40:00,81.21,81.3,81.21,81.28,41507.0,68.1837,68.2592,68.1837,68.2424,41507.0
2020-09-29 15:45:00,81.28,81.36,81.22,81.26,73226.0,68.2424,68.3096,68.1921,68.2257,73226.0
2020-09-29 15:50:00,81.24,81.33,81.17,81.21,54848.0,68.2089,68.2844,68.1501,68.1837,54848.0
2020-09-29 15:55:00,81.21,81.21,80.97,80.97,98048.0,68.1837,68.1837,67.9822,67.9822,98048.0
2020-09-30 09:30:00,81.54,81.9,81.42,81.69,54153.0,68.4607,68.763,68.36,68.5867,54153.0
2020-09-30 09:35:00,81.62,81.68,81.34,81.48,13038.0,68.5279,68.5783,68.2928,68.4104,13038.0
2020-09-30 09:40:00,81.48,81.63,81.33,81.63,9505.0,68.4104,68.5363,68.2844,68.5363,9505.0
2020-09-30 09:45:00,81.64,81.82,81.58,81.62,8868.0,68.5447,68.6958,68.4943,68.5279,8868.0
2020-09-30 09:50:00,81.61,81.62,81.35,81.44,24216.0,68.5195,68.5279,68.3012,68.3768,24216.0
2020-09-30 09:55:00,81.42,81.6,81.41,81.51,7873.0,68.36,68.5111,68.3516,68.4356,7873.0
2020-09-30 10:00:00,81.5,81.65,81.45,81.65,7367.0,68.4272,68.5531,68.3852,68.5531,7367.0
2020-09-30 10:05:00,81.75,81.8,81.68,81.72,5373.0,68.6371,68.679,68.5783,68.6119,5373.0
2020-09-30 10:10:00,81.63,81.66,81.42,81.53,15001.0,68.5363,68.5615,68.36,68.4523,15001.0
2020-09-30 10:15:00,81.55,81.73,81.54,81.73,14938.0,68.4691,68.6203,68.4607,68.6203,14938.0
2020-09-30 10:20:00,81.7,81.85,81.64,81.76,16755.0,68.5951,68.721,68.5447,68.6455,16755.0
2020-09-30 10:25:00,81.77,81.77,81.54,81.66,13147.0,68.6539,68.6539,68.4607,68.5615,13147.0
2020-09-30 10:30:00,81.68,81.73,81.59,81.64,13520.0,68.5783,68.6203,68.5027,68.5447,13520.0
2020-09-30 10:35:00,81.59,81.69,81.47,81.56,6620.0,68.5027,68.5867,68.402,68.4775,6620.0
2020-09-30 10:40:00,81.59,81.64,81.43,81.46,22147.0,68.5027,68.5447,68.3684,68.3936,22147.0
2020-09-30 10:45:00,81.48,81.75,81.47,81.64,12228.0,68.4104,68.6371,68.402,68.5447,12228.0
2020-09-30 10:50:00,81.62,81.78,81.59,81.74,8908.0,68.5279,68.6622,68.5027,68.6287,8908.0
2020-09-30 10:55:00,81.74,81.78,81.63,81.63,4865.0,68.6287,68.6622,68.5363,68.5363,4865.0
2020-09-30 11:00:00,81.66,81.7,81.57,81.62,10472.0,68.5615,68.5951,68.4859,68.5279,10472.0
2020-09-30 11:05:00,81.61,81.71,81.61,81.66,9723.0,68.5195,68.6035,68.5195,68.5615,9723.0
2020-09-30 11:10:00,81.67,81.8,81.67,81.79,7371.0,68.5699,68.679,68.5699,68.6706,7371.0
2020-09-30 11:15:00,81.78,81.83,81.76,81.81,6607.0,68.6622,68.7042,68.6455,68.6874,6607.0
2020-09-30 11:20:00,81.81,82.0,81.78,81.98,9826.0,68.6874,68.847,68.6622,68.8302,9826.0
2020-09-30 11:25:00,81.99,82.08,81.91,81.94,9905.0,68.8386,68.9141,68.7714,68.7966,9905.0
2020-09-30 11:30:00,81.95,81.95,81.71,81.72,8567.0,68.805,68.805,68.6035,68.6119,8567.0
2020-09-30 11:35:00,81.7,81.77,81.68,81.7,8955.0,68.5951,68.6539,68.5783,68.5951,8955.0
2020-09-30 11:40:00,81.72,81.74,81.61,81.69,8459.0,68.6119,68.6287,68.5195,68.5867,8459.0
2020-09-30 11:45:00,81.72,81.78,81.64,81.72,6610.0,68.6119,68.6622,68.5447,68.6119,6610.0
2020-09-30 11:50:00,81.7,81.76,81.47,81.5,10621.0,68.5951,68.6455,68.402,68.4272,10621.0
2020-09-30 11:55:00,81.51,81.54,81.43,81.47,12480.0,68.4356,68.4607,68.3684,68.402,12480.0
2020-09-30 12:00:00,81.46,81.49,81.39,81.45,12492.0,68.3936,68.4188,68.3348,68.3852,12492.0
2020-09-30 12:05:00,81.44,81.44,81.35,81.36,7405.0,68.3768,68.3768,68.3012,68.3096,7405.0
2020-09-30 12:10:00,81.36,81.4,81.27,81.32,7451.0,68.3096,68.3432,68.2341,68.276,7451.0
2020-09-30 12:15:00,81.35,81.45,81.35,81.43,5795.0,68.3012,68.3852,68.3012,68.3684,5795.0
2020-09-30 12:20:00,81.47,81.72,81.46,81.7,11267.0,68.402,68.6119,68.3936,68.5951,11267.0
2020-09-30 12:25:00,81.73,81.83,81.71,81.81,10022.0,68.6203,68.7042,68.6035,68.6874,10022.0
2020-09-30 12:30:00,81.81,81.92,81.73,81.81,6834.0,68.6874,68.7798,68.6203,68.6874,6834.0
2020-09-30 12:35:00,81.81,81.9,81.8,81.9,4554.0,68.6874,68.763,68.679,68.763,4554.0
2020-09-30 12:40:00,81.86,81.91,81.86,81.88,3977.0,68.7294,68.7714,68.7294,68.7462,3977.0
2020-09-30 12:45:00,81.84,81.85,81.74,81.74,5337.0,68.7126,68.721,68.6287,68.6287,5337.0
2020-09-30 12:50:00,81.71,81.72,81.61,81.62,7708.0,68.6035,68.6119,68.5195,68.5279,7708.0
2020-09-30 12:55:00,81.6,81.63,81.55,81.56,10852.0,68.5111,68.5363,68.4691,68.4775,10852.0
2020-09-30 13:00:00,81.55,81.64,81.47,81.52,27082.0,68.4691,68.5447,68.402,68.444,27082.0
2020-09-30 13:05:00,81.53,81.59,81.47,81.49,6043.0,68.4523,68.5027,68.402,68.4188,6043.0
2020-09-30 13:10:00,81.48,81.51,81.42,81.48,8710.0,68.4104,68.4356,68.36,68.4104,8710.0
2020-09-30 13:15:00,81.49,81.5,81.46,81.49,8465.0,68.4188,68.4272,68.3936,68.4188,8465.0
2020-09-30 13:20:00,81.48,81.62,81.47,81.62,5300.0,68.4104,68.5279,68.402,68.5279,5300.0
2020-09-30 13:25:00,81.61,81.63,81.58,81.58,7334.0,68.5195,68.5363,68.4943,68.4943,7334.0
2020-09-30 13:30:00,81.57,81.69,81.54,81.68,12017.0,68.4859,68.5867,68.4607,68.5783,12017.0
2020-09-30 13:35:00,81.67,81.72,81.67,81.71,9462.0,68.5699,68.6119,68.5699,68.6035,9462.0
2020-09-30 13:40:00,81.72,81.77,81.62,81.63,15826.0,68.6119,68.6539,68.5279,68.5363,15826.0
2020-09-30 13:45:00,81.63,81.65,81.58,81.61,31720.0,68.5363,68.5531,68.4943,68.5195,31720.0
2020-09-30 13:50:00,81.61,81.65,81.6,81.65,9418.0,68.5195,68.5531,68.5111,68.5531,9418.0
2020-09-30 13:55:00,81.65,81.68,81.6,81.66,7198.0,68.5531,68.5783,68.5111,68.5615,7198.0
2020-09-30 14:00:00,81.66,81.77,81.62,81.77,10190.0,68.5615,68.6539,68.5279,68.6539,10190.0
2020-09-30 14:05:00,81.77,81.88,81.77,81.88,6625.0,68.6539,68.7462,68.6539,68.7462,6625.0
2020-09-30 14:10:00,81.87,81.98,81.87,81.93,12498.0,68.7378,68.8302,68.7378,68.7882,12498.0
2020-09-30 14:15:00,81.95,82.08,81.95,82.01,10169.0,68.805,68.9141,68.805,68.8554,10169.0
2020-09-30 14:20:00,82.01,82.1,81.69,81.79,21081.0,68.8554,68.9309,68.5867,68.6706,21081.0
2020-09-30 14:25:00,81.83,81.86,81.52,81.72,18745.0,68.7042,68.7294,68.444,68.6119,18745.0
2020-09-30 14:30:00,81.7,81.72,81.58,81.61,8373.0,68.5951,68.6119,68.4943,68.5195,8373.0
2020-09-30 14:35:00,81.65,81.66,81.52,81.52,6575.0,68.5531,68.5615,68.444,68.444,6575.0
2020-09-30 14:40:00,81.54,81.59,81.39,81.52,14793.0,68.4607,68.5027,68.3348,68.444,14793.0
2020-09-30 14:45:00,81.54,81.54,81.3,81.33,7471.0,68.4607,68.4607,68.2592,68.2844,7471.0
2020-09-30 14:50:00,81.35,81.52,81.33,81.48,13505.0,68.3012,68.444,68.2844,68.4104,13505.0
2020-09-30 14:55:00,81.48,81.82,81.44,81.79,15167.0,68.4104,68.6958,68.3768,68.6706,15167.0
2020-09-30 15:00:00,81.79,81.84,81.6,81.64,13389.0,68.6706,68.7126,68.5111,68.5447,13389.0
2020-09-30 15:05:00,81.64,81.81,81.64,81.72,11046.0,68.5447,68.6874,68.5447,68.6119,11046.0
2020-09-30 15:10:00,81.72,81.72,81.45,81.51,22240.0,68.6119,68.6119,68.3852,68.4356,22240.0
2020-09-30 15:15:00,81.47,81.54,81.31,81.4,15740.0,68.402,68.4607,68.2676,68.3432,15740.0
2020-09-30 15:20:00,81.4,81.44,81.24,81.41,15859.0,68.3432,68.3768,68.2089,68.3516,15859.0
2020-09-30 15:25:00,81.4,81.68,81.34,81.57,11639.0,68.3432,68.5783,68.2928,68.4859,11639.0
2020-09-30 15:30:00,81.56,81.61,81.46,81.6,20199.0,68.4775,68.5195,68.3936,68.5111,20199.0
2020-09-30 15:35:00,81.61,81.76,81.57,81.64,22844.0,68.5195,68.6455,68.4859,68.5447,22844.0
2020-09-30 15:40:00,81.63,81.68,81.54,81.62,21366.0,68.5363,68.5783,68.4607,68.5279,21366.0
2020-09-30 15:45:00,81.61,81.93,81.61,81.89,30912.0,68.5195,68.7882,68.5195,68.7546,30912.0
2020-09-30 15:50:00,81.9,82.06,81.86,81.88,88734.0,68.763,68.8973,68.7294,68.7462,88734.0
2020-09-30 15:55:00,81.85,82.03,81.73,81.73,226337.0,68.721,68.8721,68.6203,68.6203,226337.0
2020-10-01 09:30:00,81.69,81.69,81.3,81.33,52241.0,68.5867,68.5867,68.2592,68.2844,52241.0
2020-10-01 09:35:00,81.36,81.66,81.33,81.66,16603.0,68.3096,68.5615,68.2844,68.5615,16603.0
2020-10-01 09:40:00,81.63,81.94,81.55,81.75,11839.0,68.5363,68.7966,68.4691,68.6371,11839.0
2020-10-01 09:45:00,81.76,81.93,81.74,81.85,8561.0,68.6455,68.7882,68.6287,68.721,8561.0
2020-10-01 09:50:00,81.87,81.96,81.76,81.79,13173.0,68.7378,68.8134,68.6455,68.6706,13173.0
2020-10-01 09:55:00,81.75,81.78,81.63,81.65,13295.0,68.6371,68.6622,68.5363,68.5531,13295.0
2020-10-01 10:00:00,81.59,82.0,81.58,81.93,17402.0,68.5027,68.847,68.4943,68.7882,17402.0
2020-10-01 10:05:00,81.91,81.94,81.76,81.78,8939.0,68.7714,68.7966,68.6455,68.6622,8939.0
2020-10-01 10:10:00,81.82,81.83,81.71,81.82,15732.0,68.6958,68.7042,68.6035,68.6958,15732.0
2020-10-01 10:15:00,81.83,81.88,81.72,81.85,21386.0,68.7042,68.7462,68.6119,68.721,21386.0
2020-10-01 10:20:00,81.85,82.06,81.79,82.01,23311.0,68.721,68.8973,68.6706,68.8554,23311.0
2020-10-01 10:25:00,81.98,82.02,81.88,82.0,9688.0,68.8302,68.8638,68.7462,68.847,9688.0
2020-10-01 10:30:00,82.04,82.36,81.99,82.36,14231.0,68.8805,69.1492,68.8386,69.1492,14231.0
2020-10-01 10:35:00,82.34,82.43,82.33,82.41,24285.0,69.1324,69.208,69.124,69.1912,24285.0
2020-10-01 10:40:00,82.38,82.46,82.36,82.38,5059.0,69.166,69.2332,69.1492,69.166,5059.0
2020-10-01 10:45:00,82.4,82.47,82.33,82.42,7704.0,69.1828,69.2416,69.124,69.1996,7704.0
2020-10-01 10:50:00,82.44,82.46,82.38,82.4,9418.0,69.2164,69.2332,69.166,69.1828,9418.0
2020-10-01 10:55:00,82.41,82.54,82.33,82.51,13858.0,69.1912,69.3003,69.124,69.2752,13858.0
2020-10-01 11:00:00,82.54,82.54,82.33,82.41,11197.0,69.3003,69.3003,69.124,69.1912,11197.0
2020-10-01 11:05:00,82.41,82.43,82.27,82.37,7824.0,69.1912,69.208,69.0737,69.1576,7824.0
2020-10-01 11:10:00,82.39,82.39,82.17,82.2,12866.0,69.1744,69.1744,68.9897,69.0149,12866.0
2020-10-01 11:15:00,82.2,82.24,82.11,82.14,12628.0,69.0149,69.0485,68.9393,68.9645,12628.0
2020-10-01 11:20:00,82.16,82.24,82.1,82.23,15849.0,68.9813,69.0485,68.9309,69.0401,15849.0
2020-10-01 11:25:00,82.23,82.32,82.2,82.26,35908.0,69.0401,69.1156,69.0149,69.0653,35908.0
2020-10-01 11:30:00,82.26,82.35,82.2,82.33,34348.0,69.0653,69.1408,69.0149,69.124,34348.0
2020-10-01 11:35:00,82.33,82.37,82.27,82.3,9299.0,69.124,69.1576,69.0737,69.0988,9299.0
2020-10-01 11:40:00,82.3,82.36,82.27,82.36,4901.0,69.0988,69.1492,69.0737,69.1492,4901.0
2020-10-01 11:45:00,82.42,82.42,82.31,82.37,6840.0,69.1996,69.1996,69.1072,69.1576,6840.0
2020-10-01 11:50:00,82.39,82.55,82.39,82.55,8549.0,69.1744,69.3087,69.1744,69.3087,8549.0
2020-10-01 11:55:00,82.53,82.64,82.53,82.59,6631.0,69.2919,69.3843,69.2919,69.3423,6631.0
2020-10-01 12:00:00,82.6,82.61,82.54,82.56,6152.0,69.3507,69.3591,69.3003,69.3171,6152.0
2020-10-01 12:05:00,82.56,82.57,82.51,82.51,5814.0,69.3171,69.3255,69.2752,69.2752,5814.0
2020-10-01 12:10:00,82.53,82.53,82.42,82.42,5828.0,69.2919,69.2919,69.1996,69.1996,5828.0
2020-10-01 12:15:00,82.41,82.47,82.35,82.46,8974.0,69.1912,69.2416,69.1408,69.2332,8974.0
2020-10-01 12:20:00,82.44,82.55,82.4,82.51,7849.0,69.2164,69.3087,69.1828,69.2752,7849.0
2020-10-01 12:25:00,82.55,82.61,82.55,82.58,2951.0,69.3087,69.3591,69.3087,69.3339,2951.0
2020-10-01 12:30:00,82.55,82.6,82.49,82.5,3437.0,69.3087,69.3507,69.2584,69.2668,3437.0
2020-10-01 12:35:00,82.52,82.58,82.47,82.55,9253.0,69.2835,69.3339,69.2416,69.3087,9253.0
2020-10-01 12:40:00,82.59,82.72,82.58,82.69,8057.0,69.3423,69.4515,69.3339,69.4263,8057.0
2020-10-01 12:45:00,82.71,82.73,82.64,82.68,7090.0,69.4431,69.4599,69.3843,69.4179,7090.0
2020-10-01 12:50:00,82.67,82.7,82.61,82.63,9965.0,69.4095,69.4347,69.3591,69.3759,9965.0
2020-10-01 12:55:00,82.62,82.62,82.41,82.47,26870.0,69.3675,69.3675,69.1912,69.2416,26870.0
2020-10-01 13:00:00,82.51,82.64,82.51,82.63,10018.0,69.2752,69.3843,69.2752,69.3759,10018.0
2020-10-01 13:05:00,82.64,82.71,82.6,82.71,8442.0,69.3843,69.4431,69.3507,69.4431,8442.0
2020-10-01 13:10:00,82.72,82.73,82.57,82.58,6054.0,69.4515,69.4599,69.3255,69.3339,6054.0
2020-10-01 13:15:00,82.59,82.62,82.53,82.56,7385.0,69.3423,69.3675,69.2919,69.3171,7385.0
2020-10-01 13:20:00,82.58,82.61,82.53,82.6,6359.0,69.3339,69.3591,69.2919,69.3507,6359.0
2020-10-01 13:25:00,82.59,82.62,82.41,82.51,12174.0,69.3423,69.3675,69.1912,69.2752,12174.0
2020-10-01 13:30:00,82.5,82.53,82.44,82.5,11908.0,69.2668,69.2919,69.2164,69.2668,11908.0
2020-10-01 13:35:00,82.51,82.61,82.51,82.55,28081.0,69.2752,69.3591,69.2752,69.3087,28081.0
2020-10-01 13:40:00,82.54,82.54,82.47,82.51,7759.0,69.3003,69.3003,69.2416,69.2752,7759.0
2020-10-01 13:45:00,82.51,82.51,82.41,82.42,13134.0,69.2752,69.2752,69.1912,69.1996,13134.0
2020-10-01 13:50:00,82.44,82.57,82.43,82.48,28299.0,69.2164,69.3255,69.208,69.25,28299.0
2020-10-01 13:55:00,82.45,82.49,82.29,82.37,19665.0,69.2248,69.2584,69.0904,69.1576,19665.0
2020-10-01 14:00:00,82.4,82.54,82.16,82.34,45682.0,69.1828,69.3003,68.9813,69.1324,45682.0
2020-10-01 14:05:00,82.36,82.36,82.14,82.25,14564.0,69.1492,69.1492,68.9645,69.0569,14564.0
2020-10-01 14:10:00,82.2,82.37,82.19,82.35,13960.0,69.0149,69.1576,69.0065,69.1408,13960.0
2020-10-01 14:15:00,82.36,82.45,82.28,82.39,11087.0,69.1492,69.2248,69.082,69.1744,11087.0
2020-10-01 14:20:00,82.42,82.42,82.26,82.3,7967.0,69.1996,69.1996,69.0653,69.0988,7967.0
2020-10-01 14:25:00,82.31,82.46,82.3,82.45,8254.0,69.1072,69.2332,69.0988,69.2248,8254.0
2020-10-01 14:30:00,82.45,82.49,82.43,82.43,6976.0,69.2248,69.2584,69.208,69.208,6976.0
2020-10-01 14:35:00,82.46,82.51,82.43,82.5,13286.0,69.2332,69.2752,69.208,69.2668,13286.0
2020-10-01 14:40:00,82.5,82.52,82.43,82.51,8654.0,69.2668,69.2835,69.208,69.2752,8654.0
2020-10-01 14:45:00,82.49,82.49,82.37,82.38,7228.0,69.2584,69.2584,69.1576,69.166,7228.0
2020-10-01 14:50:00,82.38,82.5,82.37,82.44,5113.0,69.166,69.2668,69.1576,69.2164,5113.0
2020-10-01 14:55:00,82.43,82.68,82.38,82.64,22791.0,69.208,69.4179,69.166,69.3843,22791.0
2020-10-01 15:00:00,82.66,82.76,82.64,82.7,15702.0,69.4011,69.4851,69.3843,69.4347,15702.0
2020-10-01 15:05:00,82.67,82.71,82.61,82.63,12865.0,69.4095,69.4431,69.3591,69.3759,12865.0
2020-10-01 15:10:00,82.64,82.75,82.63,82.66,13210.0,69.3843,69.4767,69.3759,69.4011,13210.0
2020-10-01 15:15:00,82.69,82.79,82.59,82.66,33118.0,69.4263,69.5102,69.3423,69.4011,33118.0
2020-10-01 15:20:00,82.65,82.66,82.47,82.52,8334.0,69.3927,69.4011,69.2416,69.2835,8334.0
2020-10-01 15:25:00,82.52,82.58,82.44,82.52,9212.0,69.2835,69.3339,69.2164,69.2835,9212.0
2020-10-01 15:30:00,82.53,82.58,82.51,82.56,16743.0,69.2919,69.3339,69.2752,69.3171,16743.0
2020-10-01 15:35:00,82.61,82.68,82.56,82.68,12549.0,69.3591,69.4179,69.3171,69.4179,12549.0
2020-10-01 15:40:00,82.7,82.72,82.59,82.67,36936.0,69.4347,69.4515,69.3423,69.4095,36936.0
2020-10-01 15:45:00,82.66,82.73,82.57,82.63,45419.0,69.4011,69.4599,69.3255,69.3759,45419.0
2020-10-01 15:50:00,82.68,82.9,82.66,82.86,76325.0,69.4179,69.6026,69.4011,69.569,76325.0
2020-10-01 15:55:00,82.88,83.09,82.78,83.06,262763.0,69.5858,69.7621,69.5018,69.7369,262763.0
2020-10-02 09:30:00,82.73,82.92,82.22,82.56,46189.0,69.4599,69.6194,69.0317,69.3171,46189.0
2020-10-02 09:35:00,82.5,82.73,82.46,82.59,11389.0,69.2668,69.4599,69.2332,69.3423,11389.0
2020-10-02 09:40:00,82.55,83.26,82.54,83.07,28514.0,69.3087,69.9049,69.3003,69.7453,28514.0
2020-10-02 09:45:00,83.1,83.46,83.08,83.14,102385.0,69.7705,70.0728,69.7537,69.8041,102385.0
2020-10-02 09:50:00,83.18,83.33,83.15,83.19,11691.0,69.8377,69.9636,69.8125,69.8461,11691.0
2020-10-02 09:55:00,83.23,83.34,83.16,83.33,8453.0,69.8797,69.972,69.8209,69.9636,8453.0
2020-10-02 10:00:00,83.34,83.55,83.3,83.55,16818.0,69.972,70.1483,69.9384,70.1483,16818.0
2020-10-02 10:05:00,83.52,83.6,83.41,83.41,16977.0,70.1231,70.1903,70.0308,70.0308,16977.0
2020-10-02 10:10:00,83.46,83.5,83.18,83.18,12594.0,70.0728,70.1064,69.8377,69.8377,12594.0
2020-10-02 10:15:00,83.15,83.43,83.15,83.33,28051.0,69.8125,70.0476,69.8125,69.9636,28051.0
2020-10-02 10:20:00,83.36,83.5,83.34,83.42,239672.0,69.9888,70.1064,69.972,70.0392,239672.0
2020-10-02 10:25:00,83.39,83.57,83.39,83.57,45635.0,70.014,70.1651,70.014,70.1651,45635.0
2020-10-02 10:30:00,83.56,83.71,83.51,83.53,16986.0,70.1567,70.2827,70.1148,70.1315,16986.0
2020-10-02 10:35:00,83.54,83.64,83.49,83.49,40609.0,70.1399,70.2239,70.098,70.098,40609.0
2020-10-02 10:40:00,83.48,83.72,83.41,83.68,218860.0,70.0896,70.2911,70.0308,70.2575,218860.0
2020-10-02 10:45:00,83.7,83.95,83.7,83.88,13251.0,70.2743,70.4842,70.2743,70.4254,13251.0
2020-10-02 10:50:00,83.87,84.07,83.82,83.88,18278.0,70.417,70.5849,70.375,70.4254,18278.0
2020-10-02 10:55:00,83.92,84.2,83.92,84.14,41957.0,70.459,70.6941,70.459,70.6437,41957.0
2020-10-02 11:00:00,84.14,84.18,83.91,83.98,96632.0,70.6437,70.6773,70.4506,70.5094,96632.0
2020-10-02 11:05:00,83.97,84.08,83.96,84.0,43965.0,70.501,70.5933,70.4926,70.5262,43965.0
2020-10-02 11:10:00,84.0,84.17,83.98,84.17,23439.0,70.5262,70.6689,70.5094,70.6689,23439.0
2020-10-02 11:15:00,84.17,84.37,84.08,84.32,20431.0,70.6689,70.8368,70.5933,70.7948,20431.0
2020-10-02 11:20:00,84.34,84.34,84.11,84.17,60282.0,70.8116,70.8116,70.6185,70.6689,60282.0
2020-10-02 11:25:00,84.14,84.18,83.99,84.0,14666.0,70.6437,70.6773,70.5178,70.5262,14666.0
2020-10-02 11:30:00,84.0,84.08,83.98,83.99,41996.0,70.5262,70.5933,70.5094,70.5178,41996.0
2020-10-02 11:35:00,84.01,84.14,83.97,84.09,17863.0,70.5345,70.6437,70.501,70.6017,17863.0
2020-10-02 11:40:00,84.06,84.06,83.98,83.99,13288.0,70.5765,70.5765,70.5094,70.5178,13288.0
2020-10-02 11:45:00,83.97,84.21,83.94,84.19,151504.0,70.501,70.7025,70.4758,70.6857,151504.0
2020-10-02 11:50:00,84.17,84.2,84.02,84.03,140512.0,70.6689,70.6941,70.5429,70.5513,140512.0
2020-10-02 11:55:00,84.03,84.11,83.98,84.02,259516.0,70.5513,70.6185,70.5094,70.5429,259516.0
2020-10-02 12:00:00,84.04,84.15,83.98,84.1,20176.0,70.5597,70.6521,70.5094,70.6101,20176.0
2020-10-02 12:05:00,84.11,84.36,84.1,84.28,24491.0,70.6185,70.8284,70.6101,70.7612,24491.0
2020-10-02 12:10:00,84.25,84.49,84.22,84.29,18540.0,70.7361,70.9376,70.7109,70.7696,18540.0
2020-10-02 12:15:00,84.32,84.37,84.22,84.29,15624.0,70.7948,70.8368,70.7109,70.7696,15624.0
2020-10-02 12:20:00,84.3,84.43,84.26,84.37,24406.0,70.778,70.8872,70.7444,70.8368,24406.0
2020-10-02 12:25:00,84.4,84.4,84.02,84.06,67105.0,70.862,70.862,70.5429,70.5765,67105.0
2020-10-02 12:30:00,84.08,84.32,84.06,84.29,7339.0,70.5933,70.7948,70.5765,70.7696,7339.0
2020-10-02 12:35:00,84.26,84.36,84.17,84.28,12251.0,70.7444,70.8284,70.6689,70.7612,12251.0
2020-10-02 12:40:00,84.3,84.32,84.13,84.19,10689.0,70.778,70.7948,70.6353,70.6857,10689.0
2020-10-02 12:45:00,84.17,84.34,84.16,84.32,14353.0,70.6689,70.8116,70.6605,70.7948,14353.0
2020-10-02 12:50:00,84.32,84.44,84.25,84.44,13509.0,70.7948,70.8956,70.7361,70.8956,13509.0
2020-10-02 12:55:00,84.46,84.59,84.42,84.51,14236.0,70.9124,71.0215,70.8788,70.9543,14236.0
2020-10-02 13:00:00,84.55,84.8,84.47,84.71,21003.0,70.9879,71.1978,70.9208,71.1223,21003.0
2020-10-02 13:05:00,84.67,84.74,84.61,84.65,8177.0,71.0887,71.1475,71.0383,71.0719,8177.0
2020-10-02 13:10:00,84.64,84.71,84.54,84.62,12131.0,71.0635,71.1223,70.9795,71.0467,12131.0
2020-10-02 13:15:00,84.59,84.66,84.59,84.65,8812.0,71.0215,71.0803,71.0215,71.0719,8812.0
2020-10-02 13:20:00,84.63,84.75,84.63,84.73,14694.0,71.0551,71.1559,71.0551,71.1391,14694.0
2020-10-02 13:25:00,84.72,84.91,84.72,84.87,17334.0,71.1307,71.2902,71.1307,71.2566,17334.0
2020-10-02 13:30:00,84.87,84.91,84.84,84.85,6405.0,71.2566,71.2902,71.2314,71.2398,6405.0
2020-10-02 13:35:00,84.88,84.94,84.86,84.94,16800.0,71.265,71.3154,71.2482,71.3154,16800.0
2020-10-02 13:40:00,84.94,84.94,84.75,84.8,27146.0,71.3154,71.3154,71.1559,71.1978,27146.0
2020-10-02 13:45:00,84.8,84.8,84.68,84.73,11800.0,71.1978,71.1978,71.0971,71.1391,11800.0
2020-10-02 13:50:00,84.7,84.89,84.68,84.89,4737.0,71.1139,71.2734,71.0971,71.2734,4737.0
2020-10-02 13:55:00,84.89,84.98,84.85,84.96,13312.0,71.2734,71.349,71.2398,71.3322,13312.0
2020-10-02 14:00:00,84.96,84.97,84.88,84.91,17676.0,71.3322,71.3406,71.265,71.2902,17676.0
2020-10-02 14:05:00,84.92,84.96,84.8,84.82,21570.0,71.2986,71.3322,71.1978,71.2146,21570.0
2020-10-02 14:10:00,84.85,84.93,84.82,84.87,12527.0,71.2398,71.307,71.2146,71.2566,12527.0
2020-10-02 14:15:00,84.9,84.99,84.9,84.97,12726.0,71.2818,71.3574,71.2818,71.3406,12726.0
2020-10-02 14:20:00,84.98,85.16,84.96,85.15,23385.0,71.349,71.5001,71.3322,71.4917,23385.0
2020-10-02 14:25:00,85.16,85.17,85.07,85.17,11724.0,71.5001,71.5085,71.4245,71.5085,11724.0
2020-10-02 14:30:00,85.18,85.25,85.13,85.23,13578.0,71.5169,71.5756,71.4749,71.5589,13578.0
2020-10-02 14:35:00,85.21,85.21,85.11,85.11,39298.0,71.5421,71.5421,71.4581,71.4581,39298.0
2020-10-02 14:40:00,85.12,85.19,85.01,85.03,37593.0,71.4665,71.5253,71.3741,71.3909,37593.0
2020-10-02 14:45:00,85.03,85.14,84.98,85.04,23059.0,71.3909,71.4833,71.349,71.3993,23059.0
2020-10-02 14:50:00,85.03,85.21,85.01,85.18,18719.0,71.3909,71.5421,71.3741,71.5169,18719.0
2020-10-02 14:55:00,85.19,85.23,85.07,85.15,17801.0,71.5253,71.5589,71.4245,71.4917,17801.0
2020-10-02 15:00:00,85.17,85.21,85.1,85.2,51681.0,71.5085,71.5421,71.4497,71.5337,51681.0
2020-10-02 15:05:00,85.18,85.21,85.1,85.16,16028.0,71.5169,71.5421,71.4497,71.5001,16028.0
2020-10-02 15:10:00,85.18,85.25,85.01,85.12,23943.0,71.5169,71.5756,71.3741,71.4665,23943.0
2020-10-02 15:15:00,85.12,85.29,85.09,85.22,29287.0,71.4665,71.6092,71.4413,71.5505,29287.0
2020-10-02 15:20:00,85.21,85.31,85.17,85.29,21885.0,71.5421,71.626,71.5085,71.6092,21885.0
2020-10-02 15:25:00,85.3,85.43,85.3,85.41,19169.0,71.6176,71.7268,71.6176,71.71,19169.0
2020-10-02 15:30:00,85.42,85.61,85.34,85.55,54159.0,71.7184,71.8779,71.6512,71.8275,54159.0
2020-10-02 15:35:00,85.54,85.57,85.21,85.24,45039.0,71.8191,71.8443,71.5421,71.5673,45039.0
2020-10-02 15:40:00,85.26,85.28,85.13,85.2,61363.0,71.584,71.6008,71.4749,71.5337,61363.0
2020-10-02 15:45:00,85.21,85.33,85.17,85.33,96876.0,71.5421,71.6428,71.5085,71.6428,96876.0
2020-10-02 15:50:00,85.31,85.36,85.23,85.26,70438.0,71.626,71.668,71.5589,71.584,70438.0
2020-10-02 15:55:00,85.27,85.45,85.24,85.31,227300.0,71.5924,71.7436,71.5673,71.626,227300.0
2020-10-05 09:30:00,85.25,85.28,84.65,84.73,30425.0,71.5756,71.6008,71.0719,71.1391,30425.0
2020-10-05 09:35:00,84.65,84.71,84.25,84.39,17543.0,71.0719,71.1223,70.7361,70.8536,17543.0
2020-10-05 09:40:00,84.36,84.63,84.3,84.63,9623.0,70.8284,71.0551,70.778,71.0551,9623.0
2020-10-05 09:45:00,84.6,84.79,84.58,84.73,14173.0,71.0299,71.1894,71.0131,71.1391,14173.0
2020-10-05 09:50:00,84.74,84.77,84.48,84.53,24896.0,71.1475,71.1726,70.9292,70.9711,24896.0
2020-10-05 09:55:00,84.56,84.82,84.56,84.67,33078.0,70.9963,71.2146,70.9963,71.0887,33078.0
2020-10-05 10:00:00,84.68,85.01,84.68,85.01,11388.0,71.0971,71.3741,71.0971,71.3741,11388.0
2020-10-05 10:05:00,85.02,85.21,85.0,85.06,11441.0,71.3825,71.5421,71.3658,71.4161,11441.0
2020-10-05 10:10:00,85.06,85.09,84.94,84.99,35437.0,71.4161,71.4413,71.3154,71.3574,35437.0
2020-10-05 10:15:00,85.0,85.07,84.96,85.07,27380.0,71.3658,71.4245,71.3322,71.4245,27380.0
2020-10-05 10:20:00,85.07,85.25,85.04,85.23,11294.0,71.4245,71.5756,71.3993,71.5589,11294.0
2020-10-05 10:25:00,85.25,85.3,85.11,85.11,11796.0,71.5756,71.6176,71.4581,71.4581,11796.0
2020-10-05 10:30:00,85.14,85.18,84.94,85.02,37816.0,71.4833,71.5169,71.3154,71.3825,37816.0
2020-10-05 10:35:00,85.02,85.46,84.99,85.45,49697.0,71.3825,71.752,71.3574,71.7436,49697.0
2020-10-05 10:40:00,85.47,85.7,85.45,85.58,13018.0,71.7604,71.9535,71.7436,71.8527,13018.0
2020-10-05 10:45:00,85.6,85.65,85.47,85.5,15607.0,71.8695,71.9115,71.7604,71.7855,15607.0
2020-10-05 10:50:00,85.51,85.62,85.5,85.59,13531.0,71.7939,71.8863,71.7855,71.8611,13531.0
2020-10-05 10:55:00,85.6,85.9,85.6,85.79,17534.0,71.8695,72.1214,71.8695,72.029,17534.0
2020-10-05 11:00:00,85.82,85.92,85.78,85.92,48174.0,72.0542,72.1382,72.0206,72.1382,48174.0
2020-10-05 11:05:00,85.9,85.98,85.68,85.72,128548.0,72.1214,72.1886,71.9367,71.9703,128548.0
2020-10-05 11:10:00,85.72,86.05,85.72,86.05,25664.0,71.9703,72.2473,71.9703,72.2473,25664.0
2020-10-05 11:15:00,86.02,86.19,86.01,86.07,14636.0,72.2221,72.3649,72.2137,72.2641,14636.0
2020-10-05 11:20:00,86.03,86.22,86.03,86.16,12163.0,72.2305,72.3901,72.2305,72.3397,12163.0
2020-10-05 11:25:00,86.19,86.21,86.04,86.13,9456.0,72.3649,72.3817,72.2389,72.3145,9456.0
2020-10-05 11:30:00,86.09,86.2,86.05,86.1,10159.0,72.2809,72.3733,72.2473,72.2893,10159.0
2020-10-05 11:35:00,86.1,86.2,86.03,86.08,12861.0,72.2893,72.3733,72.2305,72.2725,12861.0
2020-10-05 11:40:00,86.09,86.25,86.07,86.25,14520.0,72.2809,72.4152,72.2641,72.4152,14520.0
2020-10-05 11:45:00,86.23,86.28,86.15,86.19,27528.0,72.3985,72.4404,72.3313,72.3649,27528.0
2020-10-05 11:50:00,86.17,86.33,86.17,86.33,22740.0,72.3481,72.4824,72.3481,72.4824,22740.0
2020-10-05 11:55:00,86.32,86.43,86.28,86.38,29952.0,72.474,72.5664,72.4404,72.5244,29952.0
2020-10-05 12:00:00,86.38,86.42,86.18,86.2,20764.0,72.5244,72.558,72.3565,72.3733,20764.0
2020-10-05 12:05:00,86.17,86.25,86.15,86.17,7733.0,72.3481,72.4152,72.3313,72.3481,7733.0
2020-10-05 12:10:00,86.17,86.2,86.09,86.15,16775.0,72.3481,72.3733,72.2809,72.3313,16775.0
2020-10-05 12:15:00,86.13,86.2,86.09,86.2,24582.0,72.3145,72.3733,72.2809,72.3733,24582.0
2020-10-05 12:20:00,86.21,86.29,86.16,86.28,12964.0,72.3817,72.4488,72.3397,72.4404,12964.0
2020-10-05 12:25:00,86.28,86.35,86.23,86.3,10541.0,72.4404,72.4992,72.3985,72.4572,10541.0
2020-10-05 12:30:00,86.31,86.35,86.25,86.32,6853.0,72.4656,72.4992,72.4152,72.474,6853.0
2020-10-05 12:35:00,86.3,86.44,86.25,86.43,17043.0,72.4572,72.5748,72.4152,72.5664,17043.0
2020-10-05 12:40:00,86.45,86.46,86.37,86.39,6536.0,72.5832,72.5916,72.516,72.5328,6536.0
2020-10-05 12:45:00,86.39,86.44,86.34,86.38,16803.0,72.5328,72.5748,72.4908,72.5244,16803.0
2020-10-05 12:50:00,86.34,86.36,86.21,86.22,10237.0,72.4908,72.5076,72.3817,72.3901,10237.0
2020-10-05 12:55:00,86.23,86.38,86.23,86.37,8263.0,72.3985,72.5244,72.3985,72.516,8263.0
2020-10-05 13:00:00,86.38,86.41,86.34,86.39,32369.0,72.5244,72.5496,72.4908,72.5328,32369.0
2020-10-05 13:05:00,86.41,86.48,86.41,86.46,7505.0,72.5496,72.6084,72.5496,72.5916,7505.0
2020-10-05 13:10:00,86.46,86.48,86.43,86.45,13668.0,72.5916,72.6084,72.5664,72.5832,13668.0
2020-10-05 13:15:00,86.45,86.55,86.44,86.52,17616.0,72.5832,72.6671,72.5748,72.6419,17616.0
2020-10-05 13:20:00,86.52,86.52,86.42,86.42,10662.0,72.6419,72.6419,72.558,72.558,10662.0
2020-10-05 13:25:00,86.42,86.51,86.41,86.45,9159.0,72.558,72.6335,72.5496,72.5832,9159.0
2020-10-05 13:30:00,86.44,86.54,86.39,86.47,16593.0,72.5748,72.6587,72.5328,72.6,16593.0
2020-10-05 13:35:00,86.47,86.52,86.44,86.47,11368.0,72.6,72.6419,72.5748,72.6,11368.0
2020-10-05 13:40:00,86.45,86.46,86.37,86.44,10484.0,72.5832,72.5916,72.516,72.5748,10484.0
2020-10-05 13:45:00,86.44,86.48,86.38,86.48,14649.0,72.5748,72.6084,72.5244,72.6084,14649.0
2020-10-05 13:50:00,86.47,86.53,86.47,86.5,20576.0,72.6,72.6503,72.6,72.6251,20576.0
2020-10-05 13:55:00,86.49,86.53,86.47,86.5,14431.0,72.6167,72.6503,72.6,72.6251,14431.0
2020-10-05 14:00:00,86.49,86.54,86.46,86.51,19075.0,72.6167,72.6587,72.5916,72.6335,19075.0
2020-10-05 14:05:00,86.51,86.59,86.5,86.55,14536.0,72.6335,72.7007,72.6251,72.6671,14536.0
2020-10-05 14:10:00,86.56,86.62,86.55,86.6,10161.0,72.6755,72.7259,72.6671,72.7091,10161.0
2020-10-05 14:15:00,86.6,86.66,86.56,86.66,10463.0,72.7091,72.7595,72.6755,72.7595,10463.0
2020-10-05 14:20:00,86.67,86.67,86.54,86.55,19578.0,72.7679,72.7679,72.6587,72.6671,19578.0
2020-10-05 14:25:00,86.54,86.66,86.53,86.65,20865.0,72.6587,72.7595,72.6503,72.7511,20865.0
2020-10-05 14:30:00,86.65,86.72,86.61,86.66,10113.0,72.7511,72.8099,72.7175,72.7595,10113.0
2020-10-05 14:35:00,86.65,86.7,86.61,86.61,16939.0,72.7511,72.7931,72.7175,72.7175,16939.0
2020-10-05 14:40:00,86.61,86.66,86.59,86.59,10540.0,72.7175,72.7595,72.7007,72.7007,10540.0
2020-10-05 14:45:00,86.6,86.67,86.59,86.63,28093.0,72.7091,72.7679,72.7007,72.7343,28093.0
2020-10-05 14:50:00,86.63,86.77,86.63,86.74,15848.0,72.7343,72.8518,72.7343,72.8266,15848.0
2020-10-05 14:55:00,86.73,86.79,86.71,86.79,24432.0,72.8183,72.8686,72.8015,72.8686,24432.0
2020-10-05 15:00:00,86.78,86.86,86.73,86.84,27684.0,72.8602,72.9274,72.8183,72.9106,27684.0
2020-10-05 15:05:00,86.86,86.94,86.81,86.94,16083.0,72.9274,72.9946,72.8854,72.9946,16083.0
2020-10-05 15:10:00,86.94,87.02,86.92,87.01,24194.0,72.9946,73.0617,72.9778,73.0533,24194.0
2020-10-05 15:15:00,87.01,87.18,87.01,87.17,24178.0,73.0533,73.1961,73.0533,73.1877,24178.0
2020-10-05 15:20:00,87.18,87.29,87.15,87.27,41262.0,73.1961,73.2884,73.1709,73.2716,41262.0
2020-10-05 15:25:00,87.28,87.33,87.22,87.22,26094.0,73.28,73.322,73.2297,73.2297,26094.0
2020-10-05 15:30:00,87.21,87.28,87.19,87.22,51836.0,73.2213,73.28,73.2045,73.2297,51836.0
2020-10-05 15:35:00,87.22,87.32,87.19,87.26,55021.0,73.2297,73.3136,73.2045,73.2632,55021.0
2020-10-05 15:40:00,87.27,87.3,87.07,87.14,63067.0,73.2716,73.2968,73.1037,73.1625,63067.0
2020-10-05 15:45:00,87.14,87.19,86.87,86.9,201746.0,73.1625,73.2045,72.9358,72.961,201746.0
2020-10-05 15:50:00,86.9,87.07,86.82,87.06,98869.0,72.961,73.1037,72.8938,73.0953,98869.0
2020-10-05 15:55:00,87.06,87.18,86.96,87.08,200542.0,73.0953,73.1961,73.0114,73.1121,200542.0
2020-10-06 09:30:00,86.62,86.81,86.36,86.69,58315.0,72.7259,72.8854,72.5076,72.7847,58315.0
2020-10-06 09:35:00,86.71,86.78,86.5,86.51,32957.0,72.8015,72.8602,72.6251,72.6335,32957.0
2020-10-06 09:40:00,86.53,86.89,86.48,86.89,9264.0,72.6503,72.9526,72.6084,72.9526,9264.0
2020-10-06 09:45:00,86.85,86.96,86.73,86.86,28099.0,72.919,73.0114,72.8183,72.9274,28099.0
2020-10-06 09:50:00,86.84,87.02,86.81,86.82,34988.0,72.9106,73.0617,72.8854,72.8938,34988.0
2020-10-06 09:55:00,86.81,86.88,86.66,86.79,12364.0,72.8854,72.9442,72.7595,72.8686,12364.0
2020-10-06 10:00:00,86.79,87.0,86.77,86.93,22402.0,72.8686,73.0449,72.8518,72.9862,22402.0
2020-10-06 10:05:00,86.94,87.16,86.94,87.16,40463.0,72.9946,73.1793,72.9946,73.1793,40463.0
2020-10-06 10:10:00,87.16,87.26,87.02,87.25,53003.0,73.1793,73.2632,73.0617,73.2548,53003.0
2020-10-06 10:15:00,87.24,87.44,87.23,87.3,42492.0,73.2464,73.4144,73.2381,73.2968,42492.0
2020-10-06 10:20:00,87.29,87.35,87.17,87.17,45714.0,73.2884,73.3388,73.1877,73.1877,45714.0
2020-10-06 10:25:00,87.15,87.17,86.98,87.06,26644.0,73.1709,73.1877,73.0282,73.0953,26644.0
2020-10-06 10:30:00,87.07,87.3,87.06,87.2,11260.0,73.1037,73.2968,73.0953,73.2129,11260.0
2020-10-06 10:35:00,87.21,87.32,87.19,87.3,59646.0,73.2213,73.3136,73.2045,73.2968,59646.0
2020-10-06 10:40:00,87.3,87.41,87.13,87.26,50723.0,73.2968,73.3892,73.1541,73.2632,50723.0
2020-10-06 10:45:00,87.26,87.36,87.26,87.31,19168.0,73.2632,73.3472,73.2632,73.3052,19168.0
2020-10-06 10:50:00,87.35,87.55,87.34,87.53,20604.0,73.3388,73.5067,73.3304,73.4899,20604.0
2020-10-06 10:55:00,87.49,87.61,87.48,87.52,14368.0,73.4563,73.5571,73.448,73.4815,14368.0
2020-10-06 11:00:00,87.5,87.7,87.48,87.64,78054.0,73.4647,73.6327,73.448,73.5823,78054.0
2020-10-06 11:05:00,87.65,87.89,87.6,87.89,34441.0,73.5907,73.7922,73.5487,73.7922,34441.0
2020-10-06 11:10:00,87.9,87.93,87.76,87.81,15541.0,73.8006,73.8258,73.683,73.725,15541.0
2020-10-06 11:15:00,87.8,88.13,87.79,88.1,21934.0,73.7166,73.9937,73.7082,73.9685,21934.0
2020-10-06 11:20:00,88.11,88.15,87.98,88.11,12669.0,73.9769,74.0105,73.8677,73.9769,12669.0
2020-10-06 11:25:00,88.14,88.14,87.93,87.94,8061.0,74.0021,74.0021,73.8258,73.8342,8061.0
2020-10-06 11:30:00,87.94,87.98,87.81,87.98,20822.0,73.8342,73.8677,73.725,73.8677,20822.0
2020-10-06 11:35:00,87.99,88.1,87.86,88.09,20436.0,73.8761,73.9685,73.767,73.9601,20436.0
2020-10-06 11:40:00,88.09,88.15,88.05,88.13,17764.0,73.9601,74.0105,73.9265,73.9937,17764.0
2020-10-06 11:45:00,88.13,88.18,88.11,88.17,6988.0,73.9937,74.0357,73.9769,74.0273,6988.0
2020-10-06 11:50:00,88.15,88.16,88.06,88.11,9025.0,74.0105,74.0189,73.9349,73.9769,9025.0
2020-10-06 11:55:00,88.11,88.26,88.11,88.17,12260.0,73.9769,74.1028,73.9769,74.0273,12260.0
2020-10-06 12:00:00,88.2,88.24,88.18,88.2,15386.0,74.0525,74.086,74.0357,74.0525,15386.0
2020-10-06 12:05:00,88.19,88.29,88.19,88.26,10900.0,74.0441,74.128,74.0441,74.1028,10900.0
2020-10-06 12:10:00,88.26,88.4,88.26,88.4,15267.0,74.1028,74.2204,74.1028,74.2204,15267.0
2020-10-06 12:15:00,88.41,88.54,88.41,88.52,13876.0,74.2288,74.3379,74.2288,74.3211,13876.0
2020-10-06 12:20:00,88.51,88.64,88.49,88.64,22667.0,74.3127,74.4219,74.2959,74.4219,22667.0
2020-10-06 12:25:00,88.63,88.8,88.63,88.8,28425.0,74.4135,74.5562,74.4135,74.5562,28425.0
2020-10-06 12:30:00,88.81,88.9,88.79,88.88,18344.0,74.5646,74.6402,74.5478,74.6234,18344.0
2020-10-06 12:35:00,88.89,88.97,88.86,88.95,32277.0,74.6318,74.699,74.6066,74.6822,32277.0
2020-10-06 12:40:00,88.96,89.04,88.93,88.96,18048.0,74.6906,74.7577,74.6654,74.6906,18048.0
2020-10-06 12:45:00,88.97,89.11,88.96,89.04,26539.0,74.699,74.8165,74.6906,74.7577,26539.0
2020-10-06 12:50:00,89.04,89.1,89.0,89.04,7600.0,74.7577,74.8081,74.7241,74.7577,7600.0
2020-10-06 12:55:00,89.01,89.1,88.98,89.08,11710.0,74.7325,74.8081,74.7073,74.7913,11710.0
2020-10-06 13:00:00,89.06,89.11,88.97,89.06,23164.0,74.7745,74.8165,74.699,74.7745,23164.0
2020-10-06 13:05:00,89.07,89.17,89.07,89.16,16561.0,74.7829,74.8669,74.7829,74.8585,16561.0
2020-10-06 13:10:00,89.17,89.29,89.11,89.25,37444.0,74.8669,74.9676,74.8165,74.934,37444.0
2020-10-06 13:15:00,89.23,89.3,89.15,89.25,13286.0,74.9172,74.976,74.8501,74.934,13286.0
2020-10-06 13:20:00,89.24,89.46,89.23,89.45,26263.0,74.9256,75.1104,74.9172,75.102,26263.0
2020-10-06 13:25:00,89.45,89.45,89.1,89.12,148658.0,75.102,75.102,74.8081,74.8249,148658.0
2020-10-06 13:30:00,89.12,89.21,89.12,89.17,14784.0,74.8249,74.9005,74.8249,74.8669,14784.0
2020-10-06 13:35:00,89.17,89.25,89.16,89.23,19131.0,74.8669,74.934,74.8585,74.9172,19131.0
2020-10-06 13:40:00,89.22,89.28,89.02,89.14,40818.0,74.9088,74.9592,74.7409,74.8417,40818.0
2020-10-06 13:45:00,89.13,89.13,88.87,88.88,29218.0,74.8333,74.8333,74.615,74.6234,29218.0
2020-10-06 13:50:00,88.9,88.96,88.89,88.91,44060.0,74.6402,74.6906,74.6318,74.6486,44060.0
2020-10-06 13:55:00,88.92,88.92,88.71,88.82,43443.0,74.657,74.657,74.4807,74.573,43443.0
2020-10-06 14:00:00,88.82,88.91,88.81,88.89,20119.0,74.573,74.6486,74.5646,74.6318,20119.0
2020-10-06 14:05:00,88.89,89.08,88.87,89.07,22460.0,74.6318,74.7913,74.615,74.7829,22460.0
2020-10-06 14:10:00,89.09,89.3,89.06,89.3,17387.0,74.7997,74.976,74.7745,74.976,17387.0
2020-10-06 14:15:00,89.27,89.35,89.23,89.31,18086.0,74.9508,75.018,74.9172,74.9844,18086.0
2020-10-06 14:20:00,89.31,89.62,89.31,89.59,41964.0,74.9844,75.2447,74.9844,75.2195,41964.0
2020-10-06 14:25:00,89.59,89.6,89.47,89.55,22454.0,75.2195,75.2279,75.1187,75.1859,22454.0
2020-10-06 14:30:00,89.56,89.62,89.46,89.5,29779.0,75.1943,75.2447,75.1104,75.1439,29779.0
2020-10-06 14:35:00,89.5,89.68,89.49,89.56,19900.0,75.1439,75.2951,75.1355,75.1943,19900.0
2020-10-06 14:40:00,89.54,89.58,89.38,89.45,21857.0,75.1775,75.2111,75.0432,75.102,21857.0
2020-10-06 14:45:00,89.45,89.59,89.25,89.4,40485.0,75.102,75.2195,74.934,75.06,40485.0
2020-10-06 14:50:00,89.32,89.49,89.1,89.28,124641.0,74.9928,75.1355,74.8081,74.9592,124641.0
2020-10-06 14:55:00,89.32,89.41,88.93,88.96,53828.0,74.9928,75.0684,74.6654,74.6906,53828.0
2020-10-06 15:00:00,88.95,89.0,88.4,88.65,94582.0,74.6822,74.7241,74.2204,74.4303,94582.0
2020-10-06 15:05:00,88.65,88.85,88.63,88.85,94743.0,74.4303,74.5982,74.4135,74.5982,94743.0
2020-10-06 15:10:00,88.86,88.89,88.71,88.85,128673.0,74.6066,74.6318,74.4807,74.5982,128673.0
2020-10-06 15:15:00,88.83,88.83,88.64,88.66,35014.0,74.5814,74.5814,74.4219,74.4387,35014.0
2020-10-06 15:20:00,88.67,88.79,88.53,88.7,63101.0,74.4471,74.5478,74.3295,74.4723,63101.0
2020-10-06 15:25:00,88.72,88.79,88.37,88.42,185481.0,74.4891,74.5478,74.1952,74.2372,185481.0
2020-10-06 15:30:00,88.42,88.73,88.34,88.68,33802.0,74.2372,74.4974,74.17,74.4555,33802.0
2020-10-06 15:35:00,88.67,88.69,88.39,88.47,53433.0,74.4471,74.4639,74.212,74.2792,53433.0
2020-10-06 15:40:00,88.47,88.61,88.35,88.56,55445.0,74.2792,74.3967,74.1784,74.3547,55445.0
2020-10-06 15:45:00,88.55,88.64,88.45,88.53,69079.0,74.3463,74.4219,74.2624,74.3295,69079.0
2020-10-06 15:50:00,88.53,88.6,88.38,88.5,109993.0,74.3295,74.3883,74.2036,74.3043,109993.0
2020-10-06 15:55:00,88.5,88.73,88.44,88.44,232788.0,74.3043,74.4974,74.254,74.254,232788.0
2020-10-07 09:30:00,88.81,88.91,88.56,88.91,66060.0,74.5646,74.6486,74.3547,74.6486,66060.0
2020-10-07 09:35:00,88.84,89.01,88.79,88.97,31278.0,74.5898,74.7325,74.5478,74.699,31278.0
2020-10-07 09:40:00,89.01,89.1,88.6,88.69,105307.0,74.7325,74.8081,74.3883,74.4639,105307.0
2020-10-07 09:45:00,88.69,88.76,88.55,88.76,23773.0,74.4639,74.5226,74.3463,74.5226,23773.0
2020-10-07 09:50:00,88.76,88.9,88.61,88.9,18899.0,74.5226,74.6402,74.3967,74.6402,18899.0
2020-10-07 09:55:00,88.89,89.31,88.89,89.28,9871.0,74.6318,74.9844,74.6318,74.9592,9871.0
2020-10-07 10:00:00,89.29,89.51,89.27,89.5,19144.0,74.9676,75.1523,74.9508,75.1439,19144.0
2020-10-07 10:05:00,89.53,89.65,89.32,89.35,31402.0,75.1691,75.2699,74.9928,75.018,31402.0
2020-10-07 10:10:00,89.33,89.45,89.28,89.33,29951.0,75.0012,75.102,74.9592,75.0012,29951.0
2020-10-07 10:15:00,89.35,89.35,89.18,89.29,31958.0,75.018,75.018,74.8753,74.9676,31958.0
2020-10-07 10:20:00,89.29,89.44,89.18,89.2,23931.0,74.9676,75.0936,74.8753,74.8921,23931.0
2020-10-07 10:25:00,89.18,89.26,89.09,89.22,15027.0,74.8753,74.9424,74.7997,74.9088,15027.0
2020-10-07 10:30:00,89.24,89.34,89.17,89.24,14901.0,74.9256,75.0096,74.8669,74.9256,14901.0
2020-10-07 10:35:00,89.23,89.44,89.23,89.33,51537.0,74.9172,75.0936,74.9172,75.0012,51537.0
2020-10-07 10:40:00,89.33,89.5,89.24,89.27,112414.0,75.0012,75.1439,74.9256,74.9508,112414.0
2020-10-07 10:45:00,89.27,89.34,89.17,89.22,12012.0,74.9508,75.0096,74.8669,74.9088,12012.0
2020-10-07 10:50:00,89.2,89.23,88.9,88.9,11789.0,74.8921,74.9172,74.6402,74.6402,11789.0
2020-10-07 10:55:00,88.92,88.92,88.58,88.6,32914.0,74.657,74.657,74.3715,74.3883,32914.0
2020-10-07 11:00:00,88.61,88.9,88.6,88.86,55064.0,74.3967,74.6402,74.3883,74.6066,55064.0
2020-10-07 11:05:00,88.85,88.86,88.62,88.86,33092.0,74.5982,74.6066,74.4051,74.6066,33092.0
2020-10-07 11:10:00,88.86,88.88,88.72,88.77,9247.0,74.6066,74.6234,74.4891,74.531,9247.0
2020-10-07 11:15:00,88.77,88.83,88.71,88.75,8270.0,74.531,74.5814,74.4807,74.5142,8270.0
2020-10-07 11:20:00,88.71,88.81,88.67,88.71,18329.0,74.4807,74.5646,74.4471,74.4807,18329.0
2020-10-07 11:25:00,88.72,88.73,88.47,88.48,8972.0,74.4891,74.4974,74.2792,74.2875,8972.0
2020-10-07 11:30:00,88.51,88.54,88.37,88.46,7335.0,74.3127,74.3379,74.1952,74.2708,7335.0
2020-10-07 11:35:00,88.49,88.66,88.45,88.65,18003.0,74.2959,74.4387,74.2624,74.4303,18003.0
2020-10-07 11:40:00,88.68,88.71,88.54,88.58,4407.0,74.4555,74.4807,74.3379,74.3715,4407.0
2020-10-07 11:45:00,88.56,88.61,88.48,88.48,4138.0,74.3547,74.3967,74.2875,74.2875,4138.0
2020-10-07 11:50:00,88.48,88.58,88.45,88.57,7517.0,74.2875,74.3715,74.2624,74.3631,7517.0
2020-10-07 11:55:00,88.59,88.6,88.55,88.59,11981.0,74.3799,74.3883,74.3463,74.3799,11981.0
2020-10-07 12:00:00,88.59,88.65,88.45,88.52,7878.0,74.3799,74.4303,74.2624,74.3211,7878.0
2020-10-07 12:05:00,88.48,88.48,88.39,88.4,6222.0,74.2875,74.2875,74.212,74.2204,6222.0
2020-10-07 12:10:00,88.4,88.4,88.14,88.18,11534.0,74.2204,74.2204,74.0021,74.0357,11534.0
2020-10-07 12:15:00,88.16,88.19,88.11,88.18,3502.0,74.0189,74.0441,73.9769,74.0357,3502.0
2020-10-07 12:20:00,88.16,88.21,88.09,88.21,5539.0,74.0189,74.0609,73.9601,74.0609,5539.0
2020-10-07 12:25:00,88.2,88.37,88.16,88.36,22472.0,74.0525,74.1952,74.0189,74.1868,22472.0
2020-10-07 12:30:00,88.38,88.46,88.38,88.4,8092.0,74.2036,74.2708,74.2036,74.2204,8092.0
2020-10-07 12:35:00,88.39,88.44,88.27,88.32,6981.0,74.212,74.254,74.1112,74.1532,6981.0
2020-10-07 12:40:00,88.33,88.34,88.26,88.28,5124.0,74.1616,74.17,74.1028,74.1196,5124.0
2020-10-07 12:45:00,88.29,88.32,88.23,88.31,12756.0,74.128,74.1532,74.0776,74.1448,12756.0
2020-10-07 12:50:00,88.31,88.4,88.29,88.39,4714.0,74.1448,74.2204,74.128,74.212,4714.0
2020-10-07 12:55:00,88.39,88.44,88.35,88.41,5289.0,74.212,74.254,74.1784,74.2288,5289.0
2020-10-07 13:00:00,88.41,88.43,88.31,88.43,4228.0,74.2288,74.2456,74.1448,74.2456,4228.0
2020-10-07 13:05:00,88.44,88.48,88.36,88.46,8964.0,74.254,74.2875,74.1868,74.2708,8964.0
2020-10-07 13:10:00,88.45,88.5,88.39,88.49,140590.0,74.2624,74.3043,74.212,74.2959,140590.0
2020-10-07 13:15:00,88.49,88.57,88.49,88.53,3973.0,74.2959,74.3631,74.2959,74.3295,3973.0
2020-10-07 13:20:00,88.56,88.57,88.49,88.52,2831.0,74.3547,74.3631,74.2959,74.3211,2831.0
2020-10-07 13:25:00,88.5,88.59,88.5,88.53,6128.0,74.3043,74.3799,74.3043,74.3295,6128.0
2020-10-07 13:30:00,88.54,88.56,88.45,88.54,11227.0,74.3379,74.3547,74.2624,74.3379,11227.0
2020-10-07 13:35:00,88.52,88.55,88.46,88.49,7878.0,74.3211,74.3463,74.2708,74.2959,7878.0
2020-10-07 13:40:00,88.45,88.55,88.27,88.55,11150.0,74.2624,74.3463,74.1112,74.3463,11150.0
2020-10-07 13:45:00,88.52,88.55,88.46,88.54,5135.0,74.3211,74.3463,74.2708,74.3379,5135.0
2020-10-07 13:50:00,88.52,88.58,88.5,88.57,8226.0,74.3211,74.3715,74.3043,74.3631,8226.0
2020-10-07 13:55:00,88.54,88.55,88.49,88.54,3067.0,74.3379,74.3463,74.2959,74.3379,3067.0
2020-10-07 14:00:00,88.55,88.6,88.54,88.58,4069.0,74.3463,74.3883,74.3379,74.3715,4069.0
2020-10-07 14:05:00,88.56,88.58,88.48,88.5,12317.0,74.3547,74.3715,74.2875,74.3043,12317.0
2020-10-07 14:10:00,88.51,88.57,88.43,88.44,6250.0,74.3127,74.3631,74.2456,74.254,6250.0
2020-10-07 14:15:00,88.46,88.57,88.43,88.54,12678.0,74.2708,74.3631,74.2456,74.3379,12678.0
2020-10-07 14:20:00,88.54,88.7,88.51,88.63,12663.0,74.3379,74.4723,74.3127,74.4135,12663.0
2020-10-07 14:25:00,88.64,88.95,88.61,88.95,12363.0,74.4219,74.6822,74.3967,74.6822,12363.0
2020-10-07 14:30:00,88.93,88.93,88.85,88.92,14430.0,74.6654,74.6654,74.5982,74.657,14430.0
2020-10-07 14:35:00,88.93,89.03,88.9,88.97,5326.0,74.6654,74.7493,74.6402,74.699,5326.0
2020-10-07 14:40:00,88.98,89.05,88.91,88.95,17397.0,74.7073,74.7661,74.6486,74.6822,17397.0
2020-10-07 14:45:00,88.96,89.0,88.92,88.99,5263.0,74.6906,74.7241,74.657,74.7157,5263.0
2020-10-07 14:50:00,89.0,89.11,88.96,89.11,9374.0,74.7241,74.8165,74.6906,74.8165,9374.0
2020-10-07 14:55:00,89.07,89.1,89.0,89.03,10465.0,74.7829,74.8081,74.7241,74.7493,10465.0
2020-10-07 15:00:00,89.03,89.04,88.98,89.02,5370.0,74.7493,74.7577,74.7073,74.7409,5370.0
2020-10-07 15:05:00,89.04,89.12,88.98,89.04,6937.0,74.7577,74.8249,74.7073,74.7577,6937.0
2020-10-07 15:10:00,89.05,89.1,89.03,89.07,7821.0,74.7661,74.8081,74.7493,74.7829,7821.0
2020-10-07 15:15:00,89.06,89.12,89.03,89.06,17069.0,74.7745,74.8249,74.7493,74.7745,17069.0
2020-10-07 15:20:00,89.06,89.14,89.02,89.04,19727.0,74.7745,74.8417,74.7409,74.7577,19727.0
2020-10-07 15:25:00,89.07,89.09,89.02,89.05,65908.0,74.7829,74.7997,74.7409,74.7661,65908.0
2020-10-07 15:30:00,89.04,89.1,88.95,89.02,46349.0,74.7577,74.8081,74.6822,74.7409,46349.0
2020-10-07 15:35:00,89.05,89.05,88.75,88.81,12998.0,74.7661,74.7661,74.5142,74.5646,12998.0
2020-10-07 15:40:00,88.79,88.81,88.73,88.81,11436.0,74.5478,74.5646,74.4974,74.5646,11436.0
2020-10-07 15:45:00,88.81,88.82,88.74,88.79,14331.0,74.5646,74.573,74.5058,74.5478,14331.0
2020-10-07 15:50:00,88.8,88.88,88.67,88.73,22582.0,74.5562,74.6234,74.4471,74.4974,22582.0
2020-10-07 15:55:00,88.72,88.78,88.61,88.61,100325.0,74.4891,74.5394,74.3967,74.3967,100325.0
2020-10-08 09:30:00,88.72,89.0,88.61,88.76,36233.0,74.4891,74.7241,74.3967,74.5226,36233.0
2020-10-08 09:35:00,88.79,89.22,88.75,89.19,11068.0,74.5478,74.9088,74.5142,74.8837,11068.0
2020-10-08 09:40:00,89.26,89.45,89.2,89.34,9840.0,74.9424,75.102,74.8921,75.0096,9840.0
2020-10-08 09:45:00,89.39,89.39,89.25,89.28,4213.0,75.0516,75.0516,74.934,74.9592,4213.0
2020-10-08 09:50:00,89.28,89.4,89.28,89.38,11932.0,74.9592,75.06,74.9592,75.0432,11932.0
2020-10-08 09:55:00,89.37,89.45,89.36,89.42,4262.0,75.0348,75.102,75.0264,75.0768,4262.0
2020-10-08 10:00:00,89.45,89.68,89.44,89.52,11269.0,75.102,75.2951,75.0936,75.1607,11269.0
2020-10-08 10:05:00,89.53,89.58,89.4,89.52,7975.0,75.1691,75.2111,75.06,75.1607,7975.0
2020-10-08 10:10:00,89.49,89.55,89.28,89.28,6779.0,75.1355,75.1859,74.9592,74.9592,6779.0
2020-10-08 10:15:00,89.27,89.27,89.11,89.12,10387.0,74.9508,74.9508,74.8165,74.8249,10387.0
2020-10-08 10:20:00,89.06,89.12,88.89,88.89,5405.0,74.7745,74.8249,74.6318,74.6318,5405.0
2020-10-08 10:25:00,88.88,88.91,88.75,88.9,12575.0,74.6234,74.6486,74.5142,74.6402,12575.0
2020-10-08 10:30:00,88.87,88.89,88.72,88.72,17084.0,74.615,74.6318,74.4891,74.4891,17084.0
2020-10-08 10:35:00,88.73,88.85,88.7,88.82,12278.0,74.4974,74.5982,74.4723,74.573,12278.0
2020-10-08 10:40:00,88.83,88.83,88.66,88.76,12833.0,74.5814,74.5814,74.4387,74.5226,12833.0
2020-10-08 10:45:00,88.76,89.07,88.76,89.03,15675.0,74.5226,74.7829,74.5226,74.7493,15675.0
2020-10-08 10:50:00,89.06,89.1,88.63,88.82,40934.0,74.7745,74.8081,74.4135,74.573,40934.0
2020-10-08 10:55:00,88.89,89.04,88.84,88.85,8953.0,74.6318,74.7577,74.5898,74.5982,8953.0
2020-10-08 11:00:00,88.85,88.9,88.77,88.8,10646.0,74.5982,74.6402,74.531,74.5562,10646.0
2020-10-08 11:05:00,88.82,88.83,88.49,88.5,19665.0,74.573,74.5814,74.2959,74.3043,19665.0
2020-10-08 11:10:00,88.52,88.55,88.37,88.4,11361.0,74.3211,74.3463,74.1952,74.2204,11361.0
2020-10-08 11:15:00,88.4,88.62,88.39,88.62,12956.0,74.2204,74.4051,74.212,74.4051,12956.0
2020-10-08 11:20:00,88.59,88.64,88.51,88.57,12280.0,74.3799,74.4219,74.3127,74.3631,12280.0
2020-10-08 11:25:00,88.57,88.57,88.39,88.46,10888.0,74.3631,74.3631,74.212,74.2708,10888.0
2020-10-08 11:30:00,88.53,88.6,88.42,88.58,6005.0,74.3295,74.3883,74.2372,74.3715,6005.0
2020-10-08 11:35:00,88.65,89.0,88.61,88.95,23375.0,74.4303,74.7241,74.3967,74.6822,23375.0
2020-10-08 11:40:00,88.96,89.02,88.93,89.01,4217.0,74.6906,74.7409,74.6654,74.7325,4217.0
2020-10-08 11:45:00,89.0,89.19,88.99,89.05,9249.0,74.7241,74.8837,74.7157,74.7661,9249.0
2020-10-08 11:50:00,89.02,89.19,89.02,89.16,7435.0,74.7409,74.8837,74.7409,74.8585,7435.0
2020-10-08 11:55:00,89.12,89.15,89.08,89.08,4319.0,74.8249,74.8501,74.7913,74.7913,4319.0
2020-10-08 12:00:00,89.07,89.15,88.98,89.1,3662.0,74.7829,74.8501,74.7073,74.8081,3662.0
2020-10-08 12:05:00,89.15,89.25,89.14,89.25,7079.0,74.8501,74.934,74.8417,74.934,7079.0
2020-10-08 12:10:00,89.24,89.27,89.15,89.17,7137.0,74.9256,74.9508,74.8501,74.8669,7137.0
2020-10-08 12:15:00,89.2,89.3,89.2,89.21,3026.0,74.8921,74.976,74.8921,74.9005,3026.0
2020-10-08 12:20:00,89.21,89.3,89.17,89.3,4102.0,74.9005,74.976,74.8669,74.976,4102.0
2020-10-08 12:25:00,89.33,89.46,89.32,89.46,5258.0,75.0012,75.1104,74.9928,75.1104,5258.0
2020-10-08 12:30:00,89.47,89.49,89.39,89.39,3584.0,75.1187,75.1355,75.0516,75.0516,3584.0
2020-10-08 12:35:00,89.38,89.46,89.36,89.45,1100.0,75.0432,75.1104,75.0264,75.102,1100.0
2020-10-08 12:40:00,89.42,89.46,89.31,89.31,6388.0,75.0768,75.1104,74.9844,74.9844,6388.0
2020-10-08 12:45:00,89.27,89.29,89.12,89.15,10159.0,74.9508,74.9676,74.8249,74.8501,10159.0
2020-10-08 12:50:00,89.14,89.22,89.11,89.17,8322.0,74.8417,74.9088,74.8165,74.8669,8322.0
2020-10-08 12:55:00,89.17,89.41,89.17,89.41,8159.0,74.8669,75.0684,74.8669,75.0684,8159.0
2020-10-08 13:00:00,89.39,89.55,89.37,89.52,36684.0,75.0516,75.1859,75.0348,75.1607,36684.0
2020-10-08 13:05:00,89.53,89.53,89.46,89.5,9475.0,75.1691,75.1691,75.1104,75.1439,9475.0
2020-10-08 13:10:00,89.52,89.59,89.48,89.59,3758.0,75.1607,75.2195,75.1271,75.2195,3758.0
2020-10-08 13:15:00,89.58,89.62,89.49,89.62,6806.0,75.2111,75.2447,75.1355,75.2447,6806.0
2020-10-08 13:20:00,89.65,89.7,89.52,89.52,5823.0,75.2699,75.3119,75.1607,75.1607,5823.0
2020-10-08 13:25:00,89.51,89.53,89.47,89.5,14072.0,75.1523,75.1691,75.1187,75.1439,14072.0
2020-10-08 13:30:00,89.51,89.63,89.42,89.63,16734.0,75.1523,75.2531,75.0768,75.2531,16734.0
2020-10-08 13:35:00,89.64,89.72,89.63,89.66,7873.0,75.2615,75.3286,75.2531,75.2783,7873.0
2020-10-08 13:40:00,89.66,89.68,89.62,89.67,6672.0,75.2783,75.2951,75.2447,75.2867,6672.0
2020-10-08 13:45:00,89.65,89.75,89.63,89.66,7466.0,75.2699,75.3538,75.2531,75.2783,7466.0
2020-10-08 13:50:00,89.66,89.7,89.6,89.7,9945.0,75.2783,75.3119,75.2279,75.3119,9945.0
2020-10-08 13:55:00,89.68,89.7,89.62,89.68,5088.0,75.2951,75.3119,75.2447,75.2951,5088.0
2020-10-08 14:00:00,89.72,89.82,89.66,89.69,6034.0,75.3286,75.4126,75.2783,75.3035,6034.0
2020-10-08 14:05:00,89.68,89.77,89.66,89.77,8271.0,75.2951,75.3706,75.2783,75.3706,8271.0
2020-10-08 14:10:00,89.76,89.78,89.64,89.64,5780.0,75.3622,75.379,75.2615,75.2615,5780.0
2020-10-08 14:15:00,89.66,89.73,89.64,89.64,8691.0,75.2783,75.337,75.2615,75.2615,8691.0
2020-10-08 14:20:00,89.64,89.72,89.62,89.69,11183.0,75.2615,75.3286,75.2447,75.3035,11183.0
2020-10-08 14:25:00,89.68,89.68,89.59,89.66,9493.0,75.2951,75.2951,75.2195,75.2783,9493.0
2020-10-08 14:30:00,89.66,89.68,89.6,89.6,9507.0,75.2783,75.2951,75.2279,75.2279,9507.0
2020-10-08 14:35:00,89.59,89.69,89.58,89.64,19641.0,75.2195,75.3035,75.2111,75.2615,19641.0
2020-10-08 14:40:00,89.64,89.65,89.55,89.56,10574.0,75.2615,75.2699,75.1859,75.1943,10574.0
2020-10-08 14:45:00,89.56,89.62,89.52,89.58,11884.0,75.1943,75.2447,75.1607,75.2111,11884.0
2020-10-08 14:50:00,89.58,89.61,89.48,89.48,7111.0,75.2111,75.2363,75.1271,75.1271,7111.0
2020-10-08 14:55:00,89.48,89.56,89.46,89.51,13213.0,75.1271,75.1943,75.1104,75.1523,13213.0
2020-10-08 15:00:00,89.51,89.54,89.38,89.43,11568.0,75.1523,75.1775,75.0432,75.0852,11568.0
2020-10-08 15:05:00,89.43,89.57,89.39,89.54,8535.0,75.0852,75.2027,75.0516,75.1775,8535.0
2020-10-08 15:10:00,89.52,89.56,89.47,89.49,14377.0,75.1607,75.1943,75.1187,75.1355,14377.0
2020-10-08 15:15:00,89.5,89.57,89.5,89.54,10899.0,75.1439,75.2027,75.1439,75.1775,10899.0
2020-10-08 15:20:00,89.54,89.54,89.43,89.44,17901.0,75.1775,75.1775,75.0852,75.0936,17901.0
2020-10-08 15:25:00,89.44,89.45,89.33,89.34,14053.0,75.0936,75.102,75.0012,75.0096,14053.0
2020-10-08 15:30:00,89.34,89.38,89.28,89.36,25694.0,75.0096,75.0432,74.9592,75.0264,25694.0
2020-10-08 15:35:00,89.36,89.36,89.24,89.25,28730.0,75.0264,75.0264,74.9256,74.934,28730.0
2020-10-08 15:40:00,89.25,89.27,89.19,89.23,15691.0,74.934,74.9508,74.8837,74.9172,15691.0
2020-10-08 15:45:00,89.23,89.32,89.19,89.19,24597.0,74.9172,74.9928,74.8837,74.8837,24597.0
2020-10-08 15:50:00,89.17,89.34,89.17,89.29,41578.0,74.8669,75.0096,74.8669,74.9676,41578.0
2020-10-08 15:55:00,89.28,89.45,89.22,89.37,89788.0,74.9592,75.102,74.9088,75.0348,89788.0
2020-10-09 09:30:00,89.97,89.97,89.64,89.75,37767.0,75.5385,75.5385,75.2615,75.3538,37767.0
2020-10-09 09:35:00,89.61,89.71,89.33,89.34,17904.0,75.2363,75.3203,75.0012,75.0096,17904.0
2020-10-09 09:40:00,89.39,89.39,89.11,89.17,35553.0,75.0516,75.0516,74.8165,74.8669,35553.0
2020-10-09 09:45:00,89.2,89.23,88.92,89.06,38004.0,74.8921,74.9172,74.657,74.7745,38004.0
2020-10-09 09:50:00,89.04,89.2,88.88,89.02,19922.0,74.7577,74.8921,74.6234,74.7409,19922.0
2020-10-09 09:55:00,89.0,89.12,88.73,88.9,13045.0,74.7241,74.8249,74.4974,74.6402,13045.0
2020-10-09 10:00:00,88.86,89.0,88.77,88.78,12007.0,74.6066,74.7241,74.531,74.5394,12007.0
2020-10-09 10:05:00,88.8,88.8,88.62,88.67,38301.0,74.5562,74.5562,74.4051,74.4471,38301.0
2020-10-09 10:10:00,88.67,88.78,88.56,88.78,83679.0,74.4471,74.5394,74.3547,74.5394,83679.0
2020-10-09 10:15:00,88.79,89.04,88.78,88.97,15664.0,74.5478,74.7577,74.5394,74.699,15664.0
2020-10-09 10:20:00,88.95,88.98,88.76,88.87,16910.0,74.6822,74.7073,74.5226,74.615,16910.0
2020-10-09 10:25:00,88.88,88.92,88.77,88.84,18536.0,74.6234,74.657,74.531,74.5898,18536.0
2020-10-09 10:30:00,88.83,88.95,88.77,88.78,14141.0,74.5814,74.6822,74.531,74.5394,14141.0
2020-10-09 10:35:00,88.78,88.8,88.71,88.76,41510.0,74.5394,74.5562,74.4807,74.5226,41510.0
2020-10-09 10:40:00,88.71,88.75,88.65,88.72,9891.0,74.4807,74.5142,74.4303,74.4891,9891.0
2020-10-09 10:45:00,88.7,89.04,88.7,89.03,70273.0,74.4723,74.7577,74.4723,74.7493,70273.0
2020-10-09 10:50:00,89.03,89.29,89.03,89.29,15337.0,74.7493,74.9676,74.7493,74.9676,15337.0
2020-10-09 10:55:00,89.27,89.28,89.12,89.16,19558.0,74.9508,74.9592,74.8249,74.8585,19558.0
2020-10-09 11:00:00,89.17,89.18,89.02,89.05,14592.0,74.8669,74.8753,74.7409,74.7661,14592.0
2020-10-09 11:05:00,89.03,89.15,88.94,88.95,21428.0,74.7493,74.8501,74.6738,74.6822,21428.0
2020-10-09 11:10:00,88.97,89.13,88.89,89.07,28415.0,74.699,74.8333,74.6318,74.7829,28415.0
2020-10-09 11:15:00,89.12,89.41,89.11,89.4,18794.0,74.8249,75.0684,74.8165,75.06,18794.0
2020-10-09 11:20:00,89.42,89.56,89.37,89.49,30300.0,75.0768,75.1943,75.0348,75.1355,30300.0
2020-10-09 11:25:00,89.52,89.69,89.4,89.65,19628.0,75.1607,75.3035,75.06,75.2699,19628.0
2020-10-09 11:30:00,89.66,89.66,89.51,89.58,25877.0,75.2783,75.2783,75.1523,75.2111,25877.0
2020-10-09 11:35:00,89.6,89.8,89.6,89.79,12544.0,75.2279,75.3958,75.2279,75.3874,12544.0
2020-10-09 11:40:00,89.78,89.84,89.75,89.76,7058.0,75.379,75.4294,75.3538,75.3622,7058.0
2020-10-09 11:45:00,89.78,89.94,89.78,89.86,3832.0,75.379,75.5134,75.379,75.4462,3832.0
2020-10-09 11:50:00,89.87,89.9,89.82,89.87,5824.0,75.4546,75.4798,75.4126,75.4546,5824.0
2020-10-09 11:55:00,89.85,89.92,89.78,89.82,8540.0,75.4378,75.4966,75.379,75.4126,8540.0
2020-10-09 12:00:00,89.81,89.87,89.48,89.51,21223.0,75.4042,75.4546,75.1271,75.1523,21223.0
2020-10-09 12:05:00,89.5,89.6,89.44,89.44,21156.0,75.1439,75.2279,75.0936,75.0936,21156.0
2020-10-09 12:10:00,89.47,89.47,89.27,89.28,7779.0,75.1187,75.1187,74.9508,74.9592,7779.0
2020-10-09 12:15:00,89.29,89.32,89.13,89.18,14045.0,74.9676,74.9928,74.8333,74.8753,14045.0
2020-10-09 12:20:00,89.18,89.26,89.15,89.2,9338.0,74.8753,74.9424,74.8501,74.8921,9338.0
2020-10-09 12:25:00,89.2,89.43,89.17,89.43,23944.0,74.8921,75.0852,74.8669,75.0852,23944.0
2020-10-09 12:30:00,89.4,89.63,89.39,89.52,16030.0,75.06,75.2531,75.0516,75.1607,16030.0
2020-10-09 12:35:00,89.53,89.55,89.4,89.4,8390.0,75.1691,75.1859,75.06,75.06,8390.0
2020-10-09 12:40:00,89.38,89.41,89.24,89.25,24417.0,75.0432,75.0684,74.9256,74.934,24417.0
2020-10-09 12:45:00,89.26,89.29,89.15,89.15,26098.0,74.9424,74.9676,74.8501,74.8501,26098.0
2020-10-09 12:50:00,89.15,89.21,89.03,89.04,13553.0,74.8501,74.9005,74.7493,74.7577,13553.0
2020-10-09 12:55:00,89.05,89.07,88.91,88.95,54698.0,74.7661,74.7829,74.6486,74.6822,54698.0
2020-10-09 13:00:00,88.95,89.29,88.94,89.17,49445.0,74.6822,74.9676,74.6738,74.8669,49445.0
2020-10-09 13:05:00,89.16,89.39,89.15,89.39,28179.0,74.8585,75.0516,74.8501,75.0516,28179.0
2020-10-09 13:10:00,89.4,89.64,89.4,89.5,29871.0,75.06,75.2615,75.06,75.1439,29871.0
2020-10-09 13:15:00,89.54,89.55,89.4,89.5,14783.0,75.1775,75.1859,75.06,75.1439,14783.0
2020-10-09 13:20:00,89.5,89.5,89.42,89.46,12438.0,75.1439,75.1439,75.0768,75.1104,12438.0
2020-10-09 13:25:00,89.48,89.61,89.46,89.5,22992.0,75.1271,75.2363,75.1104,75.1439,22992.0
2020-10-09 13:30:00,89.5,89.5,89.43,89.45,23084.0,75.1439,75.1439,75.0852,75.102,23084.0
2020-10-09 13:35:00,89.45,89.5,89.42,89.45,26273.0,75.102,75.1439,75.0768,75.102,26273.0
2020-10-09 13:40:00,89.46,89.47,89.36,89.42,16309.0,75.1104,75.1187,75.0264,75.0768,16309.0
2020-10-09 13:45:00,89.45,89.5,89.4,89.44,17895.0,75.102,75.1439,75.06,75.0936,17895.0
2020-10-09 13:50:00,89.45,89.48,89.37,89.4,19328.0,75.102,75.1271,75.0348,75.06,19328.0
2020-10-09 13:55:00,89.37,89.47,89.35,89.46,15744.0,75.0348,75.1187,75.018,75.1104,15744.0
2020-10-09 14:00:00,89.47,89.52,89.36,89.51,18610.0,75.1187,75.1607,75.0264,75.1523,18610.0
2020-10-09 14:05:00,89.52,89.52,89.35,89.38,19463.0,75.1607,75.1607,75.018,75.0432,19463.0
2020-10-09 14:10:00,89.39,89.44,89.32,89.38,14935.0,75.0516,75.0936,74.9928,75.0432,14935.0
2020-10-09 14:15:00,89.38,89.38,89.26,89.28,13820.0,75.0432,75.0432,74.9424,74.9592,13820.0
2020-10-09 14:20:00,89.3,89.36,89.26,89.31,14939.0,74.976,75.0264,74.9424,74.9844,14939.0
2020-10-09 14:25:00,89.31,89.35,89.21,89.33,13266.0,74.9844,75.018,74.9005,75.0012,13266.0
2020-10-09 14:30:00,89.35,89.48,89.35,89.47,8675.0,75.018,75.1271,75.018,75.1187,8675.0
2020-10-09 14:35:00,89.47,89.5,89.41,89.44,16938.0,75.1187,75.1439,75.0684,75.0936,16938.0
2020-10-09 14:40:00,89.42,89.6,89.4,89.55,13816.0,75.0768,75.2279,75.06,75.1859,13816.0
2020-10-09 14:45:00,89.55,89.62,89.49,89.62,14800.0,75.1859,75.2447,75.1355,75.2447,14800.0
2020-10-09 14:50:00,89.62,89.68,89.56,89.57,15424.0,75.2447,75.2951,75.1943,75.2027,15424.0
2020-10-09 14:55:00,89.56,89.72,89.53,89.69,13280.0,75.1943,75.3286,75.1691,75.3035,13280.0
2020-10-09 15:00:00,89.68,89.76,89.65,89.69,16035.0,75.2951,75.3622,75.2699,75.3035,16035.0
2020-10-09 15:05:00,89.69,89.79,89.67,89.76,17506.0,75.3035,75.3874,75.2867,75.3622,17506.0
2020-10-09 15:10:00,89.76,89.84,89.72,89.81,31215.0,75.3622,75.4294,75.3286,75.4042,31215.0
2020-10-09 15:15:00,89.8,89.94,89.8,89.84,30036.0,75.3958,75.5134,75.3958,75.4294,30036.0
2020-10-09 15:20:00,89.84,89.86,89.72,89.72,24955.0,75.4294,75.4462,75.3286,75.3286,24955.0
2020-10-09 15:25:00,89.73,89.88,89.73,89.85,27542.0,75.337,75.463,75.337,75.4378,27542.0
2020-10-09 15:30:00,89.85,89.92,89.82,89.9,28287.0,75.4378,75.4966,75.4126,75.4798,28287.0
2020-10-09 15:35:00,89.91,89.91,89.79,89.81,25376.0,75.4882,75.4882,75.3874,75.4042,25376.0
2020-10-09 15:40:00,89.81,89.94,89.79,89.83,32825.0,75.4042,75.5134,75.3874,75.421,32825.0
2020-10-09 15:45:00,89.83,89.89,89.73,89.73,43224.0,75.421,75.4714,75.337,75.337,43224.0
2020-10-09 15:50:00,89.73,89.82,89.71,89.79,81102.0,75.337,75.4126,75.3203,75.3874,81102.0
2020-10-09 15:55:00,89.8,89.86,89.71,89.85,166321.0,75.3958,75.4462,75.3203,75.4378,166321.0
2020-10-12 09:30:00,89.7,90.0,88.91,89.98,177832.0,75.3119,75.5637,74.6486,75.5469,177832.0
2020-10-12 09:35:00,89.94,89.95,88.91,89.17,70024.0,75.5134,75.5218,74.6486,74.8669,70024.0
2020-10-12 09:40:00,89.16,89.42,88.99,89.28,39548.0,74.8585,75.0768,74.7157,74.9592,39548.0
2020-10-12 09:45:00,89.25,89.46,89.05,89.46,30935.0,74.934,75.1104,74.7661,75.1104,30935.0
2020-10-12 09:50:00,89.47,89.83,89.46,89.69,19132.0,75.1187,75.421,75.1104,75.3035,19132.0
2020-10-12 09:55:00,89.71,89.88,89.68,89.84,17213.0,75.3203,75.463,75.2951,75.4294,17213.0
2020-10-12 10:00:00,89.85,89.97,89.81,89.89,16176.0,75.4378,75.5385,75.4042,75.4714,16176.0
2020-10-12 10:05:00,89.89,89.89,89.63,89.7,12417.0,75.4714,75.4714,75.2531,75.3119,12417.0
2020-10-12 10:10:00,89.69,89.89,89.65,89.89,19130.0,75.3035,75.4714,75.2699,75.4714,19130.0
2020-10-12 10:15:00,89.92,89.94,89.73,89.83,13321.0,75.4966,75.5134,75.337,75.421,13321.0
2020-10-12 10:20:00,89.84,89.98,89.8,89.93,10397.0,75.4294,75.5469,75.3958,75.505,10397.0
2020-10-12 10:25:00,89.95,90.15,89.95,90.0,35119.0,75.5218,75.6897,75.5218,75.5637,35119.0
2020-10-12 10:30:00,89.99,90.23,89.99,90.23,13639.0,75.5553,75.7568,75.5553,75.7568,13639.0
2020-10-12 10:35:00,90.22,90.36,90.17,90.34,17533.0,75.7484,75.866,75.7065,75.8492,17533.0
2020-10-12 10:40:00,90.35,90.37,90.28,90.34,25286.0,75.8576,75.8744,75.7988,75.8492,25286.0
2020-10-12 10:45:00,90.34,90.45,90.32,90.44,15877.0,75.8492,75.9416,75.8324,75.9332,15877.0
2020-10-12 10:50:00,90.45,90.48,90.36,90.4,14453.0,75.9416,75.9667,75.866,75.8996,14453.0
2020-10-12 10:55:00,90.41,90.48,90.3,90.3,14689.0,75.908,75.9667,75.8156,75.8156,14689.0
2020-10-12 11:00:00,90.3,90.39,90.3,90.39,9407.0,75.8156,75.8912,75.8156,75.8912,9407.0
2020-10-12 11:05:00,90.43,90.48,90.39,90.42,14682.0,75.9248,75.9667,75.8912,75.9164,14682.0
2020-10-12 11:10:00,90.41,90.5,90.34,90.43,9497.0,75.908,75.9835,75.8492,75.9248,9497.0
2020-10-12 11:15:00,90.43,90.59,90.42,90.57,11450.0,75.9248,76.0591,75.9164,76.0423,11450.0
2020-10-12 11:20:00,90.57,90.58,90.52,90.56,16343.0,76.0423,76.0507,76.0003,76.0339,16343.0
2020-10-12 11:25:00,90.57,90.57,90.41,90.47,19560.0,76.0423,76.0423,75.908,75.9583,19560.0
2020-10-12 11:30:00,90.46,90.47,90.35,90.37,20183.0,75.95,75.9583,75.8576,75.8744,20183.0
2020-10-12 11:35:00,90.37,90.63,90.32,90.54,15646.0,75.8744,76.0927,75.8324,76.0171,15646.0
2020-10-12 11:40:00,90.56,90.68,90.56,90.66,10224.0,76.0339,76.1347,76.0339,76.1179,10224.0
2020-10-12 11:45:00,90.65,90.75,90.64,90.73,8546.0,76.1095,76.1934,76.1011,76.1766,8546.0
2020-10-12 11:50:00,90.73,90.74,90.53,90.54,11472.0,76.1766,76.185,76.0087,76.0171,11472.0
2020-10-12 11:55:00,90.54,90.62,90.53,90.57,8679.0,76.0171,76.0843,76.0087,76.0423,8679.0
2020-10-12 12:00:00,90.58,90.62,90.45,90.48,11084.0,76.0507,76.0843,75.9416,75.9667,11084.0
2020-10-12 12:05:00,90.49,90.49,90.33,90.38,13134.0,75.9751,75.9751,75.8408,75.8828,13134.0
2020-10-12 12:10:00,90.37,90.54,90.37,90.38,17506.0,75.8744,76.0171,75.8744,75.8828,17506.0
2020-10-12 12:15:00,90.38,90.49,90.34,90.43,9428.0,75.8828,75.9751,75.8492,75.9248,9428.0
2020-10-12 12:20:00,90.42,90.48,90.4,90.46,8763.0,75.9164,75.9667,75.8996,75.95,8763.0
2020-10-12 12:25:00,90.45,90.49,90.37,90.45,11039.0,75.9416,75.9751,75.8744,75.9416,11039.0
2020-10-12 12:30:00,90.45,90.62,90.38,90.62,20072.0,75.9416,76.0843,75.8828,76.0843,20072.0
2020-10-12 12:35:00,90.62,90.73,90.61,90.67,19782.0,76.0843,76.1766,76.0759,76.1263,19782.0
2020-10-12 12:40:00,90.69,90.76,90.64,90.73,8965.0,76.1431,76.2018,76.1011,76.1766,8965.0
2020-10-12 12:45:00,90.75,90.85,90.7,90.77,19737.0,76.1934,76.2774,76.1515,76.2102,19737.0
2020-10-12 12:50:00,90.78,90.78,90.7,90.76,8225.0,76.2186,76.2186,76.1515,76.2018,8225.0
2020-10-12 12:55:00,90.76,90.76,90.69,90.71,9576.0,76.2018,76.2018,76.1431,76.1598,9576.0
2020-10-12 13:00:00,90.7,90.75,90.67,90.72,5430.0,76.1515,76.1934,76.1263,76.1682,5430.0
2020-10-12 13:05:00,90.72,90.92,90.71,90.88,8307.0,76.1682,76.3362,76.1598,76.3026,8307.0
2020-10-12 13:10:00,90.88,91.02,90.87,91.02,16687.0,76.3026,76.4201,76.2942,76.4201,16687.0
2020-10-12 13:15:00,91.02,91.13,91.01,91.12,7699.0,76.4201,76.5125,76.4117,76.5041,7699.0
2020-10-12 13:20:00,91.12,91.24,91.09,91.24,14128.0,76.5041,76.6048,76.4789,76.6048,14128.0
2020-10-12 13:25:00,91.24,91.25,91.18,91.22,8280.0,76.6048,76.6132,76.5545,76.588,8280.0
2020-10-12 13:30:00,91.22,91.26,91.16,91.16,8188.0,76.588,76.6216,76.5377,76.5377,8188.0
2020-10-12 13:35:00,91.17,91.17,90.99,91.0,8726.0,76.5461,76.5461,76.3949,76.4033,8726.0
2020-10-12 13:40:00,91.0,91.05,90.94,91.03,9173.0,76.4033,76.4453,76.353,76.4285,9173.0
2020-10-12 13:45:00,91.04,91.13,91.02,91.09,7753.0,76.4369,76.5125,76.4201,76.4789,7753.0
2020-10-12 13:50:00,91.09,91.11,91.04,91.1,10777.0,76.4789,76.4957,76.4369,76.4873,10777.0
2020-10-12 13:55:00,91.11,91.14,91.06,91.12,8587.0,76.4957,76.5209,76.4537,76.5041,8587.0
2020-10-12 14:00:00,91.11,91.16,91.08,91.09,9453.0,76.4957,76.5377,76.4705,76.4789,9453.0
2020-10-12 14:05:00,91.09,91.14,91.08,91.1,12676.0,76.4789,76.5209,76.4705,76.4873,12676.0
2020-10-12 14:10:00,91.08,91.08,90.96,90.99,18013.0,76.4705,76.4705,76.3697,76.3949,18013.0
2020-10-12 14:15:00,90.99,90.99,90.85,90.93,19127.0,76.3949,76.3949,76.2774,76.3446,19127.0
2020-10-12 14:20:00,90.93,90.96,90.87,90.92,10059.0,76.3446,76.3697,76.2942,76.3362,10059.0
2020-10-12 14:25:00,90.9,91.07,90.89,91.07,7078.0,76.3194,76.4621,76.311,76.4621,7078.0
2020-10-12 14:30:00,91.05,91.05,90.86,90.86,7563.0,76.4453,76.4453,76.2858,76.2858,7563.0
2020-10-12 14:35:00,90.86,90.93,90.82,90.9,7003.0,76.2858,76.3446,76.2522,76.3194,7003.0
2020-10-12 14:40:00,90.91,90.92,90.75,90.77,8651.0,76.3278,76.3362,76.1934,76.2102,8651.0
2020-10-12 14:45:00,90.76,90.8,90.61,90.69,10060.0,76.2018,76.2354,76.0759,76.1431,10060.0
2020-10-12 14:50:00,90.69,90.7,90.58,90.67,11060.0,76.1431,76.1515,76.0507,76.1263,11060.0
2020-10-12 14:55:00,90.67,90.8,90.64,90.78,9866.0,76.1263,76.2354,76.1011,76.2186,9866.0
2020-10-12 15:00:00,90.78,90.78,90.71,90.71,7745.0,76.2186,76.2186,76.1598,76.1598,7745.0
2020-10-12 15:05:00,90.72,90.77,90.69,90.74,15409.0,76.1682,76.2102,76.1431,76.185,15409.0
2020-10-12 15:10:00,90.75,90.82,90.7,90.78,28379.0,76.1934,76.2522,76.1515,76.2186,28379.0
2020-10-12 15:15:00,90.78,91.0,90.77,90.95,34597.0,76.2186,76.4033,76.2102,76.3614,34597.0
2020-10-12 15:20:00,90.92,91.0,90.87,90.94,16384.0,76.3362,76.4033,76.2942,76.353,16384.0
2020-10-12 15:25:00,90.94,90.98,90.88,90.98,22759.0,76.353,76.3865,76.3026,76.3865,22759.0
2020-10-12 15:30:00,90.94,90.96,90.75,90.78,18838.0,76.353,76.3697,76.1934,76.2186,18838.0
2020-10-12 15:35:00,90.78,90.81,90.72,90.73,9982.0,76.2186,76.2438,76.1682,76.1766,9982.0
2020-10-12 15:40:00,90.72,90.81,90.69,90.72,20319.0,76.1682,76.2438,76.1431,76.1682,20319.0
2020-10-12 15:45:00,90.7,90.73,90.51,90.52,35791.0,76.1515,76.1766,75.9919,76.0003,35791.0
2020-10-12 15:50:00,90.52,90.66,90.42,90.43,71071.0,76.0003,76.1179,75.9164,75.9248,71071.0
2020-10-12 15:55:00,90.43,90.51,90.42,90.46,95183.0,75.9248,75.9919,75.9164,75.95,95183.0
2020-10-13 09:30:00,89.89,89.89,89.23,89.49,65044.0,75.4714,75.4714,74.9172,75.1355,65044.0
2020-10-13 09:35:00,89.5,89.65,89.16,89.48,48279.0,75.1439,75.2699,74.8585,75.1271,48279.0
2020-10-13 09:40:00,89.5,89.8,89.5,89.79,17364.0,75.1439,75.3958,75.1439,75.3874,17364.0
2020-10-13 09:45:00,89.8,89.84,89.58,89.69,13304.0,75.3958,75.4294,75.2111,75.3035,13304.0
2020-10-13 09:50:00,89.66,89.9,89.61,89.86,18126.0,75.2783,75.4798,75.2363,75.4462,18126.0
2020-10-13 09:55:00,89.84,89.89,89.74,89.76,12195.0,75.4294,75.4714,75.3454,75.3622,12195.0
2020-10-13 10:00:00,89.75,89.96,89.75,89.95,14454.0,75.3538,75.5302,75.3538,75.5218,14454.0
2020-10-13 10:05:00,89.93,89.94,89.67,89.7,16248.0,75.505,75.5134,75.2867,75.3119,16248.0
2020-10-13 10:10:00,89.68,89.69,89.51,89.56,9236.0,75.2951,75.3035,75.1523,75.1943,9236.0
2020-10-13 10:15:00,89.55,89.73,89.49,89.51,12042.0,75.1859,75.337,75.1355,75.1523,12042.0
2020-10-13 10:20:00,89.52,89.53,88.95,89.0,18862.0,75.1607,75.1691,74.6822,74.7241,18862.0
2020-10-13 10:25:00,89.0,89.28,88.92,89.25,21630.0,74.7241,74.9592,74.657,74.934,21630.0
2020-10-13 10:30:00,89.24,89.26,88.88,88.95,36323.0,74.9256,74.9424,74.6234,74.6822,36323.0
2020-10-13 10:35:00,88.96,89.05,88.9,89.01,65033.0,74.6906,74.7661,74.6402,74.7325,65033.0
2020-10-13 10:40:00,89.01,89.02,88.81,88.86,11615.0,74.7325,74.7409,74.5646,74.6066,11615.0
2020-10-13 10:45:00,88.84,88.84,88.52,88.52,21318.0,74.5898,74.5898,74.3211,74.3211,21318.0
2020-10-13 10:50:00,88.56,88.69,88.49,88.69,19180.0,74.3547,74.4639,74.2959,74.4639,19180.0
2020-10-13 10:55:00,88.68,88.9,88.66,88.79,6214.0,74.4555,74.6402,74.4387,74.5478,6214.0
2020-10-13 11:00:00,88.8,88.96,88.78,88.86,7306.0,74.5562,74.6906,74.5394,74.6066,7306.0
2020-10-13 11:05:00,88.84,88.98,88.72,88.76,21418.0,74.5898,74.7073,74.4891,74.5226,21418.0
2020-10-13 11:10:00,88.78,88.84,88.7,88.8,22211.0,74.5394,74.5898,74.4723,74.5562,22211.0
2020-10-13 11:15:00,88.81,88.81,88.72,88.77,10099.0,74.5646,74.5646,74.4891,74.531,10099.0
2020-10-13 11:20:00,88.78,88.78,88.58,88.63,9531.0,74.5394,74.5394,74.3715,74.4135,9531.0
2020-10-13 11:25:00,88.62,88.78,88.61,88.71,6622.0,74.4051,74.5394,74.3967,74.4807,6622.0
2020-10-13 11:30:00,88.69,88.72,88.46,88.47,15105.0,74.4639,74.4891,74.2708,74.2792,15105.0
2020-10-13 11:35:00,88.47,88.6,88.44,88.52,8413.0,74.2792,74.3883,74.254,74.3211,8413.0
2020-10-13 11:40:00,88.54,88.62,88.51,88.62,10913.0,74.3379,74.4051,74.3127,74.4051,10913.0
2020-10-13 11:45:00,88.65,88.9,88.65,88.9,7549.0,74.4303,74.6402,74.4303,74.6402,7549.0
2020-10-13 11:50:00,88.92,89.02,88.89,88.97,5823.0,74.657,74.7409,74.6318,74.699,5823.0
2020-10-13 11:55:00,88.98,89.0,88.93,88.98,5404.0,74.7073,74.7241,74.6654,74.7073,5404.0
2020-10-13 12:00:00,89.01,89.09,88.99,89.08,6307.0,74.7325,74.7997,74.7157,74.7913,6307.0
2020-10-13 12:05:00,89.06,89.16,89.02,89.16,61684.0,74.7745,74.8585,74.7409,74.8585,61684.0
2020-10-13 12:10:00,89.22,89.36,89.15,89.36,5259.0,74.9088,75.0264,74.8501,75.0264,5259.0
2020-10-13 12:15:00,89.37,89.46,89.31,89.31,15491.0,75.0348,75.1104,74.9844,74.9844,15491.0
2020-10-13 12:20:00,89.25,89.45,89.25,89.39,25789.0,74.934,75.102,74.934,75.0516,25789.0
2020-10-13 12:25:00,89.41,89.41,89.24,89.26,11686.0,75.0684,75.0684,74.9256,74.9424,11686.0
2020-10-13 12:30:00,89.27,89.29,89.15,89.15,11546.0,74.9508,74.9676,74.8501,74.8501,11546.0
2020-10-13 12:35:00,89.14,89.14,89.06,89.08,5422.0,74.8417,74.8417,74.7745,74.7913,5422.0
2020-10-13 12:40:00,89.08,89.15,89.07,89.15,6772.0,74.7913,74.8501,74.7829,74.8501,6772.0
2020-10-13 12:45:00,89.15,89.21,89.14,89.17,6398.0,74.8501,74.9005,74.8417,74.8669,6398.0
2020-10-13 12:50:00,89.17,89.18,89.02,89.11,6138.0,74.8669,74.8753,74.7409,74.8165,6138.0
2020-10-13 12:55:00,89.09,89.18,89.03,89.15,6387.0,74.7997,74.8753,74.7493,74.8501,6387.0
2020-10-13 13:00:00,89.15,89.2,89.11,89.13,8511.0,74.8501,74.8921,74.8165,74.8333,8511.0
2020-10-13 13:05:00,89.13,89.13,88.95,89.03,12967.0,74.8333,74.8333,74.6822,74.7493,12967.0
2020-10-13 13:10:00,89.03,89.16,89.03,89.09,21068.0,74.7493,74.8585,74.7493,74.7997,21068.0
2020-10-13 13:15:00,89.07,89.17,89.07,89.11,11242.0,74.7829,74.8669,74.7829,74.8165,11242.0
2020-10-13 13:20:00,89.1,89.14,89.03,89.08,9016.0,74.8081,74.8417,74.7493,74.7913,9016.0
2020-10-13 13:25:00,89.06,89.1,88.98,88.98,6783.0,74.7745,74.8081,74.7073,74.7073,6783.0
2020-10-13 13:30:00,88.98,89.0,88.86,88.87,13813.0,74.7073,74.7241,74.6066,74.615,13813.0
2020-10-13 13:35:00,88.88,89.05,88.86,89.02,26037.0,74.6234,74.7661,74.6066,74.7409,26037.0
2020-10-13 13:40:00,89.01,89.13,89.01,89.08,41456.0,74.7325,74.8333,74.7325,74.7913,41456.0
2020-10-13 13:45:00,89.09,89.22,89.03,89.22,30102.0,74.7997,74.9088,74.7493,74.9088,30102.0
2020-10-13 13:50:00,89.21,89.32,89.18,89.23,154212.0,74.9005,74.9928,74.8753,74.9172,154212.0
2020-10-13 13:55:00,89.22,89.23,89.14,89.21,103756.0,74.9088,74.9172,74.8417,74.9005,103756.0
2020-10-13 14:00:00,89.2,89.24,89.13,89.22,9154.0,74.8921,74.9256,74.8333,74.9088,9154.0
2020-10-13 14:05:00,89.2,89.25,89.17,89.17,13984.0,74.8921,74.934,74.8669,74.8669,13984.0
2020-10-13 14:10:00,89.17,89.21,89.11,89.13,29492.0,74.8669,74.9005,74.8165,74.8333,29492.0
2020-10-13 14:15:00,89.13,89.33,89.13,89.3,35690.0,74.8333,75.0012,74.8333,74.976,35690.0
2020-10-13 14:20:00,89.31,89.31,89.18,89.23,16956.0,74.9844,74.9844,74.8753,74.9172,16956.0
2020-10-13 14:25:00,89.25,89.25,89.1,89.1,20825.0,74.934,74.934,74.8081,74.8081,20825.0
2020-10-13 14:30:00,89.1,89.19,88.98,89.14,21253.0,74.8081,74.8837,74.7073,74.8417,21253.0
2020-10-13 14:35:00,89.14,89.14,89.06,89.13,21557.0,74.8417,74.8417,74.7745,74.8333,21557.0
2020-10-13 14:40:00,89.15,89.23,89.09,89.23,16093.0,74.8501,74.9172,74.7997,74.9172,16093.0
2020-10-13 14:45:00,89.22,89.31,89.18,89.26,13879.0,74.9088,74.9844,74.8753,74.9424,13879.0
2020-10-13 14:50:00,89.25,89.42,89.25,89.27,61581.0,74.934,75.0768,74.934,74.9508,61581.0
2020-10-13 14:55:00,89.29,89.55,89.28,89.5,9358.0,74.9676,75.1859,74.9592,75.1439,9358.0
2020-10-13 15:00:00,89.48,89.56,89.46,89.5,9998.0,75.1271,75.1943,75.1104,75.1439,9998.0
2020-10-13 15:05:00,89.48,89.54,89.45,89.46,26219.0,75.1271,75.1775,75.102,75.1104,26219.0
2020-10-13 15:10:00,89.46,89.58,89.46,89.57,21039.0,75.1104,75.2111,75.1104,75.2027,21039.0
2020-10-13 15:15:00,89.56,89.78,89.5,89.74,65268.0,75.1943,75.379,75.1439,75.3454,65268.0
2020-10-13 15:20:00,89.74,89.83,89.73,89.76,21391.0,75.3454,75.421,75.337,75.3622,21391.0
2020-10-13 15:25:00,89.76,89.84,89.74,89.75,31207.0,75.3622,75.4294,75.3454,75.3538,31207.0
2020-10-13 15:30:00,89.77,89.84,89.72,89.73,44757.0,75.3706,75.4294,75.3286,75.337,44757.0
2020-10-13 15:35:00,89.73,89.94,89.72,89.91,28097.0,75.337,75.5134,75.3286,75.4882,28097.0
2020-10-13 15:40:00,89.88,89.89,89.56,89.56,35801.0,75.463,75.4714,75.1943,75.1943,35801.0
2020-10-13 15:45:00,89.55,89.61,89.37,89.45,78667.0,75.1859,75.2363,75.0348,75.102,78667.0
2020-10-13 15:50:00,89.47,89.66,89.46,89.5,102986.0,75.1187,75.2783,75.1104,75.1439,102986.0
2020-10-13 15:55:00,89.48,89.56,89.22,89.23,222791.0,75.1271,75.1943,74.9088,74.9172,222791.0
2020-10-14 09:30:00,89.53,89.62,89.12,89.12,31059.0,75.1691,75.2447,74.8249,74.8249,31059.0
2020-10-14 09:35:00,89.13,89.25,88.96,89.24,8353.0,74.8333,74.934,74.6906,74.9256,8353.0
2020-10-14 09:40:00,89.24,89.59,89.24,89.53,23751.0,74.9256,75.2195,74.9256,75.1691,23751.0
2020-10-14 09:45:00,89.53,89.85,89.51,89.84,17388.0,75.1691,75.4378,75.1523,75.4294,17388.0
2020-10-14 09:50:00,89.86,89.91,89.63,89.65,13986.0,75.4462,75.4882,75.2531,75.2699,13986.0
2020-10-14 09:55:00,89.68,89.75,89.6,89.66,8453.0,75.2951,75.3538,75.2279,75.2783,8453.0
2020-10-14 10:00:00,89.69,89.79,89.65,89.78,16281.0,75.3035,75.3874,75.2699,75.379,16281.0
2020-10-14 10:05:00,89.78,89.81,89.71,89.73,9836.0,75.379,75.4042,75.3203,75.337,9836.0
2020-10-14 10:10:00,89.75,89.9,89.73,89.82,11702.0,75.3538,75.4798,75.337,75.4126,11702.0
2020-10-14 10:15:00,89.8,89.9,89.8,89.84,15806.0,75.3958,75.4798,75.3958,75.4294,15806.0
2020-10-14 10:20:00,89.85,90.05,89.75,89.76,19313.0,75.4378,75.6057,75.3538,75.3622,19313.0
2020-10-14 10:25:00,89.76,89.82,89.63,89.71,26227.0,75.3622,75.4126,75.2531,75.3203,26227.0
2020-10-14 10:30:00,89.72,89.72,89.44,89.55,14136.0,75.3286,75.3286,75.0936,75.1859,14136.0
2020-10-14 10:35:00,89.56,89.56,89.46,89.54,27823.0,75.1943,75.1943,75.1104,75.1775,27823.0
2020-10-14 10:40:00,89.54,89.59,89.47,89.5,28416.0,75.1775,75.2195,75.1187,75.1439,28416.0
2020-10-14 10:45:00,89.52,89.71,89.5,89.64,20965.0,75.1607,75.3203,75.1439,75.2615,20965.0
2020-10-14 10:50:00,89.64,89.64,89.35,89.35,24917.0,75.2615,75.2615,75.018,75.018,24917.0
2020-10-14 10:55:00,89.35,89.37,89.18,89.19,18213.0,75.018,75.0348,74.8753,74.8837,18213.0
2020-10-14 11:00:00,89.18,89.29,89.11,89.25,14120.0,74.8753,74.9676,74.8165,74.934,14120.0
2020-10-14 11:05:00,89.25,89.34,89.2,89.27,14873.0,74.934,75.0096,74.8921,74.9508,14873.0
2020-10-14 11:10:00,89.25,89.34,89.24,89.3,17335.0,74.934,75.0096,74.9256,74.976,17335.0
2020-10-14 11:15:00,89.31,89.43,89.29,89.37,13140.0,74.9844,75.0852,74.9676,75.0348,13140.0
2020-10-14 11:20:00,89.37,89.38,89.22,89.33,12188.0,75.0348,75.0432,74.9088,75.0012,12188.0
2020-10-14 11:25:00,89.32,89.49,89.25,89.38,12162.0,74.9928,75.1355,74.934,75.0432,12162.0
2020-10-14 11:30:00,89.36,89.41,89.29,89.32,9342.0,75.0264,75.0684,74.9676,74.9928,9342.0
2020-10-14 11:35:00,89.31,89.34,89.26,89.31,8083.0,74.9844,75.0096,74.9424,74.9844,8083.0
2020-10-14 11:40:00,89.31,89.32,89.25,89.28,10159.0,74.9844,74.9928,74.934,74.9592,10159.0
2020-10-14 11:45:00,89.24,89.25,89.06,89.13,10576.0,74.9256,74.934,74.7745,74.8333,10576.0
2020-10-14 11:50:00,89.13,89.18,89.06,89.1,18871.0,74.8333,74.8753,74.7745,74.8081,18871.0
2020-10-14 11:55:00,89.1,89.2,89.04,89.2,15013.0,74.8081,74.8921,74.7577,74.8921,15013.0
2020-10-14 12:00:00,89.2,89.27,89.18,89.22,10120.0,74.8921,74.9508,74.8753,74.9088,10120.0
2020-10-14 12:05:00,89.22,89.46,89.22,89.39,11320.0,74.9088,75.1104,74.9088,75.0516,11320.0
2020-10-14 12:10:00,89.38,89.42,89.26,89.31,9821.0,75.0432,75.0768,74.9424,74.9844,9821.0
2020-10-14 12:15:00,89.31,89.33,89.14,89.17,18334.0,74.9844,75.0012,74.8417,74.8669,18334.0
2020-10-14 12:20:00,89.19,89.23,89.15,89.15,6253.0,74.8837,74.9172,74.8501,74.8501,6253.0
2020-10-14 12:25:00,89.17,89.32,89.17,89.28,8784.0,74.8669,74.9928,74.8669,74.9592,8784.0
2020-10-14 12:30:00,89.27,89.35,89.23,89.32,9259.0,74.9508,75.018,74.9172,74.9928,9259.0
2020-10-14 12:35:00,89.31,89.31,89.06,89.11,9950.0,74.9844,74.9844,74.7745,74.8165,9950.0
2020-10-14 12:40:00,89.11,89.12,88.98,89.01,11261.0,74.8165,74.8249,74.7073,74.7325,11261.0
2020-10-14 12:45:00,89.0,89.0,88.84,88.86,9670.0,74.7241,74.7241,74.5898,74.6066,9670.0
2020-10-14 12:50:00,88.86,89.03,88.86,88.98,18197.0,74.6066,74.7493,74.6066,74.7073,18197.0
2020-10-14 12:55:00,88.97,89.03,88.93,89.01,7436.0,74.699,74.7493,74.6654,74.7325,7436.0
2020-10-14 13:00:00,89.0,89.15,88.95,89.15,20864.0,74.7241,74.8501,74.6822,74.8501,20864.0
2020-10-14 13:05:00,89.15,89.22,89.04,89.09,29551.0,74.8501,74.9088,74.7577,74.7997,29551.0
2020-10-14 13:10:00,89.09,89.18,89.04,89.11,7530.0,74.7997,74.8753,74.7577,74.8165,7530.0
2020-10-14 13:15:00,89.1,89.14,89.07,89.09,6410.0,74.8081,74.8417,74.7829,74.7997,6410.0
2020-10-14 13:20:00,89.1,89.1,89.0,89.02,5577.0,74.8081,74.8081,74.7241,74.7409,5577.0
2020-10-14 13:25:00,89.0,89.02,88.9,88.97,7072.0,74.7241,74.7409,74.6402,74.699,7072.0
2020-10-14 13:30:00,88.97,89.06,88.95,88.97,6435.0,74.699,74.7745,74.6822,74.699,6435.0
2020-10-14 13:35:00,88.96,89.02,88.73,88.75,13337.0,74.6906,74.7409,74.4974,74.5142,13337.0
2020-10-14 13:40:00,88.74,88.75,88.59,88.66,7997.0,74.5058,74.5142,74.3799,74.4387,7997.0
2020-10-14 13:45:00,88.67,88.73,88.64,88.68,11174.0,74.4471,74.4974,74.4219,74.4555,11174.0
2020-10-14 13:50:00,88.66,88.71,88.65,88.71,11173.0,74.4387,74.4807,74.4303,74.4807,11173.0
2020-10-14 13:55:00,88.8,88.84,88.71,88.81,15157.0,74.5562,74.5898,74.4807,74.5646,15157.0
2020-10-14 14:00:00,88.82,88.89,88.78,88.88,37758.0,74.573,74.6318,74.5394,74.6234,37758.0
2020-10-14 14:05:00,88.86,88.94,88.83,88.84,18770.0,74.6066,74.6738,74.5814,74.5898,18770.0
2020-10-14 14:10:00,88.83,89.02,88.83,89.02,11272.0,74.5814,74.7409,74.5814,74.7409,11272.0
2020-10-14 14:15:00,89.02,89.12,88.96,89.09,72835.0,74.7409,74.8249,74.6906,74.7997,72835.0
2020-10-14 14:20:00,89.09,89.19,89.07,89.15,20043.0,74.7997,74.8837,74.7829,74.8501,20043.0
2020-10-14 14:25:00,89.15,89.16,89.0,89.04,11313.0,74.8501,74.8585,74.7241,74.7577,11313.0
2020-10-14 14:30:00,89.03,89.08,89.0,89.02,24531.0,74.7493,74.7913,74.7241,74.7409,24531.0
2020-10-14 14:35:00,89.02,89.05,88.92,88.92,66878.0,74.7409,74.7661,74.657,74.657,66878.0
2020-10-14 14:40:00,88.91,89.02,88.89,88.96,46327.0,74.6486,74.7409,74.6318,74.6906,46327.0
2020-10-14 14:45:00,88.97,89.05,88.96,89.04,16271.0,74.699,74.7661,74.6906,74.7577,16271.0
2020-10-14 14:50:00,89.05,89.15,89.04,89.09,9667.0,74.7661,74.8501,74.7577,74.7997,9667.0
2020-10-14 14:55:00,89.11,89.12,89.08,89.08,6794.0,74.8165,74.8249,74.7913,74.7913,6794.0
2020-10-14 15:00:00,89.07,89.22,89.06,89.22,10837.0,74.7829,74.9088,74.7745,74.9088,10837.0
2020-10-14 15:05:00,89.24,89.39,89.21,89.3,22208.0,74.9256,75.0516,74.9005,74.976,22208.0
2020-10-14 15:10:00,89.33,89.39,89.29,89.32,25421.0,75.0012,75.0516,74.9676,74.9928,25421.0
2020-10-14 15:15:00,89.33,89.39,89.28,89.28,14907.0,75.0012,75.0516,74.9592,74.9592,14907.0
2020-10-14 15:20:00,89.27,89.31,89.19,89.2,17893.0,74.9508,74.9844,74.8837,74.8921,17893.0
2020-10-14 15:25:00,89.19,89.31,89.16,89.22,14945.0,74.8837,74.9844,74.8585,74.9088,14945.0
2020-10-14 15:30:00,89.22,89.38,89.21,89.27,21805.0,74.9088,75.0432,74.9005,74.9508,21805.0
2020-10-14 15:35:00,89.28,89.3,89.13,89.2,20860.0,74.9592,74.976,74.8333,74.8921,20860.0
2020-10-14 15:40:00,89.21,89.33,89.21,89.33,14364.0,74.9005,75.0012,74.9005,75.0012,14364.0
2020-10-14 15:45:00,89.32,89.41,89.28,89.34,30137.0,74.9928,75.0684,74.9592,75.0096,30137.0
2020-10-14 15:50:00,89.34,89.46,89.33,89.42,38515.0,75.0096,75.1104,75.0012,75.0768,38515.0
2020-10-14 15:55:00,89.42,89.46,89.29,89.37,97801.0,75.0768,75.1104,74.9676,75.0348,97801.0
2020-10-15 09:30:00,88.56,89.15,88.56,88.71,41101.0,74.3547,74.8501,74.3547,74.4807,41101.0
2020-10-15 09:35:00,88.76,88.76,88.59,88.72,11325.0,74.5226,74.5226,74.3799,74.4891,11325.0
2020-10-15 09:40:00,88.69,88.89,88.59,88.88,11135.0,74.4639,74.6318,74.3799,74.6234,11135.0
2020-10-15 09:45:00,88.88,89.13,88.88,89.13,17870.0,74.6234,74.8333,74.6234,74.8333,17870.0
2020-10-15 09:50:00,89.1,89.23,89.03,89.07,9978.0,74.8081,74.9172,74.7493,74.7829,9978.0
2020-10-15 09:55:00,89.07,89.22,88.96,89.06,11245.0,74.7829,74.9088,74.6906,74.7745,11245.0
2020-10-15 10:00:00,89.06,89.17,88.92,89.01,21217.0,74.7745,74.8669,74.657,74.7325,21217.0
2020-10-15 10:05:00,89.1,89.22,89.0,89.18,5041.0,74.8081,74.9088,74.7241,74.8753,5041.0
2020-10-15 10:10:00,89.19,89.27,89.08,89.16,6654.0,74.8837,74.9508,74.7913,74.8585,6654.0
2020-10-15 10:15:00,89.18,89.26,89.05,89.07,13326.0,74.8753,74.9424,74.7661,74.7829,13326.0
2020-10-15 10:20:00,89.07,89.16,89.04,89.12,6099.0,74.7829,74.8585,74.7577,74.8249,6099.0
2020-10-15 10:25:00,89.11,89.13,89.02,89.09,3268.0,74.8165,74.8333,74.7409,74.7997,3268.0
2020-10-15 10:30:00,89.11,89.12,88.89,88.97,8262.0,74.8165,74.8249,74.6318,74.699,8262.0
2020-10-15 10:35:00,88.95,89.03,88.82,88.95,32125.0,74.6822,74.7493,74.573,74.6822,32125.0
2020-10-15 10:40:00,88.91,88.96,88.82,88.85,14680.0,74.6486,74.6906,74.573,74.5982,14680.0
2020-10-15 10:45:00,88.79,88.93,88.75,88.79,14789.0,74.5478,74.6654,74.5142,74.5478,14789.0
2020-10-15 10:50:00,88.77,88.9,88.77,88.77,36184.0,74.531,74.6402,74.531,74.531,36184.0
2020-10-15 10:55:00,88.76,88.82,88.68,88.75,27876.0,74.5226,74.573,74.4555,74.5142,27876.0
2020-10-15 11:00:00,88.73,88.77,88.63,88.74,21582.0,74.4974,74.531,74.4135,74.5058,21582.0
2020-10-15 11:05:00,88.77,89.29,88.76,89.25,23279.0,74.531,74.9676,74.5226,74.934,23279.0
2020-10-15 11:10:00,89.26,89.6,89.25,89.56,18578.0,74.9424,75.2279,74.934,75.1943,18578.0
2020-10-15 11:15:00,89.58,89.59,89.29,89.4,11620.0,75.2111,75.2195,74.9676,75.06,11620.0
2020-10-15 11:20:00,89.37,89.4,89.27,89.37,5506.0,75.0348,75.06,74.9508,75.0348,5506.0
2020-10-15 11:25:00,89.38,89.47,89.35,89.35,6957.0,75.0432,75.1187,75.018,75.018,6957.0
2020-10-15 11:30:00,89.36,89.36,89.19,89.23,13468.0,75.0264,75.0264,74.8837,74.9172,13468.0
2020-10-15 11:35:00,89.24,89.35,89.15,89.15,5680.0,74.9256,75.018,74.8501,74.8501,5680.0
2020-10-15 11:40:00,89.16,89.19,89.06,89.14,7529.0,74.8585,74.8837,74.7745,74.8417,7529.0
2020-10-15 11:45:00,89.17,89.38,89.17,89.38,3133.0,74.8669,75.0432,74.8669,75.0432,3133.0
2020-10-15 11:50:00,89.38,89.47,89.32,89.47,17595.0,75.0432,75.1187,74.9928,75.1187,17595.0
2020-10-15 11:55:00,89.47,89.53,89.39,89.41,9744.0,75.1187,75.1691,75.0516,75.0684,9744.0
2020-10-15 12:00:00,89.4,89.53,89.39,89.42,9134.0,75.06,75.1691,75.0516,75.0768,9134.0
2020-10-15 12:05:00,89.43,89.51,89.43,89.51,2368.0,75.0852,75.1523,75.0852,75.1523,2368.0
2020-10-15 12:10:00,89.5,89.65,89.47,89.65,6240.0,75.1439,75.2699,75.1187,75.2699,6240.0
2020-10-15 12:15:00,89.65,89.69,89.55,89.55,5548.0,75.2699,75.3035,75.1859,75.1859,5548.0
2020-10-15 12:20:00,89.55,89.68,89.54,89.64,5741.0,75.1859,75.2951,75.1775,75.2615,5741.0
2020-10-15 12:25:00,89.64,89.81,89.64,89.77,9793.0,75.2615,75.4042,75.2615,75.3706,9793.0
2020-10-15 12:30:00,89.78,89.8,89.65,89.68,6698.0,75.379,75.3958,75.2699,75.2951,6698.0
2020-10-15 12:35:00,89.69,89.83,89.69,89.75,5802.0,75.3035,75.421,75.3035,75.3538,5802.0
2020-10-15 12:40:00,89.74,89.81,89.74,89.79,6727.0,75.3454,75.4042,75.3454,75.3874,6727.0
2020-10-15 12:45:00,89.79,89.84,89.69,89.83,8742.0,75.3874,75.4294,75.3035,75.421,8742.0
2020-10-15 12:50:00,89.83,89.93,89.8,89.86,7562.0,75.421,75.505,75.3958,75.4462,7562.0
2020-10-15 12:55:00,89.88,90.01,89.87,90.01,8711.0,75.463,75.5721,75.4546,75.5721,8711.0
2020-10-15 13:00:00,90.02,90.1,89.99,90.09,10006.0,75.5805,75.6477,75.5553,75.6393,10006.0
2020-10-15 13:05:00,90.09,90.13,89.99,90.13,11038.0,75.6393,75.6729,75.5553,75.6729,11038.0
2020-10-15 13:10:00,90.13,90.39,90.11,90.39,29359.0,75.6729,75.8912,75.6561,75.8912,29359.0
2020-10-15 13:15:00,90.39,90.49,90.33,90.41,39893.0,75.8912,75.9751,75.8408,75.908,39893.0
2020-10-15 13:20:00,90.41,90.52,90.38,90.4,32425.0,75.908,76.0003,75.8828,75.8996,32425.0
2020-10-15 13:25:00,90.4,90.49,90.38,90.43,14875.0,75.8996,75.9751,75.8828,75.9248,14875.0
2020-10-15 13:30:00,90.42,90.5,90.38,90.44,9501.0,75.9164,75.9835,75.8828,75.9332,9501.0
2020-10-15 13:35:00,90.46,90.49,90.21,90.24,7106.0,75.95,75.9751,75.7401,75.7652,7106.0
2020-10-15 13:40:00,90.24,90.33,90.16,90.33,9931.0,75.7652,75.8408,75.6981,75.8408,9931.0
2020-10-15 13:45:00,90.33,90.35,90.22,90.28,12503.0,75.8408,75.8576,75.7484,75.7988,12503.0
2020-10-15 13:50:00,90.27,90.27,90.19,90.23,5571.0,75.7904,75.7904,75.7233,75.7568,5571.0
2020-10-15 13:55:00,90.23,90.23,90.18,90.2,6357.0,75.7568,75.7568,75.7149,75.7317,6357.0
2020-10-15 14:00:00,90.22,90.43,90.2,90.37,13383.0,75.7484,75.9248,75.7317,75.8744,13383.0
2020-10-15 14:05:00,90.38,90.54,90.36,90.52,15968.0,75.8828,76.0171,75.866,76.0003,15968.0
2020-10-15 14:10:00,90.53,90.62,90.25,90.27,10763.0,76.0087,76.0843,75.7736,75.7904,10763.0
2020-10-15 14:15:00,90.23,90.32,90.22,90.25,9088.0,75.7568,75.8324,75.7484,75.7736,9088.0
2020-10-15 14:20:00,90.24,90.31,90.22,90.23,7957.0,75.7652,75.824,75.7484,75.7568,7957.0
2020-10-15 14:25:00,90.22,90.22,90.16,90.21,8662.0,75.7484,75.7484,75.6981,75.7401,8662.0
2020-10-15 14:30:00,90.2,90.24,90.11,90.13,5363.0,75.7317,75.7652,75.6561,75.6729,5363.0
2020-10-15 14:35:00,90.13,90.17,90.05,90.07,8216.0,75.6729,75.7065,75.6057,75.6225,8216.0
2020-10-15 14:40:00,90.07,90.07,90.02,90.02,7997.0,75.6225,75.6225,75.5805,75.5805,7997.0
2020-10-15 14:45:00,90.02,90.07,89.97,90.04,11217.0,75.5805,75.6225,75.5385,75.5973,11217.0
2020-10-15 14:50:00,90.05,90.12,90.04,90.06,7214.0,75.6057,75.6645,75.5973,75.6141,7214.0
2020-10-15 14:55:00,90.05,90.07,90.0,90.02,7941.0,75.6057,75.6225,75.5637,75.5805,7941.0
2020-10-15 15:00:00,90.01,90.09,90.0,90.03,7561.0,75.5721,75.6393,75.5637,75.5889,7561.0
2020-10-15 15:05:00,90.03,90.04,89.84,89.86,16187.0,75.5889,75.5973,75.4294,75.4462,16187.0
2020-10-15 15:10:00,89.85,89.85,89.72,89.72,15053.0,75.4378,75.4378,75.3286,75.3286,15053.0
2020-10-15 15:15:00,89.71,89.72,89.63,89.65,11093.0,75.3203,75.3286,75.2531,75.2699,11093.0
2020-10-15 15:20:00,89.61,89.68,89.6,89.63,8691.0,75.2363,75.2951,75.2279,75.2531,8691.0
2020-10-15 15:25:00,89.63,89.71,89.62,89.68,13392.0,75.2531,75.3203,75.2447,75.2951,13392.0
2020-10-15 15:30:00,89.67,89.72,89.63,89.66,15099.0,75.2867,75.3286,75.2531,75.2783,15099.0
2020-10-15 15:35:00,89.66,89.67,89.58,89.62,14887.0,75.2783,75.2867,75.2111,75.2447,14887.0
2020-10-15 15:40:00,89.62,89.77,89.61,89.75,18261.0,75.2447,75.3706,75.2363,75.3538,18261.0
2020-10-15 15:45:00,89.7,89.72,89.55,89.61,15180.0,75.3119,75.3286,75.1859,75.2363,15180.0
2020-10-15 15:50:00,89.58,89.61,89.47,89.48,33706.0,75.2111,75.2363,75.1187,75.1271,33706.0
2020-10-15 15:55:00,89.46,89.63,89.46,89.53,79334.0,75.1104,75.2531,75.1104,75.1691,79334.0
2020-10-16 09:30:00,89.71,89.85,89.36,89.67,129626.0,75.3203,75.4378,75.0264,75.2867,129626.0
2020-10-16 09:35:00,89.68,89.77,89.6,89.67,9139.0,75.2951,75.3706,75.2279,75.2867,9139.0
2020-10-16 09:40:00,89.7,89.71,89.38,89.38,8553.0,75.3119,75.3203,75.0432,75.0432,8553.0
2020-10-16 09:45:00,89.39,89.72,89.39,89.59,15791.0,75.0516,75.3286,75.0516,75.2195,15791.0
2020-10-16 09:50:00,89.62,89.65,89.48,89.52,5105.0,75.2447,75.2699,75.1271,75.1607,5105.0
2020-10-16 09:55:00,89.53,89.88,89.53,89.81,7366.0,75.1691,75.463,75.1691,75.4042,7366.0
2020-10-16 10:00:00,89.8,90.08,89.75,90.05,7192.0,75.3958,75.6309,75.3538,75.6057,7192.0
2020-10-16 10:05:00,90.06,90.34,90.04,90.24,31113.0,75.6141,75.8492,75.5973,75.7652,31113.0
2020-10-16 10:10:00,90.23,90.24,89.91,89.95,6253.0,75.7568,75.7652,75.4882,75.5218,6253.0
2020-10-16 10:15:00,89.96,89.99,89.87,89.87,7131.0,75.5302,75.5553,75.4546,75.4546,7131.0
2020-10-16 10:20:00,89.9,89.93,89.77,89.87,4565.0,75.4798,75.505,75.3706,75.4546,4565.0
2020-10-16 10:25:00,89.9,89.9,89.71,89.83,6176.0,75.4798,75.4798,75.3203,75.421,6176.0
2020-10-16 10:30:00,89.82,89.82,89.71,89.71,2890.0,75.4126,75.4126,75.3203,75.3203,2890.0
2020-10-16 10:35:00,89.67,89.79,89.63,89.76,8441.0,75.2867,75.3874,75.2531,75.3622,8441.0
2020-10-16 10:40:00,89.81,89.99,89.8,89.99,6278.0,75.4042,75.5553,75.3958,75.5553,6278.0
2020-10-16 10:45:00,90.01,90.14,89.96,90.14,5464.0,75.5721,75.6813,75.5302,75.6813,5464.0
2020-10-16 10:50:00,90.15,90.22,90.07,90.2,4111.0,75.6897,75.7484,75.6225,75.7317,4111.0
2020-10-16 10:55:00,90.2,90.43,90.2,90.42,18265.0,75.7317,75.9248,75.7317,75.9164,18265.0
2020-10-16 11:00:00,90.4,90.52,90.37,90.52,7764.0,75.8996,76.0003,75.8744,76.0003,7764.0
2020-10-16 11:05:00,90.53,90.67,90.53,90.67,11019.0,76.0087,76.1263,76.0087,76.1263,11019.0
2020-10-16 11:10:00,90.66,90.8,90.62,90.78,24584.0,76.1179,76.2354,76.0843,76.2186,24584.0
2020-10-16 11:15:00,90.78,90.93,90.78,90.81,10104.0,76.2186,76.3446,76.2186,76.2438,10104.0
2020-10-16 11:20:00,90.85,90.99,90.85,90.95,19287.0,76.2774,76.3949,76.2774,76.3614,19287.0
2020-10-16 11:25:00,90.95,90.98,90.85,90.92,15715.0,76.3614,76.3865,76.2774,76.3362,15715.0
2020-10-16 11:30:00,90.91,90.97,90.86,90.9,17161.0,76.3278,76.3781,76.2858,76.3194,17161.0
2020-10-16 11:35:00,90.9,90.97,90.84,90.95,9226.0,76.3194,76.3781,76.269,76.3614,9226.0
2020-10-16 11:40:00,90.96,91.01,90.91,90.96,8959.0,76.3697,76.4117,76.3278,76.3697,8959.0
2020-10-16 11:45:00,91.0,91.1,90.99,91.08,7720.0,76.4033,76.4873,76.3949,76.4705,7720.0
2020-10-16 11:50:00,91.1,91.1,90.99,91.04,9705.0,76.4873,76.4873,76.3949,76.4369,9705.0
2020-10-16 11:55:00,91.04,91.05,90.94,90.94,8126.0,76.4369,76.4453,76.353,76.353,8126.0
2020-10-16 12:00:00,90.96,90.96,90.77,90.79,10013.0,76.3697,76.3697,76.2102,76.227,10013.0
2020-10-16 12:05:00,90.78,90.89,90.67,90.87,9329.0,76.2186,76.311,76.1263,76.2942,9329.0
2020-10-16 12:10:00,90.88,90.91,90.8,90.89,11519.0,76.3026,76.3278,76.2354,76.311,11519.0
2020-10-16 12:15:00,90.89,91.0,90.86,90.87,6132.0,76.311,76.4033,76.2858,76.2942,6132.0
2020-10-16 12:20:00,90.84,90.84,90.75,90.81,6478.0,76.269,76.269,76.1934,76.2438,6478.0
2020-10-16 12:25:00,90.81,90.95,90.81,90.93,6500.0,76.2438,76.3614,76.2438,76.3446,6500.0
2020-10-16 12:30:00,90.93,91.0,90.91,90.99,9899.0,76.3446,76.4033,76.3278,76.3949,9899.0
2020-10-16 12:35:00,91.0,91.19,90.95,91.19,8199.0,76.4033,76.5629,76.3614,76.5629,8199.0
2020-10-16 12:40:00,91.18,91.3,91.17,91.19,12696.0,76.5545,76.6552,76.5461,76.5629,12696.0
2020-10-16 12:45:00,91.18,91.18,90.97,91.07,8393.0,76.5545,76.5545,76.3781,76.4621,8393.0
2020-10-16 12:50:00,91.1,91.19,91.06,91.19,9121.0,76.4873,76.5629,76.4537,76.5629,9121.0
2020-10-16 12:55:00,91.19,91.3,91.17,91.24,11653.0,76.5629,76.6552,76.5461,76.6048,11653.0
2020-10-16 13:00:00,91.23,91.24,91.11,91.19,10448.0,76.5964,76.6048,76.4957,76.5629,10448.0
2020-10-16 13:05:00,91.21,91.32,91.16,91.27,23664.0,76.5796,76.672,76.5377,76.63,23664.0
2020-10-16 13:10:00,91.29,91.29,91.06,91.06,13085.0,76.6468,76.6468,76.4537,76.4537,13085.0
2020-10-16 13:15:00,91.09,91.22,91.08,91.22,5048.0,76.4789,76.588,76.4705,76.588,5048.0
2020-10-16 13:20:00,91.25,91.29,91.22,91.25,12441.0,76.6132,76.6468,76.588,76.6132,12441.0
2020-10-16 13:25:00,91.24,91.28,91.21,91.27,8224.0,76.6048,76.6384,76.5796,76.63,8224.0
2020-10-16 13:30:00,91.27,91.3,91.19,91.27,12825.0,76.63,76.6552,76.5629,76.63,12825.0
2020-10-16 13:35:00,91.27,91.37,91.26,91.36,11956.0,76.63,76.714,76.6216,76.7056,11956.0
2020-10-16 13:40:00,91.34,91.44,91.3,91.44,9406.0,76.6888,76.7728,76.6552,76.7728,9406.0
2020-10-16 13:45:00,91.44,91.48,91.42,91.43,7868.0,76.7728,76.8063,76.756,76.7644,7868.0
2020-10-16 13:50:00,91.45,91.48,91.36,91.41,20057.0,76.7812,76.8063,76.7056,76.7476,20057.0
2020-10-16 13:55:00,91.41,91.48,91.39,91.45,13043.0,76.7476,76.8063,76.7308,76.7812,13043.0
2020-10-16 14:00:00,91.46,91.46,91.38,91.39,13542.0,76.7895,76.7895,76.7224,76.7308,13542.0
2020-10-16 14:05:00,91.4,91.42,91.34,91.38,18757.0,76.7392,76.756,76.6888,76.7224,18757.0
2020-10-16 14:10:00,91.38,91.49,91.36,91.47,10274.0,76.7224,76.8147,76.7056,76.7979,10274.0
2020-10-16 14:15:00,91.46,91.5,91.43,91.47,13473.0,76.7895,76.8231,76.7644,76.7979,13473.0
2020-10-16 14:20:00,91.48,91.63,91.47,91.58,18466.0,76.8063,76.9323,76.7979,76.8903,18466.0
2020-10-16 14:25:00,91.55,91.6,91.48,91.56,27248.0,76.8651,76.9071,76.8063,76.8735,27248.0
2020-10-16 14:30:00,91.56,91.61,91.47,91.51,11702.0,76.8735,76.9155,76.7979,76.8315,11702.0
2020-10-16 14:35:00,91.51,91.57,91.45,91.53,16714.0,76.8315,76.8819,76.7812,76.8483,16714.0
2020-10-16 14:40:00,91.56,91.56,91.47,91.55,17620.0,76.8735,76.8735,76.7979,76.8651,17620.0
2020-10-16 14:45:00,91.55,91.56,91.41,91.45,17604.0,76.8651,76.8735,76.7476,76.7812,17604.0
2020-10-16 14:50:00,91.44,91.62,91.41,91.62,13909.0,76.7728,76.9239,76.7476,76.9239,13909.0
2020-10-16 14:55:00,91.58,91.65,91.53,91.64,14780.0,76.8903,76.9491,76.8483,76.9407,14780.0
2020-10-16 15:00:00,91.64,91.66,91.55,91.56,28695.0,76.9407,76.9575,76.8651,76.8735,28695.0
2020-10-16 15:05:00,91.54,91.54,91.44,91.47,15940.0,76.8567,76.8567,76.7728,76.7979,15940.0
2020-10-16 15:10:00,91.45,91.56,91.44,91.52,18197.0,76.7812,76.8735,76.7728,76.8399,18197.0
2020-10-16 15:15:00,91.49,91.55,91.48,91.5,14571.0,76.8147,76.8651,76.8063,76.8231,14571.0
2020-10-16 15:20:00,91.5,91.58,91.48,91.53,18718.0,76.8231,76.8903,76.8063,76.8483,18718.0
2020-10-16 15:25:00,91.5,91.63,91.47,91.62,19180.0,76.8231,76.9323,76.7979,76.9239,19180.0
2020-10-16 15:30:00,91.63,91.66,91.5,91.54,40680.0,76.9323,76.9575,76.8231,76.8567,40680.0
2020-10-16 15:35:00,91.54,91.58,91.5,91.56,35049.0,76.8567,76.8903,76.8231,76.8735,35049.0
2020-10-16 15:40:00,91.57,91.6,91.47,91.58,45834.0,76.8819,76.9071,76.7979,76.8903,45834.0
2020-10-16 15:45:00,91.56,91.69,91.56,91.56,54218.0,76.8735,76.9827,76.8735,76.8735,54218.0
2020-10-16 15:50:00,91.52,91.65,91.5,91.64,86208.0,76.8399,76.9491,76.8231,76.9407,86208.0
2020-10-16 15:55:00,91.63,91.65,91.48,91.52,112065.0,76.9323,76.9491,76.8063,76.8399,112065.0
2020-10-19 09:30:00,91.43,91.79,91.29,91.59,32555.0,76.7644,77.0666,76.6468,76.8987,32555.0
2020-10-19 09:35:00,91.59,91.66,91.42,91.65,10863.0,76.8987,76.9575,76.756,76.9491,10863.0
2020-10-19 09:40:00,91.66,91.68,91.18,91.3,19877.0,76.9575,76.9743,76.5545,76.6552,19877.0
2020-10-19 09:45:00,91.31,91.64,91.19,91.61,26324.0,76.6636,76.9407,76.5629,76.9155,26324.0
2020-10-19 09:50:00,91.63,91.8,91.63,91.76,11333.0,76.9323,77.075,76.9323,77.0414,11333.0
2020-10-19 09:55:00,91.75,91.75,91.4,91.48,6456.0,77.033,77.033,76.7392,76.8063,6456.0
2020-10-19 10:00:00,91.49,91.53,91.34,91.4,9617.0,76.8147,76.8483,76.6888,76.7392,9617.0
2020-10-19 10:05:00,91.44,91.44,91.29,91.38,9954.0,76.7728,76.7728,76.6468,76.7224,9954.0
2020-10-19 10:10:00,91.41,91.45,91.27,91.34,9075.0,76.7476,76.7812,76.63,76.6888,9075.0
2020-10-19 10:15:00,91.32,91.49,91.27,91.49,7475.0,76.672,76.8147,76.63,76.8147,7475.0
2020-10-19 10:20:00,91.48,91.63,91.48,91.52,5802.0,76.8063,76.9323,76.8063,76.8399,5802.0
2020-10-19 10:25:00,91.51,91.66,91.48,91.63,6878.0,76.8315,76.9575,76.8063,76.9323,6878.0
2020-10-19 10:30:00,91.65,91.75,91.63,91.69,11910.0,76.9491,77.033,76.9323,76.9827,11910.0
2020-10-19 10:35:00,91.67,91.7,91.6,91.66,16166.0,76.9659,76.9911,76.9071,76.9575,16166.0
2020-10-19 10:40:00,91.65,91.85,91.49,91.5,7761.0,76.9491,77.117,76.8147,76.8231,7761.0
2020-10-19 10:45:00,91.45,91.47,91.21,91.24,10161.0,76.7812,76.7979,76.5796,76.6048,10161.0
2020-10-19 10:50:00,91.23,91.33,91.2,91.33,10755.0,76.5964,76.6804,76.5713,76.6804,10755.0
2020-10-19 10:55:00,91.29,91.37,91.26,91.3,15205.0,76.6468,76.714,76.6216,76.6552,15205.0
2020-10-19 11:00:00,91.31,91.31,91.15,91.23,7814.0,76.6636,76.6636,76.5293,76.5964,7814.0
2020-10-19 11:05:00,91.24,91.29,91.11,91.25,11520.0,76.6048,76.6468,76.4957,76.6132,11520.0
2020-10-19 11:10:00,91.23,91.28,91.15,91.2,9000.0,76.5964,76.6384,76.5293,76.5713,9000.0
2020-10-19 11:15:00,91.22,91.24,91.13,91.14,10033.0,76.588,76.6048,76.5125,76.5209,10033.0
2020-10-19 11:20:00,91.13,91.18,90.99,91.01,17646.0,76.5125,76.5545,76.3949,76.4117,17646.0
2020-10-19 11:25:00,91.03,91.08,90.94,91.07,12274.0,76.4285,76.4705,76.353,76.4621,12274.0
2020-10-19 11:30:00,91.07,91.18,91.07,91.18,7007.0,76.4621,76.5545,76.4621,76.5545,7007.0
2020-10-19 11:35:00,91.24,91.31,91.2,91.27,7557.0,76.6048,76.6636,76.5713,76.63,7557.0
2020-10-19 11:40:00,91.25,91.32,91.23,91.26,8419.0,76.6132,76.672,76.5964,76.6216,8419.0
2020-10-19 11:45:00,91.25,91.33,91.22,91.22,7061.0,76.6132,76.6804,76.588,76.588,7061.0
2020-10-19 11:50:00,91.24,91.25,91.18,91.22,7297.0,76.6048,76.6132,76.5545,76.588,7297.0
2020-10-19 11:55:00,91.25,91.31,91.23,91.3,3400.0,76.6132,76.6636,76.5964,76.6552,3400.0
2020-10-19 12:00:00,91.31,91.34,91.19,91.3,5099.0,76.6636,76.6888,76.5629,76.6552,5099.0
2020-10-19 12:05:00,91.27,91.3,91.23,91.26,6147.0,76.63,76.6552,76.5964,76.6216,6147.0
2020-10-19 12:10:00,91.24,91.29,91.1,91.16,10573.0,76.6048,76.6468,76.4873,76.5377,10573.0
2020-10-19 12:15:00,91.16,91.24,91.14,91.15,7809.0,76.5377,76.6048,76.5209,76.5293,7809.0
2020-10-19 12:20:00,91.13,91.22,91.13,91.22,5013.0,76.5125,76.588,76.5125,76.588,5013.0
2020-10-19 12:25:00,91.18,91.22,91.17,91.17,3185.0,76.5545,76.588,76.5461,76.5461,3185.0
2020-10-19 12:30:00,91.14,91.24,91.09,91.2,6485.0,76.5209,76.6048,76.4789,76.5713,6485.0
2020-10-19 12:35:00,91.17,91.22,91.16,91.17,4099.0,76.5461,76.588,76.5377,76.5461,4099.0
2020-10-19 12:40:00,91.18,91.33,91.17,91.28,6785.0,76.5545,76.6804,76.5461,76.6384,6785.0
2020-10-19 12:45:00,91.3,91.34,91.28,91.33,8852.0,76.6552,76.6888,76.6384,76.6804,8852.0
2020-10-19 12:50:00,91.31,91.38,91.26,91.36,10894.0,76.6636,76.7224,76.6216,76.7056,10894.0
2020-10-19 12:55:00,91.37,91.47,91.35,91.42,13646.0,76.714,76.7979,76.6972,76.756,13646.0
2020-10-19 13:00:00,91.42,91.48,91.37,91.45,26160.0,76.756,76.8063,76.714,76.7812,26160.0
2020-10-19 13:05:00,91.46,91.52,91.43,91.49,17078.0,76.7895,76.8399,76.7644,76.8147,17078.0
2020-10-19 13:10:00,91.52,91.52,91.45,91.48,8715.0,76.8399,76.8399,76.7812,76.8063,8715.0
2020-10-19 13:15:00,91.47,91.54,91.43,91.52,10081.0,76.7979,76.8567,76.7644,76.8399,10081.0
2020-10-19 13:20:00,91.49,91.66,91.49,91.61,14860.0,76.8147,76.9575,76.8147,76.9155,14860.0
2020-10-19 13:25:00,91.61,91.67,91.58,91.67,18255.0,76.9155,76.9659,76.8903,76.9659,18255.0
2020-10-19 13:30:00,91.63,91.72,91.51,91.55,25246.0,76.9323,77.0078,76.8315,76.8651,25246.0
2020-10-19 13:35:00,91.56,91.64,91.56,91.56,13736.0,76.8735,76.9407,76.8735,76.8735,13736.0
2020-10-19 13:40:00,91.57,91.67,91.57,91.67,16860.0,76.8819,76.9659,76.8819,76.9659,16860.0
2020-10-19 13:45:00,91.68,91.74,91.64,91.72,40350.0,76.9743,77.0246,76.9407,77.0078,40350.0
2020-10-19 13:50:00,91.73,91.74,91.62,91.67,132247.0,77.0162,77.0246,76.9239,76.9659,132247.0
2020-10-19 13:55:00,91.65,91.69,91.56,91.56,12484.0,76.9491,76.9827,76.8735,76.8735,12484.0
2020-10-19 14:00:00,91.56,91.62,91.46,91.54,33452.0,76.8735,76.9239,76.7895,76.8567,33452.0
2020-10-19 14:05:00,91.58,91.58,91.49,91.58,23226.0,76.8903,76.8903,76.8147,76.8903,23226.0
2020-10-19 14:10:00,91.57,91.76,91.56,91.75,15111.0,76.8819,77.0414,76.8735,77.033,15111.0
2020-10-19 14:15:00,91.73,91.84,91.71,91.83,18928.0,77.0162,77.1086,76.9994,77.1002,18928.0
2020-10-19 14:20:00,91.82,91.86,91.76,91.84,10442.0,77.0918,77.1254,77.0414,77.1086,10442.0
2020-10-19 14:25:00,91.84,91.87,91.78,91.81,8554.0,77.1086,77.1338,77.0582,77.0834,8554.0
2020-10-19 14:30:00,91.82,91.82,91.46,91.51,14213.0,77.0918,77.0918,76.7895,76.8315,14213.0
2020-10-19 14:35:00,91.53,91.56,91.48,91.51,9759.0,76.8483,76.8735,76.8063,76.8315,9759.0
2020-10-19 14:40:00,91.51,91.64,91.5,91.53,16745.0,76.8315,76.9407,76.8231,76.8483,16745.0
2020-10-19 14:45:00,91.52,91.54,91.44,91.47,25256.0,76.8399,76.8567,76.7728,76.7979,25256.0
2020-10-19 14:50:00,91.49,91.53,91.41,91.53,36281.0,76.8147,76.8483,76.7476,76.8483,36281.0
2020-10-19 14:55:00,91.52,91.62,91.43,91.45,24015.0,76.8399,76.9239,76.7644,76.7812,24015.0
2020-10-19 15:00:00,91.45,91.48,91.28,91.43,15573.0,76.7812,76.8063,76.6384,76.7644,15573.0
2020-10-19 15:05:00,91.41,91.56,91.39,91.55,28461.0,76.7476,76.8735,76.7308,76.8651,28461.0
2020-10-19 15:10:00,91.55,91.63,91.5,91.54,21585.0,76.8651,76.9323,76.8231,76.8567,21585.0
2020-10-19 15:15:00,91.54,91.58,91.47,91.49,110636.0,76.8567,76.8903,76.7979,76.8147,110636.0
2020-10-19 15:20:00,91.52,91.62,91.45,91.53,21642.0,76.8399,76.9239,76.7812,76.8483,21642.0
2020-10-19 15:25:00,91.54,91.63,91.48,91.56,20090.0,76.8567,76.9323,76.8063,76.8735,20090.0
2020-10-19 15:30:00,91.56,91.71,91.52,91.62,20037.0,76.8735,76.9994,76.8399,76.9239,20037.0
2020-10-19 15:35:00,91.62,91.65,91.51,91.59,25029.0,76.9239,76.9491,76.8315,76.8987,25029.0
2020-10-19 15:40:00,91.58,91.6,91.43,91.53,28298.0,76.8903,76.9071,76.7644,76.8483,28298.0
2020-10-19 15:45:00,91.54,91.54,91.35,91.39,35682.0,76.8567,76.8567,76.6972,76.7308,35682.0
2020-10-19 15:50:00,91.33,91.35,91.11,91.13,50226.0,76.6804,76.6972,76.4957,76.5125,50226.0
2020-10-19 15:55:00,91.11,91.44,91.09,91.31,113785.0,76.4957,76.7728,76.4789,76.6636,113785.0
2020-10-20 09:30:00,91.9,91.9,91.19,91.48,56610.0,77.159,77.159,76.5629,76.8063,56610.0
2020-10-20 09:35:00,91.48,91.5,91.23,91.41,17311.0,76.8063,76.8231,76.5964,76.7476,17311.0
2020-10-20 09:40:00,91.41,91.49,91.2,91.47,12432.0,76.7476,76.8147,76.5713,76.7979,12432.0
2020-10-20 09:45:00,91.47,91.47,91.02,91.04,14668.0,76.7979,76.7979,76.4201,76.4369,14668.0
2020-10-20 09:50:00,91.11,91.27,91.05,91.21,14265.0,76.4957,76.63,76.4453,76.5796,14265.0
2020-10-20 09:55:00,91.18,91.27,90.8,91.01,26234.0,76.5545,76.63,76.2354,76.4117,26234.0
2020-10-20 10:00:00,91.08,91.28,91.03,91.22,33445.0,76.4705,76.6384,76.4285,76.588,33445.0
2020-10-20 10:05:00,91.24,91.24,91.03,91.07,30367.0,76.6048,76.6048,76.4285,76.4621,30367.0
2020-10-20 10:10:00,91.08,91.1,90.67,90.69,26510.0,76.4705,76.4873,76.1263,76.1431,26510.0
2020-10-20 10:15:00,90.7,90.73,90.44,90.55,70109.0,76.1515,76.1766,75.9332,76.0255,70109.0
2020-10-20 10:20:00,90.56,90.61,90.48,90.56,23605.0,76.0339,76.0759,75.9667,76.0339,23605.0
2020-10-20 10:25:00,90.56,90.74,90.56,90.74,19312.0,76.0339,76.185,76.0339,76.185,19312.0
2020-10-20 10:30:00,90.76,90.92,90.74,90.92,32105.0,76.2018,76.3362,76.185,76.3362,32105.0
2020-10-20 10:35:00,90.92,91.02,90.79,91.02,30919.0,76.3362,76.4201,76.227,76.4201,30919.0
2020-10-20 10:40:00,91.02,91.35,91.02,91.1,18819.0,76.4201,76.6972,76.4201,76.4873,18819.0
2020-10-20 10:45:00,91.09,91.18,91.0,91.14,26165.0,76.4789,76.5545,76.4033,76.5209,26165.0
2020-10-20 10:50:00,91.14,91.21,91.07,91.15,59628.0,76.5209,76.5796,76.4621,76.5293,59628.0
2020-10-20 10:55:00,91.16,91.18,90.75,90.75,20047.0,76.5377,76.5545,76.1934,76.1934,20047.0
2020-10-20 11:00:00,90.75,90.82,90.65,90.81,18414.0,76.1934,76.2522,76.1095,76.2438,18414.0
2020-10-20 11:05:00,90.78,90.82,90.7,90.82,13704.0,76.2186,76.2522,76.1515,76.2522,13704.0
2020-10-20 11:10:00,90.8,90.83,90.61,90.62,16459.0,76.2354,76.2606,76.0759,76.0843,16459.0
2020-10-20 11:15:00,90.64,90.82,90.63,90.72,15915.0,76.1011,76.2522,76.0927,76.1682,15915.0
2020-10-20 11:20:00,90.7,90.78,90.68,90.75,10058.0,76.1515,76.2186,76.1347,76.1934,10058.0
2020-10-20 11:25:00,90.74,90.79,90.72,90.76,9650.0,76.185,76.227,76.1682,76.2018,9650.0
2020-10-20 11:30:00,90.75,90.75,90.59,90.59,9312.0,76.1934,76.1934,76.0591,76.0591,9312.0
2020-10-20 11:35:00,90.57,90.63,90.47,90.47,6742.0,76.0423,76.0927,75.9583,75.9583,6742.0
2020-10-20 11:40:00,90.5,90.7,90.48,90.68,7205.0,75.9835,76.1515,75.9667,76.1347,7205.0
2020-10-20 11:45:00,90.69,90.72,90.62,90.67,18397.0,76.1431,76.1682,76.0843,76.1263,18397.0
2020-10-20 11:50:00,90.68,90.75,90.64,90.74,6875.0,76.1347,76.1934,76.1011,76.185,6875.0
2020-10-20 11:55:00,90.76,90.82,90.74,90.76,10152.0,76.2018,76.2522,76.185,76.2018,10152.0
2020-10-20 12:00:00,90.78,90.86,90.78,90.85,19711.0,76.2186,76.2858,76.2186,76.2774,19711.0
2020-10-20 12:05:00,90.85,90.89,90.77,90.78,24921.0,76.2774,76.311,76.2102,76.2186,24921.0
2020-10-20 12:10:00,90.79,90.81,90.73,90.73,7250.0,76.227,76.2438,76.1766,76.1766,7250.0
2020-10-20 12:15:00,90.72,90.76,90.59,90.65,53184.0,76.1682,76.2018,76.0591,76.1095,53184.0
2020-10-20 12:20:00,90.63,90.7,90.6,90.61,4398.0,76.0927,76.1515,76.0675,76.0759,4398.0
2020-10-20 12:25:00,90.61,90.61,90.43,90.52,11033.0,76.0759,76.0759,75.9248,76.0003,11033.0
2020-10-20 12:30:00,90.54,90.76,90.53,90.71,16014.0,76.0171,76.2018,76.0087,76.1598,16014.0
2020-10-20 12:35:00,90.76,90.82,90.7,90.77,10137.0,76.2018,76.2522,76.1515,76.2102,10137.0
2020-10-20 12:40:00,90.78,90.83,90.73,90.8,9742.0,76.2186,76.2606,76.1766,76.2354,9742.0
2020-10-20 12:45:00,90.81,90.95,90.79,90.94,10613.0,76.2438,76.3614,76.227,76.353,10613.0
2020-10-20 12:50:00,90.94,90.94,90.83,90.84,7275.0,76.353,76.353,76.2606,76.269,7275.0
2020-10-20 12:55:00,90.85,90.9,90.83,90.87,8758.0,76.2774,76.3194,76.2606,76.2942,8758.0
2020-10-20 13:00:00,90.89,91.01,90.88,90.96,11924.0,76.311,76.4117,76.3026,76.3697,11924.0
2020-10-20 13:05:00,90.95,91.0,90.78,90.78,55816.0,76.3614,76.4033,76.2186,76.2186,55816.0
2020-10-20 13:10:00,90.76,90.81,90.7,90.75,7669.0,76.2018,76.2438,76.1515,76.1934,7669.0
2020-10-20 13:15:00,90.77,90.95,90.77,90.94,8512.0,76.2102,76.3614,76.2102,76.353,8512.0
2020-10-20 13:20:00,90.95,91.14,90.94,91.1,16709.0,76.3614,76.5209,76.353,76.4873,16709.0
2020-10-20 13:25:00,91.09,91.18,91.06,91.11,17266.0,76.4789,76.5545,76.4537,76.4957,17266.0
2020-10-20 13:30:00,91.11,91.18,91.11,91.13,16085.0,76.4957,76.5545,76.4957,76.5125,16085.0
2020-10-20 13:35:00,91.14,91.19,90.97,90.98,25718.0,76.5209,76.5629,76.3781,76.3865,25718.0
2020-10-20 13:40:00,90.99,91.16,90.99,91.12,23355.0,76.3949,76.5377,76.3949,76.5041,23355.0
2020-10-20 13:45:00,91.13,91.19,91.11,91.15,16109.0,76.5125,76.5629,76.4957,76.5293,16109.0
2020-10-20 13:50:00,91.13,91.26,91.12,91.24,14285.0,76.5125,76.6216,76.5041,76.6048,14285.0
2020-10-20 13:55:00,91.23,91.26,90.95,90.95,12940.0,76.5964,76.6216,76.3614,76.3614,12940.0
2020-10-20 14:00:00,90.95,90.96,90.85,90.96,17677.0,76.3614,76.3697,76.2774,76.3697,17677.0
2020-10-20 14:05:00,90.94,91.03,90.77,90.95,13411.0,76.353,76.4285,76.2102,76.3614,13411.0
2020-10-20 14:10:00,90.96,91.0,90.92,91.0,11636.0,76.3697,76.4033,76.3362,76.4033,11636.0
2020-10-20 14:15:00,91.0,91.01,90.93,91.0,15463.0,76.4033,76.4117,76.3446,76.4033,15463.0
2020-10-20 14:20:00,91.02,91.09,90.89,90.9,11988.0,76.4201,76.4789,76.311,76.3194,11988.0
2020-10-20 14:25:00,90.91,90.98,90.81,90.82,11626.0,76.3278,76.3865,76.2438,76.2522,11626.0
2020-10-20 14:30:00,90.82,90.94,90.81,90.87,9669.0,76.2522,76.353,76.2438,76.2942,9669.0
2020-10-20 14:35:00,90.85,90.85,90.74,90.75,12949.0,76.2774,76.2774,76.185,76.1934,12949.0
2020-10-20 14:40:00,90.76,90.76,90.71,90.75,11054.0,76.2018,76.2018,76.1598,76.1934,11054.0
2020-10-20 14:45:00,90.73,90.74,90.59,90.6,15543.0,76.1766,76.185,76.0591,76.0675,15543.0
2020-10-20 14:50:00,90.59,90.61,90.54,90.57,14944.0,76.0591,76.0759,76.0171,76.0423,14944.0
2020-10-20 14:55:00,90.57,90.7,90.57,90.63,14175.0,76.0423,76.1515,76.0423,76.0927,14175.0
2020-10-20 15:00:00,90.64,90.65,90.58,90.59,14683.0,76.1011,76.1095,76.0507,76.0591,14683.0
2020-10-20 15:05:00,90.61,90.64,90.33,90.33,18097.0,76.0759,76.1011,75.8408,75.8408,18097.0
2020-10-20 15:10:00,90.34,90.34,90.12,90.13,19730.0,75.8492,75.8492,75.6645,75.6729,19730.0
2020-10-20 15:15:00,90.11,90.25,90.02,90.21,19593.0,75.6561,75.7736,75.5805,75.7401,19593.0
2020-10-20 15:20:00,90.21,90.33,90.15,90.32,18246.0,75.7401,75.8408,75.6897,75.8324,18246.0
2020-10-20 15:25:00,90.3,90.54,90.29,90.54,13746.0,75.8156,76.0171,75.8072,76.0171,13746.0
2020-10-20 15:30:00,90.54,90.54,90.3,90.43,24469.0,76.0171,76.0171,75.8156,75.9248,24469.0
2020-10-20 15:35:00,90.43,90.5,90.27,90.49,18017.0,75.9248,75.9835,75.7904,75.9751,18017.0
2020-10-20 15:40:00,90.51,90.81,90.49,90.78,24733.0,75.9919,76.2438,75.9751,76.2186,24733.0
2020-10-20 15:45:00,90.79,90.89,90.76,90.83,31146.0,76.227,76.311,76.2018,76.2606,31146.0
2020-10-20 15:50:00,90.82,90.83,90.58,90.78,60654.0,76.2522,76.2606,76.0507,76.2186,60654.0
2020-10-20 15:55:00,90.77,90.8,90.62,90.73,89421.0,76.2102,76.2354,76.0843,76.1766,89421.0
2020-10-21 09:30:00,90.5,90.67,90.3,90.43,44310.0,75.9835,76.1263,75.8156,75.9248,44310.0
2020-10-21 09:35:00,90.4,90.54,90.35,90.44,12805.0,75.8996,76.0171,75.8576,75.9332,12805.0
2020-10-21 09:40:00,90.51,90.84,90.5,90.76,14004.0,75.9919,76.269,75.9835,76.2018,14004.0
2020-10-21 09:45:00,90.76,91.13,90.72,91.09,13993.0,76.2018,76.5125,76.1682,76.4789,13993.0
2020-10-21 09:50:00,91.12,91.36,91.12,91.34,16037.0,76.5041,76.7056,76.5041,76.6888,16037.0
2020-10-21 09:55:00,91.31,91.37,91.15,91.15,21835.0,76.6636,76.714,76.5293,76.5293,21835.0
2020-10-21 10:00:00,91.16,91.23,90.98,91.09,16739.0,76.5377,76.5964,76.3865,76.4789,16739.0
2020-10-21 10:05:00,91.1,91.2,91.04,91.15,17229.0,76.4873,76.5713,76.4369,76.5293,17229.0
2020-10-21 10:10:00,91.07,91.12,90.93,90.99,9259.0,76.4621,76.5041,76.3446,76.3949,9259.0
2020-10-21 10:15:00,91.01,91.1,90.96,90.99,14594.0,76.4117,76.4873,76.3697,76.3949,14594.0
2020-10-21 10:20:00,90.99,91.02,90.84,90.89,15641.0,76.3949,76.4201,76.269,76.311,15641.0
2020-10-21 10:25:00,90.89,90.89,90.58,90.59,19877.0,76.311,76.311,76.0507,76.0591,19877.0
2020-10-21 10:30:00,90.59,90.71,90.56,90.69,15251.0,76.0591,76.1598,76.0339,76.1431,15251.0
2020-10-21 10:35:00,90.67,90.84,90.67,90.83,12757.0,76.1263,76.269,76.1263,76.2606,12757.0
2020-10-21 10:40:00,90.81,90.91,90.77,90.9,11711.0,76.2438,76.3278,76.2102,76.3194,11711.0
2020-10-21 10:45:00,90.91,91.0,90.87,91.0,12290.0,76.3278,76.4033,76.2942,76.4033,12290.0
2020-10-21 10:50:00,90.99,91.05,90.87,91.0,10718.0,76.3949,76.4453,76.2942,76.4033,10718.0
2020-10-21 10:55:00,91.0,91.02,90.78,90.78,7440.0,76.4033,76.4201,76.2186,76.2186,7440.0
2020-10-21 11:00:00,90.79,90.79,90.65,90.74,14319.0,76.227,76.227,76.1095,76.185,14319.0
2020-10-21 11:05:00,90.71,90.74,90.44,90.44,18041.0,76.1598,76.185,75.9332,75.9332,18041.0
2020-10-21 11:10:00,90.44,90.56,90.35,90.43,24556.0,75.9332,76.0339,75.8576,75.9248,24556.0
2020-10-21 11:15:00,90.42,90.49,90.24,90.42,31187.0,75.9164,75.9751,75.7652,75.9164,31187.0
2020-10-21 11:20:00,90.4,90.47,90.35,90.43,14972.0,75.8996,75.9583,75.8576,75.9248,14972.0
2020-10-21 11:25:00,90.39,90.51,90.37,90.47,14601.0,75.8912,75.9919,75.8744,75.9583,14601.0
2020-10-21 11:30:00,90.44,90.67,90.44,90.54,9146.0,75.9332,76.1263,75.9332,76.0171,9146.0
2020-10-21 11:35:00,90.53,90.64,90.48,90.64,10012.0,76.0087,76.1011,75.9667,76.1011,10012.0
2020-10-21 11:40:00,90.65,90.69,90.59,90.65,10912.0,76.1095,76.1431,76.0591,76.1095,10912.0
2020-10-21 11:45:00,90.65,90.82,90.63,90.74,10743.0,76.1095,76.2522,76.0927,76.185,10743.0
2020-10-21 11:50:00,90.73,90.82,90.72,90.75,8037.0,76.1766,76.2522,76.1682,76.1934,8037.0
2020-10-21 11:55:00,90.75,90.81,90.63,90.65,15596.0,76.1934,76.2438,76.0927,76.1095,15596.0
2020-10-21 12:00:00,90.67,90.74,90.59,90.65,10133.0,76.1263,76.185,76.0591,76.1095,10133.0
2020-10-21 12:05:00,90.65,90.79,90.63,90.79,9614.0,76.1095,76.227,76.0927,76.227,9614.0
2020-10-21 12:10:00,90.79,90.83,90.65,90.83,11317.0,76.227,76.2606,76.1095,76.2606,11317.0
2020-10-21 12:15:00,90.83,90.87,90.77,90.78,9575.0,76.2606,76.2942,76.2102,76.2186,9575.0
2020-10-21 12:20:00,90.79,91.11,90.78,90.99,12178.0,76.227,76.4957,76.2186,76.3949,12178.0
2020-10-21 12:25:00,90.99,91.05,90.81,90.85,13712.0,76.3949,76.4453,76.2438,76.2774,13712.0
2020-10-21 12:30:00,90.84,90.88,90.59,90.61,10594.0,76.269,76.3026,76.0591,76.0759,10594.0
2020-10-21 12:35:00,90.61,90.73,90.57,90.65,10539.0,76.0759,76.1766,76.0423,76.1095,10539.0
2020-10-21 12:40:00,90.67,90.67,90.47,90.5,19593.0,76.1263,76.1263,75.9583,75.9835,19593.0
2020-10-21 12:45:00,90.48,90.59,90.48,90.52,18259.0,75.9667,76.0591,75.9667,76.0003,18259.0
2020-10-21 12:50:00,90.54,90.57,90.38,90.39,10657.0,76.0171,76.0423,75.8828,75.8912,10657.0
2020-10-21 12:55:00,90.4,90.49,90.37,90.49,29875.0,75.8996,75.9751,75.8744,75.9751,29875.0
2020-10-21 13:00:00,90.48,90.67,90.44,90.64,18159.0,75.9667,76.1263,75.9332,76.1011,18159.0
2020-10-21 13:05:00,90.64,90.64,90.57,90.58,10731.0,76.1011,76.1011,76.0423,76.0507,10731.0
2020-10-21 13:10:00,90.58,90.71,90.58,90.67,17087.0,76.0507,76.1598,76.0507,76.1263,17087.0
2020-10-21 13:15:00,90.68,90.79,90.68,90.73,16999.0,76.1347,76.227,76.1347,76.1766,16999.0
2020-10-21 13:20:00,90.75,90.86,90.72,90.85,12483.0,76.1934,76.2858,76.1682,76.2774,12483.0
2020-10-21 13:25:00,90.83,90.86,90.72,90.82,21540.0,76.2606,76.2858,76.1682,76.2522,21540.0
2020-10-21 13:30:00,90.83,90.86,90.79,90.85,21649.0,76.2606,76.2858,76.227,76.2774,21649.0
2020-10-21 13:35:00,90.84,90.85,90.72,90.74,13497.0,76.269,76.2774,76.1682,76.185,13497.0
2020-10-21 13:40:00,90.73,90.83,90.69,90.7,34611.0,76.1766,76.2606,76.1431,76.1515,34611.0
2020-10-21 13:45:00,90.71,90.78,90.67,90.72,20511.0,76.1598,76.2186,76.1263,76.1682,20511.0
2020-10-21 13:50:00,90.73,90.83,90.71,90.77,49911.0,76.1766,76.2606,76.1598,76.2102,49911.0
2020-10-21 13:55:00,90.77,90.8,90.75,90.76,13544.0,76.2102,76.2354,76.1934,76.2018,13544.0
2020-10-21 14:00:00,90.78,90.9,90.77,90.82,16054.0,76.2186,76.3194,76.2102,76.2522,16054.0
2020-10-21 14:05:00,90.82,90.87,90.77,90.81,21610.0,76.2522,76.2942,76.2102,76.2438,21610.0
2020-10-21 14:10:00,90.78,90.93,90.78,90.8,32320.0,76.2186,76.3446,76.2186,76.2354,32320.0
2020-10-21 14:15:00,90.82,90.9,90.76,90.82,23563.0,76.2522,76.3194,76.2018,76.2522,23563.0
2020-10-21 14:20:00,90.83,90.91,90.82,90.89,24449.0,76.2606,76.3278,76.2522,76.311,24449.0
2020-10-21 14:25:00,90.89,90.98,90.86,90.89,24303.0,76.311,76.3865,76.2858,76.311,24303.0
2020-10-21 14:30:00,90.9,90.91,90.79,90.9,14076.0,76.3194,76.3278,76.227,76.3194,14076.0
2020-10-21 14:35:00,90.89,90.95,90.86,90.89,25265.0,76.311,76.3614,76.2858,76.311,25265.0
2020-10-21 14:40:00,90.89,90.95,90.87,90.87,14242.0,76.311,76.3614,76.2942,76.2942,14242.0
2020-10-21 14:45:00,90.86,90.9,90.71,90.73,16875.0,76.2858,76.3194,76.1598,76.1766,16875.0
2020-10-21 14:50:00,90.7,90.9,90.7,90.83,20145.0,76.1515,76.3194,76.1515,76.2606,20145.0
2020-10-21 14:55:00,90.83,90.85,90.73,90.78,20848.0,76.2606,76.2774,76.1766,76.2186,20848.0
2020-10-21 15:00:00,90.79,90.8,90.54,90.55,44595.0,76.227,76.2354,76.0171,76.0255,44595.0
2020-10-21 15:05:00,90.54,90.57,90.28,90.38,39570.0,76.0171,76.0423,75.7988,75.8828,39570.0
2020-10-21 15:10:00,90.36,90.44,90.33,90.35,25096.0,75.866,75.9332,75.8408,75.8576,25096.0
2020-10-21 15:15:00,90.37,90.37,90.16,90.18,26888.0,75.8744,75.8744,75.6981,75.7149,26888.0
2020-10-21 15:20:00,90.19,90.37,90.17,90.32,28135.0,75.7233,75.8744,75.7065,75.8324,28135.0
2020-10-21 15:25:00,90.33,90.45,90.33,90.45,32129.0,75.8408,75.9416,75.8408,75.9416,32129.0
2020-10-21 15:30:00,90.44,90.51,90.19,90.31,38069.0,75.9332,75.9919,75.7233,75.824,38069.0
2020-10-21 15:35:00,90.33,90.44,90.29,90.39,37053.0,75.8408,75.9332,75.8072,75.8912,37053.0
2020-10-21 15:40:00,90.38,90.39,90.24,90.25,46415.0,75.8828,75.8912,75.7652,75.7736,46415.0
2020-10-21 15:45:00,90.24,90.27,90.09,90.09,45000.0,75.7652,75.7904,75.6393,75.6393,45000.0
2020-10-21 15:50:00,90.09,90.41,90.08,90.4,103843.0,75.6393,75.908,75.6309,75.8996,103843.0
2020-10-21 15:55:00,90.42,90.45,90.26,90.4,163055.0,75.9164,75.9416,75.782,75.8996,163055.0
2020-10-22 09:30:00,90.17,90.53,90.0,90.53,44456.0,75.7065,76.0087,75.5637,76.0087,44456.0
2020-10-22 09:35:00,90.39,90.41,89.79,90.21,26843.0,75.8912,75.908,75.3874,75.7401,26843.0
2020-10-22 09:40:00,90.38,91.29,90.3,91.23,25684.0,75.8828,76.6468,75.8156,76.5964,25684.0
2020-10-22 09:45:00,91.23,91.61,91.14,91.58,25966.0,76.5964,76.9155,76.5209,76.8903,25966.0
2020-10-22 09:50:00,91.58,91.93,91.4,91.86,36260.0,76.8903,77.1842,76.7392,77.1254,36260.0
2020-10-22 09:55:00,91.86,91.9,91.35,91.78,15999.0,77.1254,77.159,76.6972,77.0582,15999.0
2020-10-22 10:00:00,91.72,91.76,90.9,91.08,36909.0,77.0078,77.0414,76.3194,76.4705,36909.0
2020-10-22 10:05:00,91.03,91.12,90.72,90.72,24757.0,76.4285,76.5041,76.1682,76.1682,24757.0
2020-10-22 10:10:00,90.72,91.47,90.45,91.42,46872.0,76.1682,76.7979,75.9416,76.756,46872.0
2020-10-22 10:15:00,91.43,91.91,91.4,91.72,27273.0,76.7644,77.1674,76.7392,77.0078,27273.0
2020-10-22 10:20:00,91.8,91.88,91.57,91.82,34160.0,77.075,77.1422,76.8819,77.0918,34160.0
2020-10-22 10:25:00,91.69,91.85,91.46,91.85,21319.0,76.9827,77.117,76.7895,77.117,21319.0
2020-10-22 10:30:00,91.9,91.97,91.69,91.88,19277.0,77.159,77.2177,76.9827,77.1422,19277.0
2020-10-22 10:35:00,91.91,92.29,91.86,92.29,26701.0,77.1674,77.4864,77.1254,77.4864,26701.0
2020-10-22 10:40:00,92.26,92.43,92.21,92.31,17819.0,77.4612,77.604,77.4192,77.5032,17819.0
2020-10-22 10:45:00,92.27,92.58,92.16,92.52,14964.0,77.4696,77.7299,77.3773,77.6795,14964.0
2020-10-22 10:50:00,92.55,92.68,92.46,92.57,14531.0,77.7047,77.8139,77.6291,77.7215,14531.0
2020-10-22 10:55:00,92.51,92.7,92.49,92.51,11095.0,77.6711,77.8306,77.6543,77.6711,11095.0
2020-10-22 11:00:00,92.55,92.69,92.41,92.46,16134.0,77.7047,77.8223,77.5872,77.6291,16134.0
2020-10-22 11:05:00,92.45,92.55,92.37,92.48,8144.0,77.6207,77.7047,77.5536,77.6459,8144.0
2020-10-22 11:10:00,92.5,92.66,92.48,92.63,15104.0,77.6627,77.7971,77.6459,77.7719,15104.0
2020-10-22 11:15:00,92.63,92.69,92.32,92.35,15775.0,77.7719,77.8223,77.5116,77.5368,15775.0
2020-10-22 11:20:00,92.35,92.59,92.3,92.36,15693.0,77.5368,77.7383,77.4948,77.5452,15693.0
2020-10-22 11:25:00,92.38,92.55,92.25,92.36,14972.0,77.562,77.7047,77.4528,77.5452,14972.0
2020-10-22 11:30:00,92.37,92.48,92.3,92.31,14796.0,77.5536,77.6459,77.4948,77.5032,14796.0
2020-10-22 11:35:00,92.3,92.4,92.19,92.22,12004.0,77.4948,77.5788,77.4025,77.4276,12004.0
2020-10-22 11:40:00,92.2,92.2,91.95,92.14,25676.0,77.4108,77.4108,77.2009,77.3605,25676.0
2020-10-22 11:45:00,92.13,92.15,91.99,92.01,9024.0,77.3521,77.3689,77.2345,77.2513,9024.0
2020-10-22 11:50:00,91.99,92.14,91.8,91.84,13790.0,77.2345,77.3605,77.075,77.1086,13790.0
2020-10-22 11:55:00,91.83,92.0,91.8,91.95,7748.0,77.1002,77.2429,77.075,77.2009,7748.0
2020-10-22 12:00:00,91.95,92.28,91.95,92.13,12736.0,77.2009,77.478,77.2009,77.3521,12736.0
2020-10-22 12:05:00,92.12,92.13,91.98,92.04,15529.0,77.3437,77.3521,77.2261,77.2765,15529.0
2020-10-22 12:10:00,92.04,92.05,91.9,91.93,9459.0,77.2765,77.2849,77.159,77.1842,9459.0
2020-10-22 12:15:00,91.95,92.09,91.95,92.04,12627.0,77.2009,77.3185,77.2009,77.2765,12627.0
2020-10-22 12:20:00,92.06,92.21,92.0,92.18,11762.0,77.2933,77.4192,77.2429,77.3941,11762.0
2020-10-22 12:25:00,92.21,92.31,92.13,92.26,16470.0,77.4192,77.5032,77.3521,77.4612,16470.0
2020-10-22 12:30:00,92.24,92.25,91.85,91.85,15415.0,77.4444,77.4528,77.117,77.117,15415.0
2020-10-22 12:35:00,91.86,91.95,91.77,91.92,10124.0,77.1254,77.2009,77.0498,77.1758,10124.0
2020-10-22 12:40:00,91.91,91.96,91.82,91.83,11728.0,77.1674,77.2093,77.0918,77.1002,11728.0
2020-10-22 12:45:00,91.83,91.98,91.81,91.98,10506.0,77.1002,77.2261,77.0834,77.2261,10506.0
2020-10-22 12:50:00,91.99,92.05,91.82,91.84,7809.0,77.2345,77.2849,77.0918,77.1086,7809.0
2020-10-22 12:55:00,91.86,91.86,91.72,91.83,8802.0,77.1254,77.1254,77.0078,77.1002,8802.0
2020-10-22 13:00:00,91.85,91.92,91.8,91.89,7322.0,77.117,77.1758,77.075,77.1506,7322.0
2020-10-22 13:05:00,91.89,92.14,91.83,92.12,12858.0,77.1506,77.3605,77.1002,77.3437,12858.0
2020-10-22 13:10:00,92.09,92.32,92.08,92.28,17304.0,77.3185,77.5116,77.3101,77.478,17304.0
2020-10-22 13:15:00,92.27,92.28,92.12,92.27,16461.0,77.4696,77.478,77.3437,77.4696,16461.0
2020-10-22 13:20:00,92.23,92.25,92.02,92.02,13483.0,77.436,77.4528,77.2597,77.2597,13483.0
2020-10-22 13:25:00,92.04,92.06,91.9,91.95,15248.0,77.2765,77.2933,77.159,77.2009,15248.0
2020-10-22 13:30:00,91.98,91.98,91.88,91.95,12013.0,77.2261,77.2261,77.1422,77.2009,12013.0
2020-10-22 13:35:00,91.93,92.07,91.87,91.97,12341.0,77.1842,77.3017,77.1338,77.2177,12341.0
2020-10-22 13:40:00,91.94,92.0,91.77,91.82,10635.0,77.1926,77.2429,77.0498,77.0918,10635.0
2020-10-22 13:45:00,91.79,91.81,91.57,91.63,11223.0,77.0666,77.0834,76.8819,76.9323,11223.0
2020-10-22 13:50:00,91.63,91.65,91.55,91.6,18576.0,76.9323,76.9491,76.8651,76.9071,18576.0
2020-10-22 13:55:00,91.62,91.67,91.52,91.56,10130.0,76.9239,76.9659,76.8399,76.8735,10130.0
2020-10-22 14:00:00,91.56,91.85,91.55,91.75,15995.0,76.8735,77.117,76.8651,77.033,15995.0
2020-10-22 14:05:00,91.79,91.79,91.51,91.55,16750.0,77.0666,77.0666,76.8315,76.8651,16750.0
2020-10-22 14:10:00,91.52,91.69,91.49,91.61,19725.0,76.8399,76.9827,76.8147,76.9155,19725.0
2020-10-22 14:15:00,91.61,91.77,91.59,91.63,12787.0,76.9155,77.0498,76.8987,76.9323,12787.0
2020-10-22 14:20:00,91.65,91.69,91.55,91.57,11388.0,76.9491,76.9827,76.8651,76.8819,11388.0
2020-10-22 14:25:00,91.56,91.62,91.48,91.62,10448.0,76.8735,76.9239,76.8063,76.9239,10448.0
2020-10-22 14:30:00,91.62,91.81,91.57,91.77,12555.0,76.9239,77.0834,76.8819,77.0498,12555.0
2020-10-22 14:35:00,91.78,92.03,91.76,91.98,14153.0,77.0582,77.2681,77.0414,77.2261,14153.0
2020-10-22 14:40:00,91.97,92.02,91.89,91.89,11809.0,77.2177,77.2597,77.1506,77.1506,11809.0
2020-10-22 14:45:00,91.88,91.9,91.71,91.84,13576.0,77.1422,77.159,76.9994,77.1086,13576.0
2020-10-22 14:50:00,91.84,91.9,91.82,91.87,13670.0,77.1086,77.159,77.0918,77.1338,13670.0
2020-10-22 14:55:00,91.85,91.98,91.8,91.93,17249.0,77.117,77.2261,77.075,77.1842,17249.0
2020-10-22 15:00:00,91.94,92.01,91.9,92.0,13323.0,77.1926,77.2513,77.159,77.2429,13323.0
2020-10-22 15:05:00,92.0,92.0,91.84,91.89,14832.0,77.2429,77.2429,77.1086,77.1506,14832.0
2020-10-22 15:10:00,91.89,91.98,91.85,91.98,23089.0,77.1506,77.2261,77.117,77.2261,23089.0
2020-10-22 15:15:00,92.0,92.0,91.78,91.78,23462.0,77.2429,77.2429,77.0582,77.0582,23462.0
2020-10-22 15:20:00,91.78,91.87,91.76,91.8,18529.0,77.0582,77.1338,77.0414,77.075,18529.0
2020-10-22 15:25:00,91.8,92.11,91.79,92.11,23207.0,77.075,77.3353,77.0666,77.3353,23207.0
2020-10-22 15:30:00,92.09,92.12,92.02,92.12,28024.0,77.3185,77.3437,77.2597,77.3437,28024.0
2020-10-22 15:35:00,92.12,92.25,92.1,92.18,32361.0,77.3437,77.4528,77.3269,77.3941,32361.0
2020-10-22 15:40:00,92.18,92.25,92.11,92.12,32867.0,77.3941,77.4528,77.3353,77.3437,32867.0
2020-10-22 15:45:00,92.12,92.12,91.9,91.95,64035.0,77.3437,77.3437,77.159,77.2009,64035.0
2020-10-22 15:50:00,91.97,92.25,91.97,92.24,77385.0,77.2177,77.4528,77.2177,77.4444,77385.0
2020-10-22 15:55:00,92.27,92.27,92.13,92.2,104711.0,77.4696,77.4696,77.3521,77.4108,104711.0
2020-10-23 09:30:00,92.15,92.3,91.67,92.14,156287.0,77.3689,77.4948,76.9659,77.3605,156287.0
2020-10-23 09:35:00,92.14,92.14,91.77,91.77,9302.0,77.3605,77.3605,77.0498,77.0498,9302.0
2020-10-23 09:40:00,91.77,92.05,91.62,92.02,15400.0,77.0498,77.2849,76.9239,77.2597,15400.0
2020-10-23 09:45:00,91.98,92.02,91.78,92.01,17049.0,77.2261,77.2597,77.0582,77.2513,17049.0
2020-10-23 09:50:00,92.03,92.31,91.83,92.18,157251.0,77.2681,77.5032,77.1002,77.3941,157251.0
2020-10-23 09:55:00,92.17,92.19,91.96,92.01,63098.0,77.3857,77.4025,77.2093,77.2513,63098.0
2020-10-23 10:00:00,91.99,92.04,91.86,91.87,50927.0,77.2345,77.2765,77.1254,77.1338,50927.0
2020-10-23 10:05:00,91.85,91.96,91.74,91.87,54949.0,77.117,77.2093,77.0246,77.1338,54949.0
2020-10-23 10:10:00,91.9,91.99,91.62,91.65,49427.0,77.159,77.2345,76.9239,76.9491,49427.0
2020-10-23 10:15:00,91.63,91.81,91.59,91.73,66414.0,76.9323,77.0834,76.8987,77.0162,66414.0
2020-10-23 10:20:00,91.75,91.9,91.72,91.82,59987.0,77.033,77.159,77.0078,77.0918,59987.0
2020-10-23 10:25:00,91.82,91.87,91.74,91.79,20034.0,77.0918,77.1338,77.0246,77.0666,20034.0
2020-10-23 10:30:00,91.79,92.01,91.76,91.98,22347.0,77.0666,77.2513,77.0414,77.2261,22347.0
2020-10-23 10:35:00,91.98,92.17,91.97,92.17,34475.0,77.2261,77.3857,77.2177,77.3857,34475.0
2020-10-23 10:40:00,92.13,92.26,92.13,92.25,22421.0,77.3521,77.4612,77.3521,77.4528,22421.0
2020-10-23 10:45:00,92.2,92.22,92.06,92.18,18439.0,77.4108,77.4276,77.2933,77.3941,18439.0
2020-10-23 10:50:00,92.19,92.21,91.95,92.06,12666.0,77.4025,77.4192,77.2009,77.2933,12666.0
2020-10-23 10:55:00,92.07,92.22,92.06,92.19,20461.0,77.3017,77.4276,77.2933,77.4025,20461.0
2020-10-23 11:00:00,92.22,92.23,92.14,92.15,24393.0,77.4276,77.436,77.3605,77.3689,24393.0
2020-10-23 11:05:00,92.15,92.17,92.08,92.11,17070.0,77.3689,77.3857,77.3101,77.3353,17070.0
2020-10-23 11:10:00,92.11,92.25,92.07,92.09,26402.0,77.3353,77.4528,77.3017,77.3185,26402.0
2020-10-23 11:15:00,92.1,92.14,92.0,92.08,19941.0,77.3269,77.3605,77.2429,77.3101,19941.0
2020-10-23 11:20:00,92.08,92.1,91.86,91.95,22277.0,77.3101,77.3269,77.1254,77.2009,22277.0
2020-10-23 11:25:00,91.93,92.04,91.87,92.04,14148.0,77.1842,77.2765,77.1338,77.2765,14148.0
2020-10-23 11:30:00,92.04,92.06,91.91,91.95,34320.0,77.2765,77.2933,77.1674,77.2009,34320.0
2020-10-23 11:35:00,91.95,91.96,91.89,91.92,24048.0,77.2009,77.2093,77.1506,77.1758,24048.0
2020-10-23 11:40:00,91.89,91.98,91.85,91.94,20313.0,77.1506,77.2261,77.117,77.1926,20313.0
2020-10-23 11:45:00,91.92,91.98,91.86,91.86,17291.0,77.1758,77.2261,77.1254,77.1254,17291.0
2020-10-23 11:50:00,91.83,91.98,91.79,91.95,15312.0,77.1002,77.2261,77.0666,77.2009,15312.0
2020-10-23 11:55:00,91.95,91.96,91.82,91.85,27159.0,77.2009,77.2093,77.0918,77.117,27159.0
2020-10-23 12:00:00,91.84,91.9,91.73,91.77,18425.0,77.1086,77.159,77.0162,77.0498,18425.0
2020-10-23 12:05:00,91.79,91.79,91.56,91.6,13770.0,77.0666,77.0666,76.8735,76.9071,13770.0
2020-10-23 12:10:00,91.62,91.66,91.53,91.61,9701.0,76.9239,76.9575,76.8483,76.9155,9701.0
2020-10-23 12:15:00,91.61,91.72,91.54,91.54,22904.0,76.9155,77.0078,76.8567,76.8567,22904.0
2020-10-23 12:20:00,91.55,91.75,91.52,91.75,22019.0,76.8651,77.033,76.8399,77.033,22019.0
2020-10-23 12:25:00,91.74,91.88,91.72,91.88,11444.0,77.0246,77.1422,77.0078,77.1422,11444.0
2020-10-23 12:30:00,91.87,91.98,91.86,91.98,9263.0,77.1338,77.2261,77.1254,77.2261,9263.0
2020-10-23 12:35:00,91.99,91.99,91.92,91.98,10831.0,77.2345,77.2345,77.1758,77.2261,10831.0
2020-10-23 12:40:00,91.99,92.01,91.83,91.84,21193.0,77.2345,77.2513,77.1002,77.1086,21193.0
2020-10-23 12:45:00,91.84,91.9,91.77,91.84,8594.0,77.1086,77.159,77.0498,77.1086,8594.0
2020-10-23 12:50:00,91.84,91.9,91.82,91.83,6555.0,77.1086,77.159,77.0918,77.1002,6555.0
2020-10-23 12:55:00,91.83,91.85,91.77,91.79,9659.0,77.1002,77.117,77.0498,77.0666,9659.0
2020-10-23 13:00:00,91.8,91.86,91.78,91.84,5078.0,77.075,77.1254,77.0582,77.1086,5078.0
2020-10-23 13:05:00,91.84,91.88,91.76,91.88,7226.0,77.1086,77.1422,77.0414,77.1422,7226.0
2020-10-23 13:10:00,91.85,91.87,91.73,91.73,9470.0,77.117,77.1338,77.0162,77.0162,9470.0
2020-10-23 13:15:00,91.73,91.77,91.7,91.7,7939.0,77.0162,77.0498,76.9911,76.9911,7939.0
2020-10-23 13:20:00,91.69,91.84,91.68,91.84,6493.0,76.9827,77.1086,76.9743,77.1086,6493.0
2020-10-23 13:25:00,91.82,92.01,91.82,92.0,9037.0,77.0918,77.2513,77.0918,77.2429,9037.0
2020-10-23 13:30:00,91.99,92.03,91.92,91.95,9875.0,77.2345,77.2681,77.1758,77.2009,9875.0
2020-10-23 13:35:00,91.96,91.99,91.93,91.94,9164.0,77.2093,77.2345,77.1842,77.1926,9164.0
2020-10-23 13:40:00,91.94,92.06,91.93,92.05,14665.0,77.1926,77.2933,77.1842,77.2849,14665.0
2020-10-23 13:45:00,92.05,92.07,91.93,91.94,13137.0,77.2849,77.3017,77.1842,77.1926,13137.0
2020-10-23 13:50:00,91.92,91.95,91.79,91.83,9040.0,77.1758,77.2009,77.0666,77.1002,9040.0
2020-10-23 13:55:00,91.85,91.9,91.84,91.89,7181.0,77.117,77.159,77.1086,77.1506,7181.0
2020-10-23 14:00:00,91.92,91.92,91.86,91.87,8058.0,77.1758,77.1758,77.1254,77.1338,8058.0
2020-10-23 14:05:00,91.9,91.97,91.83,91.91,13403.0,77.159,77.2177,77.1002,77.1674,13403.0
2020-10-23 14:10:00,91.9,91.92,91.86,91.89,11908.0,77.159,77.1758,77.1254,77.1506,11908.0
2020-10-23 14:15:00,91.89,91.98,91.87,91.94,13141.0,77.1506,77.2261,77.1338,77.1926,13141.0
2020-10-23 14:20:00,91.92,92.04,91.9,92.04,37939.0,77.1758,77.2765,77.159,77.2765,37939.0
2020-10-23 14:25:00,92.01,92.03,91.93,91.98,9522.0,77.2513,77.2681,77.1842,77.2261,9522.0
2020-10-23 14:30:00,92.01,92.03,91.94,91.97,9148.0,77.2513,77.2681,77.1926,77.2177,9148.0
2020-10-23 14:35:00,91.97,91.97,91.9,91.92,12171.0,77.2177,77.2177,77.159,77.1758,12171.0
2020-10-23 14:40:00,91.92,91.92,91.81,91.81,7491.0,77.1758,77.1758,77.0834,77.0834,7491.0
2020-10-23 14:45:00,91.8,91.9,91.76,91.89,14316.0,77.075,77.159,77.0414,77.1506,14316.0
2020-10-23 14:50:00,91.91,91.94,91.83,91.93,12618.0,77.1674,77.1926,77.1002,77.1842,12618.0
2020-10-23 14:55:00,91.94,91.95,91.84,91.85,14098.0,77.1926,77.2009,77.1086,77.117,14098.0
2020-10-23 15:00:00,91.89,91.9,91.83,91.85,15421.0,77.1506,77.159,77.1002,77.117,15421.0
2020-10-23 15:05:00,91.86,91.9,91.78,91.83,13666.0,77.1254,77.159,77.0582,77.1002,13666.0
2020-10-23 15:10:00,91.84,91.94,91.81,91.86,17857.0,77.1086,77.1926,77.0834,77.1254,17857.0
2020-10-23 15:15:00,91.85,91.86,91.7,91.73,23328.0,77.117,77.1254,76.9911,77.0162,23328.0
2020-10-23 15:20:00,91.75,91.79,91.72,91.76,17142.0,77.033,77.0666,77.0078,77.0414,17142.0
2020-10-23 15:25:00,91.76,91.76,91.61,91.61,24421.0,77.0414,77.0414,76.9155,76.9155,24421.0
2020-10-23 15:30:00,91.62,91.79,91.58,91.72,29734.0,76.9239,77.0666,76.8903,77.0078,29734.0
2020-10-23 15:35:00,91.72,91.73,91.65,91.66,23657.0,77.0078,77.0162,76.9491,76.9575,23657.0
2020-10-23 15:40:00,91.67,91.9,91.66,91.83,49224.0,76.9659,77.159,76.9575,77.1002,49224.0
2020-10-23 15:45:00,91.83,91.93,91.8,91.87,56869.0,77.1002,77.1842,77.075,77.1338,56869.0
2020-10-23 15:50:00,91.89,91.95,91.74,91.88,78037.0,77.1506,77.2009,77.0246,77.1422,78037.0
2020-10-23 15:55:00,91.89,91.95,91.81,91.86,139730.0,77.1506,77.2009,77.0834,77.1254,139730.0
2020-10-26 09:30:00,91.78,91.91,91.46,91.72,57468.0,77.0582,77.1674,76.7895,77.0078,57468.0
2020-10-26 09:35:00,91.68,91.86,91.58,91.82,37989.0,76.9743,77.1254,76.8903,77.0918,37989.0
2020-10-26 09:40:00,91.82,91.93,91.71,91.78,23281.0,77.0918,77.1842,76.9994,77.0582,23281.0
2020-10-26 09:45:00,91.77,91.82,91.57,91.73,36202.0,77.0498,77.0918,76.8819,77.0162,36202.0
2020-10-26 09:50:00,91.73,91.9,91.7,91.71,32151.0,77.0162,77.159,76.9911,76.9994,32151.0
2020-10-26 09:55:00,91.73,91.85,91.63,91.73,17503.0,77.0162,77.117,76.9323,77.0162,17503.0
2020-10-26 10:00:00,91.72,92.15,91.66,92.15,26123.0,77.0078,77.3689,76.9575,77.3689,26123.0
2020-10-26 10:05:00,92.23,92.75,92.18,92.67,46351.0,77.436,77.8726,77.3941,77.8055,46351.0
2020-10-26 10:10:00,92.67,92.69,92.51,92.65,20931.0,77.8055,77.8223,77.6711,77.7887,20931.0
2020-10-26 10:15:00,92.63,92.75,92.5,92.75,54961.0,77.7719,77.8726,77.6627,77.8726,54961.0
2020-10-26 10:20:00,92.76,92.89,92.65,92.71,43975.0,77.881,77.9902,77.7887,77.839,43975.0
2020-10-26 10:25:00,92.7,92.8,92.57,92.66,12049.0,77.8306,77.9146,77.7215,77.7971,12049.0
2020-10-26 10:30:00,92.64,92.81,92.61,92.65,170423.0,77.7803,77.923,77.7551,77.7887,170423.0
2020-10-26 10:35:00,92.65,92.78,92.6,92.67,26581.0,77.7887,77.8978,77.7467,77.8055,26581.0
2020-10-26 10:40:00,92.65,92.65,92.27,92.27,22772.0,77.7887,77.7887,77.4696,77.4696,22772.0
2020-10-26 10:45:00,92.27,92.35,92.26,92.35,30269.0,77.4696,77.5368,77.4612,77.5368,30269.0
2020-10-26 10:50:00,92.35,92.6,92.32,92.6,27835.0,77.5368,77.7467,77.5116,77.7467,27835.0
2020-10-26 10:55:00,92.61,92.83,92.59,92.82,15553.0,77.7551,77.9398,77.7383,77.9314,15553.0
2020-10-26 11:00:00,92.81,92.89,92.56,92.63,29276.0,77.923,77.9902,77.7131,77.7719,29276.0
2020-10-26 11:05:00,92.63,92.71,92.56,92.71,18767.0,77.7719,77.839,77.7131,77.839,18767.0
2020-10-26 11:10:00,92.72,93.08,92.71,93.02,25638.0,77.8474,78.1497,77.839,78.0993,25638.0
2020-10-26 11:15:00,93.0,93.02,92.73,92.76,24410.0,78.0825,78.0993,77.8558,77.881,24410.0
2020-10-26 11:20:00,92.77,92.77,92.57,92.7,21148.0,77.8894,77.8894,77.7215,77.8306,21148.0
2020-10-26 11:25:00,92.7,92.85,92.67,92.69,16956.0,77.8306,77.9566,77.8055,77.8223,16956.0
2020-10-26 11:30:00,92.69,92.69,92.58,92.6,14067.0,77.8223,77.8223,77.7299,77.7467,14067.0
2020-10-26 11:35:00,92.6,92.9,92.58,92.86,27932.0,77.7467,77.9986,77.7299,77.965,27932.0
2020-10-26 11:40:00,92.85,93.18,92.83,93.18,94807.0,77.9566,78.2337,77.9398,78.2337,94807.0
2020-10-26 11:45:00,93.18,93.21,93.08,93.16,12976.0,78.2337,78.2588,78.1497,78.2169,12976.0
2020-10-26 11:50:00,93.12,93.26,93.02,93.13,28015.0,78.1833,78.3008,78.0993,78.1917,28015.0
2020-10-26 11:55:00,93.13,93.26,93.1,93.17,21592.0,78.1917,78.3008,78.1665,78.2253,21592.0
2020-10-26 12:00:00,93.17,93.29,93.13,93.23,29951.0,78.2253,78.326,78.1917,78.2756,29951.0
2020-10-26 12:05:00,93.29,93.3,93.09,93.14,19329.0,78.326,78.3344,78.1581,78.2001,19329.0
2020-10-26 12:10:00,93.14,93.19,93.03,93.12,16892.0,78.2001,78.2421,78.1077,78.1833,16892.0
2020-10-26 12:15:00,93.14,93.16,92.98,93.03,33429.0,78.2001,78.2169,78.0657,78.1077,33429.0
2020-10-26 12:20:00,93.05,93.07,92.9,92.97,12676.0,78.1245,78.1413,77.9986,78.0573,12676.0
2020-10-26 12:25:00,93.0,93.08,92.99,93.03,17472.0,78.0825,78.1497,78.0741,78.1077,17472.0
2020-10-26 12:30:00,93.03,93.03,92.75,92.78,15978.0,78.1077,78.1077,77.8726,77.8978,15978.0
2020-10-26 12:35:00,92.79,92.93,92.76,92.93,26749.0,77.9062,78.0238,77.881,78.0238,26749.0
2020-10-26 12:40:00,92.91,92.93,92.84,92.84,22722.0,78.007,78.0238,77.9482,77.9482,22722.0
2020-10-26 12:45:00,92.83,93.01,92.81,93.0,21116.0,77.9398,78.0909,77.923,78.0825,21116.0
2020-10-26 12:50:00,93.0,93.28,92.99,93.28,24811.0,78.0825,78.3176,78.0741,78.3176,24811.0
2020-10-26 12:55:00,93.28,93.35,93.23,93.28,19359.0,78.3176,78.3764,78.2756,78.3176,19359.0
2020-10-26 13:00:00,93.28,93.53,93.28,93.47,26606.0,78.3176,78.5275,78.3176,78.4771,26606.0
2020-10-26 13:05:00,93.48,93.61,93.41,93.6,35267.0,78.4855,78.5947,78.4268,78.5863,35267.0
2020-10-26 13:10:00,93.6,93.71,93.54,93.57,36348.0,78.5863,78.6786,78.5359,78.5611,36348.0
2020-10-26 13:15:00,93.59,93.73,93.55,93.7,43087.0,78.5779,78.6954,78.5443,78.6702,43087.0
2020-10-26 13:20:00,93.71,93.74,93.38,93.45,29753.0,78.6786,78.7038,78.4016,78.4603,29753.0
2020-10-26 13:25:00,93.47,93.57,93.31,93.31,30597.0,78.4771,78.5611,78.3428,78.3428,30597.0
2020-10-26 13:30:00,93.31,93.4,93.26,93.35,30554.0,78.3428,78.4184,78.3008,78.3764,30554.0
2020-10-26 13:35:00,93.36,93.57,93.34,93.5,18574.0,78.3848,78.5611,78.368,78.5023,18574.0
2020-10-26 13:40:00,93.51,93.65,93.5,93.58,31724.0,78.5107,78.6283,78.5023,78.5695,31724.0
2020-10-26 13:45:00,93.57,93.67,93.57,93.66,27004.0,78.5611,78.6451,78.5611,78.6367,27004.0
2020-10-26 13:50:00,93.65,93.82,93.65,93.79,26483.0,78.6283,78.771,78.6283,78.7458,26483.0
2020-10-26 13:55:00,93.79,93.83,93.63,93.81,30145.0,78.7458,78.7794,78.6115,78.7626,30145.0
2020-10-26 14:00:00,93.82,93.84,93.72,93.83,15022.0,78.771,78.7878,78.687,78.7794,15022.0
2020-10-26 14:05:00,93.83,93.9,93.77,93.81,26190.0,78.7794,78.8382,78.729,78.7626,26190.0
2020-10-26 14:10:00,93.81,93.81,93.69,93.71,12932.0,78.7626,78.7626,78.6618,78.6786,12932.0
2020-10-26 14:15:00,93.71,93.95,93.7,93.94,18109.0,78.6786,78.8801,78.6702,78.8717,18109.0
2020-10-26 14:20:00,93.94,93.97,93.86,93.9,22377.0,78.8717,78.8969,78.8046,78.8382,22377.0
2020-10-26 14:25:00,93.9,94.07,93.87,94.06,24618.0,78.8382,78.9809,78.813,78.9725,24618.0
2020-10-26 14:30:00,94.06,94.19,94.05,94.16,32764.0,78.9725,79.0816,78.9641,79.0565,32764.0
2020-10-26 14:35:00,94.17,94.21,93.88,93.9,27183.0,79.0649,79.0984,78.8214,78.8382,27183.0
2020-10-26 14:40:00,93.91,94.0,93.81,93.94,35491.0,78.8466,78.9221,78.7626,78.8717,35491.0
2020-10-26 14:45:00,93.94,93.94,93.72,93.75,53930.0,78.8717,78.8717,78.687,78.7122,53930.0
2020-10-26 14:50:00,93.75,93.99,93.72,93.93,59315.0,78.7122,78.9137,78.687,78.8634,59315.0
2020-10-26 14:55:00,93.94,94.05,93.92,93.98,27878.0,78.8717,78.9641,78.855,78.9053,27878.0
2020-10-26 15:00:00,93.99,94.06,93.94,93.94,26217.0,78.9137,78.9725,78.8717,78.8717,26217.0
2020-10-26 15:05:00,93.93,94.01,93.87,93.93,22379.0,78.8634,78.9305,78.813,78.8634,22379.0
2020-10-26 15:10:00,93.93,93.96,93.84,93.86,36533.0,78.8634,78.8885,78.7878,78.8046,36533.0
2020-10-26 15:15:00,93.87,93.94,93.83,93.93,24290.0,78.813,78.8717,78.7794,78.8634,24290.0
2020-10-26 15:20:00,93.94,94.09,93.94,94.04,34467.0,78.8717,78.9977,78.8717,78.9557,34467.0
2020-10-26 15:25:00,94.05,94.07,93.99,94.01,26159.0,78.9641,78.9809,78.9137,78.9305,26159.0
2020-10-26 15:30:00,94.01,94.13,93.82,93.82,42981.0,78.9305,79.0313,78.771,78.771,42981.0
2020-10-26 15:35:00,93.8,93.83,93.43,93.48,48118.0,78.7542,78.7794,78.4436,78.4855,48118.0
2020-10-26 15:40:00,93.49,93.53,93.31,93.34,44628.0,78.4939,78.5275,78.3428,78.368,44628.0
2020-10-26 15:45:00,93.34,93.34,93.13,93.28,79234.0,78.368,78.368,78.1917,78.3176,79234.0
2020-10-26 15:50:00,93.29,93.44,93.17,93.29,89054.0,78.326,78.4519,78.2253,78.326,89054.0
2020-10-26 15:55:00,93.29,93.66,93.29,93.6,161641.0,78.326,78.6367,78.326,78.5863,161641.0
2020-10-27 09:30:00,93.23,93.28,92.84,92.89,79058.0,78.2756,78.3176,77.9482,77.9902,79058.0
2020-10-27 09:35:00,92.87,92.95,92.51,92.51,35639.0,77.9734,78.0405,77.6711,77.6711,35639.0
2020-10-27 09:40:00,92.53,92.55,91.96,91.96,47456.0,77.6879,77.7047,77.2093,77.2093,47456.0
2020-10-27 09:45:00,92.02,92.49,91.98,92.48,33767.0,77.2597,77.6543,77.2261,77.6459,33767.0
2020-10-27 09:50:00,92.47,93.22,92.47,93.12,107974.0,77.6375,78.2672,77.6375,78.1833,107974.0
2020-10-27 09:55:00,93.13,93.27,92.89,92.96,63425.0,78.1917,78.3092,77.9902,78.0489,63425.0
2020-10-27 10:00:00,92.95,93.07,92.69,92.9,95785.0,78.0405,78.1413,77.8223,77.9986,95785.0
2020-10-27 10:05:00,92.92,93.13,92.92,93.09,15609.0,78.0154,78.1917,78.0154,78.1581,15609.0
2020-10-27 10:10:00,93.14,93.25,93.09,93.25,18477.0,78.2001,78.2924,78.1581,78.2924,18477.0
2020-10-27 10:15:00,93.25,93.41,93.12,93.12,43519.0,78.2924,78.4268,78.1833,78.1833,43519.0
2020-10-27 10:20:00,93.12,93.14,92.91,93.1,15954.0,78.1833,78.2001,78.007,78.1665,15954.0
2020-10-27 10:25:00,93.07,93.1,92.99,93.01,13117.0,78.1413,78.1665,78.0741,78.0909,13117.0
2020-10-27 10:30:00,92.97,93.03,92.82,93.03,21397.0,78.0573,78.1077,77.9314,78.1077,21397.0
2020-10-27 10:35:00,93.01,93.14,93.0,93.02,9301.0,78.0909,78.2001,78.0825,78.0993,9301.0
2020-10-27 10:40:00,93.02,93.09,92.91,93.04,11120.0,78.0993,78.1581,78.007,78.1161,11120.0
2020-10-27 10:45:00,93.03,93.07,92.86,93.05,16002.0,78.1077,78.1413,77.965,78.1245,16002.0
2020-10-27 10:50:00,93.02,93.2,92.95,93.19,31205.0,78.0993,78.2504,78.0405,78.2421,31205.0
2020-10-27 10:55:00,93.18,93.19,92.89,92.89,9938.0,78.2337,78.2421,77.9902,77.9902,9938.0
2020-10-27 11:00:00,92.91,93.01,92.9,92.97,11744.0,78.007,78.0909,77.9986,78.0573,11744.0
2020-10-27 11:05:00,92.98,93.12,92.93,93.03,11860.0,78.0657,78.1833,78.0238,78.1077,11860.0
2020-10-27 11:10:00,93.03,93.14,93.0,93.12,15216.0,78.1077,78.2001,78.0825,78.1833,15216.0
2020-10-27 11:15:00,93.13,93.22,93.11,93.13,9699.0,78.1917,78.2672,78.1749,78.1917,9699.0
2020-10-27 11:20:00,93.15,93.18,93.05,93.06,10214.0,78.2085,78.2337,78.1245,78.1329,10214.0
2020-10-27 11:25:00,93.06,93.34,93.03,93.2,44327.0,78.1329,78.368,78.1077,78.2504,44327.0
2020-10-27 11:30:00,93.21,93.27,93.02,93.02,7090.0,78.2588,78.3092,78.0993,78.0993,7090.0
2020-10-27 11:35:00,93.04,93.17,93.03,93.09,7248.0,78.1161,78.2253,78.1077,78.1581,7248.0
2020-10-27 11:40:00,93.09,93.21,93.05,93.15,12072.0,78.1581,78.2588,78.1245,78.2085,12072.0
2020-10-27 11:45:00,93.16,93.32,93.15,93.29,8994.0,78.2169,78.3512,78.2085,78.326,8994.0
2020-10-27 11:50:00,93.32,93.34,93.27,93.33,9204.0,78.3512,78.368,78.3092,78.3596,9204.0
2020-10-27 11:55:00,93.32,93.62,93.3,93.58,14496.0,78.3512,78.6031,78.3344,78.5695,14496.0
2020-10-27 12:00:00,93.59,93.8,93.58,93.76,12638.0,78.5779,78.7542,78.5695,78.7206,12638.0
2020-10-27 12:05:00,93.79,93.8,93.54,93.62,14043.0,78.7458,78.7542,78.5359,78.6031,14043.0
2020-10-27 12:10:00,93.62,93.64,93.48,93.52,12529.0,78.6031,78.6199,78.4855,78.5191,12529.0
2020-10-27 12:15:00,93.53,93.55,93.46,93.47,8293.0,78.5275,78.5443,78.4687,78.4771,8293.0
2020-10-27 12:20:00,93.48,93.56,93.47,93.53,10937.0,78.4855,78.5527,78.4771,78.5275,10937.0
2020-10-27 12:25:00,93.53,93.53,93.4,93.42,10005.0,78.5275,78.5275,78.4184,78.4352,10005.0
2020-10-27 12:30:00,93.41,93.43,93.14,93.17,7117.0,78.4268,78.4436,78.2001,78.2253,7117.0
2020-10-27 12:35:00,93.16,93.22,93.07,93.08,19559.0,78.2169,78.2672,78.1413,78.1497,19559.0
2020-10-27 12:40:00,93.08,93.13,92.92,92.95,12334.0,78.1497,78.1917,78.0154,78.0405,12334.0
2020-10-27 12:45:00,92.94,93.12,92.93,93.08,6429.0,78.0322,78.1833,78.0238,78.1497,6429.0
2020-10-27 12:50:00,93.08,93.09,92.98,93.0,4304.0,78.1497,78.1581,78.0657,78.0825,4304.0
2020-10-27 12:55:00,93.0,93.04,92.94,93.04,6977.0,78.0825,78.1161,78.0322,78.1161,6977.0
2020-10-27 13:00:00,93.06,93.09,92.96,93.09,6384.0,78.1329,78.1581,78.0489,78.1581,6384.0
2020-10-27 13:05:00,93.07,93.08,92.92,92.92,5667.0,78.1413,78.1497,78.0154,78.0154,5667.0
2020-10-27 13:10:00,92.94,92.94,92.83,92.84,11201.0,78.0322,78.0322,77.9398,77.9482,11201.0
2020-10-27 13:15:00,92.85,93.08,92.84,93.0,7562.0,77.9566,78.1497,77.9482,78.0825,7562.0
2020-10-27 13:20:00,93.0,93.0,92.84,92.99,5049.0,78.0825,78.0825,77.9482,78.0741,5049.0
2020-10-27 13:25:00,92.99,93.21,92.98,93.18,12096.0,78.0741,78.2588,78.0657,78.2337,12096.0
2020-10-27 13:30:00,93.17,93.31,93.13,93.18,7831.0,78.2253,78.3428,78.1917,78.2337,7831.0
2020-10-27 13:35:00,93.17,93.17,92.97,92.98,7363.0,78.2253,78.2253,78.0573,78.0657,7363.0
2020-10-27 13:40:00,92.98,93.09,92.98,93.05,6162.0,78.0657,78.1581,78.0657,78.1245,6162.0
2020-10-27 13:45:00,93.08,93.08,92.9,92.93,8635.0,78.1497,78.1497,77.9986,78.0238,8635.0
2020-10-27 13:50:00,92.94,92.94,92.83,92.83,10695.0,78.0322,78.0322,77.9398,77.9398,10695.0
2020-10-27 13:55:00,92.81,92.83,92.73,92.78,12242.0,77.923,77.9398,77.8558,77.8978,12242.0
2020-10-27 14:00:00,92.77,92.82,92.66,92.67,15338.0,77.8894,77.9314,77.7971,77.8055,15338.0
2020-10-27 14:05:00,92.65,92.69,92.55,92.56,18944.0,77.7887,77.8223,77.7047,77.7131,18944.0
2020-10-27 14:10:00,92.56,92.66,92.56,92.61,7362.0,77.7131,77.7971,77.7131,77.7551,7362.0
2020-10-27 14:15:00,92.6,92.63,92.46,92.47,6367.0,77.7467,77.7719,77.6291,77.6375,6367.0
2020-10-27 14:20:00,92.45,92.55,92.45,92.54,12252.0,77.6207,77.7047,77.6207,77.6963,12252.0
2020-10-27 14:25:00,92.52,92.61,92.49,92.55,6869.0,77.6795,77.7551,77.6543,77.7047,6869.0
2020-10-27 14:30:00,92.57,92.76,92.57,92.76,6864.0,77.7215,77.881,77.7215,77.881,6864.0
2020-10-27 14:35:00,92.78,92.84,92.73,92.8,8402.0,77.8978,77.9482,77.8558,77.9146,8402.0
2020-10-27 14:40:00,92.83,92.83,92.67,92.74,6549.0,77.9398,77.9398,77.8055,77.8642,6549.0
2020-10-27 14:45:00,92.7,92.83,92.6,92.77,11793.0,77.8306,77.9398,77.7467,77.8894,11793.0
2020-10-27 14:50:00,92.76,92.87,92.74,92.83,10703.0,77.881,77.9734,77.8642,77.9398,10703.0
2020-10-27 14:55:00,92.85,92.97,92.76,92.8,10147.0,77.9566,78.0573,77.881,77.9146,10147.0
2020-10-27 15:00:00,92.79,92.87,92.75,92.76,10558.0,77.9062,77.9734,77.8726,77.881,10558.0
2020-10-27 15:05:00,92.79,92.8,92.51,92.6,10793.0,77.9062,77.9146,77.6711,77.7467,10793.0
2020-10-27 15:10:00,92.62,92.65,92.56,92.56,9948.0,77.7635,77.7887,77.7131,77.7131,9948.0
2020-10-27 15:15:00,92.58,92.67,92.53,92.67,19940.0,77.7299,77.8055,77.6879,77.8055,19940.0
2020-10-27 15:20:00,92.68,92.76,92.65,92.69,8769.0,77.8139,77.881,77.7887,77.8223,8769.0
2020-10-27 15:25:00,92.69,92.73,92.65,92.72,12553.0,77.8223,77.8558,77.7887,77.8474,12553.0
2020-10-27 15:30:00,92.71,92.78,92.66,92.75,15729.0,77.839,77.8978,77.7971,77.8726,15729.0
2020-10-27 15:35:00,92.75,92.84,92.67,92.72,25072.0,77.8726,77.9482,77.8055,77.8474,25072.0
2020-10-27 15:40:00,92.72,92.88,92.7,92.87,26724.0,77.8474,77.9818,77.8306,77.9734,26724.0
2020-10-27 15:45:00,92.88,92.88,92.7,92.8,42213.0,77.9818,77.9818,77.8306,77.9146,42213.0
2020-10-27 15:50:00,92.8,92.82,92.66,92.76,71654.0,77.9146,77.9314,77.7971,77.881,71654.0
2020-10-27 15:55:00,92.76,92.78,92.5,92.52,117787.0,77.881,77.8978,77.6627,77.6795,117787.0
2020-10-28 09:30:00,92.07,92.15,91.67,92.06,37855.0,77.3017,77.3689,76.9659,77.2933,37855.0
2020-10-28 09:35:00,92.22,92.64,92.19,92.64,10592.0,77.4276,77.7803,77.4025,77.7803,10592.0
2020-10-28 09:40:00,92.66,92.81,92.54,92.69,15013.0,77.7971,77.923,77.6963,77.8223,15013.0
2020-10-28 09:45:00,92.71,93.07,92.71,93.04,26266.0,77.839,78.1413,77.839,78.1161,26266.0
2020-10-28 09:50:00,93.03,93.44,93.02,93.3,38226.0,78.1077,78.4519,78.0993,78.3344,38226.0
2020-10-28 09:55:00,93.28,93.34,92.84,93.22,22529.0,78.3176,78.368,77.9482,78.2672,22529.0
2020-10-28 10:00:00,93.16,93.22,92.92,92.97,27199.0,78.2169,78.2672,78.0154,78.0573,27199.0
2020-10-28 10:05:00,93.0,93.21,92.97,93.09,14447.0,78.0825,78.2588,78.0573,78.1581,14447.0
2020-10-28 10:10:00,93.05,93.14,92.92,93.05,20733.0,78.1245,78.2001,78.0154,78.1245,20733.0
2020-10-28 10:15:00,93.04,93.04,92.74,92.75,49260.0,78.1161,78.1161,77.8642,77.8726,49260.0
2020-10-28 10:20:00,92.76,92.96,92.58,92.58,18117.0,77.881,78.0489,77.7299,77.7299,18117.0
2020-10-28 10:25:00,92.56,92.67,92.43,92.67,21718.0,77.7131,77.8055,77.604,77.8055,21718.0
2020-10-28 10:30:00,92.68,92.92,92.62,92.68,11778.0,77.8139,78.0154,77.7635,77.8139,11778.0
2020-10-28 10:35:00,92.69,92.82,92.5,92.53,10113.0,77.8223,77.9314,77.6627,77.6879,10113.0
2020-10-28 10:40:00,92.5,92.62,92.47,92.47,24025.0,77.6627,77.7635,77.6375,77.6375,24025.0
2020-10-28 10:45:00,92.48,92.81,92.42,92.59,14713.0,77.6459,77.923,77.5956,77.7383,14713.0
2020-10-28 10:50:00,92.61,92.62,92.23,92.23,16438.0,77.7551,77.7635,77.436,77.436,16438.0
2020-10-28 10:55:00,92.25,92.31,92.12,92.18,21484.0,77.4528,77.5032,77.3437,77.3941,21484.0
2020-10-28 11:00:00,92.16,92.18,91.89,91.94,24250.0,77.3773,77.3941,77.1506,77.1926,24250.0
2020-10-28 11:05:00,91.98,92.18,91.97,92.03,13001.0,77.2261,77.3941,77.2177,77.2681,13001.0
2020-10-28 11:10:00,92.02,92.03,91.77,91.82,17193.0,77.2597,77.2681,77.0498,77.0918,17193.0
2020-10-28 11:15:00,91.83,91.87,91.69,91.81,17198.0,77.1002,77.1338,76.9827,77.0834,17198.0
2020-10-28 11:20:00,91.83,91.88,91.67,91.67,13258.0,77.1002,77.1422,76.9659,76.9659,13258.0
2020-10-28 11:25:00,91.66,91.71,91.48,91.55,22418.0,76.9575,76.9994,76.8063,76.8651,22418.0
2020-10-28 11:30:00,91.55,91.57,91.37,91.57,8559.0,76.8651,76.8819,76.714,76.8819,8559.0
2020-10-28 11:35:00,91.58,91.88,91.58,91.86,8023.0,76.8903,77.1422,76.8903,77.1254,8023.0
2020-10-28 11:40:00,91.84,91.85,91.67,91.77,11301.0,77.1086,77.117,76.9659,77.0498,11301.0
2020-10-28 11:45:00,91.76,91.88,91.69,91.69,8543.0,77.0414,77.1422,76.9827,76.9827,8543.0
2020-10-28 11:50:00,91.72,92.01,91.63,91.98,7231.0,77.0078,77.2513,76.9323,77.2261,7231.0
2020-10-28 11:55:00,91.97,91.99,91.83,91.86,12326.0,77.2177,77.2345,77.1002,77.1254,12326.0
2020-10-28 12:00:00,91.81,91.86,91.76,91.84,29335.0,77.0834,77.1254,77.0414,77.1086,29335.0
2020-10-28 12:05:00,91.83,91.93,91.8,91.86,7778.0,77.1002,77.1842,77.075,77.1254,7778.0
2020-10-28 12:10:00,91.89,91.97,91.85,91.87,10061.0,77.1506,77.2177,77.117,77.1338,10061.0
2020-10-28 12:15:00,91.89,91.96,91.84,91.84,4456.0,77.1506,77.2093,77.1086,77.1086,4456.0
2020-10-28 12:20:00,91.84,91.99,91.84,91.9,11536.0,77.1086,77.2345,77.1086,77.159,11536.0
2020-10-28 12:25:00,91.92,91.95,91.84,91.95,13648.0,77.1758,77.2009,77.1086,77.2009,13648.0
2020-10-28 12:30:00,91.93,91.93,91.58,91.58,12255.0,77.1842,77.1842,76.8903,76.8903,12255.0
2020-10-28 12:35:00,91.59,91.59,91.43,91.45,12438.0,76.8987,76.8987,76.7644,76.7812,12438.0
2020-10-28 12:40:00,91.42,91.5,91.27,91.5,10452.0,76.756,76.8231,76.63,76.8231,10452.0
2020-10-28 12:45:00,91.49,91.66,91.48,91.49,11868.0,76.8147,76.9575,76.8063,76.8147,11868.0
2020-10-28 12:50:00,91.48,91.69,91.39,91.68,6127.0,76.8063,76.9827,76.7308,76.9743,6127.0
2020-10-28 12:55:00,91.64,91.78,91.63,91.69,5282.0,76.9407,77.0582,76.9323,76.9827,5282.0
2020-10-28 13:00:00,91.66,91.67,91.5,91.64,7110.0,76.9575,76.9659,76.8231,76.9407,7110.0
2020-10-28 13:05:00,91.62,91.68,91.5,91.51,6201.0,76.9239,76.9743,76.8231,76.8315,6201.0
2020-10-28 13:10:00,91.47,91.52,91.33,91.49,10462.0,76.7979,76.8399,76.6804,76.8147,10462.0
2020-10-28 13:15:00,91.47,91.48,91.22,91.27,16042.0,76.7979,76.8063,76.588,76.63,16042.0
2020-10-28 13:20:00,91.25,91.31,91.14,91.26,11809.0,76.6132,76.6636,76.5209,76.6216,11809.0
2020-10-28 13:25:00,91.26,91.33,91.06,91.17,12727.0,76.6216,76.6804,76.4537,76.5461,12727.0
2020-10-28 13:30:00,91.25,91.25,91.08,91.15,10327.0,76.6132,76.6132,76.4705,76.5293,10327.0
2020-10-28 13:35:00,91.14,91.25,91.1,91.13,9259.0,76.5209,76.6132,76.4873,76.5125,9259.0
2020-10-28 13:40:00,91.17,91.37,91.15,91.25,12939.0,76.5461,76.714,76.5293,76.6132,12939.0
2020-10-28 13:45:00,91.25,91.29,91.16,91.22,9614.0,76.6132,76.6468,76.5377,76.588,9614.0
2020-10-28 13:50:00,91.21,91.21,91.08,91.1,10380.0,76.5796,76.5796,76.4705,76.4873,10380.0
2020-10-28 13:55:00,91.09,91.24,91.02,91.09,10029.0,76.4789,76.6048,76.4201,76.4789,10029.0
2020-10-28 14:00:00,91.07,91.23,90.95,91.17,10545.0,76.4621,76.5964,76.3614,76.5461,10545.0
2020-10-28 14:05:00,91.2,91.2,90.92,90.95,6646.0,76.5713,76.5713,76.3362,76.3614,6646.0
2020-10-28 14:10:00,90.91,90.94,90.78,90.86,8187.0,76.3278,76.353,76.2186,76.2858,8187.0
2020-10-28 14:15:00,90.87,90.87,90.62,90.66,11637.0,76.2942,76.2942,76.0843,76.1179,11637.0
2020-10-28 14:20:00,90.7,90.99,90.65,90.99,6693.0,76.1515,76.3949,76.1095,76.3949,6693.0
2020-10-28 14:25:00,90.95,91.1,90.94,91.05,9762.0,76.3614,76.4873,76.353,76.4453,9762.0
2020-10-28 14:30:00,91.06,91.1,90.95,90.97,10316.0,76.4537,76.4873,76.3614,76.3781,10316.0
2020-10-28 14:35:00,91.0,91.01,90.7,90.8,13304.0,76.4033,76.4117,76.1515,76.2354,13304.0
2020-10-28 14:40:00,90.8,90.96,90.77,90.95,11190.0,76.2354,76.3697,76.2102,76.3614,11190.0
2020-10-28 14:45:00,90.95,91.06,90.91,91.02,15333.0,76.3614,76.4537,76.3278,76.4201,15333.0
2020-10-28 14:50:00,91.07,91.08,90.77,90.77,11222.0,76.4621,76.4705,76.2102,76.2102,11222.0
2020-10-28 14:55:00,90.78,91.01,90.78,90.94,13824.0,76.2186,76.4117,76.2186,76.353,13824.0
2020-10-28 15:00:00,90.98,90.98,90.74,90.76,10614.0,76.3865,76.3865,76.185,76.2018,10614.0
2020-10-28 15:05:00,90.75,90.87,90.7,90.7,10966.0,76.1934,76.2942,76.1515,76.1515,10966.0
2020-10-28 15:10:00,90.69,90.77,90.64,90.64,12359.0,76.1431,76.2102,76.1011,76.1011,12359.0
2020-10-28 15:15:00,90.63,90.63,90.51,90.54,9785.0,76.0927,76.0927,75.9919,76.0171,9785.0
2020-10-28 15:20:00,90.55,90.95,90.54,90.95,24383.0,76.0255,76.3614,76.0171,76.3614,24383.0
2020-10-28 15:25:00,90.93,91.0,90.88,91.0,45859.0,76.3446,76.4033,76.3026,76.4033,45859.0
2020-10-28 15:30:00,91.0,91.25,91.0,91.1,37868.0,76.4033,76.6132,76.4033,76.4873,37868.0
2020-10-28 15:35:00,91.11,91.13,90.79,90.86,11555.0,76.4957,76.5125,76.227,76.2858,11555.0
2020-10-28 15:40:00,90.88,90.94,90.71,90.74,18269.0,76.3026,76.353,76.1598,76.185,18269.0
2020-10-28 15:45:00,90.76,90.8,90.49,90.64,21934.0,76.2018,76.2354,75.9751,76.1011,21934.0
2020-10-28 15:50:00,90.54,90.6,90.31,90.34,105807.0,76.0171,76.0675,75.824,75.8492,105807.0
2020-10-28 15:55:00,90.36,90.47,90.18,90.34,148750.0,75.866,75.9583,75.7149,75.8492,148750.0
2020-10-29 09:30:00,90.06,90.25,89.61,90.25,35224.0,75.6141,75.7736,75.2363,75.7736,35224.0
2020-10-29 09:35:00,90.15,90.16,89.59,89.65,7236.0,75.6897,75.6981,75.2195,75.2699,7236.0
2020-10-29 09:40:00,89.63,89.63,88.84,88.88,38572.0,75.2531,75.2531,74.5898,74.6234,38572.0
2020-10-29 09:45:00,88.91,89.1,88.87,88.88,18986.0,74.6486,74.8081,74.615,74.6234,18986.0
2020-10-29 09:50:00,88.9,89.28,88.89,89.27,30403.0,74.6402,74.9592,74.6318,74.9508,30403.0
2020-10-29 09:55:00,89.26,89.48,89.15,89.15,19598.0,74.9424,75.1271,74.8501,74.8501,19598.0
2020-10-29 10:00:00,89.13,89.33,88.85,89.32,22265.0,74.8333,75.0012,74.5982,74.9928,22265.0
2020-10-29 10:05:00,89.21,89.28,89.07,89.23,26495.0,74.9005,74.9592,74.7829,74.9172,26495.0
2020-10-29 10:10:00,89.25,89.33,89.05,89.11,14619.0,74.934,75.0012,74.7661,74.8165,14619.0
2020-10-29 10:15:00,89.2,89.74,89.16,89.7,17254.0,74.8921,75.3454,74.8585,75.3119,17254.0
2020-10-29 10:20:00,89.68,89.99,89.66,89.84,19331.0,75.2951,75.5553,75.2783,75.4294,19331.0
2020-10-29 10:25:00,89.8,89.89,89.6,89.87,12599.0,75.3958,75.4714,75.2279,75.4546,12599.0
2020-10-29 10:30:00,89.89,89.9,89.68,89.73,13785.0,75.4714,75.4798,75.2951,75.337,13785.0
2020-10-29 10:35:00,89.76,89.82,89.62,89.75,16109.0,75.3622,75.4126,75.2447,75.3538,16109.0
2020-10-29 10:40:00,89.73,89.99,89.73,89.98,13351.0,75.337,75.5553,75.337,75.5469,13351.0
2020-10-29 10:45:00,89.98,90.29,89.97,90.28,14810.0,75.5469,75.8072,75.5385,75.7988,14810.0
2020-10-29 10:50:00,90.26,90.32,90.15,90.28,31247.0,75.782,75.8324,75.6897,75.7988,31247.0
2020-10-29 10:55:00,90.32,90.35,90.16,90.26,19992.0,75.8324,75.8576,75.6981,75.782,19992.0
2020-10-29 11:00:00,90.23,90.26,90.03,90.05,20149.0,75.7568,75.782,75.5889,75.6057,20149.0
2020-10-29 11:05:00,90.04,90.13,90.03,90.06,9464.0,75.5973,75.6729,75.5889,75.6141,9464.0
2020-10-29 11:10:00,90.06,90.14,90.03,90.12,18253.0,75.6141,75.6813,75.5889,75.6645,18253.0
2020-10-29 11:15:00,90.12,90.3,90.1,90.2,17881.0,75.6645,75.8156,75.6477,75.7317,17881.0
2020-10-29 11:20:00,90.19,90.28,90.18,90.25,12076.0,75.7233,75.7988,75.7149,75.7736,12076.0
2020-10-29 11:25:00,90.27,90.29,90.05,90.06,11331.0,75.7904,75.8072,75.6057,75.6141,11331.0
2020-10-29 11:30:00,90.08,90.12,89.98,89.99,7216.0,75.6309,75.6645,75.5469,75.5553,7216.0
2020-10-29 11:35:00,90.0,90.18,89.99,90.16,14444.0,75.5637,75.7149,75.5553,75.6981,14444.0
2020-10-29 11:40:00,90.13,90.16,89.84,89.9,10666.0,75.6729,75.6981,75.4294,75.4798,10666.0
2020-10-29 11:45:00,89.88,90.07,89.88,89.98,7373.0,75.463,75.6225,75.463,75.5469,7373.0
2020-10-29 11:50:00,89.92,89.94,89.8,89.87,5578.0,75.4966,75.5134,75.3958,75.4546,5578.0
2020-10-29 11:55:00,89.88,89.92,89.7,89.91,7821.0,75.463,75.4966,75.3119,75.4882,7821.0
2020-10-29 12:00:00,89.88,89.9,89.76,89.76,7028.0,75.463,75.4798,75.3622,75.3622,7028.0
2020-10-29 12:05:00,89.79,89.84,89.75,89.77,5353.0,75.3874,75.4294,75.3538,75.3706,5353.0
2020-10-29 12:10:00,89.75,89.88,89.72,89.84,7427.0,75.3538,75.463,75.3286,75.4294,7427.0
2020-10-29 12:15:00,89.83,89.89,89.73,89.78,13943.0,75.421,75.4714,75.337,75.379,13943.0
2020-10-29 12:20:00,89.75,89.88,89.75,89.84,3207.0,75.3538,75.463,75.3538,75.4294,3207.0
2020-10-29 12:25:00,89.9,89.91,89.8,89.84,17858.0,75.4798,75.4882,75.3958,75.4294,17858.0
2020-10-29 12:30:00,89.84,90.11,89.84,90.09,28469.0,75.4294,75.6561,75.4294,75.6393,28469.0
2020-10-29 12:35:00,90.14,90.35,90.12,90.35,13785.0,75.6813,75.8576,75.6645,75.8576,13785.0
2020-10-29 12:40:00,90.31,90.35,90.24,90.28,10641.0,75.824,75.8576,75.7652,75.7988,10641.0
2020-10-29 12:45:00,90.26,90.31,90.2,90.25,11697.0,75.782,75.824,75.7317,75.7736,11697.0
2020-10-29 12:50:00,90.25,90.32,90.23,90.3,12670.0,75.7736,75.8324,75.7568,75.8156,12670.0
2020-10-29 12:55:00,90.29,90.29,90.11,90.11,17180.0,75.8072,75.8072,75.6561,75.6561,17180.0
2020-10-29 13:00:00,90.12,90.2,90.06,90.14,43512.0,75.6645,75.7317,75.6141,75.6813,43512.0
2020-10-29 13:05:00,90.14,90.14,90.0,90.0,12572.0,75.6813,75.6813,75.5637,75.5637,12572.0
2020-10-29 13:10:00,90.0,90.08,89.99,90.08,10343.0,75.5637,75.6309,75.5553,75.6309,10343.0
2020-10-29 13:15:00,90.08,90.09,89.95,90.0,6754.0,75.6309,75.6393,75.5218,75.5637,6754.0
2020-10-29 13:20:00,90.02,90.29,90.01,90.25,9227.0,75.5805,75.8072,75.5721,75.7736,9227.0
2020-10-29 13:25:00,90.29,90.4,90.27,90.39,19228.0,75.8072,75.8996,75.7904,75.8912,19228.0
2020-10-29 13:30:00,90.39,90.61,90.39,90.57,38787.0,75.8912,76.0759,75.8912,76.0423,38787.0
2020-10-29 13:35:00,90.57,90.64,90.55,90.61,35600.0,76.0423,76.1011,76.0255,76.0759,35600.0
2020-10-29 13:40:00,90.6,90.74,90.58,90.66,24910.0,76.0675,76.185,76.0507,76.1179,24910.0
2020-10-29 13:45:00,90.68,90.83,90.68,90.83,22598.0,76.1347,76.2606,76.1347,76.2606,22598.0
2020-10-29 13:50:00,90.83,90.92,90.78,90.92,19727.0,76.2606,76.3362,76.2186,76.3362,19727.0
2020-10-29 13:55:00,90.91,90.94,90.84,90.88,24144.0,76.3278,76.353,76.269,76.3026,24144.0
2020-10-29 14:00:00,90.96,91.18,90.95,91.09,14159.0,76.3697,76.5545,76.3614,76.4789,14159.0
2020-10-29 14:05:00,91.11,91.29,91.11,91.26,16904.0,76.4957,76.6468,76.4957,76.6216,16904.0
2020-10-29 14:10:00,91.27,91.27,91.08,91.15,15685.0,76.63,76.63,76.4705,76.5293,15685.0
2020-10-29 14:15:00,91.16,91.36,91.06,91.36,15357.0,76.5377,76.7056,76.4537,76.7056,15357.0
2020-10-29 14:20:00,91.34,91.38,91.23,91.31,15762.0,76.6888,76.7224,76.5964,76.6636,15762.0
2020-10-29 14:25:00,91.31,91.48,91.31,91.31,11228.0,76.6636,76.8063,76.6636,76.6636,11228.0
2020-10-29 14:30:00,91.33,91.48,91.33,91.43,9316.0,76.6804,76.8063,76.6804,76.7644,9316.0
2020-10-29 14:35:00,91.43,91.45,91.21,91.26,13867.0,76.7644,76.7812,76.5796,76.6216,13867.0
2020-10-29 14:40:00,91.28,91.28,91.19,91.2,17692.0,76.6384,76.6384,76.5629,76.5713,17692.0
2020-10-29 14:45:00,91.21,91.21,90.87,90.87,16108.0,76.5796,76.5796,76.2942,76.2942,16108.0
2020-10-29 14:50:00,90.84,90.98,90.84,90.96,17034.0,76.269,76.3865,76.269,76.3697,17034.0
2020-10-29 14:55:00,90.97,91.14,90.86,90.86,15834.0,76.3781,76.5209,76.2858,76.2858,15834.0
2020-10-29 15:00:00,90.89,90.93,90.77,90.87,21032.0,76.311,76.3446,76.2102,76.2942,21032.0
2020-10-29 15:05:00,90.88,90.92,90.76,90.77,15919.0,76.3026,76.3362,76.2018,76.2102,15919.0
2020-10-29 15:10:00,90.76,90.8,90.68,90.71,11414.0,76.2018,76.2354,76.1347,76.1598,11414.0
2020-10-29 15:15:00,90.72,90.87,90.59,90.86,15386.0,76.1682,76.2942,76.0591,76.2858,15386.0
2020-10-29 15:20:00,90.87,90.87,90.66,90.69,20313.0,76.2942,76.2942,76.1179,76.1431,20313.0
2020-10-29 15:25:00,90.68,90.77,90.62,90.74,16497.0,76.1347,76.2102,76.0843,76.185,16497.0
2020-10-29 15:30:00,90.78,90.79,90.64,90.74,11577.0,76.2186,76.227,76.1011,76.185,11577.0
2020-10-29 15:35:00,90.73,90.77,90.59,90.65,15367.0,76.1766,76.2102,76.0591,76.1095,15367.0
2020-10-29 15:40:00,90.66,90.82,90.65,90.67,20264.0,76.1179,76.2522,76.1095,76.1263,20264.0
2020-10-29 15:45:00,90.7,91.04,90.65,90.95,29442.0,76.1515,76.4369,76.1095,76.3614,29442.0
2020-10-29 15:50:00,90.98,91.05,90.88,90.93,38715.0,76.3865,76.4453,76.3026,76.3446,38715.0
2020-10-29 15:55:00,90.92,90.92,90.51,90.53,80974.0,76.3362,76.3362,75.9919,76.0087,80974.0
2020-10-30 09:30:00,90.45,91.14,90.45,90.93,29967.0,75.9416,76.5209,75.9416,76.3446,29967.0
2020-10-30 09:35:00,90.75,90.91,90.7,90.85,14295.0,76.1934,76.3278,76.1515,76.2774,14295.0
2020-10-30 09:40:00,90.8,90.8,90.5,90.77,6902.0,76.2354,76.2354,75.9835,76.2102,6902.0
2020-10-30 09:45:00,90.65,90.65,90.33,90.44,8459.0,76.1095,76.1095,75.8408,75.9332,8459.0
2020-10-30 09:50:00,90.45,90.45,89.76,90.1,31649.0,75.9416,75.9416,75.3622,75.6477,31649.0
2020-10-30 09:55:00,90.18,90.69,90.18,90.54,4439.0,75.7149,76.1431,75.7149,76.0171,4439.0
2020-10-30 10:00:00,90.53,90.58,90.41,90.58,6244.0,76.0087,76.0507,75.908,76.0507,6244.0
2020-10-30 10:05:00,90.57,90.83,90.57,90.73,7609.0,76.0423,76.2606,76.0423,76.1766,7609.0
2020-10-30 10:10:00,90.72,90.72,90.39,90.7,6324.0,76.1682,76.1682,75.8912,76.1515,6324.0
2020-10-30 10:15:00,90.65,90.7,90.26,90.35,11066.0,76.1095,76.1515,75.782,75.8576,11066.0
2020-10-30 10:20:00,90.39,90.4,90.02,90.07,9132.0,75.8912,75.8996,75.5805,75.6225,9132.0
2020-10-30 10:25:00,90.04,90.07,89.85,90.05,11903.0,75.5973,75.6225,75.4378,75.6057,11903.0
2020-10-30 10:30:00,90.01,90.03,89.68,89.73,24631.0,75.5721,75.5889,75.2951,75.337,24631.0
2020-10-30 10:35:00,89.75,89.78,89.36,89.42,22821.0,75.3538,75.379,75.0264,75.0768,22821.0
2020-10-30 10:40:00,89.38,89.38,88.88,88.96,41441.0,75.0432,75.0432,74.6234,74.6906,41441.0
2020-10-30 10:45:00,88.96,89.04,88.78,88.92,25957.0,74.6906,74.7577,74.5394,74.657,25957.0
2020-10-30 10:50:00,88.86,89.24,88.75,89.24,23051.0,74.6066,74.9256,74.5142,74.9256,23051.0
2020-10-30 10:55:00,89.21,89.44,89.16,89.16,21074.0,74.9005,75.0936,74.8585,74.8585,21074.0
2020-10-30 11:00:00,89.22,89.93,89.22,89.84,8782.0,74.9088,75.505,74.9088,75.4294,8782.0
2020-10-30 11:05:00,89.86,90.04,89.62,89.64,11437.0,75.4462,75.5973,75.2447,75.2615,11437.0
2020-10-30 11:10:00,89.62,89.89,89.57,89.84,10022.0,75.2447,75.4714,75.2027,75.4294,10022.0
2020-10-30 11:15:00,89.83,89.96,89.67,89.67,20346.0,75.421,75.5302,75.2867,75.2867,20346.0
2020-10-30 11:20:00,89.67,89.9,89.44,89.69,38583.0,75.2867,75.4798,75.0936,75.3035,38583.0
2020-10-30 11:25:00,89.69,89.77,89.47,89.66,10993.0,75.3035,75.3706,75.1187,75.2783,10993.0
2020-10-30 11:30:00,89.64,89.93,89.47,89.93,23258.0,75.2615,75.505,75.1187,75.505,23258.0
2020-10-30 11:35:00,89.91,89.99,89.72,89.81,6568.0,75.4882,75.5553,75.3286,75.4042,6568.0
2020-10-30 11:40:00,89.74,89.76,89.55,89.6,6904.0,75.3454,75.3622,75.1859,75.2279,6904.0
2020-10-30 11:45:00,89.66,90.2,89.66,90.2,5888.0,75.2783,75.7317,75.2783,75.7317,5888.0
2020-10-30 11:50:00,90.16,90.27,90.09,90.26,14030.0,75.6981,75.7904,75.6393,75.782,14030.0
2020-10-30 11:55:00,90.24,90.47,90.21,90.47,21342.0,75.7652,75.9583,75.7401,75.9583,21342.0
2020-10-30 12:00:00,90.41,90.59,90.39,90.55,8318.0,75.908,76.0591,75.8912,76.0255,8318.0
2020-10-30 12:05:00,90.57,90.75,90.57,90.65,4387.0,76.0423,76.1934,76.0423,76.1095,4387.0
2020-10-30 12:10:00,90.66,90.68,90.53,90.6,4099.0,76.1179,76.1347,76.0087,76.0675,4099.0
2020-10-30 12:15:00,90.65,90.78,90.61,90.78,5170.0,76.1095,76.2186,76.0759,76.2186,5170.0
2020-10-30 12:20:00,90.79,90.83,90.71,90.75,6403.0,76.227,76.2606,76.1598,76.1934,6403.0
2020-10-30 12:25:00,90.76,90.85,90.74,90.78,4193.0,76.2018,76.2774,76.185,76.2186,4193.0
2020-10-30 12:30:00,90.69,90.71,90.51,90.51,5854.0,76.1431,76.1598,75.9919,75.9919,5854.0
2020-10-30 12:35:00,90.51,90.59,90.41,90.52,13630.0,75.9919,76.0591,75.908,76.0003,13630.0
2020-10-30 12:40:00,90.51,90.6,90.5,90.58,10229.0,75.9919,76.0675,75.9835,76.0507,10229.0
2020-10-30 12:45:00,90.56,90.62,90.44,90.62,6009.0,76.0339,76.0843,75.9332,76.0843,6009.0
2020-10-30 12:50:00,90.6,90.6,90.49,90.5,6548.0,76.0675,76.0675,75.9751,75.9835,6548.0
2020-10-30 12:55:00,90.38,90.45,90.37,90.4,3710.0,75.8828,75.9416,75.8744,75.8996,3710.0
2020-10-30 13:00:00,90.39,90.54,90.34,90.48,6536.0,75.8912,76.0171,75.8492,75.9667,6536.0
2020-10-30 13:05:00,90.45,90.45,90.25,90.25,4698.0,75.9416,75.9416,75.7736,75.7736,4698.0
2020-10-30 13:10:00,90.31,90.32,90.23,90.23,3802.0,75.824,75.8324,75.7568,75.7568,3802.0
2020-10-30 13:15:00,90.24,90.25,90.12,90.2,5068.0,75.7652,75.7736,75.6645,75.7317,5068.0
2020-10-30 13:20:00,90.16,90.25,90.12,90.22,5503.0,75.6981,75.7736,75.6645,75.7484,5503.0
2020-10-30 13:25:00,90.21,90.39,90.18,90.25,7481.0,75.7401,75.8912,75.7149,75.7736,7481.0
2020-10-30 13:30:00,90.23,90.24,90.16,90.2,4365.0,75.7568,75.7652,75.6981,75.7317,4365.0
2020-10-30 13:35:00,90.22,90.23,90.01,90.15,13545.0,75.7484,75.7568,75.5721,75.6897,13545.0
2020-10-30 13:40:00,90.11,90.15,90.02,90.07,11491.0,75.6561,75.6897,75.5805,75.6225,11491.0
2020-10-30 13:45:00,90.06,90.16,90.0,90.13,8595.0,75.6141,75.6981,75.5637,75.6729,8595.0
2020-10-30 13:50:00,90.12,90.26,90.05,90.08,10150.0,75.6645,75.782,75.6057,75.6309,10150.0
2020-10-30 13:55:00,90.08,90.2,90.04,90.08,14681.0,75.6309,75.7317,75.5973,75.6309,14681.0
2020-10-30 14:00:00,90.08,90.11,89.95,90.11,6603.0,75.6309,75.6561,75.5218,75.6561,6603.0
2020-10-30 14:05:00,90.12,90.4,90.1,90.35,5788.0,75.6645,75.8996,75.6477,75.8576,5788.0
2020-10-30 14:10:00,90.36,90.36,90.15,90.16,4852.0,75.866,75.866,75.6897,75.6981,4852.0
2020-10-30 14:15:00,90.13,90.27,90.07,90.27,9438.0,75.6729,75.7904,75.6225,75.7904,9438.0
2020-10-30 14:20:00,90.27,90.37,90.16,90.16,8090.0,75.7904,75.8744,75.6981,75.6981,8090.0
2020-10-30 14:25:00,90.14,90.16,89.78,89.79,4331.0,75.6813,75.6981,75.379,75.3874,4331.0
2020-10-30 14:30:00,89.73,89.81,89.63,89.81,8429.0,75.337,75.4042,75.2531,75.4042,8429.0
2020-10-30 14:35:00,89.79,89.82,89.58,89.74,9494.0,75.3874,75.4126,75.2111,75.3454,9494.0
2020-10-30 14:40:00,89.67,89.67,89.33,89.42,8891.0,75.2867,75.2867,75.0012,75.0768,8891.0
2020-10-30 14:45:00,89.45,89.78,89.34,89.75,7603.0,75.102,75.379,75.0096,75.3538,7603.0
2020-10-30 14:50:00,89.76,89.88,89.68,89.84,6926.0,75.3622,75.463,75.2951,75.4294,6926.0
2020-10-30 14:55:00,89.83,89.94,89.74,89.77,10492.0,75.421,75.5134,75.3454,75.3706,10492.0
2020-10-30 15:00:00,89.76,90.02,89.73,90.02,8200.0,75.3622,75.5805,75.337,75.5805,8200.0
2020-10-30 15:05:00,89.98,90.08,89.79,89.79,10013.0,75.5469,75.6309,75.3874,75.3874,10013.0
2020-10-30 15:10:00,89.77,90.16,89.77,90.16,7772.0,75.3706,75.6981,75.3706,75.6981,7772.0
2020-10-30 15:15:00,90.11,90.18,89.99,90.05,14609.0,75.6561,75.7149,75.5553,75.6057,14609.0
2020-10-30 15:20:00,90.02,90.19,90.01,90.18,14233.0,75.5805,75.7233,75.5721,75.7149,14233.0
2020-10-30 15:25:00,90.18,90.22,89.97,90.02,21516.0,75.7149,75.7484,75.5385,75.5805,21516.0
2020-10-30 15:30:00,89.99,90.06,89.86,89.87,9323.0,75.5553,75.6141,75.4462,75.4546,9323.0
2020-10-30 15:35:00,89.84,89.84,89.57,89.73,68034.0,75.4294,75.4294,75.2027,75.337,68034.0
2020-10-30 15:40:00,89.73,90.21,89.65,90.21,31656.0,75.337,75.7401,75.2699,75.7401,31656.0
2020-10-30 15:45:00,90.25,90.3,89.66,89.76,53955.0,75.7736,75.8156,75.2783,75.3622,53955.0
2020-10-30 15:50:00,89.74,89.86,89.48,89.54,123029.0,75.3454,75.4462,75.1271,75.1775,123029.0
2020-10-30 15:55:00,89.52,89.99,89.51,89.95,214952.0,75.1607,75.5553,75.1523,75.5218,214952.0
2020-11-02 09:30:00,90.83,90.94,90.42,90.5,50322.0,76.2606,76.353,75.9164,75.9835,50322.0
2020-11-02 09:35:00,90.55,90.69,90.17,90.31,14383.0,76.0255,76.1431,75.7065,75.824,14383.0
2020-11-02 09:40:00,90.26,90.26,89.77,89.97,11205.0,75.782,75.782,75.3706,75.5385,11205.0
2020-11-02 09:45:00,89.93,90.27,89.79,90.09,21258.0,75.505,75.7904,75.3874,75.6393,21258.0
2020-11-02 09:50:00,90.09,90.42,89.96,90.31,17287.0,75.6393,75.9164,75.5302,75.824,17287.0
2020-11-02 09:55:00,90.31,90.53,90.07,90.45,37035.0,75.824,76.0087,75.6225,75.9416,37035.0
2020-11-02 10:00:00,90.52,90.79,90.45,90.61,35159.0,76.0003,76.227,75.9416,76.0759,35159.0
2020-11-02 10:05:00,90.72,90.72,90.41,90.5,18295.0,76.1682,76.1682,75.908,75.9835,18295.0
2020-11-02 10:10:00,90.53,90.55,90.29,90.3,15533.0,76.0087,76.0255,75.8072,75.8156,15533.0
2020-11-02 10:15:00,90.29,90.51,90.28,90.49,19177.0,75.8072,75.9919,75.7988,75.9751,19177.0
2020-11-02 10:20:00,90.47,90.83,90.39,90.83,18293.0,75.9583,76.2606,75.8912,76.2606,18293.0
2020-11-02 10:25:00,90.83,90.86,90.61,90.61,25534.0,76.2606,76.2858,76.0759,76.0759,25534.0
2020-11-02 10:30:00,90.59,90.64,90.37,90.44,10077.0,76.0591,76.1011,75.8744,75.9332,10077.0
2020-11-02 10:35:00,90.41,90.51,90.34,90.36,14224.0,75.908,75.9919,75.8492,75.866,14224.0
2020-11-02 10:40:00,90.36,90.56,90.34,90.47,20133.0,75.866,76.0339,75.8492,75.9583,20133.0
2020-11-02 10:45:00,90.47,90.52,90.37,90.5,32922.0,75.9583,76.0003,75.8744,75.9835,32922.0
2020-11-02 10:50:00,90.5,90.51,90.24,90.28,22783.0,75.9835,75.9919,75.7652,75.7988,22783.0
2020-11-02 10:55:00,90.3,90.33,90.19,90.2,11815.0,75.8156,75.8408,75.7233,75.7317,11815.0
2020-11-02 11:00:00,90.19,90.26,90.14,90.15,21161.0,75.7233,75.782,75.6813,75.6897,21161.0
2020-11-02 11:05:00,90.14,90.2,90.05,90.12,37639.0,75.6813,75.7317,75.6057,75.6645,37639.0
2020-11-02 11:10:00,90.14,90.47,90.13,90.47,29382.0,75.6813,75.9583,75.6729,75.9583,29382.0
2020-11-02 11:15:00,90.44,90.47,90.27,90.44,25158.0,75.9332,75.9583,75.7904,75.9332,25158.0
2020-11-02 11:20:00,90.41,90.44,90.27,90.32,11248.0,75.908,75.9332,75.7904,75.8324,11248.0
2020-11-02 11:25:00,90.32,90.73,90.32,90.73,16154.0,75.8324,76.1766,75.8324,76.1766,16154.0
2020-11-02 11:30:00,90.68,90.69,90.54,90.57,13623.0,76.1347,76.1431,76.0171,76.0423,13623.0
2020-11-02 11:35:00,90.58,90.66,90.52,90.61,51542.0,76.0507,76.1179,76.0003,76.0759,51542.0
2020-11-02 11:40:00,90.6,90.9,90.58,90.88,38979.0,76.0675,76.3194,76.0507,76.3026,38979.0
2020-11-02 11:45:00,90.88,90.88,90.72,90.81,16670.0,76.3026,76.3026,76.1682,76.2438,16670.0
2020-11-02 11:50:00,90.8,90.81,90.71,90.78,12605.0,76.2354,76.2438,76.1598,76.2186,12605.0
2020-11-02 11:55:00,90.78,90.84,90.76,90.8,22420.0,76.2186,76.269,76.2018,76.2354,22420.0
2020-11-02 12:00:00,90.81,90.83,90.66,90.79,18100.0,76.2438,76.2606,76.1179,76.227,18100.0
2020-11-02 12:05:00,90.8,90.84,90.76,90.77,20745.0,76.2354,76.269,76.2018,76.2102,20745.0
2020-11-02 12:10:00,90.78,90.82,90.68,90.82,33221.0,76.2186,76.2522,76.1347,76.2522,33221.0
2020-11-02 12:15:00,90.81,90.83,90.75,90.8,16016.0,76.2438,76.2606,76.1934,76.2354,16016.0
2020-11-02 12:20:00,90.78,90.84,90.74,90.82,17624.0,76.2186,76.269,76.185,76.2522,17624.0
2020-11-02 12:25:00,90.82,90.91,90.79,90.9,18300.0,76.2522,76.3278,76.227,76.3194,18300.0
2020-11-02 12:30:00,90.89,90.89,90.64,90.77,7481.0,76.311,76.311,76.1011,76.2102,7481.0
2020-11-02 12:35:00,90.76,90.78,90.48,90.48,12028.0,76.2018,76.2186,75.9667,75.9667,12028.0
2020-11-02 12:40:00,90.53,90.66,90.53,90.64,5321.0,76.0087,76.1179,76.0087,76.1011,5321.0
2020-11-02 12:45:00,90.64,90.71,90.62,90.68,8346.0,76.1011,76.1598,76.0843,76.1347,8346.0
2020-11-02 12:50:00,90.61,90.61,90.48,90.48,10409.0,76.0759,76.0759,75.9667,75.9667,10409.0
2020-11-02 12:55:00,90.48,90.49,90.33,90.37,10665.0,75.9667,75.9751,75.8408,75.8744,10665.0
2020-11-02 13:00:00,90.4,90.45,90.27,90.35,13635.0,75.8996,75.9416,75.7904,75.8576,13635.0
2020-11-02 13:05:00,90.35,90.55,90.34,90.52,5813.0,75.8576,76.0255,75.8492,76.0003,5813.0
2020-11-02 13:10:00,90.57,90.63,90.52,90.55,8700.0,76.0423,76.0927,76.0003,76.0255,8700.0
2020-11-02 13:15:00,90.54,90.54,90.41,90.41,5370.0,76.0171,76.0171,75.908,75.908,5370.0
2020-11-02 13:20:00,90.43,90.55,90.35,90.45,11382.0,75.9248,76.0255,75.8576,75.9416,11382.0
2020-11-02 13:25:00,90.43,90.46,90.34,90.4,7449.0,75.9248,75.95,75.8492,75.8996,7449.0
2020-11-02 13:30:00,90.4,90.48,90.38,90.47,6665.0,75.8996,75.9667,75.8828,75.9583,6665.0
2020-11-02 13:35:00,90.42,90.43,90.33,90.33,5412.0,75.9164,75.9248,75.8408,75.8408,5412.0
2020-11-02 13:40:00,90.38,90.54,90.36,90.48,9368.0,75.8828,76.0171,75.866,75.9667,9368.0
2020-11-02 13:45:00,90.47,90.57,90.41,90.5,12492.0,75.9583,76.0423,75.908,75.9835,12492.0
2020-11-02 13:50:00,90.48,90.48,90.37,90.46,10448.0,75.9667,75.9667,75.8744,75.95,10448.0
2020-11-02 13:55:00,90.45,90.49,90.37,90.45,14229.0,75.9416,75.9751,75.8744,75.9416,14229.0
2020-11-02 14:00:00,90.45,90.46,90.36,90.37,14378.0,75.9416,75.95,75.866,75.8744,14378.0
2020-11-02 14:05:00,90.36,90.51,90.35,90.51,11260.0,75.866,75.9919,75.8576,75.9919,11260.0
2020-11-02 14:10:00,90.49,90.62,90.4,90.49,10724.0,75.9751,76.0843,75.8996,75.9751,10724.0
2020-11-02 14:15:00,90.48,90.51,90.41,90.45,4006.0,75.9667,75.9919,75.908,75.9416,4006.0
2020-11-02 14:20:00,90.44,90.79,90.42,90.77,14666.0,75.9332,76.227,75.9164,76.2102,14666.0
2020-11-02 14:25:00,90.75,90.79,90.7,90.77,14811.0,76.1934,76.227,76.1515,76.2102,14811.0
2020-11-02 14:30:00,90.76,90.8,90.7,90.74,15282.0,76.2018,76.2354,76.1515,76.185,15282.0
2020-11-02 14:35:00,90.73,90.79,90.69,90.75,12733.0,76.1766,76.227,76.1431,76.1934,12733.0
2020-11-02 14:40:00,90.72,90.8,90.7,90.78,13092.0,76.1682,76.2354,76.1515,76.2186,13092.0
2020-11-02 14:45:00,90.79,90.95,90.77,90.8,23006.0,76.227,76.3614,76.2102,76.2354,23006.0
2020-11-02 14:50:00,90.81,90.91,90.73,90.73,9406.0,76.2438,76.3278,76.1766,76.1766,9406.0
2020-11-02 14:55:00,90.72,90.79,90.7,90.78,10243.0,76.1682,76.227,76.1515,76.2186,10243.0
2020-11-02 15:00:00,90.78,90.89,90.77,90.86,11524.0,76.2186,76.311,76.2102,76.2858,11524.0
2020-11-02 15:05:00,90.85,90.87,90.73,90.84,44017.0,76.2774,76.2942,76.1766,76.269,44017.0
2020-11-02 15:10:00,90.81,90.94,90.81,90.93,13988.0,76.2438,76.353,76.2438,76.3446,13988.0
2020-11-02 15:15:00,90.94,91.1,90.92,91.08,16844.0,76.353,76.4873,76.3362,76.4705,16844.0
2020-11-02 15:20:00,91.07,91.11,90.98,91.11,16954.0,76.4621,76.4957,76.3865,76.4957,16954.0
2020-11-02 15:25:00,91.1,91.1,90.92,90.98,14645.0,76.4873,76.4873,76.3362,76.3865,14645.0
2020-11-02 15:30:00,90.94,91.05,90.84,90.84,16302.0,76.353,76.4453,76.269,76.269,16302.0
2020-11-02 15:35:00,90.84,90.91,90.78,90.87,13549.0,76.269,76.3278,76.2186,76.2942,13549.0
2020-11-02 15:40:00,90.9,91.08,90.86,90.89,19200.0,76.3194,76.4705,76.2858,76.311,19200.0
2020-11-02 15:45:00,90.91,91.0,90.83,90.86,28231.0,76.3278,76.4033,76.2606,76.2858,28231.0
2020-11-02 15:50:00,90.81,91.02,90.74,90.91,89139.0,76.2438,76.4201,76.185,76.3278,89139.0
2020-11-02 15:55:00,90.93,91.24,90.93,91.19,177206.0,76.3446,76.6048,76.3446,76.5629,177206.0
2020-11-03 09:30:00,92.15,92.15,91.73,91.73,60875.0,77.3689,77.3689,77.0162,77.0162,60875.0
2020-11-03 09:35:00,91.72,91.75,90.84,90.97,35894.0,77.0078,77.033,76.269,76.3781,35894.0
2020-11-03 09:40:00,91.04,91.24,90.84,91.18,30098.0,76.4369,76.6048,76.269,76.5545,30098.0
2020-11-03 09:45:00,91.16,91.31,91.05,91.25,31158.0,76.5377,76.6636,76.4453,76.6132,31158.0
2020-11-03 09:50:00,91.21,91.27,90.91,91.27,27210.0,76.5796,76.63,76.3278,76.63,27210.0
2020-11-03 09:55:00,91.26,91.29,91.09,91.25,30587.0,76.6216,76.6468,76.4789,76.6132,30587.0
2020-11-03 10:00:00,91.22,91.37,91.12,91.35,26935.0,76.588,76.714,76.5041,76.6972,26935.0
2020-11-03 10:05:00,91.34,91.56,91.15,91.48,15057.0,76.6888,76.8735,76.5293,76.8063,15057.0
2020-11-03 10:10:00,91.45,91.45,91.19,91.3,38229.0,76.7812,76.7812,76.5629,76.6552,38229.0
2020-11-03 10:15:00,91.3,91.55,91.27,91.55,36479.0,76.6552,76.8651,76.63,76.8651,36479.0
2020-11-03 10:20:00,91.55,91.79,91.5,91.51,23629.0,76.8651,77.0666,76.8231,76.8315,23629.0
2020-11-03 10:25:00,91.54,91.74,91.44,91.51,34788.0,76.8567,77.0246,76.7728,76.8315,34788.0
2020-11-03 10:30:00,91.49,91.5,91.31,91.43,17166.0,76.8147,76.8231,76.6636,76.7644,17166.0
2020-11-03 10:35:00,91.44,91.5,91.31,91.34,19438.0,76.7728,76.8231,76.6636,76.6888,19438.0
2020-11-03 10:40:00,91.36,91.36,91.1,91.13,21960.0,76.7056,76.7056,76.4873,76.5125,21960.0
2020-11-03 10:45:00,91.13,91.13,90.85,90.88,24687.0,76.5125,76.5125,76.2774,76.3026,24687.0
2020-11-03 10:50:00,90.9,91.27,90.87,91.23,13936.0,76.3194,76.63,76.2942,76.5964,13936.0
2020-11-03 10:55:00,91.23,91.23,90.98,91.0,24286.0,76.5964,76.5964,76.3865,76.4033,24286.0
2020-11-03 11:00:00,91.01,91.13,90.95,91.05,25635.0,76.4117,76.5125,76.3614,76.4453,25635.0
2020-11-03 11:05:00,91.01,91.27,91.01,91.07,37073.0,76.4117,76.63,76.4117,76.4621,37073.0
2020-11-03 11:10:00,91.09,91.3,91.09,91.16,22902.0,76.4789,76.6552,76.4789,76.5377,22902.0
2020-11-03 11:15:00,91.18,91.37,91.17,91.36,31172.0,76.5545,76.714,76.5461,76.7056,31172.0
2020-11-03 11:20:00,91.34,91.49,91.29,91.48,21846.0,76.6888,76.8147,76.6468,76.8063,21846.0
2020-11-03 11:25:00,91.49,91.65,91.49,91.56,14613.0,76.8147,76.9491,76.8147,76.8735,14613.0
2020-11-03 11:30:00,91.56,91.78,91.53,91.71,10499.0,76.8735,77.0582,76.8483,76.9994,10499.0
2020-11-03 11:35:00,91.75,91.91,91.69,91.9,13977.0,77.033,77.1674,76.9827,77.159,13977.0
2020-11-03 11:40:00,91.9,92.0,91.7,91.7,15003.0,77.159,77.2429,76.9911,76.9911,15003.0
2020-11-03 11:45:00,91.65,91.69,91.53,91.55,8662.0,76.9491,76.9827,76.8483,76.8651,8662.0
2020-11-03 11:50:00,91.55,91.6,91.4,91.49,12242.0,76.8651,76.9071,76.7392,76.8147,12242.0
2020-11-03 11:55:00,91.51,91.51,91.22,91.26,11656.0,76.8315,76.8315,76.588,76.6216,11656.0
2020-11-03 12:00:00,91.29,91.37,91.26,91.26,9581.0,76.6468,76.714,76.6216,76.6216,9581.0
2020-11-03 12:05:00,91.24,91.3,91.12,91.26,10435.0,76.6048,76.6552,76.5041,76.6216,10435.0
2020-11-03 12:10:00,91.27,91.27,91.2,91.2,22226.0,76.63,76.63,76.5713,76.5713,22226.0
2020-11-03 12:15:00,91.2,91.28,91.1,91.11,32473.0,76.5713,76.6384,76.4873,76.4957,32473.0
2020-11-03 12:20:00,91.12,91.14,90.98,90.98,17760.0,76.5041,76.5209,76.3865,76.3865,17760.0
2020-11-03 12:25:00,90.99,91.06,90.9,91.02,15199.0,76.3949,76.4537,76.3194,76.4201,15199.0
2020-11-03 12:30:00,91.01,91.11,90.96,91.08,25573.0,76.4117,76.4957,76.3697,76.4705,25573.0
2020-11-03 12:35:00,91.04,91.04,90.9,90.93,11239.0,76.4369,76.4369,76.3194,76.3446,11239.0
2020-11-03 12:40:00,90.96,90.97,90.83,90.83,17572.0,76.3697,76.3781,76.2606,76.2606,17572.0
2020-11-03 12:45:00,90.83,90.89,90.78,90.84,7199.0,76.2606,76.311,76.2186,76.269,7199.0
2020-11-03 12:50:00,90.85,90.85,90.64,90.66,12160.0,76.2774,76.2774,76.1011,76.1179,12160.0
2020-11-03 12:55:00,90.65,90.75,90.63,90.66,14355.0,76.1095,76.1934,76.0927,76.1179,14355.0
2020-11-03 13:00:00,90.66,90.84,90.66,90.75,8714.0,76.1179,76.269,76.1179,76.1934,8714.0
2020-11-03 13:05:00,90.76,90.87,90.76,90.77,8285.0,76.2018,76.2942,76.2018,76.2102,8285.0
2020-11-03 13:10:00,90.78,90.8,90.72,90.72,6356.0,76.2186,76.2354,76.1682,76.1682,6356.0
2020-11-03 13:15:00,90.72,90.91,90.71,90.87,17322.0,76.1682,76.3278,76.1598,76.2942,17322.0
2020-11-03 13:20:00,90.86,90.92,90.78,90.92,8085.0,76.2858,76.3362,76.2186,76.3362,8085.0
2020-11-03 13:25:00,90.94,90.94,90.77,90.79,6933.0,76.353,76.353,76.2102,76.227,6933.0
2020-11-03 13:30:00,90.81,90.84,90.72,90.81,10124.0,76.2438,76.269,76.1682,76.2438,10124.0
2020-11-03 13:35:00,90.85,90.89,90.72,90.75,15212.0,76.2774,76.311,76.1682,76.1934,15212.0
2020-11-03 13:40:00,90.72,90.89,90.67,90.88,7539.0,76.1682,76.311,76.1263,76.3026,7539.0
2020-11-03 13:45:00,90.88,90.99,90.84,90.84,15876.0,76.3026,76.3949,76.269,76.269,15876.0
2020-11-03 13:50:00,90.86,90.91,90.68,90.74,10058.0,76.2858,76.3278,76.1347,76.185,10058.0
2020-11-03 13:55:00,90.73,90.77,90.69,90.75,13186.0,76.1766,76.2102,76.1431,76.1934,13186.0
2020-11-03 14:00:00,90.74,90.83,90.71,90.77,8751.0,76.185,76.2606,76.1598,76.2102,8751.0
2020-11-03 14:05:00,90.78,90.78,90.73,90.77,6063.0,76.2186,76.2186,76.1766,76.2102,6063.0
2020-11-03 14:10:00,90.76,90.87,90.75,90.82,13164.0,76.2018,76.2942,76.1934,76.2522,13164.0
2020-11-03 14:15:00,90.8,90.8,90.58,90.61,8834.0,76.2354,76.2354,76.0507,76.0759,8834.0
2020-11-03 14:20:00,90.63,90.64,90.48,90.5,8643.0,76.0927,76.1011,75.9667,75.9835,8643.0
2020-11-03 14:25:00,90.51,90.58,90.45,90.51,45627.0,75.9919,76.0507,75.9416,75.9919,45627.0
2020-11-03 14:30:00,90.51,90.84,90.49,90.84,32430.0,75.9919,76.269,75.9751,76.269,32430.0
2020-11-03 14:35:00,90.89,90.92,90.82,90.82,9414.0,76.311,76.3362,76.2522,76.2522,9414.0
2020-11-03 14:40:00,90.8,90.92,90.8,90.85,13164.0,76.2354,76.3362,76.2354,76.2774,13164.0
2020-11-03 14:45:00,90.84,90.96,90.82,90.96,17041.0,76.269,76.3697,76.2522,76.3697,17041.0
2020-11-03 14:50:00,90.93,90.93,90.75,90.79,9801.0,76.3446,76.3446,76.1934,76.227,9801.0
2020-11-03 14:55:00,90.8,90.81,90.68,90.77,13750.0,76.2354,76.2438,76.1347,76.2102,13750.0
2020-11-03 15:00:00,90.8,90.86,90.68,90.86,12844.0,76.2354,76.2858,76.1347,76.2858,12844.0
2020-11-03 15:05:00,90.85,90.85,90.68,90.73,9008.0,76.2774,76.2774,76.1347,76.1766,9008.0
2020-11-03 15:10:00,90.73,90.85,90.72,90.74,12925.0,76.1766,76.2774,76.1682,76.185,12925.0
2020-11-03 15:15:00,90.75,90.81,90.65,90.67,14046.0,76.1934,76.2438,76.1095,76.1263,14046.0
2020-11-03 15:20:00,90.7,90.86,90.65,90.65,18274.0,76.1515,76.2858,76.1095,76.1095,18274.0
2020-11-03 15:25:00,90.68,90.91,90.67,90.81,16889.0,76.1347,76.3278,76.1263,76.2438,16889.0
2020-11-03 15:30:00,90.83,91.14,90.82,91.12,17694.0,76.2606,76.5209,76.2522,76.5041,17694.0
2020-11-03 15:35:00,91.11,91.2,91.07,91.2,15987.0,76.4957,76.5713,76.4621,76.5713,15987.0
2020-11-03 15:40:00,91.19,91.39,91.19,91.29,29557.0,76.5629,76.7308,76.5629,76.6468,29557.0
2020-11-03 15:45:00,91.3,91.44,91.28,91.41,79299.0,76.6552,76.7728,76.6384,76.7476,79299.0
2020-11-03 15:50:00,91.4,91.52,91.3,91.45,65638.0,76.7392,76.8399,76.6552,76.7812,65638.0
2020-11-03 15:55:00,91.44,91.45,90.7,90.83,265766.0,76.7728,76.7812,76.1515,76.2606,265766.0
2020-11-04 09:30:00,90.65,90.96,90.43,90.48,71171.0,76.1095,76.3697,75.9248,75.9667,71171.0
2020-11-04 09:35:00,90.49,90.58,90.26,90.53,28100.0,75.9751,76.0507,75.782,76.0087,28100.0
2020-11-04 09:40:00,90.6,91.6,90.6,91.52,13004.0,76.0675,76.9071,76.0675,76.8399,13004.0
2020-11-04 09:45:00,91.42,91.86,91.34,91.58,15427.0,76.756,77.1254,76.6888,76.8903,15427.0
2020-11-04 09:50:00,91.52,91.62,91.33,91.38,15109.0,76.8399,76.9239,76.6804,76.7224,15109.0
2020-11-04 09:55:00,91.49,91.72,91.26,91.72,18517.0,76.8147,77.0078,76.6216,77.0078,18517.0
2020-11-04 10:00:00,91.73,91.85,91.45,91.75,22910.0,77.0162,77.117,76.7812,77.033,22910.0
2020-11-04 10:05:00,91.73,92.06,91.66,91.83,13223.0,77.0162,77.2933,76.9575,77.1002,13223.0
2020-11-04 10:10:00,91.81,91.91,91.71,91.71,8162.0,77.0834,77.1674,76.9994,76.9994,8162.0
2020-11-04 10:15:00,91.74,92.13,91.69,91.85,14431.0,77.0246,77.3521,76.9827,77.117,14431.0
2020-11-04 10:20:00,91.89,92.08,91.74,91.83,19156.0,77.1506,77.3101,77.0246,77.1002,19156.0
2020-11-04 10:25:00,91.84,91.84,91.62,91.62,20743.0,77.1086,77.1086,76.9239,76.9239,20743.0
2020-11-04 10:30:00,91.56,91.65,91.11,91.28,14418.0,76.8735,76.9491,76.4957,76.6384,14418.0
2020-11-04 10:35:00,91.28,91.32,90.94,91.06,15763.0,76.6384,76.672,76.353,76.4537,15763.0
2020-11-04 10:40:00,91.06,91.12,90.9,91.04,13505.0,76.4537,76.5041,76.3194,76.4369,13505.0
2020-11-04 10:45:00,91.07,91.28,90.95,91.04,12121.0,76.4621,76.6384,76.3614,76.4369,12121.0
2020-11-04 10:50:00,91.02,91.32,91.01,91.28,9031.0,76.4201,76.672,76.4117,76.6384,9031.0
2020-11-04 10:55:00,91.36,91.45,91.25,91.39,13546.0,76.7056,76.7812,76.6132,76.7308,13546.0
2020-11-04 11:00:00,91.37,91.47,91.29,91.4,16598.0,76.714,76.7979,76.6468,76.7392,16598.0
2020-11-04 11:05:00,91.45,91.51,91.34,91.43,15725.0,76.7812,76.8315,76.6888,76.7644,15725.0
2020-11-04 11:10:00,91.45,91.45,91.19,91.2,8592.0,76.7812,76.7812,76.5629,76.5713,8592.0
2020-11-04 11:15:00,91.21,91.54,91.15,91.48,11763.0,76.5796,76.8567,76.5293,76.8063,11763.0
2020-11-04 11:20:00,91.45,91.71,91.35,91.61,14575.0,76.7812,76.9994,76.6972,76.9155,14575.0
2020-11-04 11:25:00,91.65,91.73,91.62,91.71,6851.0,76.9491,77.0162,76.9239,76.9994,6851.0
2020-11-04 11:30:00,91.73,91.95,91.63,91.68,11497.0,77.0162,77.2009,76.9323,76.9743,11497.0
2020-11-04 11:35:00,91.73,91.81,91.39,91.47,12632.0,77.0162,77.0834,76.7308,76.7979,12632.0
2020-11-04 11:40:00,91.47,91.55,91.26,91.33,15035.0,76.7979,76.8651,76.6216,76.6804,15035.0
2020-11-04 11:45:00,91.33,91.37,91.21,91.37,14255.0,76.6804,76.714,76.5796,76.714,14255.0
2020-11-04 11:50:00,91.46,91.56,91.4,91.45,10650.0,76.7895,76.8735,76.7392,76.7812,10650.0
2020-11-04 11:55:00,91.53,91.82,91.53,91.71,12343.0,76.8483,77.0918,76.8483,76.9994,12343.0
2020-11-04 12:00:00,91.72,91.78,91.67,91.76,7197.0,77.0078,77.0582,76.9659,77.0414,7197.0
2020-11-04 12:05:00,91.78,91.79,91.61,91.69,12173.0,77.0582,77.0666,76.9155,76.9827,12173.0
2020-11-04 12:10:00,91.65,91.77,91.58,91.62,12501.0,76.9491,77.0498,76.8903,76.9239,12501.0
2020-11-04 12:15:00,91.65,91.71,91.62,91.71,10510.0,76.9491,76.9994,76.9239,76.9994,10510.0
2020-11-04 12:20:00,91.7,91.88,91.68,91.84,15262.0,76.9911,77.1422,76.9743,77.1086,15262.0
2020-11-04 12:25:00,91.83,91.85,91.54,91.54,12872.0,77.1002,77.117,76.8567,76.8567,12872.0
2020-11-04 12:30:00,91.59,91.63,91.53,91.59,8833.0,76.8987,76.9323,76.8483,76.8987,8833.0
2020-11-04 12:35:00,91.59,91.71,91.58,91.68,14361.0,76.8987,76.9994,76.8903,76.9743,14361.0
2020-11-04 12:40:00,91.69,91.82,91.66,91.72,9175.0,76.9827,77.0918,76.9575,77.0078,9175.0
2020-11-04 12:45:00,91.73,91.73,91.56,91.58,7159.0,77.0162,77.0162,76.8735,76.8903,7159.0
2020-11-04 12:50:00,91.59,91.59,91.4,91.42,4735.0,76.8987,76.8987,76.7392,76.756,4735.0
2020-11-04 12:55:00,91.45,91.53,91.32,91.4,6880.0,76.7812,76.8483,76.672,76.7392,6880.0
2020-11-04 13:00:00,91.43,91.55,91.36,91.43,8451.0,76.7644,76.8651,76.7056,76.7644,8451.0
2020-11-04 13:05:00,91.45,91.55,91.4,91.4,11629.0,76.7812,76.8651,76.7392,76.7392,11629.0
2020-11-04 13:10:00,91.39,91.52,91.38,91.45,8413.0,76.7308,76.8399,76.7224,76.7812,8413.0
2020-11-04 13:15:00,91.44,91.47,91.29,91.29,7061.0,76.7728,76.7979,76.6468,76.6468,7061.0
2020-11-04 13:20:00,91.29,91.4,91.24,91.4,8461.0,76.6468,76.7392,76.6048,76.7392,8461.0
2020-11-04 13:25:00,91.38,91.41,91.33,91.38,12521.0,76.7224,76.7476,76.6804,76.7224,12521.0
2020-11-04 13:30:00,91.39,91.59,91.38,91.53,8944.0,76.7308,76.8987,76.7224,76.8483,8944.0
2020-11-04 13:35:00,91.52,91.52,91.28,91.29,27555.0,76.8399,76.8399,76.6384,76.6468,27555.0
2020-11-04 13:40:00,91.29,91.35,91.0,91.0,60653.0,76.6468,76.6972,76.4033,76.4033,60653.0
2020-11-04 13:45:00,91.0,91.11,90.97,91.0,12736.0,76.4033,76.4957,76.3781,76.4033,12736.0
2020-11-04 13:50:00,91.01,91.09,90.95,91.01,15419.0,76.4117,76.4789,76.3614,76.4117,15419.0
2020-11-04 13:55:00,91.01,91.01,90.82,90.84,22082.0,76.4117,76.4117,76.2522,76.269,22082.0
2020-11-04 14:00:00,90.84,90.98,90.82,90.87,31373.0,76.269,76.3865,76.2522,76.2942,31373.0
2020-11-04 14:05:00,90.88,90.96,90.8,90.82,11579.0,76.3026,76.3697,76.2354,76.2522,11579.0
2020-11-04 14:10:00,90.85,90.88,90.8,90.83,16564.0,76.2774,76.3026,76.2354,76.2606,16564.0
2020-11-04 14:15:00,90.85,90.85,90.66,90.66,21069.0,76.2774,76.2774,76.1179,76.1179,21069.0
2020-11-04 14:20:00,90.65,90.71,90.49,90.52,37308.0,76.1095,76.1598,75.9751,76.0003,37308.0
2020-11-04 14:25:00,90.5,90.64,90.46,90.59,41996.0,75.9835,76.1011,75.95,76.0591,41996.0
2020-11-04 14:30:00,90.61,90.8,90.52,90.71,61944.0,76.0759,76.2354,76.0003,76.1598,61944.0
2020-11-04 14:35:00,90.75,90.83,90.68,90.74,13859.0,76.1934,76.2606,76.1347,76.185,13859.0
2020-11-04 14:40:00,90.73,90.75,90.6,90.68,14446.0,76.1766,76.1934,76.0675,76.1347,14446.0
2020-11-04 14:45:00,90.72,90.79,90.55,90.64,11784.0,76.1682,76.227,76.0255,76.1011,11784.0
2020-11-04 14:50:00,90.68,90.74,90.61,90.63,11539.0,76.1347,76.185,76.0759,76.0927,11539.0
2020-11-04 14:55:00,90.64,90.7,90.48,90.48,11387.0,76.1011,76.1515,75.9667,75.9667,11387.0
2020-11-04 15:00:00,90.48,90.53,90.22,90.3,13592.0,75.9667,76.0087,75.7484,75.8156,13592.0
2020-11-04 15:05:00,90.28,90.35,90.25,90.33,8656.0,75.7988,75.8576,75.7736,75.8408,8656.0
2020-11-04 15:10:00,90.3,90.43,90.27,90.34,12902.0,75.8156,75.9248,75.7904,75.8492,12902.0
2020-11-04 15:15:00,90.33,90.34,90.18,90.34,11435.0,75.8408,75.8492,75.7149,75.8492,11435.0
2020-11-04 15:20:00,90.36,90.38,90.27,90.33,19554.0,75.866,75.8828,75.7904,75.8408,19554.0
2020-11-04 15:25:00,90.35,90.45,90.31,90.33,17290.0,75.8576,75.9416,75.824,75.8408,17290.0
2020-11-04 15:30:00,90.34,90.39,90.15,90.33,23370.0,75.8492,75.8912,75.6897,75.8408,23370.0
2020-11-04 15:35:00,90.31,90.35,90.17,90.23,13675.0,75.824,75.8576,75.7065,75.7568,13675.0
2020-11-04 15:40:00,90.23,90.43,90.19,90.31,32268.0,75.7568,75.9248,75.7233,75.824,32268.0
2020-11-04 15:45:00,90.31,90.39,90.13,90.16,40354.0,75.824,75.8912,75.6729,75.6981,40354.0
2020-11-04 15:50:00,90.13,90.26,90.04,90.25,92972.0,75.6729,75.782,75.5973,75.7736,92972.0
2020-11-04 15:55:00,90.26,90.26,89.99,90.14,162856.0,75.782,75.782,75.5553,75.6813,162856.0
2020-11-05 09:30:00,91.08,91.3,90.76,91.3,33356.0,76.4705,76.6552,76.2018,76.6552,33356.0
2020-11-05 09:35:00,91.34,91.43,91.06,91.39,24383.0,76.6888,76.7644,76.4537,76.7308,24383.0
2020-11-05 09:40:00,91.39,91.55,91.19,91.25,26069.0,76.7308,76.8651,76.5629,76.6132,26069.0
2020-11-05 09:45:00,91.3,91.55,91.29,91.3,20236.0,76.6552,76.8651,76.6468,76.6552,20236.0
2020-11-05 09:50:00,91.3,91.87,91.3,91.67,63694.0,76.6552,77.1338,76.6552,76.9659,63694.0
2020-11-05 09:55:00,91.62,91.73,91.48,91.63,8538.0,76.9239,77.0162,76.8063,76.9323,8538.0
2020-11-05 10:00:00,91.66,91.78,91.48,91.78,29063.0,76.9575,77.0582,76.8063,77.0582,29063.0
2020-11-05 10:05:00,91.8,91.94,91.7,91.79,18728.0,77.075,77.1926,76.9911,77.0666,18728.0
2020-11-05 10:10:00,91.8,92.11,91.75,91.97,15800.0,77.075,77.3353,77.033,77.2177,15800.0
2020-11-05 10:15:00,91.98,92.47,91.95,92.42,179222.0,77.2261,77.6375,77.2009,77.5956,179222.0
2020-11-05 10:20:00,92.44,92.6,92.39,92.56,24820.0,77.6124,77.7467,77.5704,77.7131,24820.0
2020-11-05 10:25:00,92.56,92.83,92.52,92.71,27103.0,77.7131,77.9398,77.6795,77.839,27103.0
2020-11-05 10:30:00,92.7,92.7,92.39,92.59,15695.0,77.8306,77.8306,77.5704,77.7383,15695.0
2020-11-05 10:35:00,92.57,92.57,92.3,92.39,17640.0,77.7215,77.7215,77.4948,77.5704,17640.0
2020-11-05 10:40:00,92.34,92.45,92.34,92.41,17403.0,77.5284,77.6207,77.5284,77.5872,17403.0
2020-11-05 10:45:00,92.41,92.41,92.03,92.14,44363.0,77.5872,77.5872,77.2681,77.3605,44363.0
2020-11-05 10:50:00,92.14,92.2,91.97,92.07,7328.0,77.3605,77.4108,77.2177,77.3017,7328.0
2020-11-05 10:55:00,92.11,92.15,92.02,92.12,8158.0,77.3353,77.3689,77.2597,77.3437,8158.0
2020-11-05 11:00:00,92.13,92.21,92.01,92.03,7170.0,77.3521,77.4192,77.2513,77.2681,7170.0
2020-11-05 11:05:00,92.11,92.26,92.02,92.11,17200.0,77.3353,77.4612,77.2597,77.3353,17200.0
2020-11-05 11:10:00,92.13,92.15,92.03,92.08,22088.0,77.3521,77.3689,77.2681,77.3101,22088.0
2020-11-05 11:15:00,92.1,92.17,91.88,91.88,9210.0,77.3269,77.3857,77.1422,77.1422,9210.0
2020-11-05 11:20:00,91.85,91.92,91.81,91.83,5583.0,77.117,77.1758,77.0834,77.1002,5583.0
2020-11-05 11:25:00,91.83,91.92,91.75,91.81,8259.0,77.1002,77.1758,77.033,77.0834,8259.0
2020-11-05 11:30:00,91.85,92.13,91.83,92.01,12956.0,77.117,77.3521,77.1002,77.2513,12956.0
2020-11-05 11:35:00,91.99,92.05,91.9,92.04,10402.0,77.2345,77.2849,77.159,77.2765,10402.0
2020-11-05 11:40:00,92.04,92.09,91.88,91.88,17067.0,77.2765,77.3185,77.1422,77.1422,17067.0
2020-11-05 11:45:00,91.9,91.94,91.82,91.84,11428.0,77.159,77.1926,77.0918,77.1086,11428.0
2020-11-05 11:50:00,91.82,91.87,91.72,91.8,14668.0,77.0918,77.1338,77.0078,77.075,14668.0
2020-11-05 11:55:00,91.79,91.84,91.73,91.8,7205.0,77.0666,77.1086,77.0162,77.075,7205.0
2020-11-05 12:00:00,91.82,91.9,91.79,91.88,10900.0,77.0918,77.159,77.0666,77.1422,10900.0
2020-11-05 12:05:00,91.86,91.86,91.49,91.52,12740.0,77.1254,77.1254,76.8147,76.8399,12740.0
2020-11-05 12:10:00,91.51,91.54,91.09,91.14,20255.0,76.8315,76.8567,76.4789,76.5209,20255.0
2020-11-05 12:15:00,91.14,91.23,91.05,91.19,35636.0,76.5209,76.5964,76.4453,76.5629,35636.0
2020-11-05 12:20:00,91.18,91.19,91.04,91.19,21912.0,76.5545,76.5629,76.4369,76.5629,21912.0
2020-11-05 12:25:00,91.19,91.28,91.17,91.25,29440.0,76.5629,76.6384,76.5461,76.6132,29440.0
2020-11-05 12:30:00,91.27,91.49,91.23,91.45,25493.0,76.63,76.8147,76.5964,76.7812,25493.0
2020-11-05 12:35:00,91.45,91.56,91.45,91.45,16960.0,76.7812,76.8735,76.7812,76.7812,16960.0
2020-11-05 12:40:00,91.45,91.55,91.4,91.52,20105.0,76.7812,76.8651,76.7392,76.8399,20105.0
2020-11-05 12:45:00,91.54,91.64,91.54,91.63,19019.0,76.8567,76.9407,76.8567,76.9323,19019.0
2020-11-05 12:50:00,91.63,91.65,91.49,91.56,24750.0,76.9323,76.9491,76.8147,76.8735,24750.0
2020-11-05 12:55:00,91.56,91.67,91.52,91.65,30386.0,76.8735,76.9659,76.8399,76.9491,30386.0
2020-11-05 13:00:00,91.66,91.83,91.65,91.82,28455.0,76.9575,77.1002,76.9491,77.0918,28455.0
2020-11-05 13:05:00,91.81,91.85,91.75,91.79,11873.0,77.0834,77.117,77.033,77.0666,11873.0
2020-11-05 13:10:00,91.79,91.92,91.77,91.77,27798.0,77.0666,77.1758,77.0498,77.0498,27798.0
2020-11-05 13:15:00,91.72,91.75,91.63,91.64,9178.0,77.0078,77.033,76.9323,76.9407,9178.0
2020-11-05 13:20:00,91.66,91.71,91.6,91.63,7493.0,76.9575,76.9994,76.9071,76.9323,7493.0
2020-11-05 13:25:00,91.64,91.66,91.57,91.65,8451.0,76.9407,76.9575,76.8819,76.9491,8451.0
2020-11-05 13:30:00,91.7,91.75,91.68,91.71,13097.0,76.9911,77.033,76.9743,76.9994,13097.0
2020-11-05 13:35:00,91.72,91.76,91.64,91.72,13637.0,77.0078,77.0414,76.9407,77.0078,13637.0
2020-11-05 13:40:00,91.74,91.74,91.55,91.57,16540.0,77.0246,77.0246,76.8651,76.8819,16540.0
2020-11-05 13:45:00,91.56,91.65,91.47,91.59,22145.0,76.8735,76.9491,76.7979,76.8987,22145.0
2020-11-05 13:50:00,91.59,91.63,91.53,91.55,18487.0,76.8987,76.9323,76.8483,76.8651,18487.0
2020-11-05 13:55:00,91.57,91.67,91.49,91.55,18823.0,76.8819,76.9659,76.8147,76.8651,18823.0
2020-11-05 14:00:00,91.55,91.74,91.54,91.64,13311.0,76.8651,77.0246,76.8567,76.9407,13311.0
2020-11-05 14:05:00,91.63,91.63,91.5,91.57,15126.0,76.9323,76.9323,76.8231,76.8819,15126.0
2020-11-05 14:10:00,91.54,91.56,91.45,91.47,17307.0,76.8567,76.8735,76.7812,76.7979,17307.0
2020-11-05 14:15:00,91.46,91.46,91.34,91.36,9816.0,76.7895,76.7895,76.6888,76.7056,9816.0
2020-11-05 14:20:00,91.35,91.44,91.29,91.39,23960.0,76.6972,76.7728,76.6468,76.7308,23960.0
2020-11-05 14:25:00,91.39,91.58,91.34,91.55,57364.0,76.7308,76.8903,76.6888,76.8651,57364.0
2020-11-05 14:30:00,91.53,91.7,91.53,91.64,13811.0,76.8483,76.9911,76.8483,76.9407,13811.0
2020-11-05 14:35:00,91.64,91.66,91.55,91.64,10505.0,76.9407,76.9575,76.8651,76.9407,10505.0
2020-11-05 14:40:00,91.65,91.7,91.59,91.64,16265.0,76.9491,76.9911,76.8987,76.9407,16265.0
2020-11-05 14:45:00,91.66,91.66,91.53,91.6,10148.0,76.9575,76.9575,76.8483,76.9071,10148.0
2020-11-05 14:50:00,91.57,91.64,91.52,91.64,12955.0,76.8819,76.9407,76.8399,76.9407,12955.0
2020-11-05 14:55:00,91.62,91.76,91.57,91.64,22909.0,76.9239,77.0414,76.8819,76.9407,22909.0
2020-11-05 15:00:00,91.61,91.61,91.45,91.48,21970.0,76.9155,76.9155,76.7812,76.8063,21970.0
2020-11-05 15:05:00,91.5,91.53,91.35,91.38,27194.0,76.8231,76.8483,76.6972,76.7224,27194.0
2020-11-05 15:10:00,91.41,91.47,91.33,91.42,17706.0,76.7476,76.7979,76.6804,76.756,17706.0
2020-11-05 15:15:00,91.44,91.51,91.39,91.44,16644.0,76.7728,76.8315,76.7308,76.7728,16644.0
2020-11-05 15:20:00,91.42,91.72,91.42,91.72,30224.0,76.756,77.0078,76.756,77.0078,30224.0
2020-11-05 15:25:00,91.74,91.9,91.69,91.9,20778.0,77.0246,77.159,76.9827,77.159,20778.0
2020-11-05 15:30:00,91.9,91.9,91.38,91.4,32310.0,77.159,77.159,76.7224,76.7392,32310.0
2020-11-05 15:35:00,91.4,91.42,91.01,91.05,28518.0,76.7392,76.756,76.4117,76.4453,28518.0
2020-11-05 15:40:00,91.03,91.07,90.92,90.95,43546.0,76.4285,76.4621,76.3362,76.3614,43546.0
2020-11-05 15:45:00,90.94,90.94,90.66,90.72,70175.0,76.353,76.353,76.1179,76.1682,70175.0
2020-11-05 15:50:00,90.7,90.82,90.63,90.72,99685.0,76.1515,76.2522,76.0927,76.1682,99685.0
2020-11-05 15:55:00,90.71,90.83,90.58,90.65,177981.0,76.1598,76.2606,76.0507,76.1095,177981.0
2020-11-06 09:30:00,91.11,91.47,90.52,90.66,33258.0,76.4957,76.7979,76.0003,76.1179,33258.0
2020-11-06 09:35:00,90.67,90.81,90.47,90.77,19742.0,76.1263,76.2438,75.9583,76.2102,19742.0
2020-11-06 09:40:00,90.79,91.58,90.79,91.3,11338.0,76.227,76.8903,76.227,76.6552,11338.0
2020-11-06 09:45:00,91.3,91.62,91.29,91.4,20544.0,76.6552,76.9239,76.6468,76.7392,20544.0
2020-11-06 09:50:00,91.4,91.41,91.17,91.37,18595.0,76.7392,76.7476,76.5461,76.714,18595.0
2020-11-06 09:55:00,91.38,91.62,91.3,91.54,24869.0,76.7224,76.9239,76.6552,76.8567,24869.0
2020-11-06 10:00:00,91.59,91.63,91.46,91.52,18359.0,76.8987,76.9323,76.7895,76.8399,18359.0
2020-11-06 10:05:00,91.54,91.6,91.43,91.56,18728.0,76.8567,76.9071,76.7644,76.8735,18728.0
2020-11-06 10:10:00,91.56,91.68,91.53,91.68,12629.0,76.8735,76.9743,76.8483,76.9743,12629.0
2020-11-06 10:15:00,91.67,91.91,91.61,91.72,14910.0,76.9659,77.1674,76.9155,77.0078,14910.0
2020-11-06 10:20:00,91.75,91.79,91.51,91.52,9780.0,77.033,77.0666,76.8315,76.8399,9780.0
2020-11-06 10:25:00,91.53,91.69,91.46,91.65,7654.0,76.8483,76.9827,76.7895,76.9491,7654.0
2020-11-06 10:30:00,91.6,91.72,91.48,91.56,12944.0,76.9071,77.0078,76.8063,76.8735,12944.0
2020-11-06 10:35:00,91.53,91.55,91.37,91.39,10911.0,76.8483,76.8651,76.714,76.7308,10911.0
2020-11-06 10:40:00,91.41,91.51,91.38,91.4,9088.0,76.7476,76.8315,76.7224,76.7392,9088.0
2020-11-06 10:45:00,91.41,91.56,91.41,91.51,12410.0,76.7476,76.8735,76.7476,76.8315,12410.0
2020-11-06 10:50:00,91.53,91.67,91.46,91.63,12250.0,76.8483,76.9659,76.7895,76.9323,12250.0
2020-11-06 10:55:00,91.6,91.61,91.17,91.28,12522.0,76.9071,76.9155,76.5461,76.6384,12522.0
2020-11-06 11:00:00,91.28,91.75,91.25,91.75,9746.0,76.6384,77.033,76.6132,77.033,9746.0
2020-11-06 11:05:00,91.71,91.83,91.71,91.81,9105.0,76.9994,77.1002,76.9994,77.0834,9105.0
2020-11-06 11:10:00,91.81,91.89,91.61,91.66,15834.0,77.0834,77.1506,76.9155,76.9575,15834.0
2020-11-06 11:15:00,91.62,91.77,91.57,91.65,36922.0,76.9239,77.0498,76.8819,76.9491,36922.0
2020-11-06 11:20:00,91.63,91.73,91.58,91.67,9280.0,76.9323,77.0162,76.8903,76.9659,9280.0
2020-11-06 11:25:00,91.7,91.73,91.2,91.27,21291.0,76.9911,77.0162,76.5713,76.63,21291.0
2020-11-06 11:30:00,91.28,91.44,91.2,91.4,16299.0,76.6384,76.7728,76.5713,76.7392,16299.0
2020-11-06 11:35:00,91.37,91.56,91.35,91.39,6227.0,76.714,76.8735,76.6972,76.7308,6227.0
2020-11-06 11:40:00,91.4,91.4,91.23,91.23,11664.0,76.7392,76.7392,76.5964,76.5964,11664.0
2020-11-06 11:45:00,91.22,91.26,91.07,91.23,22939.0,76.588,76.6216,76.4621,76.5964,22939.0
2020-11-06 11:50:00,91.25,91.29,91.15,91.15,8571.0,76.6132,76.6468,76.5293,76.5293,8571.0
2020-11-06 11:55:00,91.17,91.26,91.09,91.13,11316.0,76.5461,76.6216,76.4789,76.5125,11316.0
2020-11-06 12:00:00,91.15,91.16,91.01,91.09,15893.0,76.5293,76.5377,76.4117,76.4789,15893.0
2020-11-06 12:05:00,91.09,91.27,91.09,91.27,17126.0,76.4789,76.63,76.4789,76.63,17126.0
2020-11-06 12:10:00,91.28,91.38,91.2,91.22,8956.0,76.6384,76.7224,76.5713,76.588,8956.0
2020-11-06 12:15:00,91.2,91.24,91.15,91.19,11610.0,76.5713,76.6048,76.5293,76.5629,11610.0
2020-11-06 12:20:00,91.2,91.25,91.14,91.21,5503.0,76.5713,76.6132,76.5209,76.5796,5503.0
2020-11-06 12:25:00,91.19,91.31,91.15,91.15,5828.0,76.5629,76.6636,76.5293,76.5293,5828.0
2020-11-06 12:30:00,91.16,91.21,91.13,91.18,9736.0,76.5377,76.5796,76.5125,76.5545,9736.0
2020-11-06 12:35:00,91.17,91.19,91.1,91.1,7406.0,76.5461,76.5629,76.4873,76.4873,7406.0
2020-11-06 12:40:00,91.12,91.16,91.09,91.13,7255.0,76.5041,76.5377,76.4789,76.5125,7255.0
2020-11-06 12:45:00,91.13,91.18,91.11,91.13,5719.0,76.5125,76.5545,76.4957,76.5125,5719.0
2020-11-06 12:50:00,91.12,91.23,91.12,91.18,5986.0,76.5041,76.5964,76.5041,76.5545,5986.0
2020-11-06 12:55:00,91.14,91.16,91.08,91.15,6860.0,76.5209,76.5377,76.4705,76.5293,6860.0
2020-11-06 13:00:00,91.15,91.19,91.1,91.16,6994.0,76.5293,76.5629,76.4873,76.5377,6994.0
2020-11-06 13:05:00,91.16,91.27,91.14,91.27,3995.0,76.5377,76.63,76.5209,76.63,3995.0
2020-11-06 13:10:00,91.25,91.42,91.24,91.42,9981.0,76.6132,76.756,76.6048,76.756,9981.0
2020-11-06 13:15:00,91.42,91.43,91.27,91.37,10584.0,76.756,76.7644,76.63,76.714,10584.0
2020-11-06 13:20:00,91.35,91.35,91.23,91.23,11857.0,76.6972,76.6972,76.5964,76.5964,11857.0
2020-11-06 13:25:00,91.25,91.25,91.14,91.14,8896.0,76.6132,76.6132,76.5209,76.5209,8896.0
2020-11-06 13:30:00,91.15,91.15,90.95,91.01,17164.0,76.5293,76.5293,76.3614,76.4117,17164.0
2020-11-06 13:35:00,91.01,91.18,91.01,91.05,10990.0,76.4117,76.5545,76.4117,76.4453,10990.0
2020-11-06 13:40:00,91.05,91.09,90.98,91.03,6567.0,76.4453,76.4789,76.3865,76.4285,6567.0
2020-11-06 13:45:00,91.02,91.09,90.91,90.92,17285.0,76.4201,76.4789,76.3278,76.3362,17285.0
2020-11-06 13:50:00,90.93,91.04,90.91,91.04,9278.0,76.3446,76.4369,76.3278,76.4369,9278.0
2020-11-06 13:55:00,91.05,91.09,90.97,91.04,8954.0,76.4453,76.4789,76.3781,76.4369,8954.0
2020-11-06 14:00:00,91.01,91.1,91.0,91.06,11053.0,76.4117,76.4873,76.4033,76.4537,11053.0
2020-11-06 14:05:00,91.06,91.13,91.05,91.11,9154.0,76.4537,76.5125,76.4453,76.4957,9154.0
2020-11-06 14:10:00,91.11,91.13,91.01,91.09,6671.0,76.4957,76.5125,76.4117,76.4789,6671.0
2020-11-06 14:15:00,91.05,91.1,91.01,91.08,8458.0,76.4453,76.4873,76.4117,76.4705,8458.0
2020-11-06 14:20:00,91.06,91.22,91.06,91.13,12323.0,76.4537,76.588,76.4537,76.5125,12323.0
2020-11-06 14:25:00,91.12,91.17,91.05,91.07,11747.0,76.5041,76.5461,76.4453,76.4621,11747.0
2020-11-06 14:30:00,91.1,91.13,91.06,91.1,9144.0,76.4873,76.5125,76.4537,76.4873,9144.0
2020-11-06 14:35:00,91.12,91.16,91.04,91.09,7274.0,76.5041,76.5377,76.4369,76.4789,7274.0
2020-11-06 14:40:00,91.1,91.14,91.0,91.05,8429.0,76.4873,76.5209,76.4033,76.4453,8429.0
2020-11-06 14:45:00,91.06,91.08,90.93,90.93,8774.0,76.4537,76.4705,76.3446,76.3446,8774.0
2020-11-06 14:50:00,90.94,90.99,90.92,90.93,7300.0,76.353,76.3949,76.3362,76.3446,7300.0
2020-11-06 14:55:00,90.92,90.96,90.87,90.89,20571.0,76.3362,76.3697,76.2942,76.311,20571.0
2020-11-06 15:00:00,90.88,90.91,90.77,90.9,11945.0,76.3026,76.3278,76.2102,76.3194,11945.0
2020-11-06 15:05:00,90.92,90.93,90.83,90.85,13225.0,76.3362,76.3446,76.2606,76.2774,13225.0
2020-11-06 15:10:00,90.82,90.9,90.81,90.9,12487.0,76.2522,76.3194,76.2438,76.3194,12487.0
2020-11-06 15:15:00,90.9,90.95,90.84,90.94,24680.0,76.3194,76.3614,76.269,76.353,24680.0
2020-11-06 15:20:00,90.94,90.99,90.85,90.98,14183.0,76.353,76.3949,76.2774,76.3865,14183.0
2020-11-06 15:25:00,90.98,91.07,90.96,90.97,23505.0,76.3865,76.4621,76.3697,76.3781,23505.0
2020-11-06 15:30:00,90.96,91.14,90.93,91.11,21713.0,76.3697,76.5209,76.3446,76.4957,21713.0
2020-11-06 15:35:00,91.12,91.13,90.96,90.98,29704.0,76.5041,76.5125,76.3697,76.3865,29704.0
2020-11-06 15:40:00,90.98,91.14,90.98,91.06,28489.0,76.3865,76.5209,76.3865,76.4537,28489.0
2020-11-06 15:45:00,91.06,91.2,91.06,91.09,42785.0,76.4537,76.5713,76.4537,76.4789,42785.0
2020-11-06 15:50:00,91.11,91.18,91.09,91.12,76981.0,76.4957,76.5545,76.4789,76.5041,76981.0
2020-11-06 15:55:00,91.13,91.16,90.84,90.9,118331.0,76.5125,76.5377,76.269,76.3194,118331.0
2020-11-09 09:30:00,92.1,93.65,92.0,93.44,75537.0,77.9609,79.2729,77.8762,79.0951,75537.0
2020-11-09 09:35:00,93.5,94.06,93.47,93.59,45914.0,79.1459,79.62,79.1205,79.2221,45914.0
2020-11-09 09:40:00,93.65,93.84,93.4,93.76,28383.0,79.2729,79.4337,79.0613,79.366,28383.0
2020-11-09 09:45:00,93.84,94.21,93.7,93.97,77488.0,79.4337,79.7469,79.3152,79.5438,77488.0
2020-11-09 09:50:00,94.03,94.09,93.49,93.63,32603.0,79.5946,79.6454,79.1375,79.256,32603.0
2020-11-09 09:55:00,93.6,93.85,93.37,93.73,50130.0,79.2306,79.4422,79.0359,79.3406,50130.0
2020-11-09 10:00:00,93.84,94.15,93.76,93.92,51596.0,79.4337,79.6961,79.366,79.5015,51596.0
2020-11-09 10:05:00,93.93,93.93,93.04,93.2,37648.0,79.5099,79.5099,78.7565,78.892,37648.0
2020-11-09 10:10:00,93.15,93.34,92.82,92.82,21665.0,78.8497,79.0105,78.5703,78.5703,21665.0
2020-11-09 10:15:00,92.72,93.13,92.61,92.79,37419.0,78.4857,78.8327,78.3926,78.5449,37419.0
2020-11-09 10:20:00,92.84,92.98,92.67,92.77,17534.0,78.5873,78.7058,78.4434,78.528,17534.0
2020-11-09 10:25:00,92.74,92.75,92.21,92.27,57774.0,78.5026,78.5111,78.054,78.1048,57774.0
2020-11-09 10:30:00,92.3,92.62,92.17,92.2,18572.0,78.1302,78.401,78.0201,78.0455,18572.0
2020-11-09 10:35:00,92.08,92.15,91.66,91.87,47301.0,77.9439,78.0032,77.5884,77.7662,47301.0
2020-11-09 10:40:00,91.83,92.07,91.57,91.83,82049.0,77.7323,77.9355,77.5122,77.7323,82049.0
2020-11-09 10:45:00,91.84,91.95,91.46,91.67,49459.0,77.7408,77.8339,77.4191,77.5969,49459.0
2020-11-09 10:50:00,91.7,91.9,91.46,91.77,58509.0,77.6223,77.7916,77.4191,77.6815,58509.0
2020-11-09 10:55:00,91.79,91.89,91.51,91.72,61207.0,77.6984,77.7831,77.4614,77.6392,61207.0
2020-11-09 11:00:00,91.67,91.88,91.5,91.56,37542.0,77.5969,77.7746,77.453,77.5038,37542.0
2020-11-09 11:05:00,91.56,91.91,91.55,91.83,40737.0,77.5038,77.8,77.4953,77.7323,40737.0
2020-11-09 11:10:00,91.8,91.94,91.54,91.67,25631.0,77.7069,77.8254,77.4868,77.5969,25631.0
2020-11-09 11:15:00,91.64,91.94,91.57,91.74,33268.0,77.5715,77.8254,77.5122,77.6561,33268.0
2020-11-09 11:20:00,91.72,91.78,91.47,91.74,17092.0,77.6392,77.69,77.4276,77.6561,17092.0
2020-11-09 11:25:00,91.78,92.09,91.62,92.09,14382.0,77.69,77.9524,77.5545,77.9524,14382.0
2020-11-09 11:30:00,92.14,92.37,92.11,92.32,10360.0,77.9947,78.1894,77.9693,78.1471,10360.0
2020-11-09 11:35:00,92.33,92.5,92.3,92.5,8640.0,78.1555,78.2994,78.1302,78.2994,8640.0
2020-11-09 11:40:00,92.48,92.49,92.16,92.44,11107.0,78.2825,78.291,78.0116,78.2487,11107.0
2020-11-09 11:45:00,92.41,92.48,92.27,92.28,6414.0,78.2233,78.2825,78.1048,78.1132,6414.0
2020-11-09 11:50:00,92.19,92.19,91.85,91.92,33033.0,78.037,78.037,77.7492,77.8085,33033.0
2020-11-09 11:55:00,91.91,91.97,91.62,91.81,12394.0,77.8,77.8508,77.5545,77.7154,12394.0
2020-11-09 12:00:00,91.87,92.21,91.83,92.2,13557.0,77.7662,78.054,77.7323,78.0455,13557.0
2020-11-09 12:05:00,92.23,92.25,91.96,92.1,22740.0,78.0709,78.0878,77.8423,77.9609,22740.0
2020-11-09 12:10:00,92.08,92.23,91.96,92.14,22329.0,77.9439,78.0709,77.8423,77.9947,22329.0
2020-11-09 12:15:00,92.1,92.13,92.02,92.07,14651.0,77.9609,77.9863,77.8931,77.9355,14651.0
2020-11-09 12:20:00,92.09,92.22,91.98,92.2,26602.0,77.9524,78.0624,77.8593,78.0455,26602.0
2020-11-09 12:25:00,92.22,92.26,92.11,92.19,22634.0,78.0624,78.0963,77.9693,78.037,22634.0
2020-11-09 12:30:00,92.21,92.29,92.15,92.24,16699.0,78.054,78.1217,78.0032,78.0794,16699.0
2020-11-09 12:35:00,92.22,92.26,92.16,92.24,23091.0,78.0624,78.0963,78.0116,78.0794,23091.0
2020-11-09 12:40:00,92.23,92.35,92.14,92.27,11897.0,78.0709,78.1725,77.9947,78.1048,11897.0
2020-11-09 12:45:00,92.3,92.43,92.28,92.38,6814.0,78.1302,78.2402,78.1132,78.1979,6814.0
2020-11-09 12:50:00,92.39,92.5,92.39,92.45,8151.0,78.2063,78.2994,78.2063,78.2571,8151.0
2020-11-09 12:55:00,92.41,92.52,92.31,92.45,7386.0,78.2233,78.3164,78.1386,78.2571,7386.0
2020-11-09 13:00:00,92.47,92.65,92.37,92.37,12119.0,78.2741,78.4264,78.1894,78.1894,12119.0
2020-11-09 13:05:00,92.41,92.47,92.35,92.35,13367.0,78.2233,78.2741,78.1725,78.1725,13367.0
2020-11-09 13:10:00,92.37,92.47,92.28,92.39,7359.0,78.1894,78.2741,78.1132,78.2063,7359.0
2020-11-09 13:15:00,92.4,92.5,92.31,92.42,8983.0,78.2148,78.2994,78.1386,78.2317,8983.0
2020-11-09 13:20:00,92.43,92.47,92.26,92.28,11075.0,78.2402,78.2741,78.0963,78.1132,11075.0
2020-11-09 13:25:00,92.3,92.34,92.21,92.27,17037.0,78.1302,78.164,78.054,78.1048,17037.0
2020-11-09 13:30:00,92.25,92.3,92.23,92.29,7482.0,78.0878,78.1302,78.0709,78.1217,7482.0
2020-11-09 13:35:00,92.29,92.29,92.06,92.07,16555.0,78.1217,78.1217,77.927,77.9355,16555.0
2020-11-09 13:40:00,92.05,92.05,91.88,91.93,15768.0,77.9185,77.9185,77.7746,77.817,15768.0
2020-11-09 13:45:00,91.93,91.99,91.67,91.77,23608.0,77.817,77.8677,77.5969,77.6815,23608.0
2020-11-09 13:50:00,91.78,91.89,91.59,91.75,25945.0,77.69,77.7831,77.5292,77.6646,25945.0
2020-11-09 13:55:00,91.75,91.75,91.62,91.65,11224.0,77.6646,77.6646,77.5545,77.5799,11224.0
2020-11-09 14:00:00,91.68,91.73,91.37,91.38,34574.0,77.6053,77.6477,77.3429,77.3514,34574.0
2020-11-09 14:05:00,91.38,91.43,91.29,91.31,27288.0,77.3514,77.3937,77.2752,77.2921,27288.0
2020-11-09 14:10:00,91.29,91.36,91.17,91.17,13461.0,77.2752,77.3345,77.1736,77.1736,13461.0
2020-11-09 14:15:00,91.17,91.26,91.11,91.11,21009.0,77.1736,77.2498,77.1228,77.1228,21009.0
2020-11-09 14:20:00,91.11,91.19,91.04,91.15,21537.0,77.1228,77.1906,77.0636,77.1567,21537.0
2020-11-09 14:25:00,91.12,91.31,91.1,91.19,17897.0,77.1313,77.2921,77.1144,77.1906,17897.0
2020-11-09 14:30:00,91.22,91.27,91.11,91.26,22676.0,77.216,77.2583,77.1228,77.2498,22676.0
2020-11-09 14:35:00,91.29,91.41,91.23,91.29,24778.0,77.2752,77.3768,77.2244,77.2752,24778.0
2020-11-09 14:40:00,91.29,91.58,91.24,91.57,21612.0,77.2752,77.5207,77.2329,77.5122,21612.0
2020-11-09 14:45:00,91.58,91.74,91.54,91.74,13025.0,77.5207,77.6561,77.4868,77.6561,13025.0
2020-11-09 14:50:00,91.74,91.77,91.53,91.6,19125.0,77.6561,77.6815,77.4784,77.5376,19125.0
2020-11-09 14:55:00,91.62,91.66,91.51,91.59,13345.0,77.5545,77.5884,77.4614,77.5292,13345.0
2020-11-09 15:00:00,91.55,91.6,91.39,91.57,13531.0,77.4953,77.5376,77.3599,77.5122,13531.0
2020-11-09 15:05:00,91.56,91.61,91.4,91.44,18183.0,77.5038,77.5461,77.3683,77.4022,18183.0
2020-11-09 15:10:00,91.46,91.53,91.37,91.47,13574.0,77.4191,77.4784,77.3429,77.4276,13574.0
2020-11-09 15:15:00,91.48,91.74,91.46,91.46,15681.0,77.436,77.6561,77.4191,77.4191,15681.0
2020-11-09 15:20:00,91.46,91.46,91.33,91.34,29309.0,77.4191,77.4191,77.3091,77.3175,29309.0
2020-11-09 15:25:00,91.34,91.47,91.24,91.24,22738.0,77.3175,77.4276,77.2329,77.2329,22738.0
2020-11-09 15:30:00,91.31,91.4,90.99,91.0,56121.0,77.2921,77.3683,77.0213,77.0297,56121.0
2020-11-09 15:35:00,90.99,91.26,90.99,91.26,69039.0,77.0213,77.2498,77.0213,77.2498,69039.0
2020-11-09 15:40:00,91.23,91.26,90.8,90.87,37286.0,77.2244,77.2498,76.8604,76.9197,37286.0
2020-11-09 15:45:00,90.89,90.91,90.7,90.72,53189.0,76.9366,76.9535,76.7758,76.7927,53189.0
2020-11-09 15:50:00,90.71,90.71,90.29,90.38,104527.0,76.7842,76.7842,76.4287,76.5049,104527.0
2020-11-09 15:55:00,90.38,90.4,90.03,90.21,186630.0,76.5049,76.5218,76.2086,76.361,186630.0
2020-11-10 09:30:00,90.04,90.67,89.81,90.67,42748.0,76.2171,76.7504,76.0224,76.7504,42748.0
2020-11-10 09:35:00,90.6,90.6,89.68,89.78,29842.0,76.6911,76.6911,75.9124,75.997,29842.0
2020-11-10 09:40:00,89.79,89.94,89.38,89.91,34327.0,76.0055,76.1325,75.6584,76.1071,34327.0
2020-11-10 09:45:00,89.92,90.22,89.88,90.22,16348.0,76.1155,76.3695,76.0817,76.3695,16348.0
2020-11-10 09:50:00,90.2,90.2,89.96,89.98,12025.0,76.3525,76.3525,76.1494,76.1663,12025.0
2020-11-10 09:55:00,89.98,90.13,89.9,90.1,12551.0,76.1663,76.2933,76.0986,76.2679,12551.0
2020-11-10 10:00:00,90.14,90.33,89.98,90.31,12641.0,76.3018,76.4626,76.1663,76.4457,12641.0
2020-11-10 10:05:00,90.27,90.59,90.22,90.55,10260.0,76.4118,76.6827,76.3695,76.6488,10260.0
2020-11-10 10:10:00,90.55,90.74,90.54,90.56,11827.0,76.6488,76.8096,76.6403,76.6573,11827.0
2020-11-10 10:15:00,90.6,90.61,90.06,90.28,14899.0,76.6911,76.6996,76.234,76.4203,14899.0
2020-11-10 10:20:00,90.31,90.31,90.09,90.24,10759.0,76.4457,76.4457,76.2594,76.3864,10759.0
2020-11-10 10:25:00,90.24,90.59,90.24,90.47,7770.0,76.3864,76.6827,76.3864,76.5811,7770.0
2020-11-10 10:30:00,90.52,90.67,90.26,90.67,9325.0,76.6234,76.7504,76.4033,76.7504,9325.0
2020-11-10 10:35:00,90.63,90.66,90.32,90.57,14725.0,76.7165,76.7419,76.4541,76.6657,14725.0
2020-11-10 10:40:00,90.61,90.7,90.47,90.47,10182.0,76.6996,76.7758,76.5811,76.5811,10182.0
2020-11-10 10:45:00,90.5,90.74,90.47,90.72,13321.0,76.6065,76.8096,76.5811,76.7927,13321.0
2020-11-10 10:50:00,90.75,90.89,90.44,90.52,11536.0,76.8181,76.9366,76.5557,76.6234,11536.0
2020-11-10 10:55:00,90.48,90.57,90.2,90.26,9534.0,76.5896,76.6657,76.3525,76.4033,9534.0
2020-11-10 11:00:00,90.29,90.4,90.24,90.33,8571.0,76.4287,76.5218,76.3864,76.4626,8571.0
2020-11-10 11:05:00,90.34,90.34,90.07,90.09,10089.0,76.4711,76.4711,76.2425,76.2594,10089.0
2020-11-10 11:10:00,90.06,90.47,90.02,90.47,13262.0,76.234,76.5811,76.2002,76.5811,13262.0
2020-11-10 11:15:00,90.47,90.54,90.39,90.39,9010.0,76.5811,76.6403,76.5134,76.5134,9010.0
2020-11-10 11:20:00,90.37,90.44,90.18,90.24,7791.0,76.4964,76.5557,76.3356,76.3864,7791.0
2020-11-10 11:25:00,90.29,90.44,90.22,90.38,10417.0,76.4287,76.5557,76.3695,76.5049,10417.0
2020-11-10 11:30:00,90.38,90.49,90.13,90.21,9743.0,76.5049,76.598,76.2933,76.361,9743.0
2020-11-10 11:35:00,90.2,90.28,89.95,89.98,9144.0,76.3525,76.4203,76.1409,76.1663,9144.0
2020-11-10 11:40:00,89.98,90.22,89.94,90.04,11846.0,76.1663,76.3695,76.1325,76.2171,11846.0
2020-11-10 11:45:00,90.06,90.21,90.04,90.11,10228.0,76.234,76.361,76.2171,76.2764,10228.0
2020-11-10 11:50:00,90.13,90.25,90.04,90.2,9818.0,76.2933,76.3949,76.2171,76.3525,9818.0
2020-11-10 11:55:00,90.18,90.29,90.17,90.23,9968.0,76.3356,76.4287,76.3271,76.3779,9968.0
2020-11-10 12:00:00,90.22,90.51,90.06,90.51,69782.0,76.3695,76.615,76.234,76.615,69782.0
2020-11-10 12:05:00,90.53,90.74,90.53,90.71,15366.0,76.6319,76.8096,76.6319,76.7842,15366.0
2020-11-10 12:10:00,90.69,90.72,90.58,90.59,13574.0,76.7673,76.7927,76.6742,76.6827,13574.0
2020-11-10 12:15:00,90.6,90.91,90.6,90.9,12329.0,76.6911,76.9535,76.6911,76.9451,12329.0
2020-11-10 12:20:00,90.9,91.04,90.89,90.99,6971.0,76.9451,77.0636,76.9366,77.0213,6971.0
2020-11-10 12:25:00,91.02,91.1,90.99,91.01,9348.0,77.0467,77.1144,77.0213,77.0382,9348.0
2020-11-10 12:30:00,91.03,91.05,90.84,90.92,17797.0,77.0551,77.0721,76.8943,76.962,17797.0
2020-11-10 12:35:00,90.93,91.03,90.93,90.99,14063.0,76.9705,77.0551,76.9705,77.0213,14063.0
2020-11-10 12:40:00,90.92,90.92,90.75,90.87,8218.0,76.962,76.962,76.8181,76.9197,8218.0
2020-11-10 12:45:00,90.87,90.98,90.8,90.83,6603.0,76.9197,77.0128,76.8604,76.8858,6603.0
2020-11-10 12:50:00,90.8,90.81,90.65,90.79,6010.0,76.8604,76.8689,76.7335,76.852,6010.0
2020-11-10 12:55:00,90.79,90.79,90.58,90.59,4751.0,76.852,76.852,76.6742,76.6827,4751.0
2020-11-10 13:00:00,90.59,90.89,90.59,90.86,7707.0,76.6827,76.9366,76.6827,76.9112,7707.0
2020-11-10 13:05:00,90.86,90.92,90.76,90.85,5025.0,76.9112,76.962,76.8266,76.9028,5025.0
2020-11-10 13:10:00,90.85,90.87,90.71,90.73,4170.0,76.9028,76.9197,76.7842,76.8012,4170.0
2020-11-10 13:15:00,90.73,90.8,90.68,90.8,9158.0,76.8012,76.8604,76.7589,76.8604,9158.0
2020-11-10 13:20:00,90.83,90.84,90.59,90.59,6454.0,76.8858,76.8943,76.6827,76.6827,6454.0
2020-11-10 13:25:00,90.59,90.69,90.58,90.58,8345.0,76.6827,76.7673,76.6742,76.6742,8345.0
2020-11-10 13:30:00,90.58,90.58,90.44,90.45,14691.0,76.6742,76.6742,76.5557,76.5642,14691.0
2020-11-10 13:35:00,90.45,90.5,90.36,90.49,18355.0,76.5642,76.6065,76.488,76.598,18355.0
2020-11-10 13:40:00,90.48,90.78,90.44,90.78,18101.0,76.5896,76.8435,76.5557,76.8435,18101.0
2020-11-10 13:45:00,90.75,90.93,90.72,90.89,6792.0,76.8181,76.9705,76.7927,76.9366,6792.0
2020-11-10 13:50:00,90.9,91.02,90.85,90.95,10248.0,76.9451,77.0467,76.9028,76.9874,10248.0
2020-11-10 13:55:00,90.93,91.29,90.92,91.27,11271.0,76.9705,77.2752,76.962,77.2583,11271.0
2020-11-10 14:00:00,91.25,91.35,91.14,91.16,9707.0,77.2413,77.326,77.1482,77.1652,9707.0
2020-11-10 14:05:00,91.18,91.45,91.18,91.44,11844.0,77.1821,77.4106,77.1821,77.4022,11844.0
2020-11-10 14:10:00,91.44,91.44,91.21,91.34,11719.0,77.4022,77.4022,77.2075,77.3175,11719.0
2020-11-10 14:15:00,91.32,91.5,91.25,91.41,13441.0,77.3006,77.453,77.2413,77.3768,13441.0
2020-11-10 14:20:00,91.42,91.63,91.38,91.52,21099.0,77.3853,77.563,77.3514,77.4699,21099.0
2020-11-10 14:25:00,91.53,91.62,91.42,91.52,16544.0,77.4784,77.5545,77.3853,77.4699,16544.0
2020-11-10 14:30:00,91.55,91.61,91.45,91.48,8569.0,77.4953,77.5461,77.4106,77.436,8569.0
2020-11-10 14:35:00,91.53,91.59,91.43,91.59,10495.0,77.4784,77.5292,77.3937,77.5292,10495.0
2020-11-10 14:40:00,91.56,91.74,91.33,91.43,34382.0,77.5038,77.6561,77.3091,77.3937,34382.0
2020-11-10 14:45:00,91.43,91.45,91.3,91.36,10091.0,77.3937,77.4106,77.2837,77.3345,10091.0
2020-11-10 14:50:00,91.38,91.46,91.29,91.34,12117.0,77.3514,77.4191,77.2752,77.3175,12117.0
2020-11-10 14:55:00,91.37,91.49,91.37,91.38,11709.0,77.3429,77.4445,77.3429,77.3514,11709.0
2020-11-10 15:00:00,91.35,91.38,91.17,91.17,16408.0,77.326,77.3514,77.1736,77.1736,16408.0
2020-11-10 15:05:00,91.18,91.37,91.14,91.36,18388.0,77.1821,77.3429,77.1482,77.3345,18388.0
2020-11-10 15:10:00,91.37,91.37,91.16,91.21,10895.0,77.3429,77.3429,77.1652,77.2075,10895.0
2020-11-10 15:15:00,91.21,91.31,91.16,91.24,16820.0,77.2075,77.2921,77.1652,77.2329,16820.0
2020-11-10 15:20:00,91.26,91.43,91.23,91.37,45603.0,77.2498,77.3937,77.2244,77.3429,45603.0
2020-11-10 15:25:00,91.37,91.45,91.33,91.38,22533.0,77.3429,77.4106,77.3091,77.3514,22533.0
2020-11-10 15:30:00,91.37,91.38,91.15,91.2,43948.0,77.3429,77.3514,77.1567,77.199,43948.0
2020-11-10 15:35:00,91.21,91.3,91.03,91.04,15936.0,77.2075,77.2837,77.0551,77.0636,15936.0
2020-11-10 15:40:00,91.05,91.3,91.05,91.25,19579.0,77.0721,77.2837,77.0721,77.2413,19579.0
2020-11-10 15:45:00,91.25,91.36,91.23,91.36,26940.0,77.2413,77.3345,77.2244,77.3345,26940.0
2020-11-10 15:50:00,91.38,91.39,90.9,91.0,105977.0,77.3514,77.3599,76.9451,77.0297,105977.0
2020-11-10 15:55:00,91.02,91.02,90.68,90.79,245745.0,77.0467,77.0467,76.7589,76.852,245745.0
2020-11-11 09:30:00,91.27,91.3,90.79,91.07,24242.0,77.2583,77.2837,76.852,77.089,24242.0
2020-11-11 09:35:00,91.06,91.35,90.99,91.15,12287.0,77.0805,77.326,77.0213,77.1567,12287.0
2020-11-11 09:40:00,91.09,91.59,91.09,91.52,15795.0,77.1059,77.5292,77.1059,77.4699,15795.0
2020-11-11 09:45:00,91.48,91.56,91.21,91.41,17626.0,77.436,77.5038,77.2075,77.3768,17626.0
2020-11-11 09:50:00,91.37,91.59,91.34,91.54,24355.0,77.3429,77.5292,77.3175,77.4868,24355.0
2020-11-11 09:55:00,91.53,91.59,91.3,91.52,21303.0,77.4784,77.5292,77.2837,77.4699,21303.0
2020-11-11 10:00:00,91.47,91.5,91.28,91.42,12700.0,77.4276,77.453,77.2667,77.3853,12700.0
2020-11-11 10:05:00,91.46,91.58,91.34,91.38,6351.0,77.4191,77.5207,77.3175,77.3514,6351.0
2020-11-11 10:10:00,91.35,91.49,91.27,91.44,13324.0,77.326,77.4445,77.2583,77.4022,13324.0
2020-11-11 10:15:00,91.44,91.62,91.43,91.59,13595.0,77.4022,77.5545,77.3937,77.5292,13595.0
2020-11-11 10:20:00,91.6,91.78,91.6,91.74,8486.0,77.5376,77.69,77.5376,77.6561,8486.0
2020-11-11 10:25:00,91.77,91.89,91.69,91.72,9262.0,77.6815,77.7831,77.6138,77.6392,9262.0
2020-11-11 10:30:00,91.72,91.75,91.54,91.56,13338.0,77.6392,77.6646,77.4868,77.5038,13338.0
2020-11-11 10:35:00,91.54,91.54,91.45,91.48,14697.0,77.4868,77.4868,77.4106,77.436,14697.0
2020-11-11 10:40:00,91.5,91.66,91.44,91.66,10892.0,77.453,77.5884,77.4022,77.5884,10892.0
2020-11-11 10:45:00,91.69,91.8,91.68,91.78,5679.0,77.6138,77.7069,77.6053,77.69,5679.0
2020-11-11 10:50:00,91.78,91.86,91.72,91.82,8604.0,77.69,77.7577,77.6392,77.7238,8604.0
2020-11-11 10:55:00,91.8,91.8,91.72,91.75,6090.0,77.7069,77.7069,77.6392,77.6646,6090.0
2020-11-11 11:00:00,91.72,91.85,91.71,91.76,7488.0,77.6392,77.7492,77.6307,77.6731,7488.0
2020-11-11 11:05:00,91.72,91.87,91.66,91.87,9318.0,77.6392,77.7662,77.5884,77.7662,9318.0
2020-11-11 11:10:00,91.85,92.0,91.75,92.0,22410.0,77.7492,77.8762,77.6646,77.8762,22410.0
2020-11-11 11:15:00,91.98,92.02,91.88,91.97,8539.0,77.8593,77.8931,77.7746,77.8508,8539.0
2020-11-11 11:20:00,91.98,92.0,91.81,91.81,16185.0,77.8593,77.8762,77.7154,77.7154,16185.0
2020-11-11 11:25:00,91.78,91.79,91.59,91.68,7015.0,77.69,77.6984,77.5292,77.6053,7015.0
2020-11-11 11:30:00,91.64,91.82,91.62,91.75,8320.0,77.5715,77.7238,77.5545,77.6646,8320.0
2020-11-11 11:35:00,91.76,91.9,91.72,91.81,9538.0,77.6731,77.7916,77.6392,77.7154,9538.0
2020-11-11 11:40:00,91.83,91.9,91.79,91.81,12428.0,77.7323,77.7916,77.6984,77.7154,12428.0
2020-11-11 11:45:00,91.81,91.92,91.77,91.88,19435.0,77.7154,77.8085,77.6815,77.7746,19435.0
2020-11-11 11:50:00,91.87,91.89,91.66,91.73,8589.0,77.7662,77.7831,77.5884,77.6477,8589.0
2020-11-11 11:55:00,91.73,91.91,91.71,91.87,7958.0,77.6477,77.8,77.6307,77.7662,7958.0
2020-11-11 12:00:00,91.89,92.01,91.83,91.95,10435.0,77.7831,77.8847,77.7323,77.8339,10435.0
2020-11-11 12:05:00,91.93,92.16,91.92,92.13,21554.0,77.817,78.0116,77.8085,77.9863,21554.0
2020-11-11 12:10:00,92.13,92.13,92.03,92.07,9944.0,77.9863,77.9863,77.9016,77.9355,9944.0
2020-11-11 12:15:00,92.08,92.1,92.0,92.06,11756.0,77.9439,77.9609,77.8762,77.927,11756.0
2020-11-11 12:20:00,92.06,92.07,91.96,92.04,25013.0,77.927,77.9355,77.8423,77.9101,25013.0
2020-11-11 12:25:00,92.04,92.04,91.96,91.97,7481.0,77.9101,77.9101,77.8423,77.8508,7481.0
2020-11-11 12:30:00,91.97,92.27,91.97,92.26,11697.0,77.8508,78.1048,77.8508,78.0963,11697.0
2020-11-11 12:35:00,92.24,92.25,92.15,92.18,9980.0,78.0794,78.0878,78.0032,78.0286,9980.0
2020-11-11 12:40:00,92.16,92.37,92.07,92.25,22804.0,78.0116,78.1894,77.9355,78.0878,22804.0
2020-11-11 12:45:00,92.27,92.37,92.23,92.33,7852.0,78.1048,78.1894,78.0709,78.1555,7852.0
2020-11-11 12:50:00,92.33,92.5,92.29,92.42,12401.0,78.1555,78.2994,78.1217,78.2317,12401.0
2020-11-11 12:55:00,92.44,92.55,92.37,92.45,10330.0,78.2487,78.3418,78.1894,78.2571,10330.0
2020-11-11 13:00:00,92.47,92.59,92.42,92.57,7199.0,78.2741,78.3756,78.2317,78.3587,7199.0
2020-11-11 13:05:00,92.54,92.7,92.5,92.7,8147.0,78.3333,78.4687,78.2994,78.4687,8147.0
2020-11-11 13:10:00,92.68,92.68,92.58,92.58,6062.0,78.4518,78.4518,78.3672,78.3672,6062.0
2020-11-11 13:15:00,92.57,92.71,92.55,92.65,10066.0,78.3587,78.4772,78.3418,78.4264,10066.0
2020-11-11 13:20:00,92.64,92.79,92.63,92.67,8956.0,78.418,78.5449,78.4095,78.4434,8956.0
2020-11-11 13:25:00,92.67,92.67,92.58,92.64,6089.0,78.4434,78.4434,78.3672,78.418,6089.0
2020-11-11 13:30:00,92.65,92.73,92.25,92.25,23031.0,78.4264,78.4941,78.0878,78.0878,23031.0
2020-11-11 13:35:00,92.22,92.34,92.16,92.17,17947.0,78.0624,78.164,78.0116,78.0201,17947.0
2020-11-11 13:40:00,92.16,92.16,91.82,91.82,25389.0,78.0116,78.0116,77.7238,77.7238,25389.0
2020-11-11 13:45:00,91.84,91.94,91.52,91.69,29704.0,77.7408,77.8254,77.4699,77.6138,29704.0
2020-11-11 13:50:00,91.66,91.66,91.49,91.49,10061.0,77.5884,77.5884,77.4445,77.4445,10061.0
2020-11-11 13:55:00,91.49,91.61,91.4,91.4,11577.0,77.4445,77.5461,77.3683,77.3683,11577.0
2020-11-11 14:00:00,91.45,91.53,91.43,91.53,11162.0,77.4106,77.4784,77.3937,77.4784,11162.0
2020-11-11 14:05:00,91.55,91.6,91.45,91.5,12859.0,77.4953,77.5376,77.4106,77.453,12859.0
2020-11-11 14:10:00,91.51,91.54,91.4,91.44,9536.0,77.4614,77.4868,77.3683,77.4022,9536.0
2020-11-11 14:15:00,91.41,91.42,91.29,91.34,12119.0,77.3768,77.3853,77.2752,77.3175,12119.0
2020-11-11 14:20:00,91.36,91.38,91.17,91.26,12314.0,77.3345,77.3514,77.1736,77.2498,12314.0
2020-11-11 14:25:00,91.26,91.26,90.91,90.99,14451.0,77.2498,77.2498,76.9535,77.0213,14451.0
2020-11-11 14:30:00,90.99,91.15,90.99,91.13,12626.0,77.0213,77.1567,77.0213,77.1398,12626.0
2020-11-11 14:35:00,91.14,91.19,91.01,91.01,9009.0,77.1482,77.1906,77.0382,77.0382,9009.0
2020-11-11 14:40:00,91.02,91.13,90.98,91.09,9832.0,77.0467,77.1398,77.0128,77.1059,9832.0
2020-11-11 14:45:00,91.09,91.09,90.94,90.95,14600.0,77.1059,77.1059,76.9789,76.9874,14600.0
2020-11-11 14:50:00,90.95,91.05,90.95,91.04,8797.0,76.9874,77.0721,76.9874,77.0636,8797.0
2020-11-11 14:55:00,91.05,91.11,91.0,91.06,8027.0,77.0721,77.1228,77.0297,77.0805,8027.0
2020-11-11 15:00:00,91.07,91.12,90.94,90.95,11811.0,77.089,77.1313,76.9789,76.9874,11811.0
2020-11-11 15:05:00,90.95,91.07,90.95,91.07,6563.0,76.9874,77.089,76.9874,77.089,6563.0
2020-11-11 15:10:00,91.07,91.1,91.03,91.1,8940.0,77.089,77.1144,77.0551,77.1144,8940.0
2020-11-11 15:15:00,91.1,91.11,91.05,91.11,9044.0,77.1144,77.1228,77.0721,77.1228,9044.0
2020-11-11 15:20:00,91.07,91.07,90.86,90.93,11842.0,77.089,77.089,76.9112,76.9705,11842.0
2020-11-11 15:25:00,90.93,90.94,90.78,90.8,12396.0,76.9705,76.9789,76.8435,76.8604,12396.0
2020-11-11 15:30:00,90.78,90.93,90.73,90.88,12653.0,76.8435,76.9705,76.8012,76.9282,12653.0
2020-11-11 15:35:00,90.83,91.0,90.81,90.92,17926.0,76.8858,77.0297,76.8689,76.962,17926.0
2020-11-11 15:40:00,90.92,91.02,90.89,91.0,14864.0,76.962,77.0467,76.9366,77.0297,14864.0
2020-11-11 15:45:00,90.99,91.0,90.86,90.91,27893.0,77.0213,77.0297,76.9112,76.9535,27893.0
2020-11-11 15:50:00,90.98,91.07,90.9,90.94,52757.0,77.0128,77.089,76.9451,76.9789,52757.0
2020-11-11 15:55:00,90.94,91.18,90.9,91.14,63252.0,76.9789,77.1821,76.9451,77.1482,63252.0
2020-11-12 09:30:00,90.39,90.7,89.81,90.05,53776.0,76.5134,76.7758,76.0224,76.2256,53776.0
2020-11-12 09:35:00,89.94,90.33,89.93,90.33,7879.0,76.1325,76.4626,76.124,76.4626,7879.0
2020-11-12 09:40:00,90.42,90.59,90.33,90.53,6140.0,76.5388,76.6827,76.4626,76.6319,6140.0
2020-11-12 09:45:00,90.58,90.69,90.35,90.38,6868.0,76.6742,76.7673,76.4795,76.5049,6868.0
2020-11-12 09:50:00,90.38,90.47,90.26,90.36,5630.0,76.5049,76.5811,76.4033,76.488,5630.0
2020-11-12 09:55:00,90.32,90.34,90.13,90.15,7551.0,76.4541,76.4711,76.2933,76.3102,7551.0
2020-11-12 10:00:00,90.09,90.16,89.93,90.0,13717.0,76.2594,76.3187,76.124,76.1832,13717.0
2020-11-12 10:05:00,89.99,90.21,89.95,90.11,37910.0,76.1748,76.361,76.1409,76.2764,37910.0
2020-11-12 10:10:00,90.13,90.28,90.12,90.23,58327.0,76.2933,76.4203,76.2848,76.3779,58327.0
2020-11-12 10:15:00,90.24,90.34,90.14,90.28,4039.0,76.3864,76.4711,76.3018,76.4203,4039.0
2020-11-12 10:20:00,90.32,90.42,90.26,90.26,7356.0,76.4541,76.5388,76.4033,76.4033,7356.0
2020-11-12 10:25:00,90.3,90.3,90.13,90.22,4552.0,76.4372,76.4372,76.2933,76.3695,4552.0
2020-11-12 10:30:00,90.18,90.29,90.12,90.16,3962.0,76.3356,76.4287,76.2848,76.3187,3962.0
2020-11-12 10:35:00,90.21,90.23,90.12,90.12,4778.0,76.361,76.3779,76.2848,76.2848,4778.0
2020-11-12 10:40:00,90.14,90.4,90.04,90.37,7313.0,76.3018,76.5218,76.2171,76.4964,7313.0
2020-11-12 10:45:00,90.36,90.42,90.33,90.39,6205.0,76.488,76.5388,76.4626,76.5134,6205.0
2020-11-12 10:50:00,90.41,90.58,90.39,90.57,5223.0,76.5303,76.6742,76.5134,76.6657,5223.0
2020-11-12 10:55:00,90.57,90.63,90.51,90.57,5961.0,76.6657,76.7165,76.615,76.6657,5961.0
2020-11-12 11:00:00,90.54,90.73,90.46,90.73,6032.0,76.6403,76.8012,76.5726,76.8012,6032.0
2020-11-12 11:05:00,90.75,90.88,90.75,90.83,8066.0,76.8181,76.9282,76.8181,76.8858,8066.0
2020-11-12 11:10:00,90.8,90.87,90.75,90.86,5240.0,76.8604,76.9197,76.8181,76.9112,5240.0
2020-11-12 11:15:00,90.86,90.86,90.73,90.74,4978.0,76.9112,76.9112,76.8012,76.8096,4978.0
2020-11-12 11:20:00,90.78,90.79,90.66,90.78,6170.0,76.8435,76.852,76.7419,76.8435,6170.0
2020-11-12 11:25:00,90.76,90.76,90.64,90.65,4498.0,76.8266,76.8266,76.725,76.7335,4498.0
2020-11-12 11:30:00,90.65,90.71,90.57,90.68,10356.0,76.7335,76.7842,76.6657,76.7589,10356.0
2020-11-12 11:35:00,90.66,90.74,90.64,90.66,6000.0,76.7419,76.8096,76.725,76.7419,6000.0
2020-11-12 11:40:00,90.67,90.71,90.62,90.67,5383.0,76.7504,76.7842,76.7081,76.7504,5383.0
2020-11-12 11:45:00,90.7,90.8,90.62,90.64,5711.0,76.7758,76.8604,76.7081,76.725,5711.0
2020-11-12 11:50:00,90.62,90.64,90.54,90.56,4652.0,76.7081,76.725,76.6403,76.6573,4652.0
2020-11-12 11:55:00,90.55,90.6,90.53,90.56,3338.0,76.6488,76.6911,76.6319,76.6573,3338.0
2020-11-12 12:00:00,90.54,90.58,90.48,90.53,5542.0,76.6403,76.6742,76.5896,76.6319,5542.0
2020-11-12 12:05:00,90.54,90.55,90.45,90.48,5894.0,76.6403,76.6488,76.5642,76.5896,5894.0
2020-11-12 12:10:00,90.46,90.46,90.33,90.41,4629.0,76.5726,76.5726,76.4626,76.5303,4629.0
2020-11-12 12:15:00,90.4,90.45,90.39,90.41,4428.0,76.5218,76.5642,76.5134,76.5303,4428.0
2020-11-12 12:20:00,90.46,90.57,90.46,90.55,4571.0,76.5726,76.6657,76.5726,76.6488,4571.0
2020-11-12 12:25:00,90.54,90.54,90.33,90.36,6067.0,76.6403,76.6403,76.4626,76.488,6067.0
2020-11-12 12:30:00,90.37,90.42,90.33,90.36,5276.0,76.4964,76.5388,76.4626,76.488,5276.0
2020-11-12 12:35:00,90.35,90.4,90.24,90.25,6755.0,76.4795,76.5218,76.3864,76.3949,6755.0
2020-11-12 12:40:00,90.23,90.23,90.08,90.13,6147.0,76.3779,76.3779,76.251,76.2933,6147.0
2020-11-12 12:45:00,90.15,90.22,90.03,90.04,5340.0,76.3102,76.3695,76.2086,76.2171,5340.0
2020-11-12 12:50:00,90.02,90.2,89.96,90.2,8096.0,76.2002,76.3525,76.1494,76.3525,8096.0
2020-11-12 12:55:00,90.22,90.26,90.13,90.15,5332.0,76.3695,76.4033,76.2933,76.3102,5332.0
2020-11-12 13:00:00,90.13,90.16,90.03,90.04,4548.0,76.2933,76.3187,76.2086,76.2171,4548.0
2020-11-12 13:05:00,90.04,90.06,89.88,89.91,7516.0,76.2171,76.234,76.0817,76.1071,7516.0
2020-11-12 13:10:00,89.89,89.91,89.72,89.86,8083.0,76.0901,76.1071,75.9462,76.0647,8083.0
2020-11-12 13:15:00,89.86,89.86,89.65,89.67,5870.0,76.0647,76.0647,75.887,75.9039,5870.0
2020-11-12 13:20:00,89.7,89.86,89.59,89.63,7927.0,75.9293,76.0647,75.8362,75.87,7927.0
2020-11-12 13:25:00,89.66,89.68,89.52,89.6,12691.0,75.8954,75.9124,75.7769,75.8447,12691.0
2020-11-12 13:30:00,89.58,89.66,89.53,89.61,7739.0,75.8277,75.8954,75.7854,75.8531,7739.0
2020-11-12 13:35:00,89.59,89.65,89.46,89.53,12476.0,75.8362,75.887,75.7261,75.7854,12476.0
2020-11-12 13:40:00,89.48,89.51,89.43,89.46,8702.0,75.7431,75.7685,75.7008,75.7261,8702.0
2020-11-12 13:45:00,89.48,89.54,89.4,89.48,9216.0,75.7431,75.7939,75.6754,75.7431,9216.0
2020-11-12 13:50:00,89.46,89.59,89.39,89.55,15335.0,75.7261,75.8362,75.6669,75.8023,15335.0
2020-11-12 13:55:00,89.53,89.67,89.52,89.62,12584.0,75.7854,75.9039,75.7769,75.8616,12584.0
2020-11-12 14:00:00,89.59,89.7,89.56,89.62,13538.0,75.8362,75.9293,75.8108,75.8616,13538.0
2020-11-12 14:05:00,89.62,89.62,89.42,89.42,14734.0,75.8616,75.8616,75.6923,75.6923,14734.0
2020-11-12 14:10:00,89.45,89.47,89.39,89.39,10073.0,75.7177,75.7346,75.6669,75.6669,10073.0
2020-11-12 14:15:00,89.4,89.46,89.33,89.36,9109.0,75.6754,75.7261,75.6161,75.6415,9109.0
2020-11-12 14:20:00,89.37,89.48,89.35,89.44,10854.0,75.65,75.7431,75.633,75.7092,10854.0
2020-11-12 14:25:00,89.43,89.45,89.33,89.34,8281.0,75.7008,75.7177,75.6161,75.6246,8281.0
2020-11-12 14:30:00,89.33,89.54,89.26,89.44,29140.0,75.6161,75.7939,75.5569,75.7092,29140.0
2020-11-12 14:35:00,89.42,89.54,89.4,89.49,8714.0,75.6923,75.7939,75.6754,75.7515,8714.0
2020-11-12 14:40:00,89.48,89.5,89.31,89.31,6601.0,75.7431,75.76,75.5992,75.5992,6601.0
2020-11-12 14:45:00,89.31,89.5,89.31,89.39,16384.0,75.5992,75.76,75.5992,75.6669,16384.0
2020-11-12 14:50:00,89.41,89.44,89.27,89.3,8399.0,75.6838,75.7092,75.5653,75.5907,8399.0
2020-11-12 14:55:00,89.27,89.37,89.25,89.27,7277.0,75.5653,75.65,75.5484,75.5653,7277.0
2020-11-12 15:00:00,89.26,89.31,89.16,89.18,6247.0,75.5569,75.5992,75.4722,75.4891,6247.0
2020-11-12 15:05:00,89.17,89.2,88.98,88.98,17365.0,75.4807,75.5061,75.3198,75.3198,17365.0
2020-11-12 15:10:00,89.02,89.06,88.93,89.0,21890.0,75.3537,75.3876,75.2775,75.3368,21890.0
2020-11-12 15:15:00,89.0,89.24,88.94,89.22,16065.0,75.3368,75.5399,75.286,75.523,16065.0
2020-11-12 15:20:00,89.22,89.36,89.21,89.31,15356.0,75.523,75.6415,75.5145,75.5992,15356.0
2020-11-12 15:25:00,89.29,89.33,89.12,89.19,17478.0,75.5822,75.6161,75.4383,75.4976,17478.0
2020-11-12 15:30:00,89.2,89.21,89.06,89.08,19146.0,75.5061,75.5145,75.3876,75.4045,19146.0
2020-11-12 15:35:00,89.09,89.18,89.03,89.17,14097.0,75.413,75.4891,75.3622,75.4807,14097.0
2020-11-12 15:40:00,89.17,89.18,88.99,89.0,19174.0,75.4807,75.4891,75.3283,75.3368,19174.0
2020-11-12 15:45:00,89.0,89.03,88.84,88.94,22974.0,75.3368,75.3622,75.2013,75.286,22974.0
2020-11-12 15:50:00,88.98,89.38,88.98,89.34,46217.0,75.3198,75.6584,75.3198,75.6246,46217.0
2020-11-12 15:55:00,89.34,89.71,89.33,89.65,120423.0,75.6246,75.9378,75.6161,75.887,120423.0
2020-11-13 09:30:00,90.02,90.26,89.66,90.14,30204.0,76.2002,76.4033,75.8954,76.3018,30204.0
2020-11-13 09:35:00,90.22,90.25,90.04,90.1,11855.0,76.3695,76.3949,76.2171,76.2679,11855.0
2020-11-13 09:40:00,90.14,90.27,90.01,90.13,15383.0,76.3018,76.4118,76.1917,76.2933,15383.0
2020-11-13 09:45:00,90.17,90.46,90.08,90.44,18007.0,76.3271,76.5726,76.251,76.5557,18007.0
2020-11-13 09:50:00,90.33,90.35,90.12,90.2,6223.0,76.4626,76.4795,76.2848,76.3525,6223.0
2020-11-13 09:55:00,90.19,90.34,90.17,90.29,10031.0,76.3441,76.4711,76.3271,76.4287,10031.0
2020-11-13 10:00:00,90.24,90.44,90.2,90.39,12691.0,76.3864,76.5557,76.3525,76.5134,12691.0
2020-11-13 10:05:00,90.38,90.47,90.0,90.0,43543.0,76.5049,76.5811,76.1832,76.1832,43543.0
2020-11-13 10:10:00,90.0,90.03,89.78,89.99,10780.0,76.1832,76.2086,75.997,76.1748,10780.0
2020-11-13 10:15:00,90.02,90.05,89.68,89.75,10065.0,76.2002,76.2256,75.9124,75.9716,10065.0
2020-11-13 10:20:00,89.84,89.95,89.82,89.91,4586.0,76.0478,76.1409,76.0309,76.1071,4586.0
2020-11-13 10:25:00,89.9,89.99,89.79,89.88,13269.0,76.0986,76.1748,76.0055,76.0817,13269.0
2020-11-13 10:30:00,89.88,90.23,89.83,90.22,12555.0,76.0817,76.3779,76.0393,76.3695,12555.0
2020-11-13 10:35:00,90.23,90.27,90.1,90.12,9231.0,76.3779,76.4118,76.2679,76.2848,9231.0
2020-11-13 10:40:00,90.15,90.19,90.05,90.09,10162.0,76.3102,76.3441,76.2256,76.2594,10162.0
2020-11-13 10:45:00,90.09,90.12,89.96,90.05,7589.0,76.2594,76.2848,76.1494,76.2256,7589.0
2020-11-13 10:50:00,89.98,89.98,89.88,89.93,22191.0,76.1663,76.1663,76.0817,76.124,22191.0
2020-11-13 10:55:00,89.96,90.07,89.85,89.88,11063.0,76.1494,76.2425,76.0563,76.0817,11063.0
2020-11-13 11:00:00,89.9,90.09,89.9,90.02,11667.0,76.0986,76.2594,76.0986,76.2002,11667.0
2020-11-13 11:05:00,90.02,90.19,90.01,90.18,7504.0,76.2002,76.3441,76.1917,76.3356,7504.0
2020-11-13 11:10:00,90.12,90.15,90.02,90.03,6595.0,76.2848,76.3102,76.2002,76.2086,6595.0
2020-11-13 11:15:00,90.02,90.09,89.97,90.04,6513.0,76.2002,76.2594,76.1579,76.2171,6513.0
2020-11-13 11:20:00,90.0,90.13,90.0,90.02,6032.0,76.1832,76.2933,76.1832,76.2002,6032.0
2020-11-13 11:25:00,90.0,90.0,89.86,89.93,11752.0,76.1832,76.1832,76.0647,76.124,11752.0
2020-11-13 11:30:00,89.91,89.92,89.72,89.75,9388.0,76.1071,76.1155,75.9462,75.9716,9388.0
2020-11-13 11:35:00,89.73,89.74,89.62,89.62,23184.0,75.9547,75.9632,75.8616,75.8616,23184.0
2020-11-13 11:40:00,89.65,89.72,89.6,89.6,7578.0,75.887,75.9462,75.8447,75.8447,7578.0
2020-11-13 11:45:00,89.58,89.7,89.58,89.6,6554.0,75.8277,75.9293,75.8277,75.8447,6554.0
2020-11-13 11:50:00,89.59,89.72,89.59,89.68,6750.0,75.8362,75.9462,75.8362,75.9124,6750.0
2020-11-13 11:55:00,89.7,89.84,89.65,89.73,5885.0,75.9293,76.0478,75.887,75.9547,5885.0
2020-11-13 12:00:00,89.76,89.88,89.76,89.84,4336.0,75.9801,76.0817,75.9801,76.0478,4336.0
2020-11-13 12:05:00,89.82,89.93,89.82,89.89,7959.0,76.0309,76.124,76.0309,76.0901,7959.0
2020-11-13 12:10:00,89.88,89.89,89.76,89.85,14169.0,76.0817,76.0901,75.9801,76.0563,14169.0
2020-11-13 12:15:00,89.88,89.89,89.75,89.83,6891.0,76.0817,76.0901,75.9716,76.0393,6891.0
2020-11-13 12:20:00,89.83,89.83,89.69,89.69,6232.0,76.0393,76.0393,75.9208,75.9208,6232.0
2020-11-13 12:25:00,89.7,89.7,89.6,89.63,8912.0,75.9293,75.9293,75.8447,75.87,8912.0
2020-11-13 12:30:00,89.63,89.69,89.56,89.68,14543.0,75.87,75.9208,75.8108,75.9124,14543.0
2020-11-13 12:35:00,89.69,89.81,89.6,89.7,32826.0,75.9208,76.0224,75.8447,75.9293,32826.0
2020-11-13 12:40:00,89.68,89.68,89.59,89.67,8166.0,75.9124,75.9124,75.8362,75.9039,8166.0
2020-11-13 12:45:00,89.68,89.74,89.65,89.73,5560.0,75.9124,75.9632,75.887,75.9547,5560.0
2020-11-13 12:50:00,89.74,89.87,89.74,89.87,5832.0,75.9632,76.0732,75.9632,76.0732,5832.0
2020-11-13 12:55:00,89.87,89.87,89.77,89.77,6264.0,76.0732,76.0732,75.9886,75.9886,6264.0
2020-11-13 13:00:00,89.79,89.89,89.73,89.86,7996.0,76.0055,76.0901,75.9547,76.0647,7996.0
2020-11-13 13:05:00,89.87,89.93,89.86,89.92,7325.0,76.0732,76.124,76.0647,76.1155,7325.0
2020-11-13 13:10:00,89.93,90.03,89.89,90.03,8393.0,76.124,76.2086,76.0901,76.2086,8393.0
2020-11-13 13:15:00,90.05,90.16,90.02,90.1,9048.0,76.2256,76.3187,76.2002,76.2679,9048.0
2020-11-13 13:20:00,90.11,90.19,90.02,90.07,72304.0,76.2764,76.3441,76.2002,76.2425,72304.0
2020-11-13 13:25:00,90.07,90.17,90.07,90.15,42257.0,76.2425,76.3271,76.2425,76.3102,42257.0
2020-11-13 13:30:00,90.11,90.11,89.96,89.96,5156.0,76.2764,76.2764,76.1494,76.1494,5156.0
2020-11-13 13:35:00,89.95,90.01,89.85,89.91,13735.0,76.1409,76.1917,76.0563,76.1071,13735.0
2020-11-13 13:40:00,89.89,89.91,89.79,89.89,17152.0,76.0901,76.1071,76.0055,76.0901,17152.0
2020-11-13 13:45:00,89.86,89.86,89.75,89.79,8884.0,76.0647,76.0647,75.9716,76.0055,8884.0
2020-11-13 13:50:00,89.79,89.82,89.73,89.8,7068.0,76.0055,76.0309,75.9547,76.014,7068.0
2020-11-13 13:55:00,89.76,89.77,89.64,89.73,13026.0,75.9801,75.9886,75.8785,75.9547,13026.0
2020-11-13 14:00:00,89.71,89.84,89.68,89.71,13354.0,75.9378,76.0478,75.9124,75.9378,13354.0
2020-11-13 14:05:00,89.7,89.87,89.69,89.85,6635.0,75.9293,76.0732,75.9208,76.0563,6635.0
2020-11-13 14:10:00,89.85,89.85,89.69,89.69,32473.0,76.0563,76.0563,75.9208,75.9208,32473.0
2020-11-13 14:15:00,89.69,89.74,89.63,89.71,9436.0,75.9208,75.9632,75.87,75.9378,9436.0
2020-11-13 14:20:00,89.72,89.87,89.72,89.76,44960.0,75.9462,76.0732,75.9462,75.9801,44960.0
2020-11-13 14:25:00,89.74,89.74,89.61,89.68,12376.0,75.9632,75.9632,75.8531,75.9124,12376.0
2020-11-13 14:30:00,89.71,89.75,89.68,89.7,8863.0,75.9378,75.9716,75.9124,75.9293,8863.0
2020-11-13 14:35:00,89.71,89.73,89.64,89.64,7957.0,75.9378,75.9547,75.8785,75.8785,7957.0
2020-11-13 14:40:00,89.65,89.67,89.51,89.52,12962.0,75.887,75.9039,75.7685,75.7769,12962.0
2020-11-13 14:45:00,89.52,89.52,89.39,89.39,12371.0,75.7769,75.7769,75.6669,75.6669,12371.0
2020-11-13 14:50:00,89.38,89.43,89.33,89.43,8258.0,75.6584,75.7008,75.6161,75.7008,8258.0
2020-11-13 14:55:00,89.42,89.58,89.42,89.46,8938.0,75.6923,75.8277,75.6923,75.7261,8938.0
2020-11-13 15:00:00,89.46,89.51,89.41,89.47,8142.0,75.7261,75.7685,75.6838,75.7346,8142.0
2020-11-13 15:05:00,89.47,89.54,89.43,89.51,8538.0,75.7346,75.7939,75.7008,75.7685,8538.0
2020-11-13 15:10:00,89.52,89.52,89.4,89.49,10184.0,75.7769,75.7769,75.6754,75.7515,10184.0
2020-11-13 15:15:00,89.5,89.53,89.3,89.31,21203.0,75.76,75.7854,75.5907,75.5992,21203.0
2020-11-13 15:20:00,89.32,89.34,89.2,89.22,31994.0,75.6076,75.6246,75.5061,75.523,31994.0
2020-11-13 15:25:00,89.21,89.42,89.2,89.4,18310.0,75.5145,75.6923,75.5061,75.6754,18310.0
2020-11-13 15:30:00,89.41,89.57,89.39,89.52,17800.0,75.6838,75.8193,75.6669,75.7769,17800.0
2020-11-13 15:35:00,89.52,89.63,89.48,89.62,36817.0,75.7769,75.87,75.7431,75.8616,36817.0
2020-11-13 15:40:00,89.65,89.8,89.63,89.8,23923.0,75.887,76.014,75.87,76.014,23923.0
2020-11-13 15:45:00,89.79,89.9,89.76,89.83,37167.0,76.0055,76.0986,75.9801,76.0393,37167.0
2020-11-13 15:50:00,89.85,89.93,89.72,89.78,51180.0,76.0563,76.124,75.9462,75.997,51180.0
2020-11-13 15:55:00,89.78,90.02,89.75,89.87,77246.0,75.997,76.2002,75.9716,76.0732,77246.0
2020-11-16 09:30:00,89.27,89.81,89.05,89.62,95111.0,75.5653,76.0224,75.3791,75.8616,95111.0
2020-11-16 09:35:00,89.62,89.71,89.15,89.16,30457.0,75.8616,75.9378,75.4637,75.4722,30457.0
2020-11-16 09:40:00,89.17,89.2,88.76,88.79,55997.0,75.4807,75.5061,75.1336,75.159,55997.0
2020-11-16 09:45:00,88.8,89.2,88.73,89.1,39491.0,75.1675,75.5061,75.1082,75.4214,39491.0
2020-11-16 09:50:00,89.07,89.48,89.04,89.12,27716.0,75.396,75.7431,75.3706,75.4383,27716.0
2020-11-16 09:55:00,89.11,89.21,88.99,89.21,22547.0,75.4299,75.5145,75.3283,75.5145,22547.0
2020-11-16 10:00:00,89.19,89.19,88.7,88.84,16768.0,75.4976,75.4976,75.0828,75.2013,16768.0
2020-11-16 10:05:00,88.84,88.87,88.5,88.52,25652.0,75.2013,75.2267,74.9135,74.9305,25652.0
2020-11-16 10:10:00,88.49,88.63,88.39,88.49,28728.0,74.9051,75.0236,74.8204,74.9051,28728.0
2020-11-16 10:15:00,88.49,88.53,88.32,88.32,17906.0,74.9051,74.9389,74.7612,74.7612,17906.0
2020-11-16 10:20:00,88.3,88.39,88.02,88.05,23813.0,74.7442,74.8204,74.5072,74.5326,23813.0
2020-11-16 10:25:00,88.08,88.24,88.0,88.11,21057.0,74.558,74.6934,74.4903,74.5834,21057.0
2020-11-16 10:30:00,88.11,88.41,88.05,88.38,34085.0,74.5834,74.8373,74.5326,74.8119,34085.0
2020-11-16 10:35:00,88.38,88.49,88.3,88.38,15503.0,74.8119,74.9051,74.7442,74.8119,15503.0
2020-11-16 10:40:00,88.35,88.42,88.22,88.25,14896.0,74.7866,74.8458,74.6765,74.7019,14896.0
2020-11-16 10:45:00,88.27,88.27,88.17,88.25,13135.0,74.7188,74.7188,74.6342,74.7019,13135.0
2020-11-16 10:50:00,88.27,88.37,88.17,88.2,13600.0,74.7188,74.8035,74.6342,74.6596,13600.0
2020-11-16 10:55:00,88.2,88.38,88.2,88.35,14960.0,74.6596,74.8119,74.6596,74.7866,14960.0
2020-11-16 11:00:00,88.32,88.38,88.21,88.37,13777.0,74.7612,74.8119,74.668,74.8035,13777.0
2020-11-16 11:05:00,88.37,88.68,88.35,88.61,69064.0,74.8035,75.0659,74.7866,75.0066,69064.0
2020-11-16 11:10:00,88.59,88.67,88.36,88.37,22698.0,74.9897,75.0574,74.795,74.8035,22698.0
2020-11-16 11:15:00,88.38,88.41,88.35,88.4,55203.0,74.8119,74.8373,74.7866,74.8289,55203.0
2020-11-16 11:20:00,88.4,88.46,88.33,88.35,28824.0,74.8289,74.8797,74.7696,74.7866,28824.0
2020-11-16 11:25:00,88.34,88.47,88.3,88.39,24282.0,74.7781,74.8881,74.7442,74.8204,24282.0
2020-11-16 11:30:00,88.4,88.41,88.31,88.35,77070.0,74.8289,74.8373,74.7527,74.7866,77070.0
2020-11-16 11:35:00,88.35,88.42,88.33,88.4,33960.0,74.7866,74.8458,74.7696,74.8289,33960.0
2020-11-16 11:40:00,88.4,88.66,88.4,88.5,30045.0,74.8289,75.049,74.8289,74.9135,30045.0
2020-11-16 11:45:00,88.51,88.51,88.44,88.48,26084.0,74.922,74.922,74.8627,74.8966,26084.0
2020-11-16 11:50:00,88.47,88.49,88.17,88.2,68187.0,74.8881,74.9051,74.6342,74.6596,68187.0
2020-11-16 11:55:00,88.22,88.37,88.19,88.34,31594.0,74.6765,74.8035,74.6511,74.7781,31594.0
2020-11-16 12:00:00,88.4,88.5,88.37,88.48,24773.0,74.8289,74.9135,74.8035,74.8966,24773.0
2020-11-16 12:05:00,88.5,88.58,88.49,88.5,39133.0,74.9135,74.9812,74.9051,74.9135,39133.0
2020-11-16 12:10:00,88.5,88.54,88.38,88.39,21460.0,74.9135,74.9474,74.8119,74.8204,21460.0
2020-11-16 12:15:00,88.39,88.47,88.34,88.36,19337.0,74.8204,74.8881,74.7781,74.795,19337.0
2020-11-16 12:20:00,88.35,88.44,88.29,88.34,27862.0,74.7866,74.8627,74.7358,74.7781,27862.0
2020-11-16 12:25:00,88.33,88.53,88.33,88.45,56568.0,74.7696,74.9389,74.7696,74.8712,56568.0
2020-11-16 12:30:00,88.45,88.77,88.43,88.77,63662.0,74.8712,75.1421,74.8543,75.1421,63662.0
2020-11-16 12:35:00,88.78,88.98,88.75,88.98,27146.0,75.1505,75.3198,75.1251,75.3198,27146.0
2020-11-16 12:40:00,89.0,89.05,88.88,88.92,35789.0,75.3368,75.3791,75.2352,75.269,35789.0
2020-11-16 12:45:00,88.92,89.01,88.88,88.9,24236.0,75.269,75.3452,75.2352,75.2521,24236.0
2020-11-16 12:50:00,88.89,88.89,88.77,88.82,11918.0,75.2437,75.2437,75.1421,75.1844,11918.0
2020-11-16 12:55:00,88.83,89.02,88.78,88.83,26060.0,75.1929,75.3537,75.1505,75.1929,26060.0
2020-11-16 13:00:00,88.81,88.92,88.79,88.82,17823.0,75.1759,75.269,75.159,75.1844,17823.0
2020-11-16 13:05:00,88.82,88.83,88.7,88.78,21961.0,75.1844,75.1929,75.0828,75.1505,21961.0
2020-11-16 13:10:00,88.78,88.81,88.68,88.77,19813.0,75.1505,75.1759,75.0659,75.1421,19813.0
2020-11-16 13:15:00,88.78,88.79,88.61,88.68,19549.0,75.1505,75.159,75.0066,75.0659,19549.0
2020-11-16 13:20:00,88.68,88.77,88.62,88.7,51804.0,75.0659,75.1421,75.0151,75.0828,51804.0
2020-11-16 13:25:00,88.72,88.74,88.6,88.63,20007.0,75.0998,75.1167,74.9982,75.0236,20007.0
2020-11-16 13:30:00,88.63,88.77,88.62,88.69,40212.0,75.0236,75.1421,75.0151,75.0744,40212.0
2020-11-16 13:35:00,88.7,88.7,88.57,88.57,28504.0,75.0828,75.0828,74.9728,74.9728,28504.0
2020-11-16 13:40:00,88.56,88.59,88.35,88.55,39548.0,74.9643,74.9897,74.7866,74.9559,39548.0
2020-11-16 13:45:00,88.55,88.72,88.54,88.62,20855.0,74.9559,75.0998,74.9474,75.0151,20855.0
2020-11-16 13:50:00,88.61,88.72,88.61,88.72,23874.0,75.0066,75.0998,75.0066,75.0998,23874.0
2020-11-16 13:55:00,88.71,88.89,88.71,88.89,33610.0,75.0913,75.2437,75.0913,75.2437,33610.0
2020-11-16 14:00:00,88.87,88.87,88.65,88.66,19698.0,75.2267,75.2267,75.0405,75.049,19698.0
2020-11-16 14:05:00,88.67,88.68,88.39,88.4,16939.0,75.0574,75.0659,74.8204,74.8289,16939.0
2020-11-16 14:10:00,88.39,88.41,88.29,88.35,14732.0,74.8204,74.8373,74.7358,74.7866,14732.0
2020-11-16 14:15:00,88.34,88.34,88.24,88.31,249168.0,74.7781,74.7781,74.6934,74.7527,249168.0
2020-11-16 14:20:00,88.29,88.33,88.21,88.28,17473.0,74.7358,74.7696,74.668,74.7273,17473.0
2020-11-16 14:25:00,88.28,88.31,88.19,88.29,11953.0,74.7273,74.7527,74.6511,74.7358,11953.0
2020-11-16 14:30:00,88.3,88.56,88.3,88.56,19236.0,74.7442,74.9643,74.7442,74.9643,19236.0
2020-11-16 14:35:00,88.55,88.56,88.48,88.49,12461.0,74.9559,74.9643,74.8966,74.9051,12461.0
2020-11-16 14:40:00,88.49,88.62,88.49,88.61,20073.0,74.9051,75.0151,74.9051,75.0066,20073.0
2020-11-16 14:45:00,88.59,88.6,88.47,88.47,16394.0,74.9897,74.9982,74.8881,74.8881,16394.0
2020-11-16 14:50:00,88.48,88.58,88.48,88.51,22948.0,74.8966,74.9812,74.8966,74.922,22948.0
2020-11-16 14:55:00,88.55,88.56,88.49,88.52,18684.0,74.9559,74.9643,74.9051,74.9305,18684.0
2020-11-16 15:00:00,88.52,88.59,88.45,88.48,21101.0,74.9305,74.9897,74.8712,74.8966,21101.0
2020-11-16 15:05:00,88.5,88.56,88.48,88.55,15982.0,74.9135,74.9643,74.8966,74.9559,15982.0
2020-11-16 15:10:00,88.54,88.72,88.54,88.67,25445.0,74.9474,75.0998,74.9474,75.0574,25445.0
2020-11-16 15:15:00,88.67,88.71,88.64,88.7,28468.0,75.0574,75.0913,75.032,75.0828,28468.0
2020-11-16 15:20:00,88.7,89.0,88.69,88.97,49045.0,75.0828,75.3368,75.0744,75.3114,49045.0
2020-11-16 15:25:00,88.96,88.96,88.66,88.73,18751.0,75.3029,75.3029,75.049,75.1082,18751.0
2020-11-16 15:30:00,88.74,88.86,88.73,88.84,32435.0,75.1167,75.2183,75.1082,75.2013,32435.0
2020-11-16 15:35:00,88.84,88.86,88.76,88.83,26697.0,75.2013,75.2183,75.1336,75.1929,26697.0
2020-11-16 15:40:00,88.84,89.15,88.81,89.13,54691.0,75.2013,75.4637,75.1759,75.4468,54691.0
2020-11-16 15:45:00,89.14,89.24,89.09,89.19,55470.0,75.4553,75.5399,75.413,75.4976,55470.0
2020-11-16 15:50:00,89.18,89.18,89.01,89.03,100320.0,75.4891,75.4891,75.3452,75.3622,100320.0
2020-11-16 15:55:00,89.03,89.26,88.96,89.24,172086.0,75.3622,75.5569,75.3029,75.5399,172086.0
2020-11-17 09:30:00,88.9,88.9,88.41,88.5,39197.0,75.2521,75.2521,74.8373,74.9135,39197.0
2020-11-17 09:35:00,88.44,88.78,88.43,88.58,50588.0,74.8627,75.1505,74.8543,74.9812,50588.0
2020-11-17 09:40:00,88.58,88.84,88.46,88.77,122572.0,74.9812,75.2013,74.8797,75.1421,122572.0
2020-11-17 09:45:00,88.73,88.97,88.7,88.92,19655.0,75.1082,75.3114,75.0828,75.269,19655.0
2020-11-17 09:50:00,88.97,89.06,88.65,88.7,7124.0,75.3114,75.3876,75.0405,75.0828,7124.0
2020-11-17 09:55:00,88.66,88.93,88.58,88.89,20685.0,75.049,75.2775,74.9812,75.2437,20685.0
2020-11-17 10:00:00,88.91,89.18,88.66,88.69,21141.0,75.2606,75.4891,75.049,75.0744,21141.0
2020-11-17 10:05:00,88.58,88.6,88.1,88.1,31250.0,74.9812,74.9982,74.5749,74.5749,31250.0
2020-11-17 10:10:00,88.1,88.15,87.84,88.06,33232.0,74.5749,74.6173,74.3548,74.5411,33232.0
2020-11-17 10:15:00,88.05,88.36,88.03,88.25,19174.0,74.5326,74.795,74.5157,74.7019,19174.0
2020-11-17 10:20:00,88.31,88.41,88.17,88.17,13131.0,74.7527,74.8373,74.6342,74.6342,13131.0
2020-11-17 10:25:00,88.17,88.29,88.17,88.23,11108.0,74.6342,74.7358,74.6342,74.685,11108.0
2020-11-17 10:30:00,88.26,88.48,88.25,88.34,12340.0,74.7104,74.8966,74.7019,74.7781,12340.0
2020-11-17 10:35:00,88.34,88.44,88.34,88.42,10328.0,74.7781,74.8627,74.7781,74.8458,10328.0
2020-11-17 10:40:00,88.42,88.42,88.17,88.23,14990.0,74.8458,74.8458,74.6342,74.685,14990.0
2020-11-17 10:45:00,88.24,88.34,88.18,88.3,15628.0,74.6934,74.7781,74.6427,74.7442,15628.0
2020-11-17 10:50:00,88.29,88.35,88.17,88.18,15722.0,74.7358,74.7866,74.6342,74.6427,15722.0
2020-11-17 10:55:00,88.19,88.19,88.07,88.08,14365.0,74.6511,74.6511,74.5495,74.558,14365.0
2020-11-17 11:00:00,88.09,88.26,88.02,88.09,19093.0,74.5665,74.7104,74.5072,74.5665,19093.0
2020-11-17 11:05:00,88.06,88.13,87.93,88.09,50920.0,74.5411,74.6003,74.431,74.5665,50920.0
2020-11-17 11:10:00,88.11,88.22,88.05,88.22,11742.0,74.5834,74.6765,74.5326,74.6765,11742.0
2020-11-17 11:15:00,88.24,88.25,88.07,88.11,9147.0,74.6934,74.7019,74.5495,74.5834,9147.0
2020-11-17 11:20:00,88.14,88.31,88.12,88.31,31366.0,74.6088,74.7527,74.5919,74.7527,31366.0
2020-11-17 11:25:00,88.37,88.58,88.36,88.52,16116.0,74.8035,74.9812,74.795,74.9305,16116.0
2020-11-17 11:30:00,88.51,88.51,88.2,88.21,22215.0,74.922,74.922,74.6596,74.668,22215.0
2020-11-17 11:35:00,88.22,88.23,87.98,88.03,18038.0,74.6765,74.685,74.4734,74.5157,18038.0
2020-11-17 11:40:00,88.0,88.07,87.91,87.91,20857.0,74.4903,74.5495,74.4141,74.4141,20857.0
2020-11-17 11:45:00,87.92,88.03,87.82,87.9,15508.0,74.4226,74.5157,74.3379,74.4056,15508.0
2020-11-17 11:50:00,87.86,87.93,87.8,87.86,44820.0,74.3718,74.431,74.321,74.3718,44820.0
2020-11-17 11:55:00,87.85,87.86,87.75,87.76,13905.0,74.3633,74.3718,74.2787,74.2871,13905.0
2020-11-17 12:00:00,87.76,87.94,87.74,87.81,13887.0,74.2871,74.4395,74.2702,74.3295,13887.0
2020-11-17 12:05:00,87.81,87.82,87.73,87.76,7290.0,74.3295,74.3379,74.2617,74.2871,7290.0
2020-11-17 12:10:00,87.72,87.91,87.6,87.91,20328.0,74.2533,74.4141,74.1517,74.4141,20328.0
2020-11-17 12:15:00,87.91,87.94,87.78,87.85,10980.0,74.4141,74.4395,74.3041,74.3633,10980.0
2020-11-17 12:20:00,87.85,87.94,87.81,87.9,10988.0,74.3633,74.4395,74.3295,74.4056,10988.0
2020-11-17 12:25:00,87.88,87.93,87.82,87.91,12567.0,74.3887,74.431,74.3379,74.4141,12567.0
2020-11-17 12:30:00,87.91,87.95,87.9,87.91,2970.0,74.4141,74.448,74.4056,74.4141,2970.0
2020-11-17 12:35:00,87.92,88.03,87.92,87.98,9653.0,74.4226,74.5157,74.4226,74.4734,9653.0
2020-11-17 12:40:00,88.03,88.03,87.88,87.94,7665.0,74.5157,74.5157,74.3887,74.4395,7665.0
2020-11-17 12:45:00,87.94,88.02,87.93,88.0,5623.0,74.4395,74.5072,74.431,74.4903,5623.0
2020-11-17 12:50:00,87.98,88.02,87.9,87.9,10447.0,74.4734,74.5072,74.4056,74.4056,10447.0
2020-11-17 12:55:00,87.91,87.94,87.86,87.88,6144.0,74.4141,74.4395,74.3718,74.3887,6144.0
2020-11-17 13:00:00,87.88,87.88,87.71,87.71,10376.0,74.3887,74.3887,74.2448,74.2448,10376.0
2020-11-17 13:05:00,87.71,87.72,87.64,87.67,12402.0,74.2448,74.2533,74.1856,74.2109,12402.0
2020-11-17 13:10:00,87.67,87.69,87.6,87.62,13524.0,74.2109,74.2279,74.1517,74.1686,13524.0
2020-11-17 13:15:00,87.61,87.74,87.6,87.66,12972.0,74.1602,74.2702,74.1517,74.2025,12972.0
2020-11-17 13:20:00,87.66,87.77,87.65,87.71,9048.0,74.2025,74.2956,74.194,74.2448,9048.0
2020-11-17 13:25:00,87.69,87.7,87.64,87.64,12534.0,74.2279,74.2363,74.1856,74.1856,12534.0
2020-11-17 13:30:00,87.63,87.66,87.57,87.63,14561.0,74.1771,74.2025,74.1263,74.1771,14561.0
2020-11-17 13:35:00,87.66,87.85,87.65,87.76,15036.0,74.2025,74.3633,74.194,74.2871,15036.0
2020-11-17 13:40:00,87.78,87.82,87.77,87.8,6808.0,74.3041,74.3379,74.2956,74.321,6808.0
2020-11-17 13:45:00,87.81,87.86,87.78,87.83,7787.0,74.3295,74.3718,74.3041,74.3464,7787.0
2020-11-17 13:50:00,87.82,87.86,87.76,87.76,47747.0,74.3379,74.3718,74.2871,74.2871,47747.0
2020-11-17 13:55:00,87.76,87.76,87.54,87.65,36867.0,74.2871,74.2871,74.1009,74.194,36867.0
2020-11-17 14:00:00,87.62,87.8,87.59,87.8,24229.0,74.1686,74.321,74.1432,74.321,24229.0
2020-11-17 14:05:00,87.8,87.8,87.7,87.7,15227.0,74.321,74.321,74.2363,74.2363,15227.0
2020-11-17 14:10:00,87.71,87.73,87.64,87.72,8637.0,74.2448,74.2617,74.1856,74.2533,8637.0
2020-11-17 14:15:00,87.71,87.71,87.6,87.6,13353.0,74.2448,74.2448,74.1517,74.1517,13353.0
2020-11-17 14:20:00,87.6,87.65,87.52,87.54,30344.0,74.1517,74.194,74.084,74.1009,30344.0
2020-11-17 14:25:00,87.53,87.57,87.5,87.52,17888.0,74.0924,74.1263,74.067,74.084,17888.0
2020-11-17 14:30:00,87.52,87.55,87.36,87.39,28055.0,74.084,74.1094,73.9485,73.9739,28055.0
2020-11-17 14:35:00,87.39,87.44,87.32,87.41,28703.0,73.9739,74.0163,73.9147,73.9909,28703.0
2020-11-17 14:40:00,87.41,87.42,87.34,87.36,13591.0,73.9909,73.9993,73.9316,73.9485,13591.0
2020-11-17 14:45:00,87.36,87.44,87.34,87.4,20655.0,73.9485,74.0163,73.9316,73.9824,20655.0
2020-11-17 14:50:00,87.4,87.45,87.33,87.41,20870.0,73.9824,74.0247,73.9231,73.9909,20870.0
2020-11-17 14:55:00,87.41,87.67,87.41,87.65,40185.0,73.9909,74.2109,73.9909,74.194,40185.0
2020-11-17 15:00:00,87.66,87.69,87.54,87.63,12721.0,74.2025,74.2279,74.1009,74.1771,12721.0
2020-11-17 15:05:00,87.62,87.62,87.57,87.61,12142.0,74.1686,74.1686,74.1263,74.1602,12142.0
2020-11-17 15:10:00,87.6,87.6,87.43,87.47,20566.0,74.1517,74.1517,74.0078,74.0417,20566.0
2020-11-17 15:15:00,87.47,87.47,87.33,87.43,43215.0,74.0417,74.0417,73.9231,74.0078,43215.0
2020-11-17 15:20:00,87.41,87.42,87.33,87.35,57155.0,73.9909,73.9993,73.9231,73.9401,57155.0
2020-11-17 15:25:00,87.36,87.36,87.11,87.14,40867.0,73.9485,73.9485,73.7369,73.7623,40867.0
2020-11-17 15:30:00,87.13,87.19,87.05,87.07,39506.0,73.7538,73.8046,73.6861,73.7031,39506.0
2020-11-17 15:35:00,87.08,87.16,86.98,87.0,31807.0,73.7115,73.7792,73.6269,73.6438,31807.0
2020-11-17 15:40:00,86.98,87.0,86.79,86.84,30180.0,73.6269,73.6438,73.466,73.5084,30180.0
2020-11-17 15:45:00,86.85,86.86,86.65,86.76,42721.0,73.5168,73.5253,73.3475,73.4407,42721.0
2020-11-17 15:50:00,86.75,86.75,86.49,86.67,97472.0,73.4322,73.4322,73.2121,73.3645,97472.0
2020-11-17 15:55:00,86.66,86.8,86.61,86.74,113074.0,73.356,73.4745,73.3137,73.4237,113074.0
2020-11-18 09:30:00,87.28,87.28,86.63,86.86,66619.0,73.8808,73.8808,73.3306,73.5253,66619.0
2020-11-18 09:35:00,86.77,86.82,86.54,86.58,30781.0,73.4491,73.4914,73.2544,73.2883,30781.0
2020-11-18 09:40:00,86.58,86.65,86.34,86.64,26560.0,73.2883,73.3475,73.0851,73.3391,26560.0
2020-11-18 09:45:00,86.63,86.66,86.38,86.45,9512.0,73.3306,73.356,73.119,73.1782,9512.0
2020-11-18 09:50:00,86.43,86.51,86.34,86.5,14387.0,73.1613,73.229,73.0851,73.2206,14387.0
2020-11-18 09:55:00,86.48,86.48,86.27,86.47,13429.0,73.2036,73.2036,73.0259,73.1952,13429.0
2020-11-18 10:00:00,86.51,86.6,86.46,86.53,8222.0,73.229,73.3052,73.1867,73.246,8222.0
2020-11-18 10:05:00,86.54,86.7,86.48,86.65,8768.0,73.2544,73.3899,73.2036,73.3475,8768.0
2020-11-18 10:10:00,86.65,86.73,86.64,86.73,9389.0,73.3475,73.4153,73.3391,73.4153,9389.0
2020-11-18 10:15:00,86.74,87.0,86.71,86.95,7330.0,73.4237,73.6438,73.3983,73.6015,7330.0
2020-11-18 10:20:00,86.96,86.97,86.66,86.73,20640.0,73.6099,73.6184,73.356,73.4153,20640.0
2020-11-18 10:25:00,86.73,86.8,86.67,86.77,9401.0,73.4153,73.4745,73.3645,73.4491,9401.0
2020-11-18 10:30:00,86.77,86.85,86.68,86.84,19173.0,73.4491,73.5168,73.3729,73.5084,19173.0
2020-11-18 10:35:00,86.84,86.86,86.73,86.81,14250.0,73.5084,73.5253,73.4153,73.483,14250.0
2020-11-18 10:40:00,86.82,86.84,86.74,86.77,7950.0,73.4914,73.5084,73.4237,73.4491,7950.0
2020-11-18 10:45:00,86.76,86.76,86.56,86.62,10346.0,73.4407,73.4407,73.2714,73.3221,10346.0
2020-11-18 10:50:00,86.61,86.61,86.47,86.48,10573.0,73.3137,73.3137,73.1952,73.2036,10573.0
2020-11-18 10:55:00,86.47,86.54,86.44,86.48,9054.0,73.1952,73.2544,73.1698,73.2036,9054.0
2020-11-18 11:00:00,86.48,86.62,86.47,86.6,16417.0,73.2036,73.3221,73.1952,73.3052,16417.0
2020-11-18 11:05:00,86.61,86.64,86.46,86.46,18259.0,73.3137,73.3391,73.1867,73.1867,18259.0
2020-11-18 11:10:00,86.46,86.46,86.27,86.29,13429.0,73.1867,73.1867,73.0259,73.0428,13429.0
2020-11-18 11:15:00,86.3,86.4,86.3,86.37,16573.0,73.0513,73.1359,73.0513,73.1105,16573.0
2020-11-18 11:20:00,86.37,86.45,86.37,86.39,12811.0,73.1105,73.1782,73.1105,73.1275,12811.0
2020-11-18 11:25:00,86.37,86.39,86.3,86.37,13529.0,73.1105,73.1275,73.0513,73.1105,13529.0
2020-11-18 11:30:00,86.37,86.46,86.33,86.41,14515.0,73.1105,73.1867,73.0767,73.1444,14515.0
2020-11-18 11:35:00,86.41,86.47,86.33,86.36,10168.0,73.1444,73.1952,73.0767,73.1021,10168.0
2020-11-18 11:40:00,86.34,86.34,86.21,86.23,8824.0,73.0851,73.0851,72.9751,72.992,8824.0
2020-11-18 11:45:00,86.24,86.27,86.13,86.17,6405.0,73.0005,73.0259,72.9074,72.9412,6405.0
2020-11-18 11:50:00,86.15,86.2,86.12,86.2,9131.0,72.9243,72.9666,72.8989,72.9666,9131.0
2020-11-18 11:55:00,86.22,86.23,86.11,86.11,9743.0,72.9836,72.992,72.8904,72.8904,9743.0
2020-11-18 12:00:00,86.09,86.14,85.92,85.98,20906.0,72.8735,72.9158,72.7296,72.7804,20906.0
2020-11-18 12:05:00,85.96,86.15,85.95,86.09,11381.0,72.7635,72.9243,72.755,72.8735,11381.0
2020-11-18 12:10:00,86.08,86.09,85.93,85.94,6775.0,72.865,72.8735,72.7381,72.7465,6775.0
2020-11-18 12:15:00,85.93,85.96,85.86,85.9,7219.0,72.7381,72.7635,72.6788,72.7127,7219.0
2020-11-18 12:20:00,85.92,85.94,85.85,85.85,5407.0,72.7296,72.7465,72.6704,72.6704,5407.0
2020-11-18 12:25:00,85.84,85.84,85.77,85.79,4999.0,72.6619,72.6619,72.6026,72.6196,4999.0
2020-11-18 12:30:00,85.8,85.83,85.73,85.73,7776.0,72.628,72.6534,72.5688,72.5688,7776.0
2020-11-18 12:35:00,85.76,85.9,85.76,85.85,11546.0,72.5942,72.7127,72.5942,72.6704,11546.0
2020-11-18 12:40:00,85.81,85.87,85.76,85.86,7431.0,72.6365,72.6873,72.5942,72.6788,7431.0
2020-11-18 12:45:00,85.86,85.87,85.82,85.84,9089.0,72.6788,72.6873,72.645,72.6619,9089.0
2020-11-18 12:50:00,85.83,85.86,85.76,85.8,6719.0,72.6534,72.6788,72.5942,72.628,6719.0
2020-11-18 12:55:00,85.8,85.81,85.75,85.75,3442.0,72.628,72.6365,72.5857,72.5857,3442.0
2020-11-18 13:00:00,85.76,85.77,85.68,85.7,8015.0,72.5942,72.6026,72.5265,72.5434,8015.0
2020-11-18 13:05:00,85.74,85.82,85.7,85.75,6749.0,72.5772,72.645,72.5434,72.5857,6749.0
2020-11-18 13:10:00,85.73,85.88,85.72,85.88,4404.0,72.5688,72.6957,72.5603,72.6957,4404.0
2020-11-18 13:15:00,85.87,85.87,85.76,85.79,6867.0,72.6873,72.6873,72.5942,72.6196,6867.0
2020-11-18 13:20:00,85.79,85.89,85.78,85.89,8133.0,72.6196,72.7042,72.6111,72.7042,8133.0
2020-11-18 13:25:00,85.9,85.99,85.85,85.95,6467.0,72.7127,72.7889,72.6704,72.755,6467.0
2020-11-18 13:30:00,85.94,85.96,85.82,85.85,6303.0,72.7465,72.7635,72.645,72.6704,6303.0
2020-11-18 13:35:00,85.87,85.88,85.79,85.79,10759.0,72.6873,72.6957,72.6196,72.6196,10759.0
2020-11-18 13:40:00,85.78,85.78,85.6,85.61,15217.0,72.6111,72.6111,72.4587,72.4672,15217.0
2020-11-18 13:45:00,85.62,85.63,85.5,85.57,10418.0,72.4757,72.4841,72.3741,72.4333,10418.0
2020-11-18 13:50:00,85.55,85.67,85.54,85.64,8079.0,72.4164,72.518,72.4079,72.4926,8079.0
2020-11-18 13:55:00,85.64,85.72,85.46,85.49,81809.0,72.4926,72.5603,72.3402,72.3656,81809.0
2020-11-18 14:00:00,85.48,85.49,85.41,85.45,30697.0,72.3572,72.3656,72.2979,72.3318,30697.0
2020-11-18 14:05:00,85.45,85.47,85.05,85.06,81612.0,72.3318,72.3487,71.9932,72.0016,81612.0
2020-11-18 14:10:00,85.06,85.14,84.87,84.88,32041.0,72.0016,72.0694,71.8408,71.8493,32041.0
2020-11-18 14:15:00,84.88,84.94,84.83,84.85,27385.0,71.8493,71.9001,71.8069,71.8239,27385.0
2020-11-18 14:20:00,84.83,84.9,84.75,84.78,27589.0,71.8069,71.8662,71.7392,71.7646,27589.0
2020-11-18 14:25:00,84.78,84.82,84.6,84.66,29372.0,71.7646,71.7985,71.6123,71.663,29372.0
2020-11-18 14:30:00,84.68,84.72,84.58,84.72,25921.0,71.68,71.7138,71.5953,71.7138,25921.0
2020-11-18 14:35:00,84.72,84.81,84.67,84.67,19680.0,71.7138,71.79,71.6715,71.6715,19680.0
2020-11-18 14:40:00,84.69,84.73,84.64,84.72,23943.0,71.6884,71.7223,71.6461,71.7138,23943.0
2020-11-18 14:45:00,84.7,84.71,84.39,84.39,42724.0,71.6969,71.7054,71.4345,71.4345,42724.0
2020-11-18 14:50:00,84.39,84.77,84.39,84.77,28692.0,71.4345,71.7562,71.4345,71.7562,28692.0
2020-11-18 14:55:00,84.76,84.78,84.63,84.65,14816.0,71.7477,71.7646,71.6376,71.6546,14816.0
2020-11-18 15:00:00,84.65,84.65,84.54,84.57,17499.0,71.6546,71.6546,71.5615,71.5869,17499.0
2020-11-18 15:05:00,84.57,84.68,84.54,84.58,14369.0,71.5869,71.68,71.5615,71.5953,14369.0
2020-11-18 15:10:00,84.59,84.83,84.58,84.82,30365.0,71.6038,71.8069,71.5953,71.7985,30365.0
2020-11-18 15:15:00,84.82,84.85,84.7,84.76,28048.0,71.7985,71.8239,71.6969,71.7477,28048.0
2020-11-18 15:20:00,84.76,84.83,84.64,84.67,37767.0,71.7477,71.8069,71.6461,71.6715,37767.0
2020-11-18 15:25:00,84.69,84.75,84.53,84.54,27865.0,71.6884,71.7392,71.553,71.5615,27865.0
2020-11-18 15:30:00,84.52,84.54,84.43,84.52,64863.0,71.5445,71.5615,71.4684,71.5445,64863.0
2020-11-18 15:35:00,84.52,84.54,84.23,84.29,71801.0,71.5445,71.5615,71.2991,71.3498,71801.0
2020-11-18 15:40:00,84.33,84.42,84.29,84.42,25237.0,71.3837,71.4599,71.3498,71.4599,25237.0
2020-11-18 15:45:00,84.41,84.5,84.29,84.34,40589.0,71.4514,71.5276,71.3498,71.3922,40589.0
2020-11-18 15:50:00,84.35,84.36,84.08,84.18,74295.0,71.4006,71.4091,71.1721,71.2567,74295.0
2020-11-18 15:55:00,84.19,84.25,84.05,84.14,116613.0,71.2652,71.316,71.1467,71.2229,116613.0
2020-11-19 09:30:00,83.33,83.67,82.45,82.98,200860.0,70.5372,70.825,69.7923,70.241,200860.0
2020-11-19 09:35:00,82.89,83.69,82.8,83.07,60255.0,70.1648,70.842,70.0886,70.3171,60255.0
2020-11-19 09:40:00,83.04,83.3,82.84,83.15,59216.0,70.2917,70.5118,70.1224,70.3849,59216.0
2020-11-19 09:45:00,83.17,83.31,83.1,83.14,44269.0,70.4018,70.5203,70.3425,70.3764,44269.0
2020-11-19 09:50:00,83.15,83.23,82.74,82.85,88181.0,70.3849,70.4526,70.0378,70.1309,88181.0
2020-11-19 09:55:00,82.85,82.88,82.56,82.61,34451.0,70.1309,70.1563,69.8854,69.9278,34451.0
2020-11-19 10:00:00,82.63,82.65,82.39,82.56,69939.0,69.9447,69.9616,69.7415,69.8854,69939.0
2020-11-19 10:05:00,82.54,82.58,82.36,82.49,40379.0,69.8685,69.9024,69.7161,69.8262,40379.0
2020-11-19 10:10:00,82.5,82.57,82.2,82.29,29831.0,69.8346,69.8939,69.5807,69.6569,29831.0
2020-11-19 10:15:00,82.32,82.66,82.27,82.27,39622.0,69.6823,69.9701,69.64,69.64,39622.0
2020-11-19 10:20:00,82.27,82.34,82.1,82.19,103919.0,69.64,69.6992,69.4961,69.5722,103919.0
2020-11-19 10:25:00,82.2,82.29,82.0,82.25,43850.0,69.5807,69.6569,69.4114,69.623,43850.0
2020-11-19 10:30:00,82.26,82.31,81.98,82.29,87763.0,69.6315,69.6738,69.3945,69.6569,87763.0
2020-11-19 10:35:00,82.3,82.38,82.19,82.34,21608.0,69.6653,69.7331,69.5722,69.6992,21608.0
2020-11-19 10:40:00,82.36,82.68,82.36,82.63,27571.0,69.7161,69.987,69.7161,69.9447,27571.0
2020-11-19 10:45:00,82.64,82.82,82.64,82.8,25356.0,69.9532,70.1055,69.9532,70.0886,25356.0
2020-11-19 10:50:00,82.79,82.79,82.44,82.45,30249.0,70.0801,70.0801,69.7839,69.7923,30249.0
2020-11-19 10:55:00,82.44,82.53,82.34,82.35,18795.0,69.7839,69.86,69.6992,69.7077,18795.0
2020-11-19 11:00:00,82.33,82.47,82.33,82.37,12589.0,69.6907,69.8092,69.6907,69.7246,12589.0
2020-11-19 11:05:00,82.36,82.58,82.35,82.56,33990.0,69.7161,69.9024,69.7077,69.8854,33990.0
2020-11-19 11:10:00,82.55,82.79,82.42,82.77,22137.0,69.877,70.0801,69.7669,70.0632,22137.0
2020-11-19 11:15:00,82.75,82.82,82.69,82.77,32873.0,70.0463,70.1055,69.9955,70.0632,32873.0
2020-11-19 11:20:00,82.78,82.79,82.66,82.71,18746.0,70.0717,70.0801,69.9701,70.0124,18746.0
2020-11-19 11:25:00,82.71,82.75,82.55,82.56,16067.0,70.0124,70.0463,69.877,69.8854,16067.0
2020-11-19 11:30:00,82.56,82.56,82.25,82.36,26330.0,69.8854,69.8854,69.623,69.7161,26330.0
2020-11-19 11:35:00,82.37,82.44,82.25,82.26,21556.0,69.7246,69.7839,69.623,69.6315,21556.0
2020-11-19 11:40:00,82.27,82.37,82.25,82.35,25627.0,69.64,69.7246,69.623,69.7077,25627.0
2020-11-19 11:45:00,82.33,82.6,82.32,82.57,13046.0,69.6907,69.9193,69.6823,69.8939,13046.0
2020-11-19 11:50:00,82.62,82.78,82.57,82.58,23906.0,69.9362,70.0717,69.8939,69.9024,23906.0
2020-11-19 11:55:00,82.58,82.71,82.45,82.71,12781.0,69.9024,70.0124,69.7923,70.0124,12781.0
2020-11-19 12:00:00,82.71,82.77,82.63,82.7,33333.0,70.0124,70.0632,69.9447,70.0039,33333.0
2020-11-19 12:05:00,82.7,82.88,82.67,82.84,14747.0,70.0039,70.1563,69.9785,70.1224,14747.0
2020-11-19 12:10:00,82.83,82.9,82.76,82.8,38721.0,70.114,70.1732,70.0547,70.0886,38721.0
2020-11-19 12:15:00,82.8,82.83,82.75,82.76,11891.0,70.0886,70.114,70.0463,70.0547,11891.0
2020-11-19 12:20:00,82.77,82.8,82.67,82.78,11703.0,70.0632,70.0886,69.9785,70.0717,11703.0
2020-11-19 12:25:00,82.78,83.1,82.78,83.07,20942.0,70.0717,70.3425,70.0717,70.3171,20942.0
2020-11-19 12:30:00,83.07,83.08,82.84,82.86,25922.0,70.3171,70.3256,70.1224,70.1394,25922.0
2020-11-19 12:35:00,82.85,82.88,82.77,82.87,13280.0,70.1309,70.1563,70.0632,70.1478,13280.0
2020-11-19 12:40:00,82.87,82.9,82.74,82.75,18854.0,70.1478,70.1732,70.0378,70.0463,18854.0
2020-11-19 12:45:00,82.72,82.75,82.6,82.65,18342.0,70.0209,70.0463,69.9193,69.9616,18342.0
2020-11-19 12:50:00,82.65,82.65,82.53,82.53,8662.0,69.9616,69.9616,69.86,69.86,8662.0
2020-11-19 12:55:00,82.53,82.63,82.52,82.57,7690.0,69.86,69.9447,69.8516,69.8939,7690.0
2020-11-19 13:00:00,82.56,82.69,82.54,82.55,25658.0,69.8854,69.9955,69.8685,69.877,25658.0
2020-11-19 13:05:00,82.54,82.61,82.48,82.51,16507.0,69.8685,69.9278,69.8177,69.8431,16507.0
2020-11-19 13:10:00,82.52,82.55,82.49,82.55,12884.0,69.8516,69.877,69.8262,69.877,12884.0
2020-11-19 13:15:00,82.54,82.6,82.52,82.6,9108.0,69.8685,69.9193,69.8516,69.9193,9108.0
2020-11-19 13:20:00,82.61,82.64,82.55,82.61,12189.0,69.9278,69.9532,69.877,69.9278,12189.0
2020-11-19 13:25:00,82.59,82.64,82.54,82.62,10706.0,69.9108,69.9532,69.8685,69.9362,10706.0
2020-11-19 13:30:00,82.62,82.63,82.5,82.54,9033.0,69.9362,69.9447,69.8346,69.8685,9033.0
2020-11-19 13:35:00,82.53,82.6,82.52,82.56,12265.0,69.86,69.9193,69.8516,69.8854,12265.0
2020-11-19 13:40:00,82.57,82.57,82.43,82.46,17694.0,69.8939,69.8939,69.7754,69.8008,17694.0
2020-11-19 13:45:00,82.46,82.56,82.44,82.56,15311.0,69.8008,69.8854,69.7839,69.8854,15311.0
2020-11-19 13:50:00,82.55,82.68,82.52,82.67,13011.0,69.877,69.987,69.8516,69.9785,13011.0
2020-11-19 13:55:00,82.69,82.73,82.57,82.68,11171.0,69.9955,70.0293,69.8939,69.987,11171.0
2020-11-19 14:00:00,82.68,82.74,82.54,82.54,23678.0,69.987,70.0378,69.8685,69.8685,23678.0
2020-11-19 14:05:00,82.53,82.6,82.4,82.43,36533.0,69.86,69.9193,69.75,69.7754,36533.0
2020-11-19 14:10:00,82.43,82.49,82.39,82.42,34339.0,69.7754,69.8262,69.7415,69.7669,34339.0
2020-11-19 14:15:00,82.42,82.5,82.25,82.49,35340.0,69.7669,69.8346,69.623,69.8262,35340.0
2020-11-19 14:20:00,82.49,82.64,82.48,82.59,23181.0,69.8262,69.9532,69.8177,69.9108,23181.0
2020-11-19 14:25:00,82.6,82.67,82.52,82.65,17913.0,69.9193,69.9785,69.8516,69.9616,17913.0
2020-11-19 14:30:00,82.63,82.75,82.62,82.71,9167.0,69.9447,70.0463,69.9362,70.0124,9167.0
2020-11-19 14:35:00,82.72,82.76,82.52,82.53,24387.0,70.0209,70.0547,69.8516,69.86,24387.0
2020-11-19 14:40:00,82.54,82.55,82.41,82.44,25082.0,69.8685,69.877,69.7585,69.7839,25082.0
2020-11-19 14:45:00,82.45,82.5,82.39,82.4,15987.0,69.7923,69.8346,69.7415,69.75,15987.0
2020-11-19 14:50:00,82.4,82.4,82.27,82.28,43731.0,69.75,69.75,69.64,69.6484,43731.0
2020-11-19 14:55:00,82.27,82.38,82.24,82.26,35025.0,69.64,69.7331,69.6146,69.6315,35025.0
2020-11-19 15:00:00,82.27,82.37,82.23,82.3,35626.0,69.64,69.7246,69.6061,69.6653,35626.0
2020-11-19 15:05:00,82.29,82.29,82.15,82.18,34021.0,69.6569,69.6569,69.5384,69.5638,34021.0
2020-11-19 15:10:00,82.18,82.28,82.16,82.27,30484.0,69.5638,69.6484,69.5468,69.64,30484.0
2020-11-19 15:15:00,82.27,82.42,82.18,82.42,56639.0,69.64,69.7669,69.5638,69.7669,56639.0
2020-11-19 15:20:00,82.43,82.61,82.42,82.5,52645.0,69.7754,69.9278,69.7669,69.8346,52645.0
2020-11-19 15:25:00,82.5,82.5,82.35,82.38,94697.0,69.8346,69.8346,69.7077,69.7331,94697.0
2020-11-19 15:30:00,82.38,82.5,82.38,82.5,54523.0,69.7331,69.8346,69.7331,69.8346,54523.0
2020-11-19 15:35:00,82.49,82.55,82.33,82.44,42054.0,69.8262,69.877,69.6907,69.7839,42054.0
2020-11-19 15:40:00,82.41,82.62,82.38,82.55,66185.0,69.7585,69.9362,69.7331,69.877,66185.0
2020-11-19 15:45:00,82.55,82.55,82.39,82.43,69705.0,69.877,69.877,69.7415,69.7754,69705.0
2020-11-19 15:50:00,82.42,82.65,82.41,82.43,160377.0,69.7669,69.9616,69.7585,69.7754,160377.0
2020-11-19 15:55:00,82.43,82.49,82.36,82.42,155619.0,69.7754,69.8262,69.7161,69.7669,155619.0
2020-11-20 09:30:00,81.79,82.79,81.79,82.24,133889.0,69.2336,70.0801,69.2336,69.6146,133889.0
2020-11-20 09:35:00,82.23,82.73,81.94,82.6,50251.0,69.6061,70.0293,69.3606,69.9193,50251.0
2020-11-20 09:40:00,82.6,82.69,82.46,82.62,25887.0,69.9193,69.9955,69.8008,69.9362,25887.0
2020-11-20 09:45:00,82.63,82.75,82.06,82.06,59813.0,69.9447,70.0463,69.4622,69.4622,59813.0
2020-11-20 09:50:00,82.06,82.35,81.95,81.99,64764.0,69.4622,69.7077,69.3691,69.4029,64764.0
2020-11-20 09:55:00,81.96,82.03,81.86,81.94,26233.0,69.3775,69.4368,69.2929,69.3606,26233.0
2020-11-20 10:00:00,81.93,81.99,81.77,81.77,29798.0,69.3521,69.4029,69.2167,69.2167,29798.0
2020-11-20 10:05:00,81.77,81.78,81.5,81.5,40157.0,69.2167,69.2252,68.9882,68.9882,40157.0
2020-11-20 10:10:00,81.5,81.57,81.16,81.2,53588.0,68.9882,69.0474,68.7004,68.7342,53588.0
2020-11-20 10:15:00,81.17,81.19,80.9,80.93,55476.0,68.7088,68.7258,68.4803,68.5057,55476.0
2020-11-20 10:20:00,80.91,81.12,80.9,81.1,49190.0,68.4887,68.6665,68.4803,68.6496,49190.0
2020-11-20 10:25:00,81.09,81.33,80.98,81.23,34877.0,68.6411,68.8443,68.548,68.7596,34877.0
2020-11-20 10:30:00,81.25,81.27,80.98,80.98,58349.0,68.7765,68.7935,68.548,68.548,58349.0
2020-11-20 10:35:00,81.0,81.23,80.81,81.11,63769.0,68.5649,68.7596,68.4041,68.658,63769.0
2020-11-20 10:40:00,81.1,81.17,80.81,80.89,67913.0,68.6496,68.7088,68.4041,68.4718,67913.0
2020-11-20 10:45:00,80.89,81.08,80.81,81.07,31359.0,68.4718,68.6326,68.4041,68.6242,31359.0
2020-11-20 10:50:00,81.08,81.29,81.08,81.24,38733.0,68.6326,68.8104,68.6326,68.7681,38733.0
2020-11-20 10:55:00,81.2,81.57,81.14,81.56,74526.0,68.7342,69.0474,68.6834,69.039,74526.0
2020-11-20 11:00:00,81.58,81.91,81.52,81.91,28979.0,69.0559,69.3352,69.0051,69.3352,28979.0
2020-11-20 11:05:00,81.94,82.0,81.81,81.97,130373.0,69.3606,69.4114,69.2506,69.386,130373.0
2020-11-20 11:10:00,81.96,82.05,81.82,82.01,22436.0,69.3775,69.4537,69.259,69.4199,22436.0
2020-11-20 11:15:00,82.05,82.12,81.73,81.74,34301.0,69.4537,69.513,69.1829,69.1913,34301.0
2020-11-20 11:20:00,81.73,81.93,81.72,81.8,61951.0,69.1829,69.3521,69.1744,69.2421,61951.0
2020-11-20 11:25:00,81.8,81.91,81.76,81.9,16252.0,69.2421,69.3352,69.2082,69.3268,16252.0
2020-11-20 11:30:00,81.91,82.04,81.86,81.95,23813.0,69.3352,69.4453,69.2929,69.3691,23813.0
2020-11-20 11:35:00,81.96,82.01,81.91,81.91,23547.0,69.3775,69.4199,69.3352,69.3352,23547.0
2020-11-20 11:40:00,81.9,82.0,81.86,81.89,25169.0,69.3268,69.4114,69.2929,69.3183,25169.0
2020-11-20 11:45:00,81.9,82.7,81.79,81.83,20291.0,69.3268,70.0039,69.2336,69.2675,20291.0
2020-11-20 11:50:00,81.83,82.03,81.81,82.01,13498.0,69.2675,69.4368,69.2506,69.4199,13498.0
2020-11-20 11:55:00,82.03,82.03,81.91,81.99,17758.0,69.4368,69.4368,69.3352,69.4029,17758.0
2020-11-20 12:00:00,81.98,82.0,81.91,81.94,21154.0,69.3945,69.4114,69.3352,69.3606,21154.0
2020-11-20 12:05:00,81.95,81.99,81.94,81.97,18022.0,69.3691,69.4029,69.3606,69.386,18022.0
2020-11-20 12:10:00,81.96,81.96,81.84,81.93,17031.0,69.3775,69.3775,69.276,69.3521,17031.0
2020-11-20 12:15:00,81.93,81.95,81.77,81.77,68013.0,69.3521,69.3691,69.2167,69.2167,68013.0
2020-11-20 12:20:00,81.77,81.88,81.76,81.87,19190.0,69.2167,69.3098,69.2082,69.3014,19190.0
2020-11-20 12:25:00,81.88,82.01,81.87,81.91,27760.0,69.3098,69.4199,69.3014,69.3352,27760.0
2020-11-20 12:30:00,81.92,82.0,81.91,81.92,18261.0,69.3437,69.4114,69.3352,69.3437,18261.0
2020-11-20 12:35:00,81.92,82.0,81.87,81.88,12615.0,69.3437,69.4114,69.3014,69.3098,12615.0
2020-11-20 12:40:00,81.88,81.98,81.87,81.98,18285.0,69.3098,69.3945,69.3014,69.3945,18285.0
2020-11-20 12:45:00,81.98,81.99,81.89,81.94,16125.0,69.3945,69.4029,69.3183,69.3606,16125.0
2020-11-20 12:50:00,81.95,82.0,81.94,81.99,17241.0,69.3691,69.4114,69.3606,69.4029,17241.0
2020-11-20 12:55:00,82.0,82.01,81.97,82.0,13817.0,69.4114,69.4199,69.386,69.4114,13817.0
2020-11-20 13:00:00,82.0,82.01,81.92,81.97,14078.0,69.4114,69.4199,69.3437,69.386,14078.0
2020-11-20 13:05:00,81.99,82.01,81.93,81.96,14051.0,69.4029,69.4199,69.3521,69.3775,14051.0
2020-11-20 13:10:00,81.96,82.01,81.96,81.96,12476.0,69.3775,69.4199,69.3775,69.3775,12476.0
2020-11-20 13:15:00,81.97,82.01,81.94,81.95,23788.0,69.386,69.4199,69.3606,69.3691,23788.0
2020-11-20 13:20:00,81.95,82.11,81.92,82.09,53031.0,69.3691,69.5045,69.3437,69.4876,53031.0
2020-11-20 13:25:00,82.09,82.19,82.09,82.18,13234.0,69.4876,69.5722,69.4876,69.5638,13234.0
2020-11-20 13:30:00,82.19,82.19,81.96,81.97,40098.0,69.5722,69.5722,69.3775,69.386,40098.0
2020-11-20 13:35:00,81.98,82.01,81.94,82.0,33546.0,69.3945,69.4199,69.3606,69.4114,33546.0
2020-11-20 13:40:00,81.98,82.01,81.92,81.94,14951.0,69.3945,69.4199,69.3437,69.3606,14951.0
2020-11-20 13:45:00,81.94,82.01,81.94,81.98,12833.0,69.3606,69.4199,69.3606,69.3945,12833.0
2020-11-20 13:50:00,81.99,82.02,81.96,81.97,46115.0,69.4029,69.4283,69.3775,69.386,46115.0
2020-11-20 13:55:00,81.97,81.98,81.75,81.76,44830.0,69.386,69.3945,69.1998,69.2082,44830.0
2020-11-20 14:00:00,81.77,81.99,81.76,81.95,24363.0,69.2167,69.4029,69.2082,69.3691,24363.0
2020-11-20 14:05:00,81.95,82.01,81.79,82.0,23924.0,69.3691,69.4199,69.2336,69.4114,23924.0
2020-11-20 14:10:00,81.99,82.01,81.89,81.93,25420.0,69.4029,69.4199,69.3183,69.3521,25420.0
2020-11-20 14:15:00,81.94,82.27,81.93,82.25,257935.0,69.3606,69.64,69.3521,69.623,257935.0
2020-11-20 14:20:00,82.23,82.37,82.15,82.3,63000.0,69.6061,69.7246,69.5384,69.6653,63000.0
2020-11-20 14:25:00,82.28,82.3,82.18,82.25,21665.0,69.6484,69.6653,69.5638,69.623,21665.0
2020-11-20 14:30:00,82.25,82.44,82.18,82.2,140343.0,69.623,69.7839,69.5638,69.5807,140343.0
2020-11-20 14:35:00,82.21,82.36,82.15,82.3,118475.0,69.5892,69.7161,69.5384,69.6653,118475.0
2020-11-20 14:40:00,82.3,82.3,82.22,82.3,14644.0,69.6653,69.6653,69.5976,69.6653,14644.0
2020-11-20 14:45:00,82.28,82.3,82.23,82.26,21928.0,69.6484,69.6653,69.6061,69.6315,21928.0
2020-11-20 14:50:00,82.25,82.31,82.19,82.27,80548.0,69.623,69.6738,69.5722,69.64,80548.0
2020-11-20 14:55:00,82.29,82.3,82.26,82.27,77795.0,69.6569,69.6653,69.6315,69.64,77795.0
2020-11-20 15:00:00,82.28,82.28,81.98,81.98,44671.0,69.6484,69.6484,69.3945,69.3945,44671.0
2020-11-20 15:05:00,81.98,82.21,81.98,82.2,29546.0,69.3945,69.5892,69.3945,69.5807,29546.0
2020-11-20 15:10:00,82.2,82.3,82.16,82.2,59833.0,69.5807,69.6653,69.5468,69.5807,59833.0
2020-11-20 15:15:00,82.2,82.24,82.15,82.19,36200.0,69.5807,69.6146,69.5384,69.5722,36200.0
2020-11-20 15:20:00,82.19,82.32,82.18,82.23,97112.0,69.5722,69.6823,69.5638,69.6061,97112.0
2020-11-20 15:25:00,82.23,82.4,82.23,82.36,93619.0,69.6061,69.75,69.6061,69.7161,93619.0
2020-11-20 15:30:00,82.36,82.41,82.28,82.38,56080.0,69.7161,69.7585,69.6484,69.7331,56080.0
2020-11-20 15:35:00,82.37,82.56,82.33,82.4,72170.0,69.7246,69.8854,69.6907,69.75,72170.0
2020-11-20 15:40:00,82.4,82.51,82.35,82.46,87787.0,69.75,69.8431,69.7077,69.8008,87787.0
2020-11-20 15:45:00,82.47,82.54,82.45,82.51,73285.0,69.8092,69.8685,69.7923,69.8431,73285.0
2020-11-20 15:50:00,82.5,82.54,82.33,82.4,177145.0,69.8346,69.8685,69.6907,69.75,177145.0
2020-11-20 15:55:00,82.39,82.53,82.39,82.48,260307.0,69.7415,69.86,69.7415,69.8177,260307.0
2020-11-23 09:30:00,83.22,83.25,82.4,83.04,93992.0,70.4441,70.4695,69.75,70.2917,93992.0
2020-11-23 09:35:00,83.0,83.25,82.83,83.0,42495.0,70.2579,70.4695,70.114,70.2579,42495.0
2020-11-23 09:40:00,83.02,83.4,83.0,83.26,97216.0,70.2748,70.5965,70.2579,70.478,97216.0
2020-11-23 09:45:00,83.24,83.37,83.11,83.13,39514.0,70.461,70.5711,70.351,70.3679,39514.0
2020-11-23 09:50:00,83.15,83.31,83.05,83.27,32071.0,70.3849,70.5203,70.3002,70.4864,32071.0
2020-11-23 09:55:00,83.28,83.53,83.21,83.5,110065.0,70.4949,70.7065,70.4356,70.6811,110065.0
2020-11-23 10:00:00,83.54,83.55,83.2,83.36,81772.0,70.715,70.7234,70.4272,70.5626,81772.0
2020-11-23 10:05:00,83.34,83.37,83.17,83.37,28357.0,70.5457,70.5711,70.4018,70.5711,28357.0
2020-11-23 10:10:00,83.36,83.47,83.32,83.41,34443.0,70.5626,70.6557,70.5288,70.6049,34443.0
2020-11-23 10:15:00,83.41,83.49,83.31,83.44,27592.0,70.6049,70.6727,70.5203,70.6303,27592.0
2020-11-23 10:20:00,83.42,83.48,83.37,83.4,24420.0,70.6134,70.6642,70.5711,70.5965,24420.0
2020-11-23 10:25:00,83.4,83.41,83.16,83.2,48938.0,70.5965,70.6049,70.3933,70.4272,48938.0
2020-11-23 10:30:00,83.2,83.26,83.12,83.24,21392.0,70.4272,70.478,70.3595,70.461,21392.0
2020-11-23 10:35:00,83.22,83.35,83.16,83.35,29355.0,70.4441,70.5542,70.3933,70.5542,29355.0
2020-11-23 10:40:00,83.35,83.41,83.28,83.36,21097.0,70.5542,70.6049,70.4949,70.5626,21097.0
2020-11-23 10:45:00,83.38,83.45,83.34,83.41,24615.0,70.5795,70.6388,70.5457,70.6049,24615.0
2020-11-23 10:50:00,83.39,83.44,83.36,83.39,16057.0,70.588,70.6303,70.5626,70.588,16057.0
2020-11-23 10:55:00,83.39,83.44,83.24,83.42,20220.0,70.588,70.6303,70.461,70.6134,20220.0
2020-11-23 11:00:00,83.4,83.4,83.25,83.33,24983.0,70.5965,70.5965,70.4695,70.5372,24983.0
2020-11-23 11:05:00,83.32,83.36,83.23,83.27,45959.0,70.5288,70.5626,70.4526,70.4864,45959.0
2020-11-23 11:10:00,83.28,83.33,83.21,83.24,42925.0,70.4949,70.5372,70.4356,70.461,42925.0
2020-11-23 11:15:00,83.25,83.35,83.19,83.34,17763.0,70.4695,70.5542,70.4187,70.5457,17763.0
2020-11-23 11:20:00,83.33,83.36,83.25,83.36,13323.0,70.5372,70.5626,70.4695,70.5626,13323.0
2020-11-23 11:25:00,83.34,83.38,83.24,83.26,19086.0,70.5457,70.5795,70.461,70.478,19086.0
2020-11-23 11:30:00,83.27,83.3,83.04,83.05,44611.0,70.4864,70.5118,70.2917,70.3002,44611.0
2020-11-23 11:35:00,83.05,83.13,83.03,83.03,13587.0,70.3002,70.3679,70.2833,70.2833,13587.0
2020-11-23 11:40:00,83.04,83.04,82.91,82.96,14458.0,70.2917,70.2917,70.1817,70.224,14458.0
2020-11-23 11:45:00,82.95,83.08,82.95,83.08,16339.0,70.2156,70.3256,70.2156,70.3256,16339.0
2020-11-23 11:50:00,83.09,83.15,83.06,83.06,11193.0,70.3341,70.3849,70.3087,70.3087,11193.0
2020-11-23 11:55:00,83.08,83.15,83.07,83.14,12102.0,70.3256,70.3849,70.3171,70.3764,12102.0
2020-11-23 12:00:00,83.13,83.13,82.97,83.1,13369.0,70.3679,70.3679,70.2325,70.3425,13369.0
2020-11-23 12:05:00,83.1,83.13,82.99,82.99,11975.0,70.3425,70.3679,70.2494,70.2494,11975.0
2020-11-23 12:10:00,83.0,83.09,82.99,83.06,11961.0,70.2579,70.3341,70.2494,70.3087,11961.0
2020-11-23 12:15:00,83.06,83.1,83.04,83.09,7562.0,70.3087,70.3425,70.2917,70.3341,7562.0
2020-11-23 12:20:00,83.08,83.11,83.04,83.06,10737.0,70.3256,70.351,70.2917,70.3087,10737.0
2020-11-23 12:25:00,83.06,83.18,83.06,83.18,15026.0,70.3087,70.4103,70.3087,70.4103,15026.0
2020-11-23 12:30:00,83.2,83.2,83.13,83.18,15178.0,70.4272,70.4272,70.3679,70.4103,15178.0
2020-11-23 12:35:00,83.17,83.28,83.17,83.27,13772.0,70.4018,70.4949,70.4018,70.4864,13772.0
2020-11-23 12:40:00,83.27,83.3,83.23,83.26,8830.0,70.4864,70.5118,70.4526,70.478,8830.0
2020-11-23 12:45:00,83.26,83.3,83.26,83.29,8684.0,70.478,70.5118,70.478,70.5034,8684.0
2020-11-23 12:50:00,83.29,83.3,83.22,83.23,9246.0,70.5034,70.5118,70.4441,70.4526,9246.0
2020-11-23 12:55:00,83.22,83.27,83.17,83.19,8958.0,70.4441,70.4864,70.4018,70.4187,8958.0
2020-11-23 13:00:00,83.19,83.2,83.09,83.16,13358.0,70.4187,70.4272,70.3341,70.3933,13358.0
2020-11-23 13:05:00,83.15,83.24,83.12,83.14,7388.0,70.3849,70.461,70.3595,70.3764,7388.0
2020-11-23 13:10:00,83.15,83.21,83.14,83.19,15495.0,70.3849,70.4356,70.3764,70.4187,15495.0
2020-11-23 13:15:00,83.17,83.25,83.15,83.15,11164.0,70.4018,70.4695,70.3849,70.3849,11164.0
2020-11-23 13:20:00,83.14,83.17,83.11,83.14,14473.0,70.3764,70.4018,70.351,70.3764,14473.0
2020-11-23 13:25:00,83.15,83.22,83.09,83.13,15396.0,70.3849,70.4441,70.3341,70.3679,15396.0
2020-11-23 13:30:00,83.13,83.13,83.03,83.04,9578.0,70.3679,70.3679,70.2833,70.2917,9578.0
2020-11-23 13:35:00,83.05,83.12,83.03,83.12,17717.0,70.3002,70.3595,70.2833,70.3595,17717.0
2020-11-23 13:40:00,83.1,83.23,83.09,83.22,16199.0,70.3425,70.4526,70.3341,70.4441,16199.0
2020-11-23 13:45:00,83.2,83.3,83.18,83.23,26113.0,70.4272,70.5118,70.4103,70.4526,26113.0
2020-11-23 13:50:00,83.23,83.26,83.19,83.24,26613.0,70.4526,70.478,70.4187,70.461,26613.0
2020-11-23 13:55:00,83.22,83.29,83.2,83.27,17746.0,70.4441,70.5034,70.4272,70.4864,17746.0
2020-11-23 14:00:00,83.28,83.35,83.25,83.26,29210.0,70.4949,70.5542,70.4695,70.478,29210.0
2020-11-23 14:05:00,83.26,83.27,83.19,83.21,30174.0,70.478,70.4864,70.4187,70.4356,30174.0
2020-11-23 14:10:00,83.2,83.33,83.15,83.33,18351.0,70.4272,70.5372,70.3849,70.5372,18351.0
2020-11-23 14:15:00,83.31,83.47,83.27,83.29,72750.0,70.5203,70.6557,70.4864,70.5034,72750.0
2020-11-23 14:20:00,83.3,83.31,83.19,83.21,47473.0,70.5118,70.5203,70.4187,70.4356,47473.0
2020-11-23 14:25:00,83.21,83.31,83.18,83.28,16187.0,70.4356,70.5203,70.4103,70.4949,16187.0
2020-11-23 14:30:00,83.28,83.33,83.23,83.29,32928.0,70.4949,70.5372,70.4526,70.5034,32928.0
2020-11-23 14:35:00,83.3,83.36,83.26,83.36,66974.0,70.5118,70.5626,70.478,70.5626,66974.0
2020-11-23 14:40:00,83.35,83.4,83.31,83.36,64301.0,70.5542,70.5965,70.5203,70.5626,64301.0
2020-11-23 14:45:00,83.36,83.4,83.3,83.31,75504.0,70.5626,70.5965,70.5118,70.5203,75504.0
2020-11-23 14:50:00,83.33,83.55,83.33,83.45,66091.0,70.5372,70.7234,70.5372,70.6388,66091.0
2020-11-23 14:55:00,83.45,83.45,83.34,83.45,81158.0,70.6388,70.6388,70.5457,70.6388,81158.0
2020-11-23 15:00:00,83.49,83.71,83.49,83.68,19560.0,70.6727,70.8589,70.6727,70.8335,19560.0
2020-11-23 15:05:00,83.69,83.8,83.67,83.76,16143.0,70.842,70.9351,70.825,70.9012,16143.0
2020-11-23 15:10:00,83.76,83.83,83.72,83.83,26394.0,70.9012,70.9605,70.8674,70.9605,26394.0
2020-11-23 15:15:00,83.82,83.82,83.71,83.79,26953.0,70.952,70.952,70.8589,70.9266,26953.0
2020-11-23 15:20:00,83.78,83.78,83.66,83.7,28188.0,70.9181,70.9181,70.8166,70.8504,28188.0
2020-11-23 15:25:00,83.7,83.75,83.61,83.71,24455.0,70.8504,70.8927,70.7742,70.8589,24455.0
2020-11-23 15:30:00,83.7,83.72,83.64,83.65,26001.0,70.8504,70.8674,70.7996,70.8081,26001.0
2020-11-23 15:35:00,83.65,83.66,83.46,83.47,29518.0,70.8081,70.8166,70.6473,70.6557,29518.0
2020-11-23 15:40:00,83.47,83.58,83.46,83.54,31299.0,70.6557,70.7488,70.6473,70.715,31299.0
2020-11-23 15:45:00,83.54,83.66,83.49,83.62,58528.0,70.715,70.8166,70.6727,70.7827,58528.0
2020-11-23 15:50:00,83.64,83.8,83.61,83.62,86179.0,70.7996,70.9351,70.7742,70.7827,86179.0
2020-11-23 15:55:00,83.61,83.61,83.36,83.4,161985.0,70.7742,70.7742,70.5626,70.5965,161985.0
2020-11-24 09:30:00,83.99,84.12,83.33,83.34,53989.0,71.0959,71.2059,70.5372,70.5457,53989.0
2020-11-24 09:35:00,83.39,83.86,83.39,83.86,20453.0,70.588,70.9859,70.588,70.9859,20453.0
2020-11-24 09:40:00,83.93,84.07,83.77,84.05,21244.0,71.0451,71.1636,70.9097,71.1467,21244.0
2020-11-24 09:45:00,84.08,84.14,83.94,84.09,11671.0,71.1721,71.2229,71.0536,71.1805,11671.0
2020-11-24 09:50:00,84.14,84.19,83.95,84.09,14006.0,71.2229,71.2652,71.062,71.1805,14006.0
2020-11-24 09:55:00,84.1,84.29,84.05,84.18,14469.0,71.189,71.3498,71.1467,71.2567,14469.0
2020-11-24 10:00:00,84.23,84.37,84.06,84.13,21980.0,71.2991,71.4176,71.1552,71.2144,21980.0
2020-11-24 10:05:00,84.11,84.23,84.02,84.06,16705.0,71.1975,71.2991,71.1213,71.1552,16705.0
2020-11-24 10:10:00,84.02,84.22,83.88,84.15,73531.0,71.1213,71.2906,71.0028,71.2313,73531.0
2020-11-24 10:15:00,84.13,84.19,83.97,83.97,19382.0,71.2144,71.2652,71.079,71.079,19382.0
2020-11-24 10:20:00,83.98,84.37,83.98,84.29,9090.0,71.0874,71.4176,71.0874,71.3498,9090.0
2020-11-24 10:25:00,84.28,84.3,84.1,84.22,9625.0,71.3414,71.3583,71.189,71.2906,9625.0
2020-11-24 10:30:00,84.18,84.21,84.13,84.19,6609.0,71.2567,71.2821,71.2144,71.2652,6609.0
2020-11-24 10:35:00,84.2,84.25,84.11,84.12,14481.0,71.2737,71.316,71.1975,71.2059,14481.0
2020-11-24 10:40:00,84.14,84.3,84.12,84.19,13753.0,71.2229,71.3583,71.2059,71.2652,13753.0
2020-11-24 10:45:00,84.2,84.21,84.11,84.17,7922.0,71.2737,71.2821,71.1975,71.2483,7922.0
2020-11-24 10:50:00,84.17,84.17,83.88,83.92,13123.0,71.2483,71.2483,71.0028,71.0366,13123.0
2020-11-24 10:55:00,83.92,84.16,83.92,84.05,11054.0,71.0366,71.2398,71.0366,71.1467,11054.0
2020-11-24 11:00:00,84.08,84.3,84.06,84.18,6643.0,71.1721,71.3583,71.1552,71.2567,6643.0
2020-11-24 11:05:00,84.13,84.29,84.13,84.15,11685.0,71.2144,71.3498,71.2144,71.2313,11685.0
2020-11-24 11:10:00,84.16,84.32,84.08,84.31,14029.0,71.2398,71.3752,71.1721,71.3668,14029.0
2020-11-24 11:15:00,84.33,84.54,84.32,84.5,21588.0,71.3837,71.5615,71.3752,71.5276,21588.0
2020-11-24 11:20:00,84.51,84.76,84.5,84.7,63443.0,71.5361,71.7477,71.5276,71.6969,63443.0
2020-11-24 11:25:00,84.7,84.74,84.47,84.49,15588.0,71.6969,71.7308,71.5022,71.5191,15588.0
2020-11-24 11:30:00,84.48,84.53,84.36,84.5,10999.0,71.5107,71.553,71.4091,71.5276,10999.0
2020-11-24 11:35:00,84.47,84.62,84.45,84.51,8900.0,71.5022,71.6292,71.4853,71.5361,8900.0
2020-11-24 11:40:00,84.51,84.59,84.45,84.54,13642.0,71.5361,71.6038,71.4853,71.5615,13642.0
2020-11-24 11:45:00,84.56,84.76,84.53,84.71,15572.0,71.5784,71.7477,71.553,71.7054,15572.0
2020-11-24 11:50:00,84.7,84.77,84.63,84.73,10965.0,71.6969,71.7562,71.6376,71.7223,10965.0
2020-11-24 11:55:00,84.78,84.84,84.65,84.7,11370.0,71.7646,71.8154,71.6546,71.6969,11370.0
2020-11-24 12:00:00,84.7,84.75,84.63,84.64,9845.0,71.6969,71.7392,71.6376,71.6461,9845.0
2020-11-24 12:05:00,84.66,84.77,84.65,84.72,19452.0,71.663,71.7562,71.6546,71.7138,19452.0
2020-11-24 12:10:00,84.73,84.84,84.71,84.84,10980.0,71.7223,71.8154,71.7054,71.8154,10980.0
2020-11-24 12:15:00,84.82,84.82,84.73,84.79,7064.0,71.7985,71.7985,71.7223,71.7731,7064.0
2020-11-24 12:20:00,84.77,84.78,84.68,84.68,10400.0,71.7562,71.7646,71.68,71.68,10400.0
2020-11-24 12:25:00,84.66,84.66,84.53,84.58,12303.0,71.663,71.663,71.553,71.5953,12303.0
2020-11-24 12:30:00,84.56,84.77,84.56,84.73,9707.0,71.5784,71.7562,71.5784,71.7223,9707.0
2020-11-24 12:35:00,84.73,84.79,84.71,84.76,5698.0,71.7223,71.7731,71.7054,71.7477,5698.0
2020-11-24 12:40:00,84.76,84.76,84.6,84.61,19258.0,71.7477,71.7477,71.6123,71.6207,19258.0
2020-11-24 12:45:00,84.61,84.75,84.57,84.59,7392.0,71.6207,71.7392,71.5869,71.6038,7392.0
2020-11-24 12:50:00,84.58,84.68,84.58,84.65,6146.0,71.5953,71.68,71.5953,71.6546,6146.0
2020-11-24 12:55:00,84.68,84.69,84.57,84.61,6410.0,71.68,71.6884,71.5869,71.6207,6410.0
2020-11-24 13:00:00,84.63,84.75,84.58,84.75,9442.0,71.6376,71.7392,71.5953,71.7392,9442.0
2020-11-24 13:05:00,84.77,84.79,84.67,84.73,7088.0,71.7562,71.7731,71.6715,71.7223,7088.0
2020-11-24 13:10:00,84.73,84.77,84.64,84.77,13680.0,71.7223,71.7562,71.6461,71.7562,13680.0
2020-11-24 13:15:00,84.75,84.85,84.72,84.76,18246.0,71.7392,71.8239,71.7138,71.7477,18246.0
2020-11-24 13:20:00,84.75,84.76,84.59,84.61,8629.0,71.7392,71.7477,71.6038,71.6207,8629.0
2020-11-24 13:25:00,84.6,84.6,84.47,84.53,25035.0,71.6123,71.6123,71.5022,71.553,25035.0
2020-11-24 13:30:00,84.54,84.63,84.49,84.59,8678.0,71.5615,71.6376,71.5191,71.6038,8678.0
2020-11-24 13:35:00,84.61,84.63,84.49,84.51,8550.0,71.6207,71.6376,71.5191,71.5361,8550.0
2020-11-24 13:40:00,84.52,84.9,84.51,84.63,25135.0,71.5445,71.8662,71.5361,71.6376,25135.0
2020-11-24 13:45:00,84.65,84.65,84.52,84.55,9166.0,71.6546,71.6546,71.5445,71.5699,9166.0
2020-11-24 13:50:00,84.56,84.59,84.5,84.51,8939.0,71.5784,71.6038,71.5276,71.5361,8939.0
2020-11-24 13:55:00,84.52,84.53,84.45,84.51,6548.0,71.5445,71.553,71.4853,71.5361,6548.0
2020-11-24 14:00:00,84.51,84.63,84.49,84.59,11422.0,71.5361,71.6376,71.5191,71.6038,11422.0
2020-11-24 14:05:00,84.61,84.71,84.55,84.69,18378.0,71.6207,71.7054,71.5699,71.6884,18378.0
2020-11-24 14:10:00,84.68,84.73,84.6,84.67,7917.0,71.68,71.7223,71.6123,71.6715,7917.0
2020-11-24 14:15:00,84.66,84.68,84.53,84.56,6380.0,71.663,71.68,71.553,71.5784,6380.0
2020-11-24 14:20:00,84.54,84.54,84.47,84.5,11625.0,71.5615,71.5615,71.5022,71.5276,11625.0
2020-11-24 14:25:00,84.51,84.55,84.45,84.49,10812.0,71.5361,71.5699,71.4853,71.5191,10812.0
2020-11-24 14:30:00,84.45,84.49,84.38,84.48,10010.0,71.4853,71.5191,71.426,71.5107,10010.0
2020-11-24 14:35:00,84.49,84.71,84.48,84.66,11114.0,71.5191,71.7054,71.5107,71.663,11114.0
2020-11-24 14:40:00,84.67,84.73,84.62,84.72,11655.0,71.6715,71.7223,71.6292,71.7138,11655.0
2020-11-24 14:45:00,84.71,84.71,84.54,84.54,12157.0,71.7054,71.7054,71.5615,71.5615,12157.0
2020-11-24 14:50:00,84.54,84.58,84.49,84.53,12509.0,71.5615,71.5953,71.5191,71.553,12509.0
2020-11-24 14:55:00,84.53,84.63,84.52,84.62,11567.0,71.553,71.6376,71.5445,71.6292,11567.0
2020-11-24 15:00:00,84.59,84.65,84.55,84.64,12536.0,71.6038,71.6546,71.5699,71.6461,12536.0
2020-11-24 15:05:00,84.65,84.69,84.58,84.63,13150.0,71.6546,71.6884,71.5953,71.6376,13150.0
2020-11-24 15:10:00,84.63,84.75,84.6,84.7,18904.0,71.6376,71.7392,71.6123,71.6969,18904.0
2020-11-24 15:15:00,84.69,84.79,84.68,84.68,15736.0,71.6884,71.7731,71.68,71.68,15736.0
2020-11-24 15:20:00,84.67,84.95,84.67,84.94,16570.0,71.6715,71.9085,71.6715,71.9001,16570.0
2020-11-24 15:25:00,84.92,84.93,84.79,84.86,18954.0,71.8831,71.8916,71.7731,71.8323,18954.0
2020-11-24 15:30:00,84.87,84.91,84.79,84.9,17514.0,71.8408,71.8747,71.7731,71.8662,17514.0
2020-11-24 15:35:00,84.9,84.97,84.86,84.9,20672.0,71.8662,71.9255,71.8323,71.8662,20672.0
2020-11-24 15:40:00,84.89,84.9,84.71,84.75,27546.0,71.8577,71.8662,71.7054,71.7392,27546.0
2020-11-24 15:45:00,84.75,84.91,84.74,84.82,38408.0,71.7392,71.8747,71.7308,71.7985,38408.0
2020-11-24 15:50:00,84.83,84.92,84.77,84.9,73500.0,71.8069,71.8831,71.7562,71.8662,73500.0
2020-11-24 15:55:00,84.9,84.96,84.72,84.77,102210.0,71.8662,71.917,71.7138,71.7562,102210.0
2020-11-25 09:30:00,85.11,85.2,84.96,85.1,33115.0,72.044,72.1201,71.917,72.0355,33115.0
2020-11-25 09:35:00,85.1,85.18,84.88,84.97,36746.0,72.0355,72.1032,71.8493,71.9255,36746.0
2020-11-25 09:40:00,85.0,85.19,84.93,85.03,24378.0,71.9508,72.1117,71.8916,71.9762,24378.0
2020-11-25 09:45:00,85.02,85.22,85.02,85.15,26562.0,71.9678,72.1371,71.9678,72.0778,26562.0
2020-11-25 09:50:00,85.17,85.46,85.14,85.4,13658.0,72.0947,72.3402,72.0694,72.2894,13658.0
2020-11-25 09:55:00,85.34,85.45,85.1,85.14,19229.0,72.2386,72.3318,72.0355,72.0694,19229.0
2020-11-25 10:00:00,85.14,85.27,85.07,85.13,11743.0,72.0694,72.1794,72.0101,72.0609,11743.0
2020-11-25 10:05:00,85.13,85.33,85.05,85.14,10061.0,72.0609,72.2302,71.9932,72.0694,10061.0
2020-11-25 10:10:00,85.22,85.28,85.05,85.22,22385.0,72.1371,72.1879,71.9932,72.1371,22385.0
2020-11-25 10:15:00,85.22,85.35,85.19,85.19,7764.0,72.1371,72.2471,72.1117,72.1117,7764.0
2020-11-25 10:20:00,85.19,85.23,84.94,84.97,14719.0,72.1117,72.1455,71.9001,71.9255,14719.0
2020-11-25 10:25:00,84.89,84.93,84.79,84.9,15040.0,71.8577,71.8916,71.7731,71.8662,15040.0
2020-11-25 10:30:00,84.89,84.97,84.77,84.79,8401.0,71.8577,71.9255,71.7562,71.7731,8401.0
2020-11-25 10:35:00,84.79,84.82,84.68,84.76,12270.0,71.7731,71.7985,71.68,71.7477,12270.0
2020-11-25 10:40:00,84.72,84.78,84.53,84.66,13026.0,71.7138,71.7646,71.553,71.663,13026.0
2020-11-25 10:45:00,84.63,84.66,84.44,84.44,10158.0,71.6376,71.663,71.4768,71.4768,10158.0
2020-11-25 10:50:00,84.45,84.75,84.42,84.67,52915.0,71.4853,71.7392,71.4599,71.6715,52915.0
2020-11-25 10:55:00,84.62,84.66,84.46,84.46,9646.0,71.6292,71.663,71.4937,71.4937,9646.0
2020-11-25 11:00:00,84.44,84.47,84.28,84.35,10234.0,71.4768,71.5022,71.3414,71.4006,10234.0
2020-11-25 11:05:00,84.35,84.51,84.33,84.44,12376.0,71.4006,71.5361,71.3837,71.4768,12376.0
2020-11-25 11:10:00,84.43,84.54,84.43,84.43,9203.0,71.4684,71.5615,71.4684,71.4684,9203.0
2020-11-25 11:15:00,84.44,84.51,84.42,84.43,13664.0,71.4768,71.5361,71.4599,71.4684,13664.0
2020-11-25 11:20:00,84.44,84.5,84.37,84.5,16210.0,71.4768,71.5276,71.4176,71.5276,16210.0
2020-11-25 11:25:00,84.47,84.6,84.4,84.59,12487.0,71.5022,71.6123,71.443,71.6038,12487.0
2020-11-25 11:30:00,84.57,84.71,84.54,84.71,7575.0,71.5869,71.7054,71.5615,71.7054,7575.0
2020-11-25 11:35:00,84.72,84.85,84.71,84.78,10919.0,71.7138,71.8239,71.7054,71.7646,10919.0
2020-11-25 11:40:00,84.75,84.85,84.67,84.67,17068.0,71.7392,71.8239,71.6715,71.6715,17068.0
2020-11-25 11:45:00,84.69,84.75,84.66,84.75,5745.0,71.6884,71.7392,71.663,71.7392,5745.0
2020-11-25 11:50:00,84.75,84.86,84.73,84.84,9705.0,71.7392,71.8323,71.7223,71.8154,9705.0
2020-11-25 11:55:00,84.83,84.85,84.68,84.81,6528.0,71.8069,71.8239,71.68,71.79,6528.0
2020-11-25 12:00:00,84.8,84.86,84.8,84.82,15658.0,71.7815,71.8323,71.7815,71.7985,15658.0
2020-11-25 12:05:00,84.83,84.97,84.82,84.89,13422.0,71.8069,71.9255,71.7985,71.8577,13422.0
2020-11-25 12:10:00,84.89,85.0,84.82,84.91,7523.0,71.8577,71.9508,71.7985,71.8747,7523.0
2020-11-25 12:15:00,84.88,84.91,84.76,84.8,8710.0,71.8493,71.8747,71.7477,71.7815,8710.0
2020-11-25 12:20:00,84.79,84.87,84.74,84.75,12556.0,71.7731,71.8408,71.7308,71.7392,12556.0
2020-11-25 12:25:00,84.76,84.78,84.61,84.62,6745.0,71.7477,71.7646,71.6207,71.6292,6745.0
2020-11-25 12:30:00,84.62,84.75,84.61,84.7,15602.0,71.6292,71.7392,71.6207,71.6969,15602.0
2020-11-25 12:35:00,84.7,84.75,84.62,84.72,6222.0,71.6969,71.7392,71.6292,71.7138,6222.0
2020-11-25 12:40:00,84.72,84.77,84.67,84.77,22291.0,71.7138,71.7562,71.6715,71.7562,22291.0
2020-11-25 12:45:00,84.77,84.77,84.65,84.67,5705.0,71.7562,71.7562,71.6546,71.6715,5705.0
2020-11-25 12:50:00,84.65,84.75,84.65,84.74,8386.0,71.6546,71.7392,71.6546,71.7308,8386.0
2020-11-25 12:55:00,84.73,84.85,84.71,84.83,19198.0,71.7223,71.8239,71.7054,71.8069,19198.0
2020-11-25 13:00:00,84.82,84.82,84.75,84.81,5616.0,71.7985,71.7985,71.7392,71.79,5616.0
2020-11-25 13:05:00,84.82,84.83,84.75,84.78,6401.0,71.7985,71.8069,71.7392,71.7646,6401.0
2020-11-25 13:10:00,84.77,84.81,84.69,84.75,6377.0,71.7562,71.79,71.6884,71.7392,6377.0
2020-11-25 13:15:00,84.74,84.85,84.74,84.85,11681.0,71.7308,71.8239,71.7308,71.8239,11681.0
2020-11-25 13:20:00,84.87,84.87,84.77,84.85,6871.0,71.8408,71.8408,71.7562,71.8239,6871.0
2020-11-25 13:25:00,84.83,84.87,84.78,84.84,6495.0,71.8069,71.8408,71.7646,71.8154,6495.0
2020-11-25 13:30:00,84.87,84.93,84.84,84.87,7694.0,71.8408,71.8916,71.8154,71.8408,7694.0
2020-11-25 13:35:00,84.86,84.9,84.82,84.86,11282.0,71.8323,71.8662,71.7985,71.8323,11282.0
2020-11-25 13:40:00,84.88,84.91,84.79,84.89,7928.0,71.8493,71.8747,71.7731,71.8577,7928.0
2020-11-25 13:45:00,84.87,84.91,84.85,84.88,6687.0,71.8408,71.8747,71.8239,71.8493,6687.0
2020-11-25 13:50:00,84.86,85.06,84.85,85.02,13199.0,71.8323,72.0016,71.8239,71.9678,13199.0
2020-11-25 13:55:00,85.05,85.16,85.02,85.16,11440.0,71.9932,72.0863,71.9678,72.0863,11440.0
2020-11-25 14:00:00,85.17,85.35,85.1,85.24,27546.0,72.0947,72.2471,72.0355,72.154,27546.0
2020-11-25 14:05:00,85.25,85.41,85.25,85.38,20532.0,72.1625,72.2979,72.1625,72.2725,20532.0
2020-11-25 14:10:00,85.39,85.53,85.35,85.48,13915.0,72.281,72.3995,72.2471,72.3572,13915.0
2020-11-25 14:15:00,85.47,85.54,85.32,85.33,20213.0,72.3487,72.4079,72.2217,72.2302,20213.0
2020-11-25 14:20:00,85.34,85.39,85.23,85.33,15347.0,72.2386,72.281,72.1455,72.2302,15347.0
2020-11-25 14:25:00,85.31,85.47,85.31,85.4,11231.0,72.2133,72.3487,72.2133,72.2894,11231.0
2020-11-25 14:30:00,85.41,85.51,85.28,85.28,12925.0,72.2979,72.3826,72.1879,72.1879,12925.0
2020-11-25 14:35:00,85.29,85.34,85.19,85.21,12655.0,72.1963,72.2386,72.1117,72.1286,12655.0
2020-11-25 14:40:00,85.19,85.25,85.15,85.19,61227.0,72.1117,72.1625,72.0778,72.1117,61227.0
2020-11-25 14:45:00,85.19,85.2,85.01,85.02,23322.0,72.1117,72.1201,71.9593,71.9678,23322.0
2020-11-25 14:50:00,85.01,85.01,84.91,84.92,11301.0,71.9593,71.9593,71.8747,71.8831,11301.0
2020-11-25 14:55:00,84.93,85.09,84.92,85.0,13108.0,71.8916,72.027,71.8831,71.9508,13108.0
2020-11-25 15:00:00,84.99,85.04,84.92,84.99,13828.0,71.9424,71.9847,71.8831,71.9424,13828.0
2020-11-25 15:05:00,85.01,85.09,84.97,85.08,18268.0,71.9593,72.027,71.9255,72.0186,18268.0
2020-11-25 15:10:00,85.09,85.1,84.96,85.05,21791.0,72.027,72.0355,71.917,71.9932,21791.0
2020-11-25 15:15:00,85.05,85.05,84.95,85.01,14553.0,71.9932,71.9932,71.9085,71.9593,14553.0
2020-11-25 15:20:00,85.0,85.1,84.97,84.99,14361.0,71.9508,72.0355,71.9255,71.9424,14361.0
2020-11-25 15:25:00,84.98,85.12,84.94,85.11,15531.0,71.9339,72.0524,71.9001,72.044,15531.0
2020-11-25 15:30:00,85.09,85.35,85.09,85.32,16226.0,72.027,72.2471,72.027,72.2217,16226.0
2020-11-25 15:35:00,85.33,85.33,85.24,85.28,18816.0,72.2302,72.2302,72.154,72.1879,18816.0
2020-11-25 15:40:00,85.29,85.45,85.28,85.44,24416.0,72.1963,72.3318,72.1879,72.3233,24416.0
2020-11-25 15:45:00,85.46,85.48,85.24,85.24,43858.0,72.3402,72.3572,72.154,72.154,43858.0
2020-11-25 15:50:00,85.24,85.36,85.12,85.36,62963.0,72.154,72.2556,72.0524,72.2556,62963.0
2020-11-25 15:55:00,85.36,85.42,85.25,85.39,86463.0,72.2556,72.3064,72.1625,72.281,86463.0
2020-11-27 09:30:00,85.27,85.41,84.66,84.78,40728.0,72.1794,72.2979,71.663,71.7646,40728.0
2020-11-27 09:35:00,84.75,84.77,84.47,84.62,11971.0,71.7392,71.7562,71.5022,71.6292,11971.0
2020-11-27 09:40:00,84.58,84.83,84.52,84.81,13462.0,71.5953,71.8069,71.5445,71.79,13462.0
2020-11-27 09:45:00,84.8,84.87,84.63,84.76,87500.0,71.7815,71.8408,71.6376,71.7477,87500.0
2020-11-27 09:50:00,84.8,84.91,84.75,84.89,20881.0,71.7815,71.8747,71.7392,71.8577,20881.0
2020-11-27 09:55:00,84.86,84.86,84.69,84.72,18714.0,71.8323,71.8323,71.6884,71.7138,18714.0
2020-11-27 10:00:00,84.72,85.06,84.71,84.88,8358.0,71.7138,72.0016,71.7054,71.8493,8358.0
2020-11-27 10:05:00,84.85,84.92,84.77,84.78,8801.0,71.8239,71.8831,71.7562,71.7646,8801.0
2020-11-27 10:10:00,84.76,84.77,84.59,84.63,15674.0,71.7477,71.7562,71.6038,71.6376,15674.0
2020-11-27 10:15:00,84.6,84.72,84.54,84.57,8356.0,71.6123,71.7138,71.5615,71.5869,8356.0
2020-11-27 10:20:00,84.6,84.61,84.5,84.59,38048.0,71.6123,71.6207,71.5276,71.6038,38048.0
2020-11-27 10:25:00,84.58,84.62,84.47,84.6,21392.0,71.5953,71.6292,71.5022,71.6123,21392.0
2020-11-27 10:30:00,84.55,84.8,84.55,84.76,8809.0,71.5699,71.7815,71.5699,71.7477,8809.0
2020-11-27 10:35:00,84.74,84.87,84.7,84.73,21630.0,71.7308,71.8408,71.6969,71.7223,21630.0
2020-11-27 10:40:00,84.76,84.83,84.66,84.66,8383.0,71.7477,71.8069,71.663,71.663,8383.0
2020-11-27 10:45:00,84.63,84.74,84.62,84.67,9401.0,71.6376,71.7308,71.6292,71.6715,9401.0
2020-11-27 10:50:00,84.68,84.68,84.45,84.47,11855.0,71.68,71.68,71.4853,71.5022,11855.0
2020-11-27 10:55:00,84.46,84.46,84.33,84.46,21754.0,71.4937,71.4937,71.3837,71.4937,21754.0
2020-11-27 11:00:00,84.46,84.53,84.44,84.46,18279.0,71.4937,71.553,71.4768,71.4937,18279.0
2020-11-27 11:05:00,84.45,84.56,84.45,84.56,17312.0,71.4853,71.5784,71.4853,71.5784,17312.0
2020-11-27 11:10:00,84.55,84.55,84.45,84.49,14132.0,71.5699,71.5699,71.4853,71.5191,14132.0
2020-11-27 11:15:00,84.51,84.53,84.4,84.41,13346.0,71.5361,71.553,71.443,71.4514,13346.0
2020-11-27 11:20:00,84.39,84.42,84.22,84.28,7398.0,71.4345,71.4599,71.2906,71.3414,7398.0
2020-11-27 11:25:00,84.25,84.37,84.21,84.23,8885.0,71.316,71.4176,71.2821,71.2991,8885.0
2020-11-27 11:30:00,84.31,84.32,84.21,84.24,6923.0,71.3668,71.3752,71.2821,71.3075,6923.0
2020-11-27 11:35:00,84.23,84.3,84.13,84.27,9050.0,71.2991,71.3583,71.2144,71.3329,9050.0
2020-11-27 11:40:00,84.33,84.42,84.31,84.38,8682.0,71.3837,71.4599,71.3668,71.426,8682.0
2020-11-27 11:45:00,84.39,84.55,84.32,84.41,6609.0,71.4345,71.5699,71.3752,71.4514,6609.0
2020-11-27 11:50:00,84.42,84.45,84.33,84.35,4831.0,71.4599,71.4853,71.3837,71.4006,4831.0
2020-11-27 11:55:00,84.36,84.43,84.27,84.4,14664.0,71.4091,71.4684,71.3329,71.443,14664.0
2020-11-27 12:00:00,84.38,84.55,84.35,84.55,23721.0,71.426,71.5699,71.4006,71.5699,23721.0
2020-11-27 12:05:00,84.56,84.56,84.47,84.55,14397.0,71.5784,71.5784,71.5022,71.5699,14397.0
2020-11-27 12:10:00,84.54,84.57,84.46,84.51,7491.0,71.5615,71.5869,71.4937,71.5361,7491.0
2020-11-27 12:15:00,84.54,84.63,84.52,84.63,7098.0,71.5615,71.6376,71.5445,71.6376,7098.0
2020-11-27 12:20:00,84.64,84.64,84.49,84.58,9980.0,71.6461,71.6461,71.5191,71.5953,9980.0
2020-11-27 12:25:00,84.55,84.62,84.55,84.62,22748.0,71.5699,71.6292,71.5699,71.6292,22748.0
2020-11-27 12:30:00,84.61,84.65,84.59,84.62,13993.0,71.6207,71.6546,71.6038,71.6292,13993.0
2020-11-27 12:35:00,84.62,84.76,84.59,84.72,11368.0,71.6292,71.7477,71.6038,71.7138,11368.0
2020-11-27 12:40:00,84.7,84.92,84.7,84.9,9038.0,71.6969,71.8831,71.6969,71.8662,9038.0
2020-11-27 12:45:00,84.9,84.9,84.78,84.84,10578.0,71.8662,71.8662,71.7646,71.8154,10578.0
2020-11-27 12:50:00,84.84,84.88,84.74,84.79,21820.0,71.8154,71.8493,71.7308,71.7731,21820.0
2020-11-27 12:55:00,84.81,85.02,84.76,84.92,125773.0,71.79,71.9678,71.7477,71.8831,125773.0
2020-11-30 09:30:00,84.73,84.95,84.63,84.75,41633.0,71.7223,71.9085,71.6376,71.7392,41633.0
2020-11-30 09:35:00,84.75,84.81,84.49,84.64,13479.0,71.7392,71.79,71.5191,71.6461,13479.0
2020-11-30 09:40:00,84.67,84.84,84.58,84.62,20428.0,71.6715,71.8154,71.5953,71.6292,20428.0
2020-11-30 09:45:00,84.64,84.79,84.6,84.78,11095.0,71.6461,71.7731,71.6123,71.7646,11095.0
2020-11-30 09:50:00,84.74,84.84,84.67,84.83,13147.0,71.7308,71.8154,71.6715,71.8069,13147.0
2020-11-30 09:55:00,84.83,85.11,84.81,84.81,93959.0,71.8069,72.044,71.79,71.79,93959.0
2020-11-30 10:00:00,84.83,85.02,84.81,85.01,12982.0,71.8069,71.9678,71.79,71.9593,12982.0
2020-11-30 10:05:00,84.98,85.25,84.98,85.21,32685.0,71.9339,72.1625,71.9339,72.1286,32685.0
2020-11-30 10:10:00,85.21,85.22,85.02,85.14,24410.0,72.1286,72.1371,71.9678,72.0694,24410.0
2020-11-30 10:15:00,85.15,85.17,84.96,84.97,14372.0,72.0778,72.0947,71.917,71.9255,14372.0
2020-11-30 10:20:00,84.96,84.96,84.78,84.9,13130.0,71.917,71.917,71.7646,71.8662,13130.0
2020-11-30 10:25:00,84.88,84.95,84.8,84.93,16125.0,71.8493,71.9085,71.7815,71.8916,16125.0
2020-11-30 10:30:00,84.91,85.04,84.85,84.91,11288.0,71.8747,71.9847,71.8239,71.8747,11288.0
2020-11-30 10:35:00,84.91,84.93,84.78,84.84,17192.0,71.8747,71.8916,71.7646,71.8154,17192.0
2020-11-30 10:40:00,84.83,84.84,84.67,84.77,15393.0,71.8069,71.8154,71.6715,71.7562,15393.0
2020-11-30 10:45:00,84.75,84.81,84.7,84.78,12463.0,71.7392,71.79,71.6969,71.7646,12463.0
2020-11-30 10:50:00,84.79,84.8,84.68,84.7,8529.0,71.7731,71.7815,71.68,71.6969,8529.0
2020-11-30 10:55:00,84.69,84.77,84.61,84.61,16698.0,71.6884,71.7562,71.6207,71.6207,16698.0
2020-11-30 11:00:00,84.61,84.61,84.5,84.54,12032.0,71.6207,71.6207,71.5276,71.5615,12032.0
2020-11-30 11:05:00,84.56,84.62,84.31,84.35,10738.0,71.5784,71.6292,71.3668,71.4006,10738.0
2020-11-30 11:10:00,84.32,84.37,84.15,84.17,11117.0,71.3752,71.4176,71.2313,71.2483,11117.0
2020-11-30 11:15:00,84.11,84.12,84.01,84.04,17180.0,71.1975,71.2059,71.1128,71.1382,17180.0
2020-11-30 11:20:00,84.05,84.28,84.03,84.25,13192.0,71.1467,71.3414,71.1298,71.316,13192.0
2020-11-30 11:25:00,84.23,84.27,84.13,84.23,8943.0,71.2991,71.3329,71.2144,71.2991,8943.0
2020-11-30 11:30:00,84.17,84.27,84.11,84.13,10268.0,71.2483,71.3329,71.1975,71.2144,10268.0
2020-11-30 11:35:00,84.13,84.26,84.11,84.2,14007.0,71.2144,71.3244,71.1975,71.2737,14007.0
2020-11-30 11:40:00,84.2,84.24,84.07,84.12,15854.0,71.2737,71.3075,71.1636,71.2059,15854.0
2020-11-30 11:45:00,84.12,84.18,84.01,84.06,12915.0,71.2059,71.2567,71.1128,71.1552,12915.0
2020-11-30 11:50:00,84.06,84.23,84.06,84.16,17338.0,71.1552,71.2991,71.1552,71.2398,17338.0
2020-11-30 11:55:00,84.15,84.18,84.06,84.15,13453.0,71.2313,71.2567,71.1552,71.2313,13453.0
2020-11-30 12:00:00,84.12,84.18,84.12,84.15,9709.0,71.2059,71.2567,71.2059,71.2313,9709.0
2020-11-30 12:05:00,84.14,84.34,84.14,84.34,10967.0,71.2229,71.3922,71.2229,71.3922,10967.0
2020-11-30 12:10:00,84.31,84.35,84.26,84.34,10595.0,71.3668,71.4006,71.3244,71.3922,10595.0
2020-11-30 12:15:00,84.32,84.38,84.31,84.36,16662.0,71.3752,71.426,71.3668,71.4091,16662.0
2020-11-30 12:20:00,84.36,84.48,84.36,84.47,6765.0,71.4091,71.5107,71.4091,71.5022,6765.0
2020-11-30 12:25:00,84.46,84.6,84.41,84.5,12646.0,71.4937,71.6123,71.4514,71.5276,12646.0
2020-11-30 12:30:00,84.48,84.53,84.4,84.52,14892.0,71.5107,71.553,71.443,71.5445,14892.0
2020-11-30 12:35:00,84.51,84.54,84.44,84.51,10532.0,71.5361,71.5615,71.4768,71.5361,10532.0
2020-11-30 12:40:00,84.51,84.73,84.51,84.69,23114.0,71.5361,71.7223,71.5361,71.6884,23114.0
2020-11-30 12:45:00,84.7,84.76,84.65,84.69,12011.0,71.6969,71.7477,71.6546,71.6884,12011.0
2020-11-30 12:50:00,84.7,84.7,84.63,84.66,6604.0,71.6969,71.6969,71.6376,71.663,6604.0
2020-11-30 12:55:00,84.65,84.67,84.61,84.62,6547.0,71.6546,71.6715,71.6207,71.6292,6547.0
2020-11-30 13:00:00,84.63,84.66,84.58,84.59,6812.0,71.6376,71.663,71.5953,71.6038,6812.0
2020-11-30 13:05:00,84.56,84.57,84.49,84.55,5925.0,71.5784,71.5869,71.5191,71.5699,5925.0
2020-11-30 13:10:00,84.53,84.64,84.5,84.51,16932.0,71.553,71.6461,71.5276,71.5361,16932.0
2020-11-30 13:15:00,84.51,84.57,84.48,84.55,5072.0,71.5361,71.5869,71.5107,71.5699,5072.0
2020-11-30 13:20:00,84.54,84.59,84.48,84.56,6857.0,71.5615,71.6038,71.5107,71.5784,6857.0
2020-11-30 13:25:00,84.53,84.62,84.48,84.49,7009.0,71.553,71.6292,71.5107,71.5191,7009.0
2020-11-30 13:30:00,84.49,84.49,84.23,84.24,24201.0,71.5191,71.5191,71.2991,71.3075,24201.0
2020-11-30 13:35:00,84.24,84.31,84.24,84.28,6893.0,71.3075,71.3668,71.3075,71.3414,6893.0
2020-11-30 13:40:00,84.29,84.41,84.28,84.32,7094.0,71.3498,71.4514,71.3414,71.3752,7094.0
2020-11-30 13:45:00,84.32,84.41,84.29,84.3,7729.0,71.3752,71.4514,71.3498,71.3583,7729.0
2020-11-30 13:50:00,84.31,84.36,84.3,84.35,11722.0,71.3668,71.4091,71.3583,71.4006,11722.0
2020-11-30 13:55:00,84.35,84.35,84.23,84.28,7939.0,71.4006,71.4006,71.2991,71.3414,7939.0
2020-11-30 14:00:00,84.26,84.36,84.23,84.25,98034.0,71.3244,71.4091,71.2991,71.316,98034.0
2020-11-30 14:05:00,84.25,84.32,84.21,84.22,16263.0,71.316,71.3752,71.2821,71.2906,16263.0
2020-11-30 14:10:00,84.22,84.42,84.2,84.42,8521.0,71.2906,71.4599,71.2737,71.4599,8521.0
2020-11-30 14:15:00,84.42,84.42,84.28,84.36,10965.0,71.4599,71.4599,71.3414,71.4091,10965.0
2020-11-30 14:20:00,84.34,84.4,84.29,84.36,14658.0,71.3922,71.443,71.3498,71.4091,14658.0
2020-11-30 14:25:00,84.35,84.53,84.34,84.49,15529.0,71.4006,71.553,71.3922,71.5191,15529.0
2020-11-30 14:30:00,84.49,84.61,84.42,84.42,16534.0,71.5191,71.6207,71.4599,71.4599,16534.0
2020-11-30 14:35:00,84.42,84.44,84.34,84.34,10144.0,71.4599,71.4768,71.3922,71.3922,10144.0
2020-11-30 14:40:00,84.34,84.4,84.31,84.34,8298.0,71.3922,71.443,71.3668,71.3922,8298.0
2020-11-30 14:45:00,84.37,84.42,84.22,84.29,12969.0,71.4176,71.4599,71.2906,71.3498,12969.0
2020-11-30 14:50:00,84.26,84.47,84.26,84.29,11416.0,71.3244,71.5022,71.3244,71.3498,11416.0
2020-11-30 14:55:00,84.29,84.64,84.26,84.63,16534.0,71.3498,71.6461,71.3244,71.6376,16534.0
2020-11-30 15:00:00,84.64,84.67,84.44,84.5,19605.0,71.6461,71.6715,71.4768,71.5276,19605.0
2020-11-30 15:05:00,84.49,84.57,84.48,84.49,8558.0,71.5191,71.5869,71.5107,71.5191,8558.0
2020-11-30 15:10:00,84.49,84.54,84.37,84.42,11031.0,71.5191,71.5615,71.4176,71.4599,11031.0
2020-11-30 15:15:00,84.44,84.46,84.39,84.44,9559.0,71.4768,71.4937,71.4345,71.4768,9559.0
2020-11-30 15:20:00,84.44,84.6,84.4,84.6,21953.0,71.4768,71.6123,71.443,71.6123,21953.0
2020-11-30 15:25:00,84.57,84.57,84.47,84.48,11342.0,71.5869,71.5869,71.5022,71.5107,11342.0
2020-11-30 15:30:00,84.47,84.57,84.39,84.51,19853.0,71.5022,71.5869,71.4345,71.5361,19853.0
2020-11-30 15:35:00,84.5,84.52,84.37,84.43,21850.0,71.5276,71.5445,71.4176,71.4684,21850.0
2020-11-30 15:40:00,84.43,84.53,84.42,84.47,25829.0,71.4684,71.553,71.4599,71.5022,25829.0
2020-11-30 15:45:00,84.48,84.67,84.43,84.67,33520.0,71.5107,71.6715,71.4684,71.6715,33520.0
2020-11-30 15:50:00,84.65,84.97,84.5,84.88,113801.0,71.6546,71.9255,71.5276,71.8493,113801.0
2020-11-30 15:55:00,84.86,85.0,84.7,84.88,186773.0,71.8323,71.9508,71.6969,71.8493,186773.0
2020-12-01 09:30:00,85.1,85.76,85.07,85.39,60183.0,72.0355,72.5942,72.0101,72.281,60183.0
2020-12-01 09:35:00,85.46,85.79,85.41,85.62,21473.0,72.3402,72.6196,72.2979,72.4757,21473.0
2020-12-01 09:40:00,85.66,85.66,85.41,85.54,13340.0,72.5095,72.5095,72.2979,72.4079,13340.0
2020-12-01 09:45:00,85.56,85.77,85.45,85.68,21946.0,72.4249,72.6026,72.3318,72.5265,21946.0
2020-12-01 09:50:00,85.68,85.8,85.66,85.69,79743.0,72.5265,72.628,72.5095,72.5349,79743.0
2020-12-01 09:55:00,85.69,85.7,85.46,85.46,26225.0,72.5349,72.5434,72.3402,72.3402,26225.0
2020-12-01 10:00:00,85.49,85.52,85.27,85.5,22410.0,72.3656,72.391,72.1794,72.3741,22410.0
2020-12-01 10:05:00,85.47,85.57,85.39,85.51,16427.0,72.3487,72.4333,72.281,72.3826,16427.0
2020-12-01 10:10:00,85.47,85.51,85.21,85.38,10404.0,72.3487,72.3826,72.1286,72.2725,10404.0
2020-12-01 10:15:00,85.4,85.53,85.36,85.5,18337.0,72.2894,72.3995,72.2556,72.3741,18337.0
2020-12-01 10:20:00,85.51,85.53,85.41,85.5,19552.0,72.3826,72.3995,72.2979,72.3741,19552.0
2020-12-01 10:25:00,85.47,85.64,85.3,85.61,20270.0,72.3487,72.4926,72.2048,72.4672,20270.0
2020-12-01 10:30:00,85.6,85.72,85.6,85.69,26238.0,72.4587,72.5603,72.4587,72.5349,26238.0
2020-12-01 10:35:00,85.71,85.74,85.56,85.62,51714.0,72.5518,72.5772,72.4249,72.4757,51714.0
2020-12-01 10:40:00,85.62,85.69,85.51,85.69,29371.0,72.4757,72.5349,72.3826,72.5349,29371.0
2020-12-01 10:45:00,85.78,85.94,85.73,85.82,11471.0,72.6111,72.7465,72.5688,72.645,11471.0
2020-12-01 10:50:00,85.81,86.12,85.75,86.02,14905.0,72.6365,72.8989,72.5857,72.8143,14905.0
2020-12-01 10:55:00,86.0,86.16,85.93,86.11,11881.0,72.7973,72.9328,72.7381,72.8904,11881.0
2020-12-01 11:00:00,86.1,86.25,86.1,86.2,58690.0,72.882,73.0089,72.882,72.9666,58690.0
2020-12-01 11:05:00,86.19,86.28,85.93,86.01,7395.0,72.9582,73.0343,72.7381,72.8058,7395.0
2020-12-01 11:10:00,85.97,86.03,85.86,85.86,7970.0,72.7719,72.8227,72.6788,72.6788,7970.0
2020-12-01 11:15:00,85.85,85.96,85.85,85.85,11338.0,72.6704,72.7635,72.6704,72.6704,11338.0
2020-12-01 11:20:00,85.89,85.92,85.81,85.87,8578.0,72.7042,72.7296,72.6365,72.6873,8578.0
2020-12-01 11:25:00,85.87,85.87,85.74,85.77,8191.0,72.6873,72.6873,72.5772,72.6026,8191.0
2020-12-01 11:30:00,85.77,86.02,85.73,85.96,23457.0,72.6026,72.8143,72.5688,72.7635,23457.0
2020-12-01 11:35:00,85.96,86.06,85.92,85.94,14712.0,72.7635,72.8481,72.7296,72.7465,14712.0
2020-12-01 11:40:00,85.95,86.04,85.92,86.03,12096.0,72.755,72.8312,72.7296,72.8227,12096.0
2020-12-01 11:45:00,86.0,86.0,85.82,85.83,8470.0,72.7973,72.7973,72.645,72.6534,8470.0
2020-12-01 11:50:00,85.83,85.83,85.74,85.79,8420.0,72.6534,72.6534,72.5772,72.6196,8420.0
2020-12-01 11:55:00,85.79,85.85,85.71,85.78,8121.0,72.6196,72.6704,72.5518,72.6111,8121.0
2020-12-01 12:00:00,85.77,85.81,85.7,85.74,11674.0,72.6026,72.6365,72.5434,72.5772,11674.0
2020-12-01 12:05:00,85.74,85.96,85.69,85.95,45566.0,72.5772,72.7635,72.5349,72.755,45566.0
2020-12-01 12:10:00,85.95,85.95,85.75,85.8,11917.0,72.755,72.755,72.5857,72.628,11917.0
2020-12-01 12:15:00,85.81,85.82,85.59,85.63,16164.0,72.6365,72.645,72.4503,72.4841,16164.0
2020-12-01 12:20:00,85.59,85.59,85.4,85.4,7328.0,72.4503,72.4503,72.2894,72.2894,7328.0
2020-12-01 12:25:00,85.4,85.45,85.38,85.44,10010.0,72.2894,72.3318,72.2725,72.3233,10010.0
2020-12-01 12:30:00,85.43,85.55,85.39,85.41,14651.0,72.3148,72.4164,72.281,72.2979,14651.0
2020-12-01 12:35:00,85.41,85.42,85.32,85.33,7633.0,72.2979,72.3064,72.2217,72.2302,7633.0
2020-12-01 12:40:00,85.34,85.45,85.33,85.37,22756.0,72.2386,72.3318,72.2302,72.264,22756.0
2020-12-01 12:45:00,85.36,85.44,85.31,85.31,6665.0,72.2556,72.3233,72.2133,72.2133,6665.0
2020-12-01 12:50:00,85.28,85.32,85.05,85.09,19206.0,72.1879,72.2217,71.9932,72.027,19206.0
2020-12-01 12:55:00,85.06,85.2,84.99,85.14,17481.0,72.0016,72.1201,71.9424,72.0694,17481.0
2020-12-01 13:00:00,85.16,85.23,85.04,85.04,50369.0,72.0863,72.1455,71.9847,71.9847,50369.0
2020-12-01 13:05:00,85.04,85.07,84.94,85.05,33081.0,71.9847,72.0101,71.9001,71.9932,33081.0
2020-12-01 13:10:00,85.02,85.11,85.0,85.08,10137.0,71.9678,72.044,71.9508,72.0186,10137.0
2020-12-01 13:15:00,85.08,85.26,85.07,85.17,11505.0,72.0186,72.1709,72.0101,72.0947,11505.0
2020-12-01 13:20:00,85.16,85.29,85.16,85.28,5679.0,72.0863,72.1963,72.0863,72.1879,5679.0
2020-12-01 13:25:00,85.27,85.34,85.25,85.31,5491.0,72.1794,72.2386,72.1625,72.2133,5491.0
2020-12-01 13:30:00,85.32,85.4,85.3,85.33,6786.0,72.2217,72.2894,72.2048,72.2302,6786.0
2020-12-01 13:35:00,85.34,85.38,85.21,85.24,9271.0,72.2386,72.2725,72.1286,72.154,9271.0
2020-12-01 13:40:00,85.24,85.33,85.18,85.18,6996.0,72.154,72.2302,72.1032,72.1032,6996.0
2020-12-01 13:45:00,85.19,85.19,85.08,85.12,6414.0,72.1117,72.1117,72.0186,72.0524,6414.0
2020-12-01 13:50:00,85.11,85.11,85.01,85.02,8118.0,72.044,72.044,71.9593,71.9678,8118.0
2020-12-01 13:55:00,85.03,85.16,85.03,85.05,10914.0,71.9762,72.0863,71.9762,71.9932,10914.0
2020-12-01 14:00:00,85.06,85.1,85.0,85.02,21848.0,72.0016,72.0355,71.9508,71.9678,21848.0
2020-12-01 14:05:00,85.03,85.07,84.9,84.93,24323.0,71.9762,72.0101,71.8662,71.8916,24323.0
2020-12-01 14:10:00,84.92,85.0,84.8,84.97,163692.0,71.8831,71.9508,71.7815,71.9255,163692.0
2020-12-01 14:15:00,84.98,85.04,84.82,84.84,14476.0,71.9339,71.9847,71.7985,71.8154,14476.0
2020-12-01 14:20:00,84.82,84.87,84.61,84.87,21117.0,71.7985,71.8408,71.6207,71.8408,21117.0
2020-12-01 14:25:00,84.85,84.93,84.74,84.92,19319.0,71.8239,71.8916,71.7308,71.8831,19319.0
2020-12-01 14:30:00,84.93,85.04,84.91,85.0,14719.0,71.8916,71.9847,71.8747,71.9508,14719.0
2020-12-01 14:35:00,84.96,85.03,84.94,85.02,11659.0,71.917,71.9762,71.9001,71.9678,11659.0
2020-12-01 14:40:00,85.01,85.12,84.99,85.09,19138.0,71.9593,72.0524,71.9424,72.027,19138.0
2020-12-01 14:45:00,85.1,85.24,85.01,85.21,28100.0,72.0355,72.154,71.9593,72.1286,28100.0
2020-12-01 14:50:00,85.21,85.24,85.12,85.17,18345.0,72.1286,72.154,72.0524,72.0947,18345.0
2020-12-01 14:55:00,85.17,85.25,85.15,85.21,18003.0,72.0947,72.1625,72.0778,72.1286,18003.0
2020-12-01 15:00:00,85.22,85.25,85.11,85.15,15302.0,72.1371,72.1625,72.044,72.0778,15302.0
2020-12-01 15:05:00,85.13,85.18,85.1,85.18,14938.0,72.0609,72.1032,72.0355,72.1032,14938.0
2020-12-01 15:10:00,85.17,85.3,85.17,85.27,16256.0,72.0947,72.2048,72.0947,72.1794,16256.0
2020-12-01 15:15:00,85.29,85.34,85.26,85.3,16672.0,72.1963,72.2386,72.1709,72.2048,16672.0
2020-12-01 15:20:00,85.3,85.39,85.3,85.36,16523.0,72.2048,72.281,72.2048,72.2556,16523.0
2020-12-01 15:25:00,85.33,85.45,85.31,85.41,15551.0,72.2302,72.3318,72.2133,72.2979,15551.0
2020-12-01 15:30:00,85.4,85.55,85.35,85.55,39175.0,72.2894,72.4164,72.2471,72.4164,39175.0
2020-12-01 15:35:00,85.54,85.57,85.46,85.5,37363.0,72.4079,72.4333,72.3402,72.3741,37363.0
2020-12-01 15:40:00,85.5,85.61,85.46,85.56,38861.0,72.3741,72.4672,72.3402,72.4249,38861.0
2020-12-01 15:45:00,85.57,85.64,85.53,85.61,54084.0,72.4333,72.4926,72.3995,72.4672,54084.0
2020-12-01 15:50:00,85.6,85.62,85.37,85.42,126681.0,72.4587,72.4757,72.264,72.3064,126681.0
2020-12-01 15:55:00,85.4,85.43,85.21,85.21,212317.0,72.2894,72.3148,72.1286,72.1286,212317.0
2020-12-02 09:30:00,84.86,84.96,84.21,84.46,40690.0,71.8323,71.917,71.2821,71.4937,40690.0
2020-12-02 09:35:00,84.25,84.53,84.16,84.38,15046.0,71.316,71.553,71.2398,71.426,15046.0
2020-12-02 09:40:00,84.31,84.48,84.08,84.16,23868.0,71.3668,71.5107,71.1721,71.2398,23868.0
2020-12-02 09:45:00,84.19,84.82,84.19,84.73,8547.0,71.2652,71.7985,71.2652,71.7223,8547.0
2020-12-02 09:50:00,84.77,85.04,84.75,84.99,10971.0,71.7562,71.9847,71.7392,71.9424,10971.0
2020-12-02 09:55:00,85.02,85.1,84.81,84.81,9253.0,71.9678,72.0355,71.79,71.79,9253.0
2020-12-02 10:00:00,84.84,84.89,84.76,84.89,4742.0,71.8154,71.8577,71.7477,71.8577,4742.0
2020-12-02 10:05:00,84.87,85.03,84.87,84.9,8482.0,71.8408,71.9762,71.8408,71.8662,8482.0
2020-12-02 10:10:00,84.93,84.95,84.78,84.84,7563.0,71.8916,71.9085,71.7646,71.8154,7563.0
2020-12-02 10:15:00,84.8,84.87,84.58,84.59,7947.0,71.7815,71.8408,71.5953,71.6038,7947.0
2020-12-02 10:20:00,84.59,84.59,84.31,84.45,6753.0,71.6038,71.6038,71.3668,71.4853,6753.0
2020-12-02 10:25:00,84.5,84.55,84.39,84.54,5340.0,71.5276,71.5699,71.4345,71.5615,5340.0
2020-12-02 10:30:00,84.59,84.59,84.4,84.41,9715.0,71.6038,71.6038,71.443,71.4514,9715.0
2020-12-02 10:35:00,84.43,84.54,84.36,84.5,15383.0,71.4684,71.5615,71.4091,71.5276,15383.0
2020-12-02 10:40:00,84.48,84.68,84.45,84.66,7802.0,71.5107,71.68,71.4853,71.663,7802.0
2020-12-02 10:45:00,84.68,84.69,84.6,84.67,6891.0,71.68,71.6884,71.6123,71.6715,6891.0
2020-12-02 10:50:00,84.69,84.83,84.62,84.62,8363.0,71.6884,71.8069,71.6292,71.6292,8363.0
2020-12-02 10:55:00,84.59,84.64,84.52,84.56,12078.0,71.6038,71.6461,71.5445,71.5784,12078.0
2020-12-02 11:00:00,84.58,84.71,84.58,84.66,8635.0,71.5953,71.7054,71.5953,71.663,8635.0
2020-12-02 11:05:00,84.66,84.77,84.56,84.56,11213.0,71.663,71.7562,71.5784,71.5784,11213.0
2020-12-02 11:10:00,84.54,84.54,84.44,84.5,10339.0,71.5615,71.5615,71.4768,71.5276,10339.0
2020-12-02 11:15:00,84.48,84.53,84.45,84.45,6478.0,71.5107,71.553,71.4853,71.4853,6478.0
2020-12-02 11:20:00,84.49,84.57,84.46,84.51,6616.0,71.5191,71.5869,71.4937,71.5361,6616.0
2020-12-02 11:25:00,84.53,84.64,84.53,84.61,3863.0,71.553,71.6461,71.553,71.6207,3863.0
2020-12-02 11:30:00,84.6,84.71,84.55,84.7,4916.0,71.6123,71.7054,71.5699,71.6969,4916.0
2020-12-02 11:35:00,84.7,84.76,84.67,84.71,8088.0,71.6969,71.7477,71.6715,71.7054,8088.0
2020-12-02 11:40:00,84.71,84.73,84.6,84.72,8188.0,71.7054,71.7223,71.6123,71.7138,8188.0
2020-12-02 11:45:00,84.72,84.73,84.59,84.66,7479.0,71.7138,71.7223,71.6038,71.663,7479.0
2020-12-02 11:50:00,84.67,84.67,84.54,84.58,7527.0,71.6715,71.6715,71.5615,71.5953,7527.0
2020-12-02 11:55:00,84.58,84.6,84.49,84.5,6022.0,71.5953,71.6123,71.5191,71.5276,6022.0
2020-12-02 12:00:00,84.49,84.52,84.43,84.47,6029.0,71.5191,71.5445,71.4684,71.5022,6029.0
2020-12-02 12:05:00,84.47,84.48,84.36,84.38,9477.0,71.5022,71.5107,71.4091,71.426,9477.0
2020-12-02 12:10:00,84.36,84.37,84.32,84.33,6409.0,71.4091,71.4176,71.3752,71.3837,6409.0
2020-12-02 12:15:00,84.35,84.36,84.19,84.2,23067.0,71.4006,71.4091,71.2652,71.2737,23067.0
2020-12-02 12:20:00,84.22,84.28,84.16,84.25,25041.0,71.2906,71.3414,71.2398,71.316,25041.0
2020-12-02 12:25:00,84.28,84.4,84.28,84.38,10603.0,71.3414,71.443,71.3414,71.426,10603.0
2020-12-02 12:30:00,84.36,84.36,84.25,84.29,7788.0,71.4091,71.4091,71.316,71.3498,7788.0
2020-12-02 12:35:00,84.28,84.34,84.26,84.32,8787.0,71.3414,71.3922,71.3244,71.3752,8787.0
2020-12-02 12:40:00,84.32,84.33,84.25,84.3,13304.0,71.3752,71.3837,71.316,71.3583,13304.0
2020-12-02 12:45:00,84.28,84.35,84.26,84.29,31706.0,71.3414,71.4006,71.3244,71.3498,31706.0
2020-12-02 12:50:00,84.28,84.46,84.27,84.42,19074.0,71.3414,71.4937,71.3329,71.4599,19074.0
2020-12-02 12:55:00,84.42,84.42,84.34,84.36,18828.0,71.4599,71.4599,71.3922,71.4091,18828.0
2020-12-02 13:00:00,84.36,84.38,84.29,84.38,15531.0,71.4091,71.426,71.3498,71.426,15531.0
2020-12-02 13:05:00,84.38,84.43,84.34,84.4,17748.0,71.426,71.4684,71.3922,71.443,17748.0
2020-12-02 13:10:00,84.4,84.42,84.35,84.37,10939.0,71.443,71.4599,71.4006,71.4176,10939.0
2020-12-02 13:15:00,84.35,84.37,84.33,84.35,18490.0,71.4006,71.4176,71.3837,71.4006,18490.0
2020-12-02 13:20:00,84.35,84.38,84.34,84.36,18145.0,71.4006,71.426,71.3922,71.4091,18145.0
2020-12-02 13:25:00,84.35,84.53,84.34,84.49,24451.0,71.4006,71.553,71.3922,71.5191,24451.0
2020-12-02 13:30:00,84.49,84.72,84.49,84.71,7671.0,71.5191,71.7138,71.5191,71.7054,7671.0
2020-12-02 13:35:00,84.69,84.92,84.69,84.9,6927.0,71.6884,71.8831,71.6884,71.8662,6927.0
2020-12-02 13:40:00,84.89,84.96,84.86,84.89,11426.0,71.8577,71.917,71.8323,71.8577,11426.0
2020-12-02 13:45:00,84.88,84.99,84.82,84.95,10072.0,71.8493,71.9424,71.7985,71.9085,10072.0
2020-12-02 13:50:00,84.95,85.0,84.86,84.88,6142.0,71.9085,71.9508,71.8323,71.8493,6142.0
2020-12-02 13:55:00,84.88,84.99,84.88,84.95,6871.0,71.8493,71.9424,71.8493,71.9085,6871.0
2020-12-02 14:00:00,84.96,85.02,84.93,85.01,8679.0,71.917,71.9678,71.8916,71.9593,8679.0
2020-12-02 14:05:00,85.0,85.07,84.99,85.04,6557.0,71.9508,72.0101,71.9424,71.9847,6557.0
2020-12-02 14:10:00,85.03,85.04,84.94,85.0,10281.0,71.9762,71.9847,71.9001,71.9508,10281.0
2020-12-02 14:15:00,84.98,85.1,84.97,85.1,9532.0,71.9339,72.0355,71.9255,72.0355,9532.0
2020-12-02 14:20:00,85.1,85.19,85.09,85.17,10401.0,72.0355,72.1117,72.027,72.0947,10401.0
2020-12-02 14:25:00,85.18,85.22,85.13,85.19,11889.0,72.1032,72.1371,72.0609,72.1117,11889.0
2020-12-02 14:30:00,85.17,85.35,85.16,85.29,7965.0,72.0947,72.2471,72.0863,72.1963,7965.0
2020-12-02 14:35:00,85.31,85.39,85.26,85.34,7949.0,72.2133,72.281,72.1709,72.2386,7949.0
2020-12-02 14:40:00,85.28,85.37,85.28,85.3,5345.0,72.1879,72.264,72.1879,72.2048,5345.0
2020-12-02 14:45:00,85.28,85.29,85.15,85.15,5750.0,72.1879,72.1963,72.0778,72.0778,5750.0
2020-12-02 14:50:00,85.15,85.16,85.07,85.13,5524.0,72.0778,72.0863,72.0101,72.0609,5524.0
2020-12-02 14:55:00,85.13,85.19,85.09,85.12,7462.0,72.0609,72.1117,72.027,72.0524,7462.0
2020-12-02 15:00:00,85.15,85.19,85.1,85.19,8922.0,72.0778,72.1117,72.0355,72.1117,8922.0
2020-12-02 15:05:00,85.23,85.33,85.18,85.3,6432.0,72.1455,72.2302,72.1032,72.2048,6432.0
2020-12-02 15:10:00,85.3,85.34,85.24,85.34,10828.0,72.2048,72.2386,72.154,72.2386,10828.0
2020-12-02 15:15:00,85.37,85.41,85.31,85.38,7607.0,72.264,72.2979,72.2133,72.2725,7607.0
2020-12-02 15:20:00,85.37,85.38,85.19,85.22,13657.0,72.264,72.2725,72.1117,72.1371,13657.0
2020-12-02 15:25:00,85.18,85.26,85.16,85.26,8745.0,72.1032,72.1709,72.0863,72.1709,8745.0
2020-12-02 15:30:00,85.27,85.46,85.26,85.43,15358.0,72.1794,72.3402,72.1709,72.3148,15358.0
2020-12-02 15:35:00,85.42,85.54,85.41,85.48,18018.0,72.3064,72.4079,72.2979,72.3572,18018.0
2020-12-02 15:40:00,85.47,85.65,85.45,85.62,29416.0,72.3487,72.5011,72.3318,72.4757,29416.0
2020-12-02 15:45:00,85.61,85.78,85.54,85.76,37422.0,72.4672,72.6111,72.4079,72.5942,37422.0
2020-12-02 15:50:00,85.77,85.85,85.72,85.8,45791.0,72.6026,72.6704,72.5603,72.628,45791.0
2020-12-02 15:55:00,85.81,85.95,85.8,85.87,62346.0,72.6365,72.755,72.628,72.6873,62346.0
2020-12-03 09:30:00,85.75,85.75,84.74,84.8,41616.0,72.5857,72.5857,71.7308,71.7815,41616.0
2020-12-03 09:35:00,84.79,85.04,84.76,84.86,19181.0,71.7731,71.9847,71.7477,71.8323,19181.0
2020-12-03 09:40:00,84.89,85.15,84.86,84.92,30294.0,71.8577,72.0778,71.8323,71.8831,30294.0
2020-12-03 09:45:00,84.92,85.05,84.86,85.0,52077.0,71.8831,71.9932,71.8323,71.9508,52077.0
2020-12-03 09:50:00,85.0,85.09,84.8,84.8,37043.0,71.9508,72.027,71.7815,71.7815,37043.0
2020-12-03 09:55:00,84.79,84.86,84.77,84.85,35019.0,71.7731,71.8323,71.7562,71.8239,35019.0
2020-12-03 10:00:00,84.85,84.99,84.81,84.81,44030.0,71.8239,71.9424,71.79,71.79,44030.0
2020-12-03 10:05:00,84.86,84.86,84.45,84.56,30905.0,71.8323,71.8323,71.4853,71.5784,30905.0
2020-12-03 10:10:00,84.5,84.62,84.45,84.45,19156.0,71.5276,71.6292,71.4853,71.4853,19156.0
2020-12-03 10:15:00,84.47,84.57,84.38,84.48,23232.0,71.5022,71.5869,71.426,71.5107,23232.0
2020-12-03 10:20:00,84.5,84.63,84.38,84.61,11820.0,71.5276,71.6376,71.426,71.6207,11820.0
2020-12-03 10:25:00,84.63,84.7,84.4,84.4,14907.0,71.6376,71.6969,71.443,71.443,14907.0
2020-12-03 10:30:00,84.41,84.43,84.22,84.39,32102.0,71.4514,71.4684,71.2906,71.4345,32102.0
2020-12-03 10:35:00,84.4,84.6,84.39,84.55,33483.0,71.443,71.6123,71.4345,71.5699,33483.0
2020-12-03 10:40:00,84.48,84.62,84.47,84.6,8986.0,71.5107,71.6292,71.5022,71.6123,8986.0
2020-12-03 10:45:00,84.6,84.76,84.57,84.73,36923.0,71.6123,71.7477,71.5869,71.7223,36923.0
2020-12-03 10:50:00,84.72,84.9,84.72,84.82,27535.0,71.7138,71.8662,71.7138,71.7985,27535.0
2020-12-03 10:55:00,84.81,84.98,84.78,84.92,12624.0,71.79,71.9339,71.7646,71.8831,12624.0
2020-12-03 11:00:00,84.92,84.97,84.85,84.87,11133.0,71.8831,71.9255,71.8239,71.8408,11133.0
2020-12-03 11:05:00,84.89,85.0,84.87,84.9,35184.0,71.8577,71.9508,71.8408,71.8662,35184.0
2020-12-03 11:10:00,84.87,84.94,84.77,84.94,27862.0,71.8408,71.9001,71.7562,71.9001,27862.0
2020-12-03 11:15:00,84.9,85.05,84.89,85.0,31468.0,71.8662,71.9932,71.8577,71.9508,31468.0
2020-12-03 11:20:00,84.99,85.03,84.85,84.85,19396.0,71.9424,71.9762,71.8239,71.8239,19396.0
2020-12-03 11:25:00,84.84,84.98,84.78,84.9,10455.0,71.8154,71.9339,71.7646,71.8662,10455.0
2020-12-03 11:30:00,84.87,85.02,84.87,84.89,18594.0,71.8408,71.9678,71.8408,71.8577,18594.0
2020-12-03 11:35:00,84.91,84.97,84.82,84.92,8627.0,71.8747,71.9255,71.7985,71.8831,8627.0
2020-12-03 11:40:00,84.95,84.99,84.88,84.94,6778.0,71.9085,71.9424,71.8493,71.9001,6778.0
2020-12-03 11:45:00,84.95,84.95,84.85,84.86,7112.0,71.9085,71.9085,71.8239,71.8323,7112.0
2020-12-03 11:50:00,84.83,84.83,84.7,84.72,6745.0,71.8069,71.8069,71.6969,71.7138,6745.0
2020-12-03 11:55:00,84.71,84.83,84.71,84.77,6928.0,71.7054,71.8069,71.7054,71.7562,6928.0
2020-12-03 12:00:00,84.74,84.84,84.71,84.76,14486.0,71.7308,71.8154,71.7054,71.7477,14486.0
2020-12-03 12:05:00,84.76,84.8,84.72,84.73,8521.0,71.7477,71.7815,71.7138,71.7223,8521.0
2020-12-03 12:10:00,84.74,84.77,84.42,84.42,12411.0,71.7308,71.7562,71.4599,71.4599,12411.0
2020-12-03 12:15:00,84.43,84.45,84.28,84.4,24411.0,71.4684,71.4853,71.3414,71.443,24411.0
2020-12-03 12:20:00,84.35,84.51,84.33,84.47,12332.0,71.4006,71.5361,71.3837,71.5022,12332.0
2020-12-03 12:25:00,84.46,84.63,84.43,84.59,56576.0,71.4937,71.6376,71.4684,71.6038,56576.0
2020-12-03 12:30:00,84.58,84.59,84.51,84.55,9400.0,71.5953,71.6038,71.5361,71.5699,9400.0
2020-12-03 12:35:00,84.59,84.65,84.55,84.58,5509.0,71.6038,71.6546,71.5699,71.5953,5509.0
2020-12-03 12:40:00,84.56,84.58,84.5,84.56,5938.0,71.5784,71.5953,71.5276,71.5784,5938.0
2020-12-03 12:45:00,84.56,84.62,84.5,84.51,4296.0,71.5784,71.6292,71.5276,71.5361,4296.0
2020-12-03 12:50:00,84.51,84.53,84.43,84.53,5196.0,71.5361,71.553,71.4684,71.553,5196.0
2020-12-03 12:55:00,84.55,84.63,84.53,84.6,6759.0,71.5699,71.6376,71.553,71.6123,6759.0
2020-12-03 13:00:00,84.59,84.67,84.55,84.65,7440.0,71.6038,71.6715,71.5699,71.6546,7440.0
2020-12-03 13:05:00,84.65,84.74,84.61,84.61,12412.0,71.6546,71.7308,71.6207,71.6207,12412.0
2020-12-03 13:10:00,84.63,84.68,84.61,84.63,6165.0,71.6376,71.68,71.6207,71.6376,6165.0
2020-12-03 13:15:00,84.64,84.72,84.64,84.67,11053.0,71.6461,71.7138,71.6461,71.6715,11053.0
2020-12-03 13:20:00,84.68,84.68,84.56,84.59,9125.0,71.68,71.68,71.5784,71.6038,9125.0
2020-12-03 13:25:00,84.59,84.59,84.54,84.59,3381.0,71.6038,71.6038,71.5615,71.6038,3381.0
2020-12-03 13:30:00,84.58,84.58,84.49,84.51,9201.0,71.5953,71.5953,71.5191,71.5361,9201.0
2020-12-03 13:35:00,84.51,84.61,84.51,84.57,8501.0,71.5361,71.6207,71.5361,71.5869,8501.0
2020-12-03 13:40:00,84.57,84.6,84.52,84.58,25692.0,71.5869,71.6123,71.5445,71.5953,25692.0
2020-12-03 13:45:00,84.57,84.7,84.53,84.68,7421.0,71.5869,71.6969,71.553,71.68,7421.0
2020-12-03 13:50:00,84.65,84.65,84.54,84.55,10269.0,71.6546,71.6546,71.5615,71.5699,10269.0
2020-12-03 13:55:00,84.56,84.57,84.51,84.52,9191.0,71.5784,71.5869,71.5361,71.5445,9191.0
2020-12-03 14:00:00,84.53,84.62,84.52,84.54,11342.0,71.553,71.6292,71.5445,71.5615,11342.0
2020-12-03 14:05:00,84.53,84.61,84.49,84.55,11508.0,71.553,71.6207,71.5191,71.5699,11508.0
2020-12-03 14:10:00,84.56,84.6,84.45,84.45,11126.0,71.5784,71.6123,71.4853,71.4853,11126.0
2020-12-03 14:15:00,84.47,84.54,84.43,84.49,11511.0,71.5022,71.5615,71.4684,71.5191,11511.0
2020-12-03 14:20:00,84.5,84.56,84.46,84.49,14047.0,71.5276,71.5784,71.4937,71.5191,14047.0
2020-12-03 14:25:00,84.49,84.52,84.45,84.49,10709.0,71.5191,71.5445,71.4853,71.5191,10709.0
2020-12-03 14:30:00,84.47,84.6,84.46,84.59,11208.0,71.5022,71.6123,71.4937,71.6038,11208.0
2020-12-03 14:35:00,84.59,84.66,84.52,84.61,13050.0,71.6038,71.663,71.5445,71.6207,13050.0
2020-12-03 14:40:00,84.59,84.66,84.58,84.59,10607.0,71.6038,71.663,71.5953,71.6038,10607.0
2020-12-03 14:45:00,84.59,84.72,84.57,84.72,11052.0,71.6038,71.7138,71.5869,71.7138,11052.0
2020-12-03 14:50:00,84.72,84.73,84.67,84.69,7272.0,71.7138,71.7223,71.6715,71.6884,7272.0
2020-12-03 14:55:00,84.69,84.78,84.68,84.7,8173.0,71.6884,71.7646,71.68,71.6969,8173.0
2020-12-03 15:00:00,84.71,84.76,84.69,84.7,17194.0,71.7054,71.7477,71.6884,71.6969,17194.0
2020-12-03 15:05:00,84.71,84.77,84.71,84.75,12017.0,71.7054,71.7562,71.7054,71.7392,12017.0
2020-12-03 15:10:00,84.74,84.88,84.73,84.87,16895.0,71.7308,71.8493,71.7223,71.8408,16895.0
2020-12-03 15:15:00,84.88,84.91,84.85,84.88,13002.0,71.8493,71.8747,71.8239,71.8493,13002.0
2020-12-03 15:20:00,84.87,84.98,84.85,84.97,13881.0,71.8408,71.9339,71.8239,71.9255,13881.0
2020-12-03 15:25:00,85.0,85.16,84.96,85.11,14776.0,71.9508,72.0863,71.917,72.044,14776.0
2020-12-03 15:30:00,85.13,85.24,85.04,85.06,21673.0,72.0609,72.154,71.9847,72.0016,21673.0
2020-12-03 15:35:00,85.07,85.11,84.74,84.76,24340.0,72.0101,72.044,71.7308,71.7477,24340.0
2020-12-03 15:40:00,84.77,84.89,84.65,84.89,25188.0,71.7562,71.8577,71.6546,71.8577,25188.0
2020-12-03 15:45:00,84.87,84.99,84.81,84.91,40180.0,71.8408,71.9424,71.79,71.8747,40180.0
2020-12-03 15:50:00,84.84,84.86,84.6,84.66,90872.0,71.8154,71.8323,71.6123,71.663,90872.0
2020-12-03 15:55:00,84.65,84.76,84.53,84.76,128693.0,71.6546,71.7477,71.553,71.7477,128693.0
2020-12-04 09:30:00,84.58,84.83,84.45,84.78,25277.0,71.5953,71.8069,71.4853,71.7646,25277.0
2020-12-04 09:35:00,84.88,84.9,84.63,84.73,11151.0,71.8493,71.8662,71.6376,71.7223,11151.0
2020-12-04 09:40:00,84.74,85.03,84.72,84.9,13862.0,71.7308,71.9762,71.7138,71.8662,13862.0
2020-12-04 09:45:00,84.88,85.02,84.77,84.9,5547.0,71.8493,71.9678,71.7562,71.8662,5547.0
2020-12-04 09:50:00,84.9,84.9,84.63,84.67,11702.0,71.8662,71.8662,71.6376,71.6715,11702.0
2020-12-04 09:55:00,84.64,84.69,84.45,84.47,13972.0,71.6461,71.6884,71.4853,71.5022,13972.0
2020-12-04 10:00:00,84.43,84.51,84.38,84.42,24051.0,71.4684,71.5361,71.426,71.4599,24051.0
2020-12-04 10:05:00,84.44,84.52,84.37,84.48,12018.0,71.4768,71.5445,71.4176,71.5107,12018.0
2020-12-04 10:10:00,84.44,84.46,84.27,84.3,13934.0,71.4768,71.4937,71.3329,71.3583,13934.0
2020-12-04 10:15:00,84.3,84.31,84.09,84.09,35574.0,71.3583,71.3668,71.1805,71.1805,35574.0
2020-12-04 10:20:00,84.09,84.15,84.02,84.03,24462.0,71.1805,71.2313,71.1213,71.1298,24462.0
2020-12-04 10:25:00,84.07,84.17,84.01,84.16,15874.0,71.1636,71.2483,71.1128,71.2398,15874.0
2020-12-04 10:30:00,84.17,84.17,83.95,84.15,27804.0,71.2483,71.2483,71.062,71.2313,27804.0
2020-12-04 10:35:00,84.14,84.2,84.08,84.18,15435.0,71.2229,71.2737,71.1721,71.2567,15435.0
2020-12-04 10:40:00,84.18,84.41,84.14,84.41,25496.0,71.2567,71.4514,71.2229,71.4514,25496.0
2020-12-04 10:45:00,84.41,84.46,84.32,84.32,16733.0,71.4514,71.4937,71.3752,71.3752,16733.0
2020-12-04 10:50:00,84.33,84.34,84.25,84.25,10447.0,71.3837,71.3922,71.316,71.316,10447.0
2020-12-04 10:55:00,84.27,84.36,84.25,84.26,14990.0,71.3329,71.4091,71.316,71.3244,14990.0
2020-12-04 11:00:00,84.29,84.38,84.19,84.25,22986.0,71.3498,71.426,71.2652,71.316,22986.0
2020-12-04 11:05:00,84.29,84.29,84.07,84.14,10808.0,71.3498,71.3498,71.1636,71.2229,10808.0
2020-12-04 11:10:00,84.13,84.14,84.0,84.05,10741.0,71.2144,71.2229,71.1044,71.1467,10741.0
2020-12-04 11:15:00,84.06,84.08,83.94,83.95,9250.0,71.1552,71.1721,71.0536,71.062,9250.0
2020-12-04 11:20:00,83.95,83.99,83.87,83.92,13699.0,71.062,71.0959,70.9943,71.0366,13699.0
2020-12-04 11:25:00,83.94,84.0,83.92,83.97,12333.0,71.0536,71.1044,71.0366,71.079,12333.0
2020-12-04 11:30:00,83.97,84.15,83.94,84.13,14300.0,71.079,71.2313,71.0536,71.2144,14300.0
2020-12-04 11:35:00,84.14,84.19,84.05,84.05,10698.0,71.2229,71.2652,71.1467,71.1467,10698.0
2020-12-04 11:40:00,84.06,84.06,83.96,83.96,17641.0,71.1552,71.1552,71.0705,71.0705,17641.0
2020-12-04 11:45:00,83.97,83.97,83.78,83.81,26323.0,71.079,71.079,70.9181,70.9435,26323.0
2020-12-04 11:50:00,83.83,83.83,83.75,83.77,13060.0,70.9605,70.9605,70.8927,70.9097,13060.0
2020-12-04 11:55:00,83.77,83.78,83.65,83.7,14780.0,70.9097,70.9181,70.8081,70.8504,14780.0
2020-12-04 12:00:00,83.68,83.71,83.61,83.7,20283.0,70.8335,70.8589,70.7742,70.8504,20283.0
2020-12-04 12:05:00,83.7,83.75,83.64,83.64,12603.0,70.8504,70.8927,70.7996,70.7996,12603.0
2020-12-04 12:10:00,83.64,83.67,83.6,83.63,20916.0,70.7996,70.825,70.7658,70.7912,20916.0
2020-12-04 12:15:00,83.62,83.75,83.6,83.6,19907.0,70.7827,70.8927,70.7658,70.7658,19907.0
2020-12-04 12:20:00,83.6,83.6,83.53,83.57,10919.0,70.7658,70.7658,70.7065,70.7404,10919.0
2020-12-04 12:25:00,83.56,83.63,83.56,83.63,8727.0,70.7319,70.7912,70.7319,70.7912,8727.0
2020-12-04 12:30:00,83.64,83.65,83.51,83.52,18192.0,70.7996,70.8081,70.6896,70.6981,18192.0
2020-12-04 12:35:00,83.52,83.54,83.48,83.48,28574.0,70.6981,70.715,70.6642,70.6642,28574.0
2020-12-04 12:40:00,83.49,83.51,83.43,83.45,13747.0,70.6727,70.6896,70.6219,70.6388,13747.0
2020-12-04 12:45:00,83.47,83.5,83.4,83.45,17158.0,70.6557,70.6811,70.5965,70.6388,17158.0
2020-12-04 12:50:00,83.46,83.46,83.38,83.39,16815.0,70.6473,70.6473,70.5795,70.588,16815.0
2020-12-04 12:55:00,83.39,83.43,83.39,83.41,7594.0,70.588,70.6219,70.588,70.6049,7594.0
2020-12-04 13:00:00,83.4,83.43,83.21,83.22,23624.0,70.5965,70.6219,70.4356,70.4441,23624.0
2020-12-04 13:05:00,83.21,83.26,83.17,83.24,18549.0,70.4356,70.478,70.4018,70.461,18549.0
2020-12-04 13:10:00,83.23,83.24,83.17,83.2,26187.0,70.4526,70.461,70.4018,70.4272,26187.0
2020-12-04 13:15:00,83.2,83.2,83.05,83.15,215683.0,70.4272,70.4272,70.3002,70.3849,215683.0
2020-12-04 13:20:00,83.16,83.2,83.1,83.14,22106.0,70.3933,70.4272,70.3425,70.3764,22106.0
2020-12-04 13:25:00,83.13,83.16,83.07,83.12,12317.0,70.3679,70.3933,70.3171,70.3595,12317.0
2020-12-04 13:30:00,83.09,83.16,83.09,83.11,12647.0,70.3341,70.3933,70.3341,70.351,12647.0
2020-12-04 13:35:00,83.11,83.11,82.87,82.9,52205.0,70.351,70.351,70.1478,70.1732,52205.0
2020-12-04 13:40:00,82.88,82.93,82.75,82.8,21173.0,70.1563,70.1986,70.0463,70.0886,21173.0
2020-12-04 13:45:00,82.81,82.82,82.64,82.7,41744.0,70.0971,70.1055,69.9532,70.0039,41744.0
2020-12-04 13:50:00,82.7,82.9,82.7,82.87,21441.0,70.0039,70.1732,70.0039,70.1478,21441.0
2020-12-04 13:55:00,82.86,82.86,82.74,82.74,8857.0,70.1394,70.1394,70.0378,70.0378,8857.0
2020-12-04 14:00:00,82.75,82.8,82.69,82.75,16835.0,70.0463,70.0886,69.9955,70.0463,16835.0
2020-12-04 14:05:00,82.74,82.94,82.74,82.92,14023.0,70.0378,70.2071,70.0378,70.1902,14023.0
2020-12-04 14:10:00,82.92,82.94,82.87,82.91,37719.0,70.1902,70.2071,70.1478,70.1817,37719.0
2020-12-04 14:15:00,82.9,82.92,82.83,82.91,17192.0,70.1732,70.1902,70.114,70.1817,17192.0
2020-12-04 14:20:00,82.89,82.94,82.81,82.88,20107.0,70.1648,70.2071,70.0971,70.1563,20107.0
2020-12-04 14:25:00,82.85,82.87,82.75,82.81,10217.0,70.1309,70.1478,70.0463,70.0971,10217.0
2020-12-04 14:30:00,82.81,82.88,82.81,82.83,14244.0,70.0971,70.1563,70.0971,70.114,14244.0
2020-12-04 14:35:00,82.83,82.89,82.77,82.87,36990.0,70.114,70.1648,70.0632,70.1478,36990.0
2020-12-04 14:40:00,82.86,82.96,82.84,82.93,20327.0,70.1394,70.224,70.1224,70.1986,20327.0
2020-12-04 14:45:00,82.97,83.0,82.91,82.92,10922.0,70.2325,70.2579,70.1817,70.1902,10922.0
2020-12-04 14:50:00,82.94,83.05,82.9,82.93,15871.0,70.2071,70.3002,70.1732,70.1986,15871.0
2020-12-04 14:55:00,82.93,82.95,82.86,82.9,12593.0,70.1986,70.2156,70.1394,70.1732,12593.0
2020-12-04 15:00:00,82.9,83.0,82.89,82.93,13561.0,70.1732,70.2579,70.1648,70.1986,13561.0
2020-12-04 15:05:00,82.93,83.06,82.92,83.06,28752.0,70.1986,70.3087,70.1902,70.3087,28752.0
2020-12-04 15:10:00,83.04,83.07,82.94,82.94,23447.0,70.2917,70.3171,70.2071,70.2071,23447.0
2020-12-04 15:15:00,82.94,82.95,82.89,82.95,18413.0,70.2071,70.2156,70.1648,70.2156,18413.0
2020-12-04 15:20:00,82.95,83.04,82.94,83.03,27948.0,70.2156,70.2917,70.2071,70.2833,27948.0
2020-12-04 15:25:00,83.02,83.15,83.0,83.11,24215.0,70.2748,70.3849,70.2579,70.351,24215.0
2020-12-04 15:30:00,83.11,83.25,83.1,83.23,30734.0,70.351,70.4695,70.3425,70.4526,30734.0
2020-12-04 15:35:00,83.23,83.28,83.16,83.2,42953.0,70.4526,70.4949,70.3933,70.4272,42953.0
2020-12-04 15:40:00,83.2,83.36,83.16,83.35,32724.0,70.4272,70.5626,70.3933,70.5542,32724.0
2020-12-04 15:45:00,83.35,83.38,83.27,83.36,45368.0,70.5542,70.5795,70.4864,70.5626,45368.0
2020-12-04 15:50:00,83.37,83.41,83.15,83.19,102356.0,70.5711,70.6049,70.3849,70.4187,102356.0
2020-12-04 15:55:00,83.19,83.51,83.13,83.39,210953.0,70.4187,70.6896,70.3679,70.588,210953.0
2020-12-07 09:30:00,82.85,83.4,82.8,83.22,49527.0,70.1309,70.5965,70.0886,70.4441,49527.0
2020-12-07 09:35:00,83.25,83.34,83.09,83.24,21205.0,70.4695,70.5457,70.3341,70.461,21205.0
2020-12-07 09:40:00,83.25,83.35,83.09,83.33,19777.0,70.4695,70.5542,70.3341,70.5372,19777.0
2020-12-07 09:45:00,83.31,83.65,83.24,83.65,60274.0,70.5203,70.8081,70.461,70.8081,60274.0
2020-12-07 09:50:00,83.62,83.79,83.62,83.7,15105.0,70.7827,70.9266,70.7827,70.8504,15105.0
2020-12-07 09:55:00,83.69,83.77,83.61,83.61,12369.0,70.842,70.9097,70.7742,70.7742,12369.0
2020-12-07 10:00:00,83.66,83.74,83.38,83.38,13398.0,70.8166,70.8843,70.5795,70.5795,13398.0
2020-12-07 10:05:00,83.39,83.45,83.15,83.15,17762.0,70.588,70.6388,70.3849,70.3849,17762.0
2020-12-07 10:10:00,83.17,83.34,83.15,83.18,16070.0,70.4018,70.5457,70.3849,70.4103,16070.0
2020-12-07 10:15:00,83.22,83.48,83.18,83.42,12849.0,70.4441,70.6642,70.4103,70.6134,12849.0
2020-12-07 10:20:00,83.48,83.62,83.41,83.53,11631.0,70.6642,70.7827,70.6049,70.7065,11631.0
2020-12-07 10:25:00,83.54,83.74,83.53,83.66,13710.0,70.715,70.8843,70.7065,70.8166,13710.0
2020-12-07 10:30:00,83.65,83.73,83.64,83.67,9956.0,70.8081,70.8758,70.7996,70.825,9956.0
2020-12-07 10:35:00,83.68,83.95,83.68,83.89,13499.0,70.8335,71.062,70.8335,71.0113,13499.0
2020-12-07 10:40:00,83.88,83.89,83.69,83.7,12414.0,71.0028,71.0113,70.842,70.8504,12414.0
2020-12-07 10:45:00,83.7,83.73,83.64,83.67,13492.0,70.8504,70.8758,70.7996,70.825,13492.0
2020-12-07 10:50:00,83.68,83.73,83.6,83.64,16264.0,70.8335,70.8758,70.7658,70.7996,16264.0
2020-12-07 10:55:00,83.63,83.72,83.58,83.69,12836.0,70.7912,70.8674,70.7488,70.842,12836.0
2020-12-07 11:00:00,83.7,84.0,83.7,83.97,9067.0,70.8504,71.1044,70.8504,71.079,9067.0
2020-12-07 11:05:00,83.97,83.98,83.82,83.83,7649.0,71.079,71.0874,70.952,70.9605,7649.0
2020-12-07 11:10:00,83.84,83.88,83.78,83.78,20325.0,70.9689,71.0028,70.9181,70.9181,20325.0
2020-12-07 11:15:00,83.76,83.83,83.75,83.81,10637.0,70.9012,70.9605,70.8927,70.9435,10637.0
2020-12-07 11:20:00,83.8,84.0,83.78,83.96,10159.0,70.9351,71.1044,70.9181,71.0705,10159.0
2020-12-07 11:25:00,83.99,84.03,83.91,83.98,8861.0,71.0959,71.1298,71.0282,71.0874,8861.0
2020-12-07 11:30:00,83.97,84.04,83.93,84.0,7721.0,71.079,71.1382,71.0451,71.1044,7721.0
2020-12-07 11:35:00,84.01,84.04,83.95,84.01,10433.0,71.1128,71.1382,71.062,71.1128,10433.0
2020-12-07 11:40:00,84.01,84.02,83.88,83.89,7853.0,71.1128,71.1213,71.0028,71.0113,7853.0
2020-12-07 11:45:00,83.9,83.95,83.81,83.81,9135.0,71.0197,71.062,70.9435,70.9435,9135.0
2020-12-07 11:50:00,83.78,83.79,83.69,83.7,10695.0,70.9181,70.9266,70.842,70.8504,10695.0
2020-12-07 11:55:00,83.7,83.7,83.57,83.64,17750.0,70.8504,70.8504,70.7404,70.7996,17750.0
2020-12-07 12:00:00,83.64,83.89,83.61,83.87,5437.0,70.7996,71.0113,70.7742,70.9943,5437.0
2020-12-07 12:05:00,83.88,83.97,83.85,83.93,8032.0,71.0028,71.079,70.9774,71.0451,8032.0
2020-12-07 12:10:00,83.93,83.99,83.92,83.95,8388.0,71.0451,71.0959,71.0366,71.062,8388.0
2020-12-07 12:15:00,83.96,84.12,83.96,84.07,9286.0,71.0705,71.2059,71.0705,71.1636,9286.0
2020-12-07 12:20:00,84.1,84.13,84.04,84.13,10506.0,71.189,71.2144,71.1382,71.2144,10506.0
2020-12-07 12:25:00,84.12,84.12,83.98,83.98,13810.0,71.2059,71.2059,71.0874,71.0874,13810.0
2020-12-07 12:30:00,83.96,84.0,83.9,83.92,6709.0,71.0705,71.1044,71.0197,71.0366,6709.0
2020-12-07 12:35:00,83.92,84.07,83.92,84.01,7425.0,71.0366,71.1636,71.0366,71.1128,7425.0
2020-12-07 12:40:00,84.01,84.02,83.89,83.93,7569.0,71.1128,71.1213,71.0113,71.0451,7569.0
2020-12-07 12:45:00,83.95,83.99,83.89,83.9,6420.0,71.062,71.0959,71.0113,71.0197,6420.0
2020-12-07 12:50:00,83.91,83.95,83.87,83.92,7657.0,71.0282,71.062,70.9943,71.0366,7657.0
2020-12-07 12:55:00,83.93,83.93,83.87,83.88,6299.0,71.0451,71.0451,70.9943,71.0028,6299.0
2020-12-07 13:00:00,83.89,83.94,83.87,83.94,5892.0,71.0113,71.0536,70.9943,71.0536,5892.0
2020-12-07 13:05:00,83.93,83.95,83.88,83.91,7738.0,71.0451,71.062,71.0028,71.0282,7738.0
2020-12-07 13:10:00,83.9,83.91,83.83,83.84,11784.0,71.0197,71.0282,70.9605,70.9689,11784.0
2020-12-07 13:15:00,83.83,83.91,83.82,83.86,13242.0,70.9605,71.0282,70.952,70.9859,13242.0
2020-12-07 13:20:00,83.86,83.96,83.85,83.94,18574.0,70.9859,71.0705,70.9774,71.0536,18574.0
2020-12-07 13:25:00,83.94,83.95,83.88,83.93,5576.0,71.0536,71.062,71.0028,71.0451,5576.0
2020-12-07 13:30:00,83.94,83.94,83.85,83.88,7342.0,71.0536,71.0536,70.9774,71.0028,7342.0
2020-12-07 13:35:00,83.86,83.92,83.85,83.9,7445.0,70.9859,71.0366,70.9774,71.0197,7445.0
2020-12-07 13:40:00,83.89,83.96,83.82,83.95,13258.0,71.0113,71.0705,70.952,71.062,13258.0
2020-12-07 13:45:00,83.95,84.0,83.92,83.92,15244.0,71.062,71.1044,71.0366,71.0366,15244.0
2020-12-07 13:50:00,83.93,83.96,83.89,83.94,10624.0,71.0451,71.0705,71.0113,71.0536,10624.0
2020-12-07 13:55:00,83.94,83.94,83.87,83.91,6937.0,71.0536,71.0536,70.9943,71.0282,6937.0
2020-12-07 14:00:00,83.9,83.9,83.77,83.82,10485.0,71.0197,71.0197,70.9097,70.952,10485.0
2020-12-07 14:05:00,83.82,83.95,83.82,83.94,9222.0,70.952,71.062,70.952,71.0536,9222.0
2020-12-07 14:10:00,83.95,83.95,83.81,83.83,8378.0,71.062,71.062,70.9435,70.9605,8378.0
2020-12-07 14:15:00,83.82,83.82,83.7,83.73,8351.0,70.952,70.952,70.8504,70.8758,8351.0
2020-12-07 14:20:00,83.73,83.76,83.66,83.7,11242.0,70.8758,70.9012,70.8166,70.8504,11242.0
2020-12-07 14:25:00,83.7,83.77,83.7,83.76,7436.0,70.8504,70.9097,70.8504,70.9012,7436.0
2020-12-07 14:30:00,83.76,83.83,83.74,83.77,11344.0,70.9012,70.9605,70.8843,70.9097,11344.0
2020-12-07 14:35:00,83.76,83.84,83.75,83.8,8491.0,70.9012,70.9689,70.8927,70.9351,8491.0
2020-12-07 14:40:00,83.81,83.84,83.73,83.73,12338.0,70.9435,70.9689,70.8758,70.8758,12338.0
2020-12-07 14:45:00,83.74,83.76,83.7,83.7,8666.0,70.8843,70.9012,70.8504,70.8504,8666.0
2020-12-07 14:50:00,83.71,83.77,83.7,83.73,16085.0,70.8589,70.9097,70.8504,70.8758,16085.0
2020-12-07 14:55:00,83.72,83.76,83.7,83.72,11386.0,70.8674,70.9012,70.8504,70.8674,11386.0
2020-12-07 15:00:00,83.73,83.77,83.69,83.73,13422.0,70.8758,70.9097,70.842,70.8758,13422.0
2020-12-07 15:05:00,83.74,83.76,83.71,83.75,14140.0,70.8843,70.9012,70.8589,70.8927,14140.0
2020-12-07 15:10:00,83.75,83.76,83.68,83.72,25097.0,70.8927,70.9012,70.8335,70.8674,25097.0
2020-12-07 15:15:00,83.7,83.75,83.69,83.69,16067.0,70.8504,70.8927,70.842,70.842,16067.0
2020-12-07 15:20:00,83.7,83.78,83.7,83.75,23975.0,70.8504,70.9181,70.8504,70.8927,23975.0
2020-12-07 15:25:00,83.76,83.79,83.72,83.75,20233.0,70.9012,70.9266,70.8674,70.8927,20233.0
2020-12-07 15:30:00,83.75,83.86,83.72,83.82,15189.0,70.8927,70.9859,70.8674,70.952,15189.0
2020-12-07 15:35:00,83.81,83.81,83.68,83.71,20073.0,70.9435,70.9435,70.8335,70.8589,20073.0
2020-12-07 15:40:00,83.7,83.7,83.55,83.57,25089.0,70.8504,70.8504,70.7234,70.7404,25089.0
2020-12-07 15:45:00,83.57,83.65,83.52,83.56,27877.0,70.7404,70.8081,70.6981,70.7319,27877.0
2020-12-07 15:50:00,83.56,83.7,83.5,83.7,66336.0,70.7319,70.8504,70.6811,70.8504,66336.0
2020-12-07 15:55:00,83.7,83.86,83.69,83.85,106688.0,70.8504,70.9859,70.842,70.9774,106688.0
2020-12-08 09:30:00,83.66,83.76,83.26,83.34,55902.0,70.8166,70.9012,70.478,70.5457,55902.0
2020-12-08 09:35:00,83.36,83.39,83.03,83.04,12702.0,70.5626,70.588,70.2833,70.2917,12702.0
2020-12-08 09:40:00,83.0,83.1,82.9,83.09,20727.0,70.2579,70.3425,70.1732,70.3341,20727.0
2020-12-08 09:45:00,83.15,83.21,82.93,82.95,13293.0,70.3849,70.4356,70.1986,70.2156,13293.0
2020-12-08 09:50:00,82.94,82.95,82.69,82.79,22902.0,70.2071,70.2156,69.9955,70.0801,22902.0
2020-12-08 09:55:00,82.77,82.88,82.74,82.81,18843.0,70.0632,70.1563,70.0378,70.0971,18843.0
2020-12-08 10:00:00,82.81,82.86,82.75,82.79,16649.0,70.0971,70.1394,70.0463,70.0801,16649.0
2020-12-08 10:05:00,82.8,83.16,82.8,83.1,17178.0,70.0886,70.3933,70.0886,70.3425,17178.0
2020-12-08 10:10:00,83.1,83.21,83.09,83.12,17578.0,70.3425,70.4356,70.3341,70.3595,17578.0
2020-12-08 10:15:00,83.09,83.34,83.07,83.34,15478.0,70.3341,70.5457,70.3171,70.5457,15478.0
2020-12-08 10:20:00,83.38,83.56,83.34,83.53,9522.0,70.5795,70.7319,70.5457,70.7065,9522.0
2020-12-08 10:25:00,83.51,83.61,83.39,83.57,10967.0,70.6896,70.7742,70.588,70.7404,10967.0
2020-12-08 10:30:00,83.57,83.79,83.56,83.67,14264.0,70.7404,70.9266,70.7319,70.825,14264.0
2020-12-08 10:35:00,83.67,83.68,83.43,83.45,10560.0,70.825,70.8335,70.6219,70.6388,10560.0
2020-12-08 10:40:00,83.47,83.47,83.22,83.26,8271.0,70.6557,70.6557,70.4441,70.478,8271.0
2020-12-08 10:45:00,83.26,83.49,83.18,83.48,12022.0,70.478,70.6727,70.4103,70.6642,12022.0
2020-12-08 10:50:00,83.5,83.52,83.34,83.34,9283.0,70.6811,70.6981,70.5457,70.5457,9283.0
2020-12-08 10:55:00,83.36,83.39,83.24,83.31,10537.0,70.5626,70.588,70.461,70.5203,10537.0
2020-12-08 11:00:00,83.32,83.44,83.3,83.34,9069.0,70.5288,70.6303,70.5118,70.5457,9069.0
2020-12-08 11:05:00,83.37,83.38,83.3,83.32,20621.0,70.5711,70.5795,70.5118,70.5288,20621.0
2020-12-08 11:10:00,83.32,83.61,83.32,83.59,8594.0,70.5288,70.7742,70.5288,70.7573,8594.0
2020-12-08 11:15:00,83.57,83.59,83.44,83.46,9198.0,70.7404,70.7573,70.6303,70.6473,9198.0
2020-12-08 11:20:00,83.46,83.5,83.42,83.44,7639.0,70.6473,70.6811,70.6134,70.6303,7639.0
2020-12-08 11:25:00,83.44,83.59,83.42,83.56,10415.0,70.6303,70.7573,70.6134,70.7319,10415.0
2020-12-08 11:30:00,83.57,83.7,83.54,83.65,9948.0,70.7404,70.8504,70.715,70.8081,9948.0
2020-12-08 11:35:00,83.63,83.74,83.62,83.68,9139.0,70.7912,70.8843,70.7827,70.8335,9139.0
2020-12-08 11:40:00,83.72,83.77,83.63,83.71,11610.0,70.8674,70.9097,70.7912,70.8589,11610.0
2020-12-08 11:45:00,83.71,83.81,83.71,83.71,9013.0,70.8589,70.9435,70.8589,70.8589,9013.0
2020-12-08 11:50:00,83.7,83.71,83.6,83.64,7259.0,70.8504,70.8589,70.7658,70.7996,7259.0
2020-12-08 11:55:00,83.64,83.72,83.63,83.67,8624.0,70.7996,70.8674,70.7912,70.825,8624.0
2020-12-08 12:00:00,83.69,83.79,83.69,83.75,9528.0,70.842,70.9266,70.842,70.8927,9528.0
2020-12-08 12:05:00,83.75,83.78,83.69,83.74,11490.0,70.8927,70.9181,70.842,70.8843,11490.0
2020-12-08 12:10:00,83.76,83.89,83.75,83.85,6094.0,70.9012,71.0113,70.8927,70.9774,6094.0
2020-12-08 12:15:00,83.86,83.96,83.83,83.94,7809.0,70.9859,71.0705,70.9605,71.0536,7809.0
2020-12-08 12:20:00,83.95,83.95,83.85,83.86,7362.0,71.062,71.062,70.9774,70.9859,7362.0
2020-12-08 12:25:00,83.87,83.91,83.82,83.9,7688.0,70.9943,71.0282,70.952,71.0197,7688.0
2020-12-08 12:30:00,83.89,83.97,83.87,83.93,6775.0,71.0113,71.079,70.9943,71.0451,6775.0
2020-12-08 12:35:00,83.92,83.96,83.9,83.92,6630.0,71.0366,71.0705,71.0197,71.0366,6630.0
2020-12-08 12:40:00,83.92,83.98,83.92,83.97,5320.0,71.0366,71.0874,71.0366,71.079,5320.0
2020-12-08 12:45:00,83.95,83.98,83.92,83.96,6520.0,71.062,71.0874,71.0366,71.0705,6520.0
2020-12-08 12:50:00,83.95,84.09,83.94,84.0,7767.0,71.062,71.1805,71.0536,71.1044,7767.0
2020-12-08 12:55:00,84.01,84.02,83.87,83.87,7512.0,71.1128,71.1213,70.9943,70.9943,7512.0
2020-12-08 13:00:00,83.85,83.88,83.82,83.85,8102.0,70.9774,71.0028,70.952,70.9774,8102.0
2020-12-08 13:05:00,83.86,83.94,83.85,83.86,5795.0,70.9859,71.0536,70.9774,70.9859,5795.0
2020-12-08 13:10:00,83.86,83.89,83.8,83.82,8074.0,70.9859,71.0113,70.9351,70.952,8074.0
2020-12-08 13:15:00,83.81,83.86,83.8,83.81,10515.0,70.9435,70.9859,70.9351,70.9435,10515.0
2020-12-08 13:20:00,83.81,83.84,83.76,83.77,8428.0,70.9435,70.9689,70.9012,70.9097,8428.0
2020-12-08 13:25:00,83.78,83.9,83.77,83.89,9947.0,70.9181,71.0197,70.9097,71.0113,9947.0
2020-12-08 13:30:00,83.88,83.94,83.88,83.89,5872.0,71.0028,71.0536,71.0028,71.0113,5872.0
2020-12-08 13:35:00,83.9,83.9,83.8,83.8,7407.0,71.0197,71.0197,70.9351,70.9351,7407.0
2020-12-08 13:40:00,83.78,83.79,83.72,83.74,8407.0,70.9181,70.9266,70.8674,70.8843,8407.0
2020-12-08 13:45:00,83.75,83.78,83.7,83.72,10191.0,70.8927,70.9181,70.8504,70.8674,10191.0
2020-12-08 13:50:00,83.73,83.73,83.65,83.67,8559.0,70.8758,70.8758,70.8081,70.825,8559.0
2020-12-08 13:55:00,83.67,83.67,83.59,83.59,15007.0,70.825,70.825,70.7573,70.7573,15007.0
2020-12-08 14:00:00,83.59,83.66,83.57,83.58,16267.0,70.7573,70.8166,70.7404,70.7488,16267.0
2020-12-08 14:05:00,83.58,83.63,83.53,83.63,8260.0,70.7488,70.7912,70.7065,70.7912,8260.0
2020-12-08 14:10:00,83.62,83.72,83.6,83.69,8016.0,70.7827,70.8674,70.7658,70.842,8016.0
2020-12-08 14:15:00,83.7,83.7,83.57,83.57,7512.0,70.8504,70.8504,70.7404,70.7404,7512.0
2020-12-08 14:20:00,83.55,83.58,83.52,83.58,9354.0,70.7234,70.7488,70.6981,70.7488,9354.0
2020-12-08 14:25:00,83.56,83.68,83.56,83.65,8219.0,70.7319,70.8335,70.7319,70.8081,8219.0
2020-12-08 14:30:00,83.65,83.67,83.63,83.67,7315.0,70.8081,70.825,70.7912,70.825,7315.0
2020-12-08 14:35:00,83.66,83.72,83.65,83.7,17310.0,70.8166,70.8674,70.8081,70.8504,17310.0
2020-12-08 14:40:00,83.7,83.72,83.61,83.62,7785.0,70.8504,70.8674,70.7742,70.7827,7785.0
2020-12-08 14:45:00,83.62,83.65,83.59,83.59,11835.0,70.7827,70.8081,70.7573,70.7573,11835.0
2020-12-08 14:50:00,83.59,83.6,83.52,83.55,7679.0,70.7573,70.7658,70.6981,70.7234,7679.0
2020-12-08 14:55:00,83.55,83.58,83.49,83.5,8085.0,70.7234,70.7488,70.6727,70.6811,8085.0
2020-12-08 15:00:00,83.49,83.54,83.46,83.48,8894.0,70.6727,70.715,70.6473,70.6642,8894.0
2020-12-08 15:05:00,83.47,83.47,83.38,83.44,12168.0,70.6557,70.6557,70.5795,70.6303,12168.0
2020-12-08 15:10:00,83.44,83.51,83.38,83.51,10986.0,70.6303,70.6896,70.5795,70.6896,10986.0
2020-12-08 15:15:00,83.52,83.54,83.47,83.54,9705.0,70.6981,70.715,70.6557,70.715,9705.0
2020-12-08 15:20:00,83.52,83.56,83.5,83.56,10266.0,70.6981,70.7319,70.6811,70.7319,10266.0
2020-12-08 15:25:00,83.56,83.62,83.54,83.61,10916.0,70.7319,70.7827,70.715,70.7742,10916.0
2020-12-08 15:30:00,83.6,83.6,83.48,83.52,12909.0,70.7658,70.7658,70.6642,70.6981,12909.0
2020-12-08 15:35:00,83.52,83.52,83.43,83.46,14917.0,70.6981,70.6981,70.6219,70.6473,14917.0
2020-12-08 15:40:00,83.45,83.46,83.4,83.43,13694.0,70.6388,70.6473,70.5965,70.6219,13694.0
2020-12-08 15:45:00,83.42,83.53,83.41,83.43,22508.0,70.6134,70.7065,70.6049,70.6219,22508.0
2020-12-08 15:50:00,83.42,83.46,83.36,83.42,50327.0,70.6134,70.6473,70.5626,70.6134,50327.0
2020-12-08 15:55:00,83.42,83.53,83.4,83.49,99923.0,70.6134,70.7065,70.5965,70.6727,99923.0
2020-12-09 09:30:00,83.49,83.64,83.32,83.61,39693.0,70.6727,70.7996,70.5288,70.7742,39693.0
2020-12-09 09:35:00,83.59,83.6,83.39,83.47,9759.0,70.7573,70.7658,70.588,70.6557,9759.0
2020-12-09 09:40:00,83.4,83.44,83.07,83.11,8851.0,70.5965,70.6303,70.3171,70.351,8851.0
2020-12-09 09:45:00,83.13,83.21,83.08,83.14,12811.0,70.3679,70.4356,70.3256,70.3764,12811.0
2020-12-09 09:50:00,83.17,83.19,83.01,83.06,12209.0,70.4018,70.4187,70.2663,70.3087,12209.0
2020-12-09 09:55:00,83.09,83.33,83.04,83.21,19378.0,70.3341,70.5372,70.2917,70.4356,19378.0
2020-12-09 10:00:00,83.22,83.22,83.05,83.2,10775.0,70.4441,70.4441,70.3002,70.4272,10775.0
2020-12-09 10:05:00,83.2,83.23,83.03,83.05,7254.0,70.4272,70.4526,70.2833,70.3002,7254.0
2020-12-09 10:10:00,83.06,83.06,82.88,82.94,11703.0,70.3087,70.3087,70.1563,70.2071,11703.0
2020-12-09 10:15:00,82.94,82.98,82.83,82.84,9909.0,70.2071,70.241,70.114,70.1224,9909.0
2020-12-09 10:20:00,82.86,82.98,82.83,82.93,4827.0,70.1394,70.241,70.114,70.1986,4827.0
2020-12-09 10:25:00,82.93,83.03,82.92,83.03,6372.0,70.1986,70.2833,70.1902,70.2833,6372.0
2020-12-09 10:30:00,83.04,83.4,83.04,83.4,19126.0,70.2917,70.5965,70.2917,70.5965,19126.0
2020-12-09 10:35:00,83.41,83.56,83.4,83.5,16737.0,70.6049,70.7319,70.5965,70.6811,16737.0
2020-12-09 10:40:00,83.51,83.65,83.49,83.52,13446.0,70.6896,70.8081,70.6727,70.6981,13446.0
2020-12-09 10:45:00,83.57,83.66,83.53,83.63,26221.0,70.7404,70.8166,70.7065,70.7912,26221.0
2020-12-09 10:50:00,83.62,83.65,83.46,83.56,27836.0,70.7827,70.8081,70.6473,70.7319,27836.0
2020-12-09 10:55:00,83.53,83.59,83.51,83.58,9563.0,70.7065,70.7573,70.6896,70.7488,9563.0
2020-12-09 11:00:00,83.57,83.7,83.57,83.64,13210.0,70.7404,70.8504,70.7404,70.7996,13210.0
2020-12-09 11:05:00,83.64,83.65,83.53,83.58,6622.0,70.7996,70.8081,70.7065,70.7488,6622.0
2020-12-09 11:10:00,83.58,83.6,83.45,83.5,18938.0,70.7488,70.7658,70.6388,70.6811,18938.0
2020-12-09 11:15:00,83.5,83.53,83.48,83.51,19861.0,70.6811,70.7065,70.6642,70.6896,19861.0
2020-12-09 11:20:00,83.51,83.56,83.47,83.56,18729.0,70.6896,70.7319,70.6557,70.7319,18729.0
2020-12-09 11:25:00,83.56,83.68,83.54,83.67,9153.0,70.7319,70.8335,70.715,70.825,9153.0
2020-12-09 11:30:00,83.66,83.66,83.57,83.57,6664.0,70.8166,70.8166,70.7404,70.7404,6664.0
2020-12-09 11:35:00,83.57,83.69,83.51,83.67,8249.0,70.7404,70.842,70.6896,70.825,8249.0
2020-12-09 11:40:00,83.66,83.7,83.62,83.66,7480.0,70.8166,70.8504,70.7827,70.8166,7480.0
2020-12-09 11:45:00,83.66,83.69,83.61,83.64,20703.0,70.8166,70.842,70.7742,70.7996,20703.0
2020-12-09 11:50:00,83.63,83.63,83.43,83.44,5913.0,70.7912,70.7912,70.6219,70.6303,5913.0
2020-12-09 11:55:00,83.42,83.44,83.34,83.41,13715.0,70.6134,70.6303,70.5457,70.6049,13715.0
2020-12-09 12:00:00,83.39,83.42,83.24,83.25,6731.0,70.588,70.6134,70.461,70.4695,6731.0
2020-12-09 12:05:00,83.25,83.25,83.17,83.19,7313.0,70.4695,70.4695,70.4018,70.4187,7313.0
2020-12-09 12:10:00,83.2,83.33,83.19,83.3,15011.0,70.4272,70.5372,70.4187,70.5118,15011.0
2020-12-09 12:15:00,83.3,83.47,83.24,83.47,6649.0,70.5118,70.6557,70.461,70.6557,6649.0
2020-12-09 12:20:00,83.45,83.5,83.28,83.34,51244.0,70.6388,70.6811,70.4949,70.5457,51244.0
2020-12-09 12:25:00,83.35,83.42,83.3,83.31,36632.0,70.5542,70.6134,70.5118,70.5203,36632.0
2020-12-09 12:30:00,83.29,83.31,83.26,83.3,11725.0,70.5034,70.5203,70.478,70.5118,11725.0
2020-12-09 12:35:00,83.28,83.29,83.2,83.28,4832.0,70.4949,70.5034,70.4272,70.4949,4832.0
2020-12-09 12:40:00,83.23,83.31,83.23,83.27,3779.0,70.4526,70.5203,70.4526,70.4864,3779.0
2020-12-09 12:45:00,83.27,83.35,83.25,83.34,6439.0,70.4864,70.5542,70.4695,70.5457,6439.0
2020-12-09 12:50:00,83.34,83.46,83.3,83.46,9105.0,70.5457,70.6473,70.5118,70.6473,9105.0
2020-12-09 12:55:00,83.46,83.62,83.46,83.48,40915.0,70.6473,70.7827,70.6473,70.6642,40915.0
2020-12-09 13:00:00,83.48,83.48,83.33,83.38,9101.0,70.6642,70.6642,70.5372,70.5795,9101.0
2020-12-09 13:05:00,83.36,83.36,83.28,83.35,12327.0,70.5626,70.5626,70.4949,70.5542,12327.0
2020-12-09 13:10:00,83.37,83.38,83.31,83.33,4079.0,70.5711,70.5795,70.5203,70.5372,4079.0
2020-12-09 13:15:00,83.34,83.38,83.3,83.38,5860.0,70.5457,70.5795,70.5118,70.5795,5860.0
2020-12-09 13:20:00,83.4,83.41,83.36,83.41,3863.0,70.5965,70.6049,70.5626,70.6049,3863.0
2020-12-09 13:25:00,83.42,83.6,83.41,83.57,21350.0,70.6134,70.7658,70.6049,70.7404,21350.0
2020-12-09 13:30:00,83.57,83.77,83.55,83.7,11859.0,70.7404,70.9097,70.7234,70.8504,11859.0
2020-12-09 13:35:00,83.7,83.76,83.66,83.69,5978.0,70.8504,70.9012,70.8166,70.842,5978.0
2020-12-09 13:40:00,83.7,83.85,83.64,83.82,6000.0,70.8504,70.9774,70.7996,70.952,6000.0
2020-12-09 13:45:00,83.83,83.83,83.68,83.75,13144.0,70.9605,70.9605,70.8335,70.8927,13144.0
2020-12-09 13:50:00,83.72,83.72,83.55,83.64,10750.0,70.8674,70.8674,70.7234,70.7996,10750.0
2020-12-09 13:55:00,83.65,83.65,83.46,83.5,32174.0,70.8081,70.8081,70.6473,70.6811,32174.0
2020-12-09 14:00:00,83.51,83.69,83.49,83.66,56024.0,70.6896,70.842,70.6727,70.8166,56024.0
2020-12-09 14:05:00,83.65,83.68,83.49,83.5,9505.0,70.8081,70.8335,70.6727,70.6811,9505.0
2020-12-09 14:10:00,83.49,83.52,83.39,83.45,13263.0,70.6727,70.6981,70.588,70.6388,13263.0
2020-12-09 14:15:00,83.44,83.44,83.28,83.31,17976.0,70.6303,70.6303,70.4949,70.5203,17976.0
2020-12-09 14:20:00,83.34,83.35,83.24,83.25,23360.0,70.5457,70.5542,70.461,70.4695,23360.0
2020-12-09 14:25:00,83.24,83.28,83.24,83.25,27575.0,70.461,70.4949,70.461,70.4695,27575.0
2020-12-09 14:30:00,83.25,83.26,83.1,83.1,15149.0,70.4695,70.478,70.3425,70.3425,15149.0
2020-12-09 14:35:00,83.08,83.3,83.07,83.26,13345.0,70.3256,70.5118,70.3171,70.478,13345.0
2020-12-09 14:40:00,83.27,83.37,83.27,83.31,4883.0,70.4864,70.5711,70.4864,70.5203,4883.0
2020-12-09 14:45:00,83.35,83.44,83.35,83.41,5572.0,70.5542,70.6303,70.5542,70.6049,5572.0
2020-12-09 14:50:00,83.37,83.38,83.22,83.22,7751.0,70.5711,70.5795,70.4441,70.4441,7751.0
2020-12-09 14:55:00,83.22,83.23,83.18,83.2,15285.0,70.4441,70.4526,70.4103,70.4272,15285.0
2020-12-09 15:00:00,83.19,83.23,83.08,83.1,12315.0,70.4187,70.4526,70.3256,70.3425,12315.0
2020-12-09 15:05:00,83.08,83.25,83.08,83.25,30923.0,70.3256,70.4695,70.3256,70.4695,30923.0
2020-12-09 15:10:00,83.26,83.26,83.21,83.23,17495.0,70.478,70.478,70.4356,70.4526,17495.0
2020-12-09 15:15:00,83.24,83.25,83.2,83.21,7890.0,70.461,70.4695,70.4272,70.4356,7890.0
2020-12-09 15:20:00,83.21,83.26,83.18,83.23,33122.0,70.4356,70.478,70.4103,70.4526,33122.0
2020-12-09 15:25:00,83.23,83.45,83.23,83.41,15964.0,70.4526,70.6388,70.4526,70.6049,15964.0
2020-12-09 15:30:00,83.44,83.62,83.44,83.62,11757.0,70.6303,70.7827,70.6303,70.7827,11757.0
2020-12-09 15:35:00,83.64,83.64,83.46,83.5,15217.0,70.7996,70.7996,70.6473,70.6811,15217.0
2020-12-09 15:40:00,83.5,83.54,83.47,83.51,14847.0,70.6811,70.715,70.6557,70.6896,14847.0
2020-12-09 15:45:00,83.5,83.55,83.41,83.42,21346.0,70.6811,70.7234,70.6049,70.6134,21346.0
2020-12-09 15:50:00,83.4,83.68,83.4,83.64,34020.0,70.5965,70.8335,70.5965,70.7996,34020.0
2020-12-09 15:55:00,83.65,83.85,83.62,83.67,82324.0,70.8081,70.9774,70.7827,70.825,82324.0
2020-12-10 09:30:00,84.0,84.03,83.51,83.64,68455.0,71.1044,71.1298,70.6896,70.7996,68455.0
2020-12-10 09:35:00,83.6,83.72,83.39,83.48,25739.0,70.7658,70.8674,70.588,70.6642,25739.0
2020-12-10 09:40:00,83.45,83.46,83.13,83.14,25119.0,70.6388,70.6473,70.3679,70.3764,25119.0
2020-12-10 09:45:00,83.18,83.25,83.07,83.17,19057.0,70.4103,70.4695,70.3171,70.4018,19057.0
2020-12-10 09:50:00,83.18,83.25,83.03,83.04,26884.0,70.4103,70.4695,70.2833,70.2917,26884.0
2020-12-10 09:55:00,83.04,83.14,82.72,82.72,32422.0,70.2917,70.3764,70.0209,70.0209,32422.0
2020-12-10 10:00:00,82.74,82.9,82.71,82.84,22712.0,70.0378,70.1732,70.0124,70.1224,22712.0
2020-12-10 10:05:00,82.84,82.99,82.75,82.85,25537.0,70.1224,70.2494,70.0463,70.1309,25537.0
2020-12-10 10:10:00,82.85,82.93,82.81,82.85,19061.0,70.1309,70.1986,70.0971,70.1309,19061.0
2020-12-10 10:15:00,82.85,82.95,82.66,82.69,22961.0,70.1309,70.2156,69.9701,69.9955,22961.0
2020-12-10 10:20:00,82.68,82.73,82.35,82.46,53711.0,69.987,70.0293,69.7077,69.8008,53711.0
2020-12-10 10:25:00,82.48,82.48,82.25,82.35,49704.0,69.8177,69.8177,69.623,69.7077,49704.0
2020-12-10 10:30:00,82.37,82.41,82.25,82.37,35737.0,69.7246,69.7585,69.623,69.7246,35737.0
2020-12-10 10:35:00,82.37,82.37,82.21,82.36,39262.0,69.7246,69.7246,69.5892,69.7161,39262.0
2020-12-10 10:40:00,82.34,82.53,82.34,82.51,16228.0,69.6992,69.86,69.6992,69.8431,16228.0
2020-12-10 10:45:00,82.52,82.55,82.33,82.55,36657.0,69.8516,69.877,69.6907,69.877,36657.0
2020-12-10 10:50:00,82.56,82.77,82.55,82.77,10716.0,69.8854,70.0632,69.877,70.0632,10716.0
2020-12-10 10:55:00,82.75,82.81,82.64,82.68,13292.0,70.0463,70.0971,69.9532,69.987,13292.0
2020-12-10 11:00:00,82.62,82.68,82.56,82.63,10013.0,69.9362,69.987,69.8854,69.9447,10013.0
2020-12-10 11:05:00,82.6,82.65,82.56,82.59,14466.0,69.9193,69.9616,69.8854,69.9108,14466.0
2020-12-10 11:10:00,82.6,82.73,82.59,82.72,8615.0,69.9193,70.0293,69.9108,70.0209,8615.0
2020-12-10 11:15:00,82.73,82.77,82.65,82.65,13132.0,70.0293,70.0632,69.9616,69.9616,13132.0
2020-12-10 11:20:00,82.68,82.75,82.62,82.7,16586.0,69.987,70.0463,69.9362,70.0039,16586.0
2020-12-10 11:25:00,82.72,82.89,82.71,82.83,13585.0,70.0209,70.1648,70.0124,70.114,13585.0
2020-12-10 11:30:00,82.82,82.87,82.78,82.84,10593.0,70.1055,70.1478,70.0717,70.1224,10593.0
2020-12-10 11:35:00,82.84,82.97,82.82,82.97,13355.0,70.1224,70.2325,70.1055,70.2325,13355.0
2020-12-10 11:40:00,82.97,83.02,82.9,82.92,8551.0,70.2325,70.2748,70.1732,70.1902,8551.0
2020-12-10 11:45:00,82.9,82.91,82.81,82.85,8014.0,70.1732,70.1817,70.0971,70.1309,8014.0
2020-12-10 11:50:00,82.86,82.88,82.75,82.76,10837.0,70.1394,70.1563,70.0463,70.0547,10837.0
2020-12-10 11:55:00,82.77,82.82,82.71,82.82,12255.0,70.0632,70.1055,70.0124,70.1055,12255.0
2020-12-10 12:00:00,82.83,82.87,82.79,82.84,9618.0,70.114,70.1478,70.0801,70.1224,9618.0
2020-12-10 12:05:00,82.83,82.87,82.75,82.75,13588.0,70.114,70.1478,70.0463,70.0463,13588.0
2020-12-10 12:10:00,82.75,82.76,82.66,82.67,8133.0,70.0463,70.0547,69.9701,69.9785,8133.0
2020-12-10 12:15:00,82.66,82.72,82.63,82.67,8471.0,69.9701,70.0209,69.9447,69.9785,8471.0
2020-12-10 12:20:00,82.66,82.74,82.6,82.72,9786.0,69.9701,70.0378,69.9193,70.0209,9786.0
2020-12-10 12:25:00,82.74,82.8,82.65,82.71,12241.0,70.0378,70.0886,69.9616,70.0124,12241.0
2020-12-10 12:30:00,82.68,82.71,82.62,82.64,9749.0,69.987,70.0124,69.9362,69.9532,9749.0
2020-12-10 12:35:00,82.66,82.68,82.58,82.61,15692.0,69.9701,69.987,69.9024,69.9278,15692.0
2020-12-10 12:40:00,82.62,82.64,82.55,82.62,18010.0,69.9362,69.9532,69.877,69.9362,18010.0
2020-12-10 12:45:00,82.62,82.7,82.58,82.68,17332.0,69.9362,70.0039,69.9024,69.987,17332.0
2020-12-10 12:50:00,82.69,82.72,82.63,82.63,19918.0,69.9955,70.0209,69.9447,69.9447,19918.0
2020-12-10 12:55:00,82.63,82.65,82.55,82.6,9080.0,69.9447,69.9616,69.877,69.9193,9080.0
2020-12-10 13:00:00,82.59,82.6,82.54,82.55,14190.0,69.9108,69.9193,69.8685,69.877,14190.0
2020-12-10 13:05:00,82.54,82.57,82.51,82.55,9259.0,69.8685,69.8939,69.8431,69.877,9259.0
2020-12-10 13:10:00,82.55,82.7,82.54,82.66,8343.0,69.877,70.0039,69.8685,69.9701,8343.0
2020-12-10 13:15:00,82.66,82.69,82.61,82.69,7116.0,69.9701,69.9955,69.9278,69.9955,7116.0
2020-12-10 13:20:00,82.71,82.73,82.65,82.65,13890.0,70.0124,70.0293,69.9616,69.9616,13890.0
2020-12-10 13:25:00,82.67,82.72,82.63,82.64,15450.0,69.9785,70.0209,69.9447,69.9532,15450.0
2020-12-10 13:30:00,82.63,82.66,82.58,82.62,21905.0,69.9447,69.9701,69.9024,69.9362,21905.0
2020-12-10 13:35:00,82.63,82.65,82.53,82.61,23676.0,69.9447,69.9616,69.86,69.9278,23676.0
2020-12-10 13:40:00,82.61,82.64,82.55,82.57,10784.0,69.9278,69.9532,69.877,69.8939,10784.0
2020-12-10 13:45:00,82.56,82.64,82.52,82.59,13915.0,69.8854,69.9532,69.8516,69.9108,13915.0
2020-12-10 13:50:00,82.59,82.59,82.52,82.52,10192.0,69.9108,69.9108,69.8516,69.8516,10192.0
2020-12-10 13:55:00,82.52,82.57,82.46,82.47,20884.0,69.8516,69.8939,69.8008,69.8092,20884.0
2020-12-10 14:00:00,82.48,82.55,82.43,82.49,16392.0,69.8177,69.877,69.7754,69.8262,16392.0
2020-12-10 14:05:00,82.5,82.52,82.47,82.5,10053.0,69.8346,69.8516,69.8092,69.8346,10053.0
2020-12-10 14:10:00,82.49,82.5,82.37,82.43,11555.0,69.8262,69.8346,69.7246,69.7754,11555.0
2020-12-10 14:15:00,82.42,82.43,82.34,82.34,7618.0,69.7669,69.7754,69.6992,69.6992,7618.0
2020-12-10 14:20:00,82.35,82.39,82.29,82.33,13258.0,69.7077,69.7415,69.6569,69.6907,13258.0
2020-12-10 14:25:00,82.33,82.34,82.26,82.31,10915.0,69.6907,69.6992,69.6315,69.6738,10915.0
2020-12-10 14:30:00,82.31,82.38,82.26,82.37,19257.0,69.6738,69.7331,69.6315,69.7246,19257.0
2020-12-10 14:35:00,82.38,82.49,82.36,82.49,25385.0,69.7331,69.8262,69.7161,69.8262,25385.0
2020-12-10 14:40:00,82.48,82.52,82.42,82.42,10416.0,69.8177,69.8516,69.7669,69.7669,10416.0
2020-12-10 14:45:00,82.4,82.51,82.38,82.49,9237.0,69.75,69.8431,69.7331,69.8262,9237.0
2020-12-10 14:50:00,82.51,82.52,82.44,82.46,10787.0,69.8431,69.8516,69.7839,69.8008,10787.0
2020-12-10 14:55:00,82.45,82.53,82.41,82.47,11534.0,69.7923,69.86,69.7585,69.8092,11534.0
2020-12-10 15:00:00,82.48,82.55,82.47,82.51,12892.0,69.8177,69.877,69.8092,69.8431,12892.0
2020-12-10 15:05:00,82.51,82.53,82.45,82.5,12125.0,69.8431,69.86,69.7923,69.8346,12125.0
2020-12-10 15:10:00,82.51,82.6,82.47,82.55,9024.0,69.8431,69.9193,69.8092,69.877,9024.0
2020-12-10 15:15:00,82.54,82.61,82.52,82.58,15280.0,69.8685,69.9278,69.8516,69.9024,15280.0
2020-12-10 15:20:00,82.57,82.62,82.55,82.55,14548.0,69.8939,69.9362,69.877,69.877,14548.0
2020-12-10 15:25:00,82.55,82.62,82.48,82.62,18555.0,69.877,69.9362,69.8177,69.9362,18555.0
2020-12-10 15:30:00,82.61,82.61,82.45,82.46,16876.0,69.9278,69.9278,69.7923,69.8008,16876.0
2020-12-10 15:35:00,82.46,82.47,82.38,82.39,28307.0,69.8008,69.8092,69.7331,69.7415,28307.0
2020-12-10 15:40:00,82.38,82.43,82.36,82.43,21392.0,69.7331,69.7754,69.7161,69.7754,21392.0
2020-12-10 15:45:00,82.45,82.54,82.45,82.54,24422.0,69.7923,69.8685,69.7923,69.8685,24422.0
2020-12-10 15:50:00,82.54,82.72,82.54,82.69,46489.0,69.8685,70.0209,69.8685,69.9955,46489.0
2020-12-10 15:55:00,82.69,82.69,82.42,82.45,115135.0,69.9955,69.9955,69.7669,69.7923,115135.0
2020-12-11 09:30:00,82.06,82.45,82.01,82.3,39286.0,69.4622,69.7923,69.4199,69.6653,39286.0
2020-12-11 09:35:00,82.33,82.38,82.11,82.12,9308.0,69.6907,69.7331,69.5045,69.513,9308.0
2020-12-11 09:40:00,82.13,82.33,82.12,82.21,12031.0,69.5214,69.6907,69.513,69.5892,12031.0
2020-12-11 09:45:00,82.19,82.19,81.97,82.08,14107.0,69.5722,69.5722,69.386,69.4791,14107.0
2020-12-11 09:50:00,82.06,82.1,81.93,82.01,10010.0,69.4622,69.4961,69.3521,69.4199,10010.0
2020-12-11 09:55:00,82.02,82.06,81.88,81.98,10120.0,69.4283,69.4622,69.3098,69.3945,10120.0
2020-12-11 10:00:00,81.97,82.23,81.97,82.16,13223.0,69.386,69.6061,69.386,69.5468,13223.0
2020-12-11 10:05:00,82.15,82.17,82.08,82.11,11585.0,69.5384,69.5553,69.4791,69.5045,11585.0
2020-12-11 10:10:00,82.11,82.14,82.03,82.13,17959.0,69.5045,69.5299,69.4368,69.5214,17959.0
2020-12-11 10:15:00,82.09,82.16,82.0,82.12,15679.0,69.4876,69.5468,69.4114,69.513,15679.0
2020-12-11 10:20:00,82.12,82.25,82.12,82.22,15774.0,69.513,69.623,69.513,69.5976,15774.0
2020-12-11 10:25:00,82.2,82.22,82.17,82.17,8730.0,69.5807,69.5976,69.5553,69.5553,8730.0
2020-12-11 10:30:00,82.17,82.19,82.11,82.15,15333.0,69.5553,69.5722,69.5045,69.5384,15333.0
2020-12-11 10:35:00,82.15,82.17,82.12,82.15,11978.0,69.5384,69.5553,69.513,69.5384,11978.0
2020-12-11 10:40:00,82.14,82.18,82.12,82.17,5226.0,69.5299,69.5638,69.513,69.5553,5226.0
2020-12-11 10:45:00,82.14,82.17,82.09,82.16,5547.0,69.5299,69.5553,69.4876,69.5468,5547.0
2020-12-11 10:50:00,82.17,82.21,82.15,82.17,17716.0,69.5553,69.5892,69.5384,69.5553,17716.0
2020-12-11 10:55:00,82.18,82.21,82.13,82.14,17356.0,69.5638,69.5892,69.5214,69.5299,17356.0
2020-12-11 11:00:00,82.14,82.17,82.07,82.12,9289.0,69.5299,69.5553,69.4707,69.513,9289.0
2020-12-11 11:05:00,82.13,82.14,82.05,82.08,6531.0,69.5214,69.5299,69.4537,69.4791,6531.0
2020-12-11 11:10:00,82.1,82.11,82.07,82.1,17454.0,69.4961,69.5045,69.4707,69.4961,17454.0
2020-12-11 11:15:00,82.08,82.11,82.05,82.06,5640.0,69.4791,69.5045,69.4537,69.4622,5640.0
2020-12-11 11:20:00,82.07,82.07,81.98,82.02,8103.0,69.4707,69.4707,69.3945,69.4283,8103.0
2020-12-11 11:25:00,82.02,82.09,82.02,82.08,7663.0,69.4283,69.4876,69.4283,69.4791,7663.0
2020-12-11 11:30:00,82.11,82.11,82.01,82.04,6687.0,69.5045,69.5045,69.4199,69.4453,6687.0
2020-12-11 11:35:00,82.04,82.06,81.94,81.95,5045.0,69.4453,69.4622,69.3606,69.3691,5045.0
2020-12-11 11:40:00,81.95,82.02,81.91,81.99,11230.0,69.3691,69.4283,69.3352,69.4029,11230.0
2020-12-11 11:45:00,81.98,82.16,81.96,82.15,6399.0,69.3945,69.5468,69.3775,69.5384,6399.0
2020-12-11 11:50:00,82.15,82.2,82.13,82.15,7601.0,69.5384,69.5807,69.5214,69.5384,7601.0
2020-12-11 11:55:00,82.16,82.18,82.13,82.13,4761.0,69.5468,69.5638,69.5214,69.5214,4761.0
2020-12-11 12:00:00,82.15,82.16,82.08,82.08,3473.0,69.5384,69.5468,69.4791,69.4791,3473.0
2020-12-11 12:05:00,82.1,82.12,82.06,82.08,4771.0,69.4961,69.513,69.4622,69.4791,4771.0
2020-12-11 12:10:00,82.09,82.1,82.03,82.05,7231.0,69.4876,69.4961,69.4368,69.4537,7231.0
2020-12-11 12:15:00,82.03,82.12,82.03,82.06,8427.0,69.4368,69.513,69.4368,69.4622,8427.0
2020-12-11 12:20:00,82.08,82.13,82.03,82.1,7127.0,69.4791,69.5214,69.4368,69.4961,7127.0
2020-12-11 12:25:00,82.11,82.14,82.1,82.12,6926.0,69.5045,69.5299,69.4961,69.513,6926.0
2020-12-11 12:30:00,82.13,82.13,82.09,82.1,4655.0,69.5214,69.5214,69.4876,69.4961,4655.0
2020-12-11 12:35:00,82.09,82.11,82.07,82.08,6245.0,69.4876,69.5045,69.4707,69.4791,6245.0
2020-12-11 12:40:00,82.1,82.17,82.06,82.16,6933.0,69.4961,69.5553,69.4622,69.5468,6933.0
2020-12-11 12:45:00,82.15,82.22,82.15,82.2,4067.0,69.5384,69.5976,69.5384,69.5807,4067.0
2020-12-11 12:50:00,82.22,82.25,82.16,82.18,3187.0,69.5976,69.623,69.5468,69.5638,3187.0
2020-12-11 12:55:00,82.18,82.19,82.13,82.17,6291.0,69.5638,69.5722,69.5214,69.5553,6291.0
2020-12-11 13:00:00,82.19,82.19,82.11,82.13,3537.0,69.5722,69.5722,69.5045,69.5214,3537.0
2020-12-11 13:05:00,82.14,82.16,82.11,82.12,7500.0,69.5299,69.5468,69.5045,69.513,7500.0
2020-12-11 13:10:00,82.11,82.11,82.02,82.05,4858.0,69.5045,69.5045,69.4283,69.4537,4858.0
2020-12-11 13:15:00,82.03,82.15,82.03,82.14,10193.0,69.4368,69.5384,69.4368,69.5299,10193.0
2020-12-11 13:20:00,82.13,82.14,82.07,82.09,4134.0,69.5214,69.5299,69.4707,69.4876,4134.0
2020-12-11 13:25:00,82.09,82.12,82.08,82.11,5418.0,69.4876,69.513,69.4791,69.5045,5418.0
2020-12-11 13:30:00,82.12,82.16,82.12,82.14,7139.0,69.513,69.5468,69.513,69.5299,7139.0
2020-12-11 13:35:00,82.13,82.16,82.12,82.14,13787.0,69.5214,69.5468,69.513,69.5299,13787.0
2020-12-11 13:40:00,82.13,82.15,82.06,82.09,33762.0,69.5214,69.5384,69.4622,69.4876,33762.0
2020-12-11 13:45:00,82.09,82.17,82.09,82.17,14976.0,69.4876,69.5553,69.4876,69.5553,14976.0
2020-12-11 13:50:00,82.17,82.27,82.17,82.21,15367.0,69.5553,69.64,69.5553,69.5892,15367.0
2020-12-11 13:55:00,82.23,82.31,82.22,82.3,7474.0,69.6061,69.6738,69.5976,69.6653,7474.0
2020-12-11 14:00:00,82.31,82.41,82.26,82.41,28281.0,69.6738,69.7585,69.6315,69.7585,28281.0
2020-12-11 14:05:00,82.4,82.41,82.26,82.27,18376.0,69.75,69.7585,69.6315,69.64,18376.0
2020-12-11 14:10:00,82.28,82.28,82.22,82.23,10942.0,69.6484,69.6484,69.5976,69.6061,10942.0
2020-12-11 14:15:00,82.24,82.35,82.24,82.34,11378.0,69.6146,69.7077,69.6146,69.6992,11378.0
2020-12-11 14:20:00,82.33,82.35,82.24,82.32,16806.0,69.6907,69.7077,69.6146,69.6823,16806.0
2020-12-11 14:25:00,82.31,82.38,82.27,82.38,7690.0,69.6738,69.7331,69.64,69.7331,7690.0
2020-12-11 14:30:00,82.37,82.49,82.37,82.47,12542.0,69.7246,69.8262,69.7246,69.8092,12542.0
2020-12-11 14:35:00,82.46,82.46,82.4,82.45,13454.0,69.8008,69.8008,69.75,69.7923,13454.0
2020-12-11 14:40:00,82.45,82.52,82.43,82.49,8693.0,69.7923,69.8516,69.7754,69.8262,8693.0
2020-12-11 14:45:00,82.48,82.54,82.47,82.53,15622.0,69.8177,69.8685,69.8092,69.86,15622.0
2020-12-11 14:50:00,82.52,82.54,82.39,82.49,13599.0,69.8516,69.8685,69.7415,69.8262,13599.0
2020-12-11 14:55:00,82.48,82.53,82.43,82.44,23770.0,69.8177,69.86,69.7754,69.7839,23770.0
2020-12-11 15:00:00,82.44,82.51,82.44,82.51,15898.0,69.7839,69.8431,69.7839,69.8431,15898.0
2020-12-11 15:05:00,82.52,82.62,82.51,82.61,12977.0,69.8516,69.9362,69.8431,69.9278,12977.0
2020-12-11 15:10:00,82.63,82.63,82.57,82.6,14013.0,69.9447,69.9447,69.8939,69.9193,14013.0
2020-12-11 15:15:00,82.59,82.65,82.58,82.62,11861.0,69.9108,69.9616,69.9024,69.9362,11861.0
2020-12-11 15:20:00,82.62,82.69,82.6,82.63,10905.0,69.9362,69.9955,69.9193,69.9447,10905.0
2020-12-11 15:25:00,82.63,82.69,82.62,82.68,16007.0,69.9447,69.9955,69.9362,69.987,16007.0
2020-12-11 15:30:00,82.67,82.75,82.64,82.72,16198.0,69.9785,70.0463,69.9532,70.0209,16198.0
2020-12-11 15:35:00,82.73,82.85,82.72,82.84,22510.0,70.0293,70.1309,70.0209,70.1224,22510.0
2020-12-11 15:40:00,82.83,82.88,82.8,82.81,18198.0,70.114,70.1563,70.0886,70.0971,18198.0
2020-12-11 15:45:00,82.82,82.85,82.73,82.78,25776.0,70.1055,70.1309,70.0293,70.0717,25776.0
2020-12-11 15:50:00,82.77,82.79,82.67,82.77,52554.0,70.0632,70.0801,69.9785,70.0632,52554.0
2020-12-11 15:55:00,82.78,82.83,82.66,82.76,67428.0,70.0717,70.114,69.9701,70.0547,67428.0
2020-12-14 09:30:00,83.8,83.91,83.31,83.67,69531.0,70.9351,71.0282,70.5203,70.825,69531.0
2020-12-14 09:35:00,83.71,83.86,83.62,83.79,22769.0,70.8589,70.9859,70.7827,70.9266,22769.0
2020-12-14 09:40:00,83.8,83.88,83.58,83.75,25563.0,70.9351,71.0028,70.7488,70.8927,25563.0
2020-12-14 09:45:00,83.77,84.05,83.73,84.02,28092.0,70.9097,71.1467,70.8758,71.1213,28092.0
2020-12-14 09:50:00,84.03,84.25,83.89,84.21,19849.0,71.1298,71.316,71.0113,71.2821,19849.0
2020-12-14 09:55:00,84.21,84.24,84.11,84.14,14514.0,71.2821,71.3075,71.1975,71.2229,14514.0
2020-12-14 10:00:00,84.1,84.22,83.99,84.16,30628.0,71.189,71.2906,71.0959,71.2398,30628.0
2020-12-14 10:05:00,84.16,84.17,83.91,83.98,16342.0,71.2398,71.2483,71.0282,71.0874,16342.0
2020-12-14 10:10:00,84.0,84.0,83.9,83.97,14271.0,71.1044,71.1044,71.0197,71.079,14271.0
2020-12-14 10:15:00,83.97,84.05,83.93,83.99,28519.0,71.079,71.1467,71.0451,71.0959,28519.0
2020-12-14 10:20:00,84.01,84.18,83.99,84.18,30047.0,71.1128,71.2567,71.0959,71.2567,30047.0
2020-12-14 10:25:00,84.18,84.38,84.13,84.36,16234.0,71.2567,71.426,71.2144,71.4091,16234.0
2020-12-14 10:30:00,84.38,84.47,84.36,84.42,22861.0,71.426,71.5022,71.4091,71.4599,22861.0
2020-12-14 10:35:00,84.42,84.44,84.18,84.19,17127.0,71.4599,71.4768,71.2567,71.2652,17127.0
2020-12-14 10:40:00,84.16,84.16,83.89,83.92,28027.0,71.2398,71.2398,71.0113,71.0366,28027.0
2020-12-14 10:45:00,83.9,84.01,83.85,83.95,15341.0,71.0197,71.1128,70.9774,71.062,15341.0
2020-12-14 10:50:00,83.95,84.14,83.94,84.08,13143.0,71.062,71.2229,71.0536,71.1721,13143.0
2020-12-14 10:55:00,84.1,84.17,84.05,84.12,14229.0,71.189,71.2483,71.1467,71.2059,14229.0
2020-12-14 11:00:00,84.16,84.16,84.02,84.09,11024.0,71.2398,71.2398,71.1213,71.1805,11024.0
2020-12-14 11:05:00,84.1,84.12,83.87,83.87,11351.0,71.189,71.2059,70.9943,70.9943,11351.0
2020-12-14 11:10:00,83.86,83.88,83.65,83.7,12082.0,70.9859,71.0028,70.8081,70.8504,12082.0
2020-12-14 11:15:00,83.7,83.72,83.57,83.61,13535.0,70.8504,70.8674,70.7404,70.7742,13535.0
2020-12-14 11:20:00,83.6,83.6,83.35,83.35,12059.0,70.7658,70.7658,70.5542,70.5542,12059.0
2020-12-14 11:25:00,83.32,83.33,83.16,83.22,15269.0,70.5288,70.5372,70.3933,70.4441,15269.0
2020-12-14 11:30:00,83.21,83.24,83.13,83.14,11070.0,70.4356,70.461,70.3679,70.3764,11070.0
2020-12-14 11:35:00,83.13,83.2,83.05,83.2,14051.0,70.3679,70.4272,70.3002,70.4272,14051.0
2020-12-14 11:40:00,83.19,83.22,83.09,83.13,9513.0,70.4187,70.4441,70.3341,70.3679,9513.0
2020-12-14 11:45:00,83.12,83.28,83.09,83.19,11026.0,70.3595,70.4949,70.3341,70.4187,11026.0
2020-12-14 11:50:00,83.2,83.21,83.02,83.06,11478.0,70.4272,70.4356,70.2748,70.3087,11478.0
2020-12-14 11:55:00,83.01,83.09,82.99,83.03,7181.0,70.2663,70.3341,70.2494,70.2833,7181.0
2020-12-14 12:00:00,83.04,83.04,82.88,82.93,16594.0,70.2917,70.2917,70.1563,70.1986,16594.0
2020-12-14 12:05:00,82.93,82.99,82.92,82.98,6973.0,70.1986,70.2494,70.1902,70.241,6973.0
2020-12-14 12:10:00,82.98,83.06,82.97,83.03,8157.0,70.241,70.3087,70.2325,70.2833,8157.0
2020-12-14 12:15:00,83.02,83.02,82.81,82.83,9898.0,70.2748,70.2748,70.0971,70.114,9898.0
2020-12-14 12:20:00,82.84,82.86,82.78,82.83,7882.0,70.1224,70.1394,70.0717,70.114,7882.0
2020-12-14 12:25:00,82.82,82.93,82.81,82.87,10253.0,70.1055,70.1986,70.0971,70.1478,10253.0
2020-12-14 12:30:00,82.87,82.9,82.77,82.83,6047.0,70.1478,70.1732,70.0632,70.114,6047.0
2020-12-14 12:35:00,82.83,82.9,82.8,82.9,9024.0,70.114,70.1732,70.0886,70.1732,9024.0
2020-12-14 12:40:00,82.87,82.89,82.82,82.85,6551.0,70.1478,70.1648,70.1055,70.1309,6551.0
2020-12-14 12:45:00,82.85,82.85,82.76,82.76,7041.0,70.1309,70.1309,70.0547,70.0547,7041.0
2020-12-14 12:50:00,82.77,82.82,82.72,82.79,12373.0,70.0632,70.1055,70.0209,70.0801,12373.0
2020-12-14 12:55:00,82.79,82.87,82.79,82.85,12097.0,70.0801,70.1478,70.0801,70.1309,12097.0
2020-12-14 13:00:00,82.89,82.92,82.87,82.9,6653.0,70.1648,70.1902,70.1478,70.1732,6653.0
2020-12-14 13:05:00,82.88,82.92,82.8,82.88,8837.0,70.1563,70.1902,70.0886,70.1563,8837.0
2020-12-14 13:10:00,82.88,82.92,82.87,82.91,10034.0,70.1563,70.1902,70.1478,70.1817,10034.0
2020-12-14 13:15:00,82.9,82.9,82.75,82.76,7195.0,70.1732,70.1732,70.0463,70.0547,7195.0
2020-12-14 13:20:00,82.77,82.86,82.76,82.8,11709.0,70.0632,70.1394,70.0547,70.0886,11709.0
2020-12-14 13:25:00,82.81,82.82,82.69,82.7,9405.0,70.0971,70.1055,69.9955,70.0039,9405.0
2020-12-14 13:30:00,82.69,82.71,82.61,82.66,5325.0,69.9955,70.0124,69.9278,69.9701,5325.0
2020-12-14 13:35:00,82.66,82.82,82.66,82.79,16741.0,69.9701,70.1055,69.9701,70.0801,16741.0
2020-12-14 13:40:00,82.78,82.91,82.78,82.9,9028.0,70.0717,70.1817,70.0717,70.1732,9028.0
2020-12-14 13:45:00,82.88,82.88,82.7,82.72,6206.0,70.1563,70.1563,70.0039,70.0209,6206.0
2020-12-14 13:50:00,82.72,82.74,82.67,82.71,7135.0,70.0209,70.0378,69.9785,70.0124,7135.0
2020-12-14 13:55:00,82.71,82.79,82.71,82.71,11502.0,70.0124,70.0801,70.0124,70.0124,11502.0
2020-12-14 14:00:00,82.71,82.75,82.62,82.63,10886.0,70.0124,70.0463,69.9362,69.9447,10886.0
2020-12-14 14:05:00,82.64,82.65,82.58,82.6,7826.0,69.9532,69.9616,69.9024,69.9193,7826.0
2020-12-14 14:10:00,82.59,82.6,82.51,82.52,10309.0,69.9108,69.9193,69.8431,69.8516,10309.0
2020-12-14 14:15:00,82.53,82.66,82.53,82.63,11390.0,69.86,69.9701,69.86,69.9447,11390.0
2020-12-14 14:20:00,82.63,82.63,82.52,82.53,9515.0,69.9447,69.9447,69.8516,69.86,9515.0
2020-12-14 14:25:00,82.52,82.55,82.5,82.53,8542.0,69.8516,69.877,69.8346,69.86,8542.0
2020-12-14 14:30:00,82.53,82.61,82.52,82.59,12717.0,69.86,69.9278,69.8516,69.9108,12717.0
2020-12-14 14:35:00,82.61,82.63,82.51,82.63,13179.0,69.9278,69.9447,69.8431,69.9447,13179.0
2020-12-14 14:40:00,82.64,82.79,82.59,82.78,11006.0,69.9532,70.0801,69.9108,70.0717,11006.0
2020-12-14 14:45:00,82.77,82.78,82.64,82.69,8885.0,70.0632,70.0717,69.9532,69.9955,8885.0
2020-12-14 14:50:00,82.69,82.76,82.65,82.75,12925.0,69.9955,70.0547,69.9616,70.0463,12925.0
2020-12-14 14:55:00,82.76,82.8,82.71,82.73,13057.0,70.0547,70.0886,70.0124,70.0293,13057.0
2020-12-14 15:00:00,82.73,82.73,82.64,82.69,12878.0,70.0293,70.0293,69.9532,69.9955,12878.0
2020-12-14 15:05:00,82.69,82.72,82.66,82.72,12390.0,69.9955,70.0209,69.9701,70.0209,12390.0
2020-12-14 15:10:00,82.72,82.79,82.71,82.77,16883.0,70.0209,70.0801,70.0124,70.0632,16883.0
2020-12-14 15:15:00,82.76,82.76,82.62,82.64,12719.0,70.0547,70.0547,69.9362,69.9532,12719.0
2020-12-14 15:20:00,82.64,82.66,82.59,82.6,16693.0,69.9532,69.9701,69.9108,69.9193,16693.0
2020-12-14 15:25:00,82.59,82.61,82.36,82.38,22561.0,69.9108,69.9278,69.7161,69.7331,22561.0
2020-12-14 15:30:00,82.39,82.46,82.29,82.38,25497.0,69.7415,69.8008,69.6569,69.7331,25497.0
2020-12-14 15:35:00,82.38,82.4,82.24,82.28,17845.0,69.7331,69.75,69.6146,69.6484,17845.0
2020-12-14 15:40:00,82.28,82.34,82.24,82.26,23237.0,69.6484,69.6992,69.6146,69.6315,23237.0
2020-12-14 15:45:00,82.26,82.33,82.24,82.32,28248.0,69.6315,69.6907,69.6146,69.6823,28248.0
2020-12-14 15:50:00,82.32,82.46,82.14,82.42,80888.0,69.6823,69.8008,69.5299,69.7669,80888.0
2020-12-14 15:55:00,82.43,82.43,82.21,82.21,132756.0,69.7754,69.7754,69.5892,69.5892,132756.0
2020-12-15 09:30:00,82.7,82.7,82.25,82.34,50716.0,70.0039,70.0039,69.623,69.6992,50716.0
2020-12-15 09:35:00,82.3,82.45,82.15,82.42,14024.0,69.6653,69.7923,69.5384,69.7669,14024.0
2020-12-15 09:40:00,82.42,82.46,82.29,82.44,23251.0,69.7669,69.8008,69.6569,69.7839,23251.0
2020-12-15 09:45:00,82.44,82.74,82.38,82.7,21806.0,69.7839,70.0378,69.7331,70.0039,21806.0
2020-12-15 09:50:00,82.71,82.93,82.64,82.89,17273.0,70.0124,70.1986,69.9532,70.1648,17273.0
2020-12-15 09:55:00,82.89,82.89,82.65,82.75,17503.0,70.1648,70.1648,69.9616,70.0463,17503.0
2020-12-15 10:00:00,82.73,82.78,82.58,82.76,17344.0,70.0293,70.0717,69.9024,70.0547,17344.0
2020-12-15 10:05:00,82.76,82.89,82.69,82.85,14632.0,70.0547,70.1648,69.9955,70.1309,14632.0
2020-12-15 10:10:00,82.86,83.32,82.86,83.26,24445.0,70.1394,70.5288,70.1394,70.478,24445.0
2020-12-15 10:15:00,83.23,83.26,83.09,83.17,16854.0,70.4526,70.478,70.3341,70.4018,16854.0
2020-12-15 10:20:00,83.15,83.32,83.09,83.31,11573.0,70.3849,70.5288,70.3341,70.5203,11573.0
2020-12-15 10:25:00,83.31,83.34,83.13,83.23,13271.0,70.5203,70.5457,70.3679,70.4526,13271.0
2020-12-15 10:30:00,83.24,83.37,83.21,83.36,17307.0,70.461,70.5711,70.4356,70.5626,17307.0
2020-12-15 10:35:00,83.37,83.43,83.33,83.41,13373.0,70.5711,70.6219,70.5372,70.6049,13373.0
2020-12-15 10:40:00,83.43,83.51,83.39,83.43,16386.0,70.6219,70.6896,70.588,70.6219,16386.0
2020-12-15 10:45:00,83.44,83.59,83.44,83.54,12567.0,70.6303,70.7573,70.6303,70.715,12567.0
2020-12-15 10:50:00,83.58,83.65,83.31,83.33,61320.0,70.7488,70.8081,70.5203,70.5372,61320.0
2020-12-15 10:55:00,83.32,83.41,83.24,83.41,11351.0,70.5288,70.6049,70.461,70.6049,11351.0
2020-12-15 11:00:00,83.39,83.53,83.32,83.47,11963.0,70.588,70.7065,70.5288,70.6557,11963.0
2020-12-15 11:05:00,83.45,83.58,83.35,83.42,12055.0,70.6388,70.7488,70.5542,70.6134,12055.0
2020-12-15 11:10:00,83.42,83.5,83.32,83.36,11383.0,70.6134,70.6811,70.5288,70.5626,11383.0
2020-12-15 11:15:00,83.36,83.39,83.29,83.34,7442.0,70.5626,70.588,70.5034,70.5457,7442.0
2020-12-15 11:20:00,83.34,83.52,83.34,83.44,10327.0,70.5457,70.6981,70.5457,70.6303,10327.0
2020-12-15 11:25:00,83.45,83.49,83.38,83.4,12381.0,70.6388,70.6727,70.5795,70.5965,12381.0
2020-12-15 11:30:00,83.4,83.42,83.33,83.37,9947.0,70.5965,70.6134,70.5372,70.5711,9947.0
2020-12-15 11:35:00,83.38,83.4,83.33,83.39,6986.0,70.5795,70.5965,70.5372,70.588,6986.0
2020-12-15 11:40:00,83.38,83.56,83.36,83.53,9529.0,70.5795,70.7319,70.5626,70.7065,9529.0
2020-12-15 11:45:00,83.56,83.62,83.53,83.62,8027.0,70.7319,70.7827,70.7065,70.7827,8027.0
2020-12-15 11:50:00,83.6,83.65,83.56,83.6,12590.0,70.7658,70.8081,70.7319,70.7658,12590.0
2020-12-15 11:55:00,83.6,83.66,83.54,83.66,9103.0,70.7658,70.8166,70.715,70.8166,9103.0
2020-12-15 12:00:00,83.66,83.71,83.56,83.6,8080.0,70.8166,70.8589,70.7319,70.7658,8080.0
2020-12-15 12:05:00,83.62,83.76,83.61,83.67,11876.0,70.7827,70.9012,70.7742,70.825,11876.0
2020-12-15 12:10:00,83.66,83.74,83.66,83.72,14376.0,70.8166,70.8843,70.8166,70.8674,14376.0
2020-12-15 12:15:00,83.75,83.77,83.68,83.74,12130.0,70.8927,70.9097,70.8335,70.8843,12130.0
2020-12-15 12:20:00,83.74,83.88,83.72,83.84,13086.0,70.8843,71.0028,70.8674,70.9689,13086.0
2020-12-15 12:25:00,83.84,83.87,83.75,83.87,8937.0,70.9689,70.9943,70.8927,70.9943,8937.0
2020-12-15 12:30:00,83.86,83.97,83.85,83.91,7162.0,70.9859,71.079,70.9774,71.0282,7162.0
2020-12-15 12:35:00,83.9,83.97,83.86,83.96,8611.0,71.0197,71.079,70.9859,71.0705,8611.0
2020-12-15 12:40:00,83.95,84.06,83.95,83.98,11472.0,71.062,71.1552,71.062,71.0874,11472.0
2020-12-15 12:45:00,83.97,84.1,83.97,84.09,5996.0,71.079,71.189,71.079,71.1805,5996.0
2020-12-15 12:50:00,84.09,84.14,84.06,84.07,7563.0,71.1805,71.2229,71.1552,71.1636,7563.0
2020-12-15 12:55:00,84.06,84.24,84.06,84.23,8936.0,71.1552,71.3075,71.1552,71.2991,8936.0
2020-12-15 13:00:00,84.23,84.3,84.13,84.19,10507.0,71.2991,71.3583,71.2144,71.2652,10507.0
2020-12-15 13:05:00,84.17,84.35,84.13,84.2,12989.0,71.2483,71.4006,71.2144,71.2737,12989.0
2020-12-15 13:10:00,84.18,84.18,84.06,84.14,9453.0,71.2567,71.2567,71.1552,71.2229,9453.0
2020-12-15 13:15:00,84.17,84.25,84.15,84.25,13612.0,71.2483,71.316,71.2313,71.316,13612.0
2020-12-15 13:20:00,84.24,84.3,84.22,84.28,8990.0,71.3075,71.3583,71.2906,71.3414,8990.0
2020-12-15 13:25:00,84.27,84.31,84.23,84.27,14393.0,71.3329,71.3668,71.2991,71.3329,14393.0
2020-12-15 13:30:00,84.31,84.31,84.18,84.2,14300.0,71.3668,71.3668,71.2567,71.2737,14300.0
2020-12-15 13:35:00,84.2,84.2,84.05,84.07,14291.0,71.2737,71.2737,71.1467,71.1636,14291.0
2020-12-15 13:40:00,84.07,84.07,83.98,83.98,9944.0,71.1636,71.1636,71.0874,71.0874,9944.0
2020-12-15 13:45:00,83.98,84.09,83.96,84.06,11585.0,71.0874,71.1805,71.0705,71.1552,11585.0
2020-12-15 13:50:00,84.06,84.08,84.01,84.04,10884.0,71.1552,71.1721,71.1128,71.1382,10884.0
2020-12-15 13:55:00,84.03,84.26,84.03,84.26,15420.0,71.1298,71.3244,71.1298,71.3244,15420.0
2020-12-15 14:00:00,84.24,84.31,84.21,84.23,16142.0,71.3075,71.3668,71.2821,71.2991,16142.0
2020-12-15 14:05:00,84.24,84.37,84.23,84.3,14925.0,71.3075,71.4176,71.2991,71.3583,14925.0
2020-12-15 14:10:00,84.3,84.33,84.21,84.31,10520.0,71.3583,71.3837,71.2821,71.3668,10520.0
2020-12-15 14:15:00,84.32,84.35,84.24,84.28,17647.0,71.3752,71.4006,71.3075,71.3414,17647.0
2020-12-15 14:20:00,84.28,84.31,84.21,84.23,11830.0,71.3414,71.3668,71.2821,71.2991,11830.0
2020-12-15 14:25:00,84.25,84.26,84.21,84.23,9424.0,71.316,71.3244,71.2821,71.2991,9424.0
2020-12-15 14:30:00,84.25,84.32,84.21,84.29,16831.0,71.316,71.3752,71.2821,71.3498,16831.0
2020-12-15 14:35:00,84.28,84.31,84.24,84.28,13321.0,71.3414,71.3668,71.3075,71.3414,13321.0
2020-12-15 14:40:00,84.28,84.38,84.27,84.33,13360.0,71.3414,71.426,71.3329,71.3837,13360.0
2020-12-15 14:45:00,84.36,84.4,84.34,84.39,11893.0,71.4091,71.443,71.3922,71.4345,11893.0
2020-12-15 14:50:00,84.38,84.43,84.27,84.29,26451.0,71.426,71.4684,71.3329,71.3498,26451.0
2020-12-15 14:55:00,84.29,84.29,84.12,84.12,10380.0,71.3498,71.3498,71.2059,71.2059,10380.0
2020-12-15 15:00:00,84.13,84.13,84.04,84.06,13829.0,71.2144,71.2144,71.1382,71.1552,13829.0
2020-12-15 15:05:00,84.06,84.17,84.06,84.1,15790.0,71.1552,71.2483,71.1552,71.189,15790.0
2020-12-15 15:10:00,84.13,84.24,84.12,84.23,12095.0,71.2144,71.3075,71.2059,71.2991,12095.0
2020-12-15 15:15:00,84.22,84.27,84.17,84.17,10229.0,71.2906,71.3329,71.2483,71.2483,10229.0
2020-12-15 15:20:00,84.16,84.16,84.1,84.11,11072.0,71.2398,71.2398,71.189,71.1975,11072.0
2020-12-15 15:25:00,84.1,84.11,83.98,83.98,15622.0,71.189,71.1975,71.0874,71.0874,15622.0
2020-12-15 15:30:00,83.98,84.02,83.92,83.94,30696.0,71.0874,71.1213,71.0366,71.0536,30696.0
2020-12-15 15:35:00,83.95,84.04,83.91,84.04,21042.0,71.062,71.1382,71.0282,71.1382,21042.0
2020-12-15 15:40:00,84.04,84.19,83.99,84.18,35903.0,71.1382,71.2652,71.0959,71.2567,35903.0
2020-12-15 15:45:00,84.18,84.25,84.12,84.14,42147.0,71.2567,71.316,71.2059,71.2229,42147.0
2020-12-15 15:50:00,84.13,84.22,84.02,84.2,89171.0,71.2144,71.2906,71.1213,71.2737,89171.0
2020-12-15 15:55:00,84.19,84.29,84.15,84.29,99313.0,71.2652,71.3498,71.2313,71.3498,99313.0
2020-12-16 09:30:00,84.22,84.83,84.14,84.63,48702.0,71.2906,71.8069,71.2229,71.6376,48702.0
2020-12-16 09:35:00,84.61,84.69,84.35,84.56,37596.0,71.6207,71.6884,71.4006,71.5784,37596.0
2020-12-16 09:40:00,84.53,84.58,84.43,84.54,38119.0,71.553,71.5953,71.4684,71.5615,38119.0
2020-12-16 09:45:00,84.52,84.53,84.32,84.32,17951.0,71.5445,71.553,71.3752,71.3752,17951.0
2020-12-16 09:50:00,84.3,84.35,84.09,84.11,23035.0,71.3583,71.4006,71.1805,71.1975,23035.0
2020-12-16 09:55:00,84.04,84.35,84.04,84.28,14165.0,71.1382,71.4006,71.1382,71.3414,14165.0
2020-12-16 10:00:00,84.26,84.33,84.2,84.21,11949.0,71.3244,71.3837,71.2737,71.2821,11949.0
2020-12-16 10:05:00,84.2,84.46,84.05,84.46,13304.0,71.2737,71.4937,71.1467,71.4937,13304.0
2020-12-16 10:10:00,84.41,84.46,84.3,84.41,11914.0,71.4514,71.4937,71.3583,71.4514,11914.0
2020-12-16 10:15:00,84.4,84.5,84.31,84.31,20930.0,71.443,71.5276,71.3668,71.3668,20930.0
2020-12-16 10:20:00,84.32,84.48,84.32,84.35,22209.0,71.3752,71.5107,71.3752,71.4006,22209.0
2020-12-16 10:25:00,84.34,84.34,84.14,84.19,10525.0,71.3922,71.3922,71.2229,71.2652,10525.0
2020-12-16 10:30:00,84.16,84.3,84.1,84.26,10210.0,71.2398,71.3583,71.189,71.3244,10210.0
2020-12-16 10:35:00,84.28,84.37,84.2,84.23,10068.0,71.3414,71.4176,71.2737,71.2991,10068.0
2020-12-16 10:40:00,84.23,84.31,84.17,84.23,10283.0,71.2991,71.3668,71.2483,71.2991,10283.0
2020-12-16 10:45:00,84.23,84.38,84.19,84.28,21434.0,71.2991,71.426,71.2652,71.3414,21434.0
2020-12-16 10:50:00,84.28,84.33,84.17,84.19,5956.0,71.3414,71.3837,71.2483,71.2652,5956.0
2020-12-16 10:55:00,84.19,84.19,84.08,84.08,5595.0,71.2652,71.2652,71.1721,71.1721,5595.0
2020-12-16 11:00:00,84.11,84.26,84.08,84.25,5308.0,71.1975,71.3244,71.1721,71.316,5308.0
2020-12-16 11:05:00,84.29,84.33,84.15,84.15,11613.0,71.3498,71.3837,71.2313,71.2313,11613.0
2020-12-16 11:10:00,84.12,84.13,83.94,83.96,7943.0,71.2059,71.2144,71.0536,71.0705,7943.0
2020-12-16 11:15:00,83.94,84.12,83.89,84.1,14042.0,71.0536,71.2059,71.0113,71.189,14042.0
2020-12-16 11:20:00,84.1,84.13,83.89,83.91,7441.0,71.189,71.2144,71.0113,71.0282,7441.0
2020-12-16 11:25:00,83.94,83.96,83.85,83.87,7982.0,71.0536,71.0705,70.9774,70.9943,7982.0
2020-12-16 11:30:00,83.9,83.9,83.8,83.87,6118.0,71.0197,71.0197,70.9351,70.9943,6118.0
2020-12-16 11:35:00,83.86,83.89,83.82,83.84,7688.0,70.9859,71.0113,70.952,70.9689,7688.0
2020-12-16 11:40:00,83.85,83.86,83.79,83.81,5637.0,70.9774,70.9859,70.9266,70.9435,5637.0
2020-12-16 11:45:00,83.83,83.83,83.75,83.75,10767.0,70.9605,70.9605,70.8927,70.8927,10767.0
2020-12-16 11:50:00,83.73,83.75,83.49,83.53,12660.0,70.8758,70.8927,70.6727,70.7065,12660.0
2020-12-16 11:55:00,83.52,83.53,83.43,83.45,5456.0,70.6981,70.7065,70.6219,70.6388,5456.0
2020-12-16 12:00:00,83.46,83.56,83.45,83.53,13027.0,70.6473,70.7319,70.6388,70.7065,13027.0
2020-12-16 12:05:00,83.53,83.53,83.39,83.41,7355.0,70.7065,70.7065,70.588,70.6049,7355.0
2020-12-16 12:10:00,83.39,83.4,83.33,83.4,5104.0,70.588,70.5965,70.5372,70.5965,5104.0
2020-12-16 12:15:00,83.39,83.41,83.26,83.28,8394.0,70.588,70.6049,70.478,70.4949,8394.0
2020-12-16 12:20:00,83.28,83.29,83.18,83.22,5374.0,70.4949,70.5034,70.4103,70.4441,5374.0
2020-12-16 12:25:00,83.23,83.27,83.18,83.24,5364.0,70.4526,70.4864,70.4103,70.461,5364.0
2020-12-16 12:30:00,83.26,83.36,83.26,83.3,7818.0,70.478,70.5626,70.478,70.5118,7818.0
2020-12-16 12:35:00,83.32,83.36,83.29,83.35,8622.0,70.5288,70.5626,70.5034,70.5542,8622.0
2020-12-16 12:40:00,83.34,83.36,83.25,83.27,5960.0,70.5457,70.5626,70.4695,70.4864,5960.0
2020-12-16 12:45:00,83.25,83.31,83.19,83.2,4657.0,70.4695,70.5203,70.4187,70.4272,4657.0
2020-12-16 12:50:00,83.2,83.23,83.17,83.18,5261.0,70.4272,70.4526,70.4018,70.4103,5261.0
2020-12-16 12:55:00,83.19,83.33,83.19,83.3,5515.0,70.4187,70.5372,70.4187,70.5118,5515.0
2020-12-16 13:00:00,83.26,83.3,83.22,83.24,8020.0,70.478,70.5118,70.4441,70.461,8020.0
2020-12-16 13:05:00,83.25,83.25,83.22,83.24,3880.0,70.4695,70.4695,70.4441,70.461,3880.0
2020-12-16 13:10:00,83.23,83.31,83.15,83.16,23467.0,70.4526,70.5203,70.3849,70.3933,23467.0
2020-12-16 13:15:00,83.17,83.24,83.11,83.23,6003.0,70.4018,70.461,70.351,70.4526,6003.0
2020-12-16 13:20:00,83.23,83.27,83.21,83.25,7680.0,70.4526,70.4864,70.4356,70.4695,7680.0
2020-12-16 13:25:00,83.25,83.25,83.12,83.14,19800.0,70.4695,70.4695,70.3595,70.3764,19800.0
2020-12-16 13:30:00,83.15,83.16,83.05,83.05,18306.0,70.3849,70.3933,70.3002,70.3002,18306.0
2020-12-16 13:35:00,83.04,83.06,82.95,82.98,11694.0,70.2917,70.3087,70.2156,70.241,11694.0
2020-12-16 13:40:00,82.98,83.0,82.92,82.95,19911.0,70.241,70.2579,70.1902,70.2156,19911.0
2020-12-16 13:45:00,82.95,82.95,82.82,82.86,19232.0,70.2156,70.2156,70.1055,70.1394,19232.0
2020-12-16 13:50:00,82.86,82.89,82.82,82.84,13865.0,70.1394,70.1648,70.1055,70.1224,13865.0
2020-12-16 13:55:00,82.84,82.97,82.83,82.91,21838.0,70.1224,70.2325,70.114,70.1817,21838.0
2020-12-16 14:00:00,82.91,82.97,82.81,82.82,22734.0,70.1817,70.2325,70.0971,70.1055,22734.0
2020-12-16 14:05:00,82.8,82.82,82.6,82.73,44777.0,70.0886,70.1055,69.9193,70.0293,44777.0
2020-12-16 14:10:00,82.73,82.77,82.6,82.63,34425.0,70.0293,70.0632,69.9193,69.9447,34425.0
2020-12-16 14:15:00,82.67,82.79,82.64,82.74,43000.0,69.9785,70.0801,69.9532,70.0378,43000.0
2020-12-16 14:20:00,82.75,82.8,82.65,82.8,29857.0,70.0463,70.0886,69.9616,70.0886,29857.0
2020-12-16 14:25:00,82.8,82.96,82.76,82.95,19975.0,70.0886,70.224,70.0547,70.2156,19975.0
2020-12-16 14:30:00,82.94,83.08,82.91,83.06,14303.0,70.2071,70.3256,70.1817,70.3087,14303.0
2020-12-16 14:35:00,83.06,83.32,83.05,83.3,25644.0,70.3087,70.5288,70.3002,70.5118,25644.0
2020-12-16 14:40:00,83.31,83.37,83.29,83.31,27555.0,70.5203,70.5711,70.5034,70.5203,27555.0
2020-12-16 14:45:00,83.31,83.41,83.27,83.39,21644.0,70.5203,70.6049,70.4864,70.588,21644.0
2020-12-16 14:50:00,83.39,83.5,83.33,83.41,12496.0,70.588,70.6811,70.5372,70.6049,12496.0
2020-12-16 14:55:00,83.4,83.44,83.37,83.4,8714.0,70.5965,70.6303,70.5711,70.5965,8714.0
2020-12-16 15:00:00,83.41,83.43,83.26,83.3,14173.0,70.6049,70.6219,70.478,70.5118,14173.0
2020-12-16 15:05:00,83.3,83.35,83.23,83.24,15858.0,70.5118,70.5542,70.4526,70.461,15858.0
2020-12-16 15:10:00,83.25,83.25,83.13,83.15,11349.0,70.4695,70.4695,70.3679,70.3849,11349.0
2020-12-16 15:15:00,83.15,83.17,83.07,83.16,23424.0,70.3849,70.4018,70.3171,70.3933,23424.0
2020-12-16 15:20:00,83.15,83.22,83.11,83.12,13533.0,70.3849,70.4441,70.351,70.3595,13533.0
2020-12-16 15:25:00,83.11,83.22,83.11,83.16,14625.0,70.351,70.4441,70.351,70.3933,14625.0
2020-12-16 15:30:00,83.16,83.26,83.16,83.21,16083.0,70.3933,70.478,70.3933,70.4356,16083.0
2020-12-16 15:35:00,83.21,83.21,83.0,83.03,17043.0,70.4356,70.4356,70.2579,70.2833,17043.0
2020-12-16 15:40:00,83.05,83.08,82.89,82.89,23462.0,70.3002,70.3256,70.1648,70.1648,23462.0
2020-12-16 15:45:00,82.92,83.05,82.88,83.04,24670.0,70.1902,70.3002,70.1563,70.2917,24670.0
2020-12-16 15:50:00,83.03,83.04,82.78,82.84,63284.0,70.2833,70.2917,70.0717,70.1224,63284.0
2020-12-16 15:55:00,82.84,82.94,82.81,82.85,101844.0,70.1224,70.2071,70.0971,70.1309,101844.0
2020-12-17 09:30:00,83.19,84.1,83.19,84.04,42119.0,70.4187,71.189,70.4187,71.1382,42119.0
2020-12-17 09:35:00,84.1,84.16,83.87,83.92,28367.0,71.189,71.2398,70.9943,71.0366,28367.0
2020-12-17 09:40:00,83.93,84.09,83.75,83.85,17987.0,71.0451,71.1805,70.8927,70.9774,17987.0
2020-12-17 09:45:00,83.85,84.0,83.85,83.89,14704.0,70.9774,71.1044,70.9774,71.0113,14704.0
2020-12-17 09:50:00,83.83,83.98,83.81,83.96,8432.0,70.9605,71.0874,70.9435,71.0705,8432.0
2020-12-17 09:55:00,83.95,84.02,83.91,83.99,23645.0,71.062,71.1213,71.0282,71.0959,23645.0
2020-12-17 10:00:00,84.0,84.26,83.99,84.26,12324.0,71.1044,71.3244,71.0959,71.3244,12324.0
2020-12-17 10:05:00,84.24,84.24,84.01,84.05,15888.0,71.3075,71.3075,71.1128,71.1467,15888.0
2020-12-17 10:10:00,84.05,84.09,83.88,83.89,10959.0,71.1467,71.1805,71.0028,71.0113,10959.0
2020-12-17 10:15:00,83.88,83.91,83.77,83.87,8889.0,71.0028,71.0282,70.9097,70.9943,8889.0
2020-12-17 10:20:00,83.87,84.18,83.85,84.18,8991.0,70.9943,71.2567,70.9774,71.2567,8991.0
2020-12-17 10:25:00,84.19,84.21,84.08,84.21,11920.0,71.2652,71.2821,71.1721,71.2821,11920.0
2020-12-17 10:30:00,84.2,84.35,84.2,84.35,12479.0,71.2737,71.4006,71.2737,71.4006,12479.0
2020-12-17 10:35:00,84.32,84.36,84.24,84.3,11455.0,71.3752,71.4091,71.3075,71.3583,11455.0
2020-12-17 10:40:00,84.31,84.35,84.21,84.21,11599.0,71.3668,71.4006,71.2821,71.2821,11599.0
2020-12-17 10:45:00,84.25,84.39,84.25,84.39,6888.0,71.316,71.4345,71.316,71.4345,6888.0
2020-12-17 10:50:00,84.42,84.43,84.28,84.34,13442.0,71.4599,71.4684,71.3414,71.3922,13442.0
2020-12-17 10:55:00,84.36,84.63,84.36,84.59,15965.0,71.4091,71.6376,71.4091,71.6038,15965.0
2020-12-17 11:00:00,84.61,84.67,84.5,84.5,15556.0,71.6207,71.6715,71.5276,71.5276,15556.0
2020-12-17 11:05:00,84.51,84.74,84.5,84.69,9746.0,71.5361,71.7308,71.5276,71.6884,9746.0
2020-12-17 11:10:00,84.69,84.73,84.64,84.72,9703.0,71.6884,71.7223,71.6461,71.7138,9703.0
2020-12-17 11:15:00,84.7,84.71,84.55,84.64,19054.0,71.6969,71.7054,71.5699,71.6461,19054.0
2020-12-17 11:20:00,84.61,84.62,84.51,84.54,13043.0,71.6207,71.6292,71.5361,71.5615,13043.0
2020-12-17 11:25:00,84.52,84.53,84.29,84.3,19009.0,71.5445,71.553,71.3498,71.3583,19009.0
2020-12-17 11:30:00,84.31,84.36,84.25,84.33,12669.0,71.3668,71.4091,71.316,71.3837,12669.0
2020-12-17 11:35:00,84.36,84.43,84.3,84.33,12736.0,71.4091,71.4684,71.3583,71.3837,12736.0
2020-12-17 11:40:00,84.35,84.4,84.31,84.4,7973.0,71.4006,71.443,71.3668,71.443,7973.0
2020-12-17 11:45:00,84.39,84.46,84.36,84.42,14869.0,71.4345,71.4937,71.4091,71.4599,14869.0
2020-12-17 11:50:00,84.42,84.54,84.41,84.42,11753.0,71.4599,71.5615,71.4514,71.4599,11753.0
2020-12-17 11:55:00,84.43,84.5,84.39,84.42,9028.0,71.4684,71.5276,71.4345,71.4599,9028.0
2020-12-17 12:00:00,84.42,84.51,84.37,84.5,9542.0,71.4599,71.5361,71.4176,71.5276,9542.0
2020-12-17 12:05:00,84.51,84.62,84.46,84.57,11002.0,71.5361,71.6292,71.4937,71.5869,11002.0
2020-12-17 12:10:00,84.56,84.6,84.52,84.53,9147.0,71.5784,71.6123,71.5445,71.553,9147.0
2020-12-17 12:15:00,84.53,84.53,84.4,84.42,23744.0,71.553,71.553,71.443,71.4599,23744.0
2020-12-17 12:20:00,84.41,84.53,84.41,84.47,10219.0,71.4514,71.553,71.4514,71.5022,10219.0
2020-12-17 12:25:00,84.47,84.54,84.46,84.5,7900.0,71.5022,71.5615,71.4937,71.5276,7900.0
2020-12-17 12:30:00,84.51,84.57,84.5,84.53,11530.0,71.5361,71.5869,71.5276,71.553,11530.0
2020-12-17 12:35:00,84.53,84.58,84.5,84.58,10063.0,71.553,71.5953,71.5276,71.5953,10063.0
2020-12-17 12:40:00,84.6,84.6,84.46,84.5,11066.0,71.6123,71.6123,71.4937,71.5276,11066.0
2020-12-17 12:45:00,84.49,84.53,84.38,84.38,12107.0,71.5191,71.553,71.426,71.426,12107.0
2020-12-17 12:50:00,84.38,84.39,84.26,84.3,17178.0,71.426,71.4345,71.3244,71.3583,17178.0
2020-12-17 12:55:00,84.31,84.4,84.3,84.39,11655.0,71.3668,71.443,71.3583,71.4345,11655.0
2020-12-17 13:00:00,84.4,84.47,84.38,84.45,9215.0,71.443,71.5022,71.426,71.4853,9215.0
2020-12-17 13:05:00,84.44,84.47,84.37,84.43,8924.0,71.4768,71.5022,71.4176,71.4684,8924.0
2020-12-17 13:10:00,84.42,84.5,84.41,84.47,20623.0,71.4599,71.5276,71.4514,71.5022,20623.0
2020-12-17 13:15:00,84.46,84.55,84.45,84.47,13256.0,71.4937,71.5699,71.4853,71.5022,13256.0
2020-12-17 13:20:00,84.47,84.57,84.46,84.55,11250.0,71.5022,71.5869,71.4937,71.5699,11250.0
2020-12-17 13:25:00,84.55,84.55,84.45,84.49,12471.0,71.5699,71.5699,71.4853,71.5191,12471.0
2020-12-17 13:30:00,84.48,84.49,84.43,84.44,8261.0,71.5107,71.5191,71.4684,71.4768,8261.0
2020-12-17 13:35:00,84.42,84.44,84.37,84.37,9866.0,71.4599,71.4768,71.4176,71.4176,9866.0
2020-12-17 13:40:00,84.38,84.39,84.34,84.37,9155.0,71.426,71.4345,71.3922,71.4176,9155.0
2020-12-17 13:45:00,84.37,84.37,84.33,84.34,10315.0,71.4176,71.4176,71.3837,71.3922,10315.0
2020-12-17 13:50:00,84.33,84.36,84.32,84.33,31074.0,71.3837,71.4091,71.3752,71.3837,31074.0
2020-12-17 13:55:00,84.33,84.37,84.3,84.34,34095.0,71.3837,71.4176,71.3583,71.3922,34095.0
2020-12-17 14:00:00,84.35,84.35,84.25,84.31,41025.0,71.4006,71.4006,71.316,71.3668,41025.0
2020-12-17 14:05:00,84.32,84.35,84.27,84.33,19826.0,71.3752,71.4006,71.3329,71.3837,19826.0
2020-12-17 14:10:00,84.37,84.5,84.34,84.49,13837.0,71.4176,71.5276,71.3922,71.5191,13837.0
2020-12-17 14:15:00,84.5,84.56,84.45,84.55,14188.0,71.5276,71.5784,71.4853,71.5699,14188.0
2020-12-17 14:20:00,84.55,84.58,84.51,84.53,10610.0,71.5699,71.5953,71.5361,71.553,10610.0
2020-12-17 14:25:00,84.52,84.53,84.45,84.51,10426.0,71.5445,71.553,71.4853,71.5361,10426.0
2020-12-17 14:30:00,84.51,84.56,84.46,84.47,11252.0,71.5361,71.5784,71.4937,71.5022,11252.0
2020-12-17 14:35:00,84.48,84.5,84.42,84.42,10953.0,71.5107,71.5276,71.4599,71.4599,10953.0
2020-12-17 14:40:00,84.43,84.45,84.38,84.42,13845.0,71.4684,71.4853,71.426,71.4599,13845.0
2020-12-17 14:45:00,84.42,84.44,84.35,84.37,18320.0,71.4599,71.4768,71.4006,71.4176,18320.0
2020-12-17 14:50:00,84.38,84.39,84.31,84.34,13502.0,71.426,71.4345,71.3668,71.3922,13502.0
2020-12-17 14:55:00,84.34,84.34,84.25,84.25,16195.0,71.3922,71.3922,71.316,71.316,16195.0
2020-12-17 15:00:00,84.25,84.29,84.23,84.25,24361.0,71.316,71.3498,71.2991,71.316,24361.0
2020-12-17 15:05:00,84.24,84.24,84.18,84.21,20409.0,71.3075,71.3075,71.2567,71.2821,20409.0
2020-12-17 15:10:00,84.2,84.22,84.14,84.19,23263.0,71.2737,71.2906,71.2229,71.2652,23263.0
2020-12-17 15:15:00,84.18,84.2,84.1,84.13,23084.0,71.2567,71.2737,71.189,71.2144,23084.0
2020-12-17 15:20:00,84.14,84.2,84.14,84.18,22868.0,71.2229,71.2737,71.2229,71.2567,22868.0
2020-12-17 15:25:00,84.18,84.29,84.18,84.25,13439.0,71.2567,71.3498,71.2567,71.316,13439.0
2020-12-17 15:30:00,84.24,84.24,84.07,84.1,23211.0,71.3075,71.3075,71.1636,71.189,23211.0
2020-12-17 15:35:00,84.1,84.14,84.07,84.1,29101.0,71.189,71.2229,71.1636,71.189,29101.0
2020-12-17 15:40:00,84.1,84.1,84.02,84.05,20848.0,71.189,71.189,71.1213,71.1467,20848.0
2020-12-17 15:45:00,84.04,84.13,84.0,84.13,32949.0,71.1382,71.2144,71.1044,71.2144,32949.0
2020-12-17 15:50:00,84.13,84.15,83.93,83.95,57585.0,71.2144,71.2313,71.0451,71.062,57585.0
2020-12-17 15:55:00,83.95,83.95,83.76,83.86,152870.0,71.062,71.062,70.9012,70.9859,152870.0
2020-12-18 09:30:00,83.65,84.6,83.64,84.6,395520.0,70.8081,71.6123,70.7996,71.6123,395520.0
2020-12-18 09:35:00,84.46,84.51,83.88,84.06,8796.0,71.4937,71.5361,71.0028,71.1552,8796.0
2020-12-18 09:40:00,84.0,84.08,83.8,84.04,7476.0,71.1044,71.1721,70.9351,71.1382,7476.0
2020-12-18 09:45:00,84.04,84.26,84.0,84.25,9101.0,71.1382,71.3244,71.1044,71.316,9101.0
2020-12-18 09:50:00,84.26,84.35,84.14,84.15,22951.0,71.3244,71.4006,71.2229,71.2313,22951.0
2020-12-18 09:55:00,84.15,84.34,84.14,84.34,5475.0,71.2313,71.3922,71.2229,71.3922,5475.0
2020-12-18 10:00:00,84.37,84.39,84.06,84.08,13643.0,71.4176,71.4345,71.1552,71.1721,13643.0
2020-12-18 10:05:00,84.06,84.14,84.03,84.09,8488.0,71.1552,71.2229,71.1298,71.1805,8488.0
2020-12-18 10:10:00,84.1,84.14,83.87,83.96,28308.0,71.189,71.2229,70.9943,71.0705,28308.0
2020-12-18 10:15:00,83.95,84.1,83.92,84.1,10967.0,71.062,71.189,71.0366,71.189,10967.0
2020-12-18 10:20:00,84.07,84.26,84.07,84.16,20753.0,71.1636,71.3244,71.1636,71.2398,20753.0
2020-12-18 10:25:00,84.18,84.18,83.94,83.94,16156.0,71.2567,71.2567,71.0536,71.0536,16156.0
2020-12-18 10:30:00,83.92,84.01,83.91,83.92,12117.0,71.0366,71.1128,71.0282,71.0366,12117.0
2020-12-18 10:35:00,83.89,83.93,83.83,83.92,11111.0,71.0113,71.0451,70.9605,71.0366,11111.0
2020-12-18 10:40:00,83.92,83.92,83.84,83.87,7445.0,71.0366,71.0366,70.9689,70.9943,7445.0
2020-12-18 10:45:00,83.87,84.01,83.87,83.92,8412.0,70.9943,71.1128,70.9943,71.0366,8412.0
2020-12-18 10:50:00,83.93,84.07,83.83,84.05,10568.0,71.0451,71.1636,70.9605,71.1467,10568.0
2020-12-18 10:55:00,84.04,84.14,84.0,84.05,20243.0,71.1382,71.2229,71.1044,71.1467,20243.0
2020-12-18 11:00:00,84.04,84.06,83.95,84.0,11043.0,71.1382,71.1552,71.062,71.1044,11043.0
2020-12-18 11:05:00,84.0,84.16,84.0,84.04,12135.0,71.1044,71.2398,71.1044,71.1382,12135.0
2020-12-18 11:10:00,84.04,84.04,83.79,83.81,19689.0,71.1382,71.1382,70.9266,70.9435,19689.0
2020-12-18 11:15:00,83.81,83.81,83.7,83.79,10218.0,70.9435,70.9435,70.8504,70.9266,10218.0
2020-12-18 11:20:00,83.78,83.81,83.73,83.8,11173.0,70.9181,70.9435,70.8758,70.9351,11173.0
2020-12-18 11:25:00,83.81,83.9,83.8,83.87,13348.0,70.9435,71.0197,70.9351,70.9943,13348.0
2020-12-18 11:30:00,83.86,83.88,83.73,83.75,9702.0,70.9859,71.0028,70.8758,70.8927,9702.0
2020-12-18 11:35:00,83.77,83.87,83.71,83.71,11365.0,70.9097,70.9943,70.8589,70.8589,11365.0
2020-12-18 11:40:00,83.71,83.72,83.63,83.65,9690.0,70.8589,70.8674,70.7912,70.8081,9690.0
2020-12-18 11:45:00,83.67,83.68,83.6,83.64,8218.0,70.825,70.8335,70.7658,70.7996,8218.0
2020-12-18 11:50:00,83.66,83.82,83.66,83.82,10243.0,70.8166,70.952,70.8166,70.952,10243.0
2020-12-18 11:55:00,83.83,83.87,83.8,83.87,12698.0,70.9605,70.9943,70.9351,70.9943,12698.0
2020-12-18 12:00:00,83.86,84.11,83.81,84.11,12837.0,70.9859,71.1975,70.9435,71.1975,12837.0
2020-12-18 12:05:00,84.14,84.16,84.07,84.11,16735.0,71.2229,71.2398,71.1636,71.1975,16735.0
2020-12-18 12:10:00,84.11,84.22,84.09,84.22,11837.0,71.1975,71.2906,71.1805,71.2906,11837.0
2020-12-18 12:15:00,84.22,84.33,84.19,84.29,17929.0,71.2906,71.3837,71.2652,71.3498,17929.0
2020-12-18 12:20:00,84.28,84.33,84.14,84.18,17956.0,71.3414,71.3837,71.2229,71.2567,17956.0
2020-12-18 12:25:00,84.19,84.3,84.17,84.3,11429.0,71.2652,71.3583,71.2483,71.3583,11429.0
2020-12-18 12:30:00,84.31,84.34,84.26,84.3,12837.0,71.3668,71.3922,71.3244,71.3583,12837.0
2020-12-18 12:35:00,84.31,84.43,84.27,84.43,16832.0,71.3668,71.4684,71.3329,71.4684,16832.0
2020-12-18 12:40:00,84.43,84.43,84.37,84.37,13522.0,71.4684,71.4684,71.4176,71.4176,13522.0
2020-12-18 12:45:00,84.37,84.38,84.19,84.2,12308.0,71.4176,71.426,71.2652,71.2737,12308.0
2020-12-18 12:50:00,84.21,84.28,84.17,84.21,12056.0,71.2821,71.3414,71.2483,71.2821,12056.0
2020-12-18 12:55:00,84.22,84.25,84.15,84.17,11943.0,71.2906,71.316,71.2313,71.2483,11943.0
2020-12-18 13:00:00,84.18,84.19,84.1,84.12,15884.0,71.2567,71.2652,71.189,71.2059,15884.0
2020-12-18 13:05:00,84.12,84.13,84.04,84.08,42995.0,71.2059,71.2144,71.1382,71.1721,42995.0
2020-12-18 13:10:00,84.07,84.12,84.03,84.11,7623.0,71.1636,71.2059,71.1298,71.1975,7623.0
2020-12-18 13:15:00,84.09,84.17,84.07,84.16,15290.0,71.1805,71.2483,71.1636,71.2398,15290.0
2020-12-18 13:20:00,84.16,84.3,84.14,84.28,15518.0,71.2398,71.3583,71.2229,71.3414,15518.0
2020-12-18 13:25:00,84.3,84.32,84.27,84.29,11922.0,71.3583,71.3752,71.3329,71.3498,11922.0
2020-12-18 13:30:00,84.29,84.29,84.08,84.08,16126.0,71.3498,71.3498,71.1721,71.1721,16126.0
2020-12-18 13:35:00,84.08,84.15,84.07,84.11,18045.0,71.1721,71.2313,71.1636,71.1975,18045.0
2020-12-18 13:40:00,84.09,84.13,84.05,84.12,14997.0,71.1805,71.2144,71.1467,71.2059,14997.0
2020-12-18 13:45:00,84.13,84.14,84.04,84.06,15537.0,71.2144,71.2229,71.1382,71.1552,15537.0
2020-12-18 13:50:00,84.07,84.09,83.93,83.95,13346.0,71.1636,71.1805,71.0451,71.062,13346.0
2020-12-18 13:55:00,83.95,84.07,83.95,84.06,15006.0,71.062,71.1636,71.062,71.1552,15006.0
2020-12-18 14:00:00,84.05,84.05,83.84,83.87,16703.0,71.1467,71.1467,70.9689,70.9943,16703.0
2020-12-18 14:05:00,83.89,83.9,83.72,83.78,20601.0,71.0113,71.0197,70.8674,70.9181,20601.0
2020-12-18 14:10:00,83.76,83.77,83.65,83.73,12055.0,70.9012,70.9097,70.8081,70.8758,12055.0
2020-12-18 14:15:00,83.73,83.78,83.71,83.73,25148.0,70.8758,70.9181,70.8589,70.8758,25148.0
2020-12-18 14:20:00,83.71,83.77,83.63,83.67,16564.0,70.8589,70.9097,70.7912,70.825,16564.0
2020-12-18 14:25:00,83.67,83.71,83.62,83.62,27844.0,70.825,70.8589,70.7827,70.7827,27844.0
2020-12-18 14:30:00,83.63,83.66,83.56,83.59,37129.0,70.7912,70.8166,70.7319,70.7573,37129.0
2020-12-18 14:35:00,83.59,83.61,83.52,83.53,22513.0,70.7573,70.7742,70.6981,70.7065,22513.0
2020-12-18 14:40:00,83.53,83.58,83.5,83.56,19468.0,70.7065,70.7488,70.6811,70.7319,19468.0
2020-12-18 14:45:00,83.56,83.59,83.49,83.56,23405.0,70.7319,70.7573,70.6727,70.7319,23405.0
2020-12-18 14:50:00,83.55,83.64,83.49,83.6,25810.0,70.7234,70.7996,70.6727,70.7658,25810.0
2020-12-18 14:55:00,83.6,83.61,83.46,83.5,19212.0,70.7658,70.7742,70.6473,70.6811,19212.0
2020-12-18 15:00:00,83.5,83.52,83.44,83.48,20461.0,70.6811,70.6981,70.6303,70.6642,20461.0
2020-12-18 15:05:00,83.49,83.52,83.46,83.46,26564.0,70.6727,70.6981,70.6473,70.6473,26564.0
2020-12-18 15:10:00,83.46,83.48,83.38,83.48,23570.0,70.6473,70.6642,70.5795,70.6642,23570.0
2020-12-18 15:15:00,83.47,83.58,83.46,83.5,30003.0,70.6557,70.7488,70.6473,70.6811,30003.0
2020-12-18 15:20:00,83.5,83.53,83.38,83.47,40731.0,70.6811,70.7065,70.5795,70.6557,40731.0
2020-12-18 15:25:00,83.47,83.48,83.35,83.38,31959.0,70.6557,70.6642,70.5542,70.5795,31959.0
2020-12-18 15:30:00,83.38,83.45,83.31,83.31,45300.0,70.5795,70.6388,70.5203,70.5203,45300.0
2020-12-18 15:35:00,83.31,83.31,83.14,83.19,48305.0,70.5203,70.5203,70.3764,70.4187,48305.0
2020-12-18 15:40:00,83.17,83.18,83.04,83.11,56102.0,70.4018,70.4103,70.2917,70.351,56102.0
2020-12-18 15:45:00,83.1,83.51,83.09,83.41,66668.0,70.3425,70.6896,70.3341,70.6049,66668.0
2020-12-18 15:50:00,83.38,83.6,82.62,83.29,639519.0,70.5795,70.7658,69.9362,70.5034,639519.0
2020-12-18 15:55:00,83.28,83.4,82.86,83.34,315318.0,70.4949,70.5965,70.1394,70.5457,315318.0
2020-12-21 09:30:00,82.71,83.03,82.28,82.33,118109.0,70.0124,70.2833,69.6484,69.6907,118109.0
2020-12-21 09:35:00,82.33,82.33,81.91,82.28,34132.0,69.6907,69.6907,69.3352,69.6484,34132.0
2020-12-21 09:40:00,82.28,82.28,81.81,82.03,31779.0,69.6484,69.6484,69.2506,69.4368,31779.0
2020-12-21 09:45:00,82.03,82.16,81.86,82.04,27343.0,69.4368,69.5468,69.2929,69.4453,27343.0
2020-12-21 09:50:00,82.03,82.09,81.92,81.95,18039.0,69.4368,69.4876,69.3437,69.3691,18039.0
2020-12-21 09:55:00,81.94,82.08,81.74,81.77,45503.0,69.3606,69.4791,69.1913,69.2167,45503.0
2020-12-21 10:00:00,81.73,81.73,81.45,81.56,23587.0,69.1829,69.1829,68.9458,69.039,23587.0
2020-12-21 10:05:00,81.54,81.76,81.41,81.73,15536.0,69.022,69.2082,68.912,69.1829,15536.0
2020-12-21 10:10:00,81.72,81.93,81.64,81.91,14888.0,69.1744,69.3521,69.1067,69.3352,14888.0
2020-12-21 10:15:00,81.88,81.88,81.52,81.6,16019.0,69.3098,69.3098,69.0051,69.0728,16019.0
2020-12-21 10:20:00,81.6,81.6,81.31,81.55,13948.0,69.0728,69.0728,68.8273,69.0305,13948.0
2020-12-21 10:25:00,81.52,81.71,81.46,81.6,11177.0,69.0051,69.1659,68.9543,69.0728,11177.0
2020-12-21 10:30:00,81.55,81.79,81.44,81.76,15648.0,69.0305,69.2336,68.9374,69.2082,15648.0
2020-12-21 10:35:00,81.77,81.85,81.6,81.72,12276.0,69.2167,69.2844,69.0728,69.1744,12276.0
2020-12-21 10:40:00,81.72,81.72,81.55,81.59,19017.0,69.1744,69.1744,69.0305,69.0643,19017.0
2020-12-21 10:45:00,81.56,81.56,81.11,81.31,32920.0,69.039,69.039,68.658,68.8273,32920.0
2020-12-21 10:50:00,81.29,81.31,81.06,81.1,26210.0,68.8104,68.8273,68.6157,68.6496,26210.0
2020-12-21 10:55:00,81.09,81.14,81.04,81.09,19152.0,68.6411,68.6834,68.5988,68.6411,19152.0
2020-12-21 11:00:00,81.08,81.24,81.02,81.15,30158.0,68.6326,68.7681,68.5819,68.6919,30158.0
2020-12-21 11:05:00,81.15,81.27,81.13,81.23,16429.0,68.6919,68.7935,68.675,68.7596,16429.0
2020-12-21 11:10:00,81.23,81.23,81.03,81.07,21583.0,68.7596,68.7596,68.5903,68.6242,21583.0
2020-12-21 11:15:00,81.06,81.09,80.96,80.96,32023.0,68.6157,68.6411,68.5311,68.5311,32023.0
2020-12-21 11:20:00,80.96,81.0,80.86,80.89,23147.0,68.5311,68.5649,68.4464,68.4718,23147.0
2020-12-21 11:25:00,80.88,81.05,80.86,81.02,22131.0,68.4633,68.6072,68.4464,68.5819,22131.0
2020-12-21 11:30:00,81.03,81.2,80.97,81.02,31252.0,68.5903,68.7342,68.5395,68.5819,31252.0
2020-12-21 11:35:00,81.02,81.05,80.91,80.98,15137.0,68.5819,68.6072,68.4887,68.548,15137.0
2020-12-21 11:40:00,80.99,81.02,80.95,81.02,12365.0,68.5565,68.5819,68.5226,68.5819,12365.0
2020-12-21 11:45:00,81.04,81.24,81.01,81.24,15977.0,68.5988,68.7681,68.5734,68.7681,15977.0
2020-12-21 11:50:00,81.25,81.4,81.22,81.37,10983.0,68.7765,68.9035,68.7511,68.8781,10983.0
2020-12-21 11:55:00,81.36,81.45,81.33,81.37,12389.0,68.8697,68.9458,68.8443,68.8781,12389.0
2020-12-21 12:00:00,81.39,81.59,81.36,81.54,10322.0,68.8951,69.0643,68.8697,69.022,10322.0
2020-12-21 12:05:00,81.55,81.56,81.43,81.55,11336.0,69.0305,69.039,68.9289,69.0305,11336.0
2020-12-21 12:10:00,81.54,81.63,81.51,81.61,7007.0,69.022,69.0982,68.9966,69.0813,7007.0
2020-12-21 12:15:00,81.6,81.74,81.6,81.7,10021.0,69.0728,69.1913,69.0728,69.1575,10021.0
2020-12-21 12:20:00,81.7,81.79,81.68,81.73,15589.0,69.1575,69.2336,69.1405,69.1829,15589.0
2020-12-21 12:25:00,81.69,81.72,81.6,81.71,10709.0,69.149,69.1744,69.0728,69.1659,10709.0
2020-12-21 12:30:00,81.72,81.89,81.71,81.84,10974.0,69.1744,69.3183,69.1659,69.276,10974.0
2020-12-21 12:35:00,81.83,81.88,81.73,81.84,8991.0,69.2675,69.3098,69.1829,69.276,8991.0
2020-12-21 12:40:00,81.83,81.83,81.54,81.57,8055.0,69.2675,69.2675,69.022,69.0474,8055.0
2020-12-21 12:45:00,81.57,81.66,81.55,81.62,12028.0,69.0474,69.1236,69.0305,69.0897,12028.0
2020-12-21 12:50:00,81.6,81.66,81.54,81.63,9948.0,69.0728,69.1236,69.022,69.0982,9948.0
2020-12-21 12:55:00,81.62,81.74,81.61,81.7,9799.0,69.0897,69.1913,69.0813,69.1575,9799.0
2020-12-21 13:00:00,81.69,81.71,81.63,81.63,6621.0,69.149,69.1659,69.0982,69.0982,6621.0
2020-12-21 13:05:00,81.62,81.64,81.55,81.55,9903.0,69.0897,69.1067,69.0305,69.0305,9903.0
2020-12-21 13:10:00,81.55,81.59,81.45,81.47,16231.0,69.0305,69.0643,68.9458,68.9628,16231.0
2020-12-21 13:15:00,81.46,81.47,81.37,81.45,10893.0,68.9543,68.9628,68.8781,68.9458,10893.0
2020-12-21 13:20:00,81.44,81.44,81.34,81.34,19064.0,68.9374,68.9374,68.8527,68.8527,19064.0
2020-12-21 13:25:00,81.34,81.5,81.32,81.47,10231.0,68.8527,68.9882,68.8358,68.9628,10231.0
2020-12-21 13:30:00,81.48,81.58,81.48,81.49,8148.0,68.9712,69.0559,68.9712,68.9797,8148.0
2020-12-21 13:35:00,81.5,81.61,81.5,81.6,10744.0,68.9882,69.0813,68.9882,69.0728,10744.0
2020-12-21 13:40:00,81.6,81.78,81.6,81.78,12536.0,69.0728,69.2252,69.0728,69.2252,12536.0
2020-12-21 13:45:00,81.76,81.76,81.57,81.59,9126.0,69.2082,69.2082,69.0474,69.0643,9126.0
2020-12-21 13:50:00,81.62,81.71,81.58,81.71,10945.0,69.0897,69.1659,69.0559,69.1659,10945.0
2020-12-21 13:55:00,81.69,81.71,81.57,81.61,14426.0,69.149,69.1659,69.0474,69.0813,14426.0
2020-12-21 14:00:00,81.61,81.63,81.49,81.51,11451.0,69.0813,69.0982,68.9797,68.9966,11451.0
2020-12-21 14:05:00,81.51,81.59,81.47,81.56,13245.0,68.9966,69.0643,68.9628,69.039,13245.0
2020-12-21 14:10:00,81.55,81.71,81.48,81.69,18405.0,69.0305,69.1659,68.9712,69.149,18405.0
2020-12-21 14:15:00,81.69,81.76,81.68,81.73,18919.0,69.149,69.2082,69.1405,69.1829,18919.0
2020-12-21 14:20:00,81.74,81.88,81.7,81.84,16601.0,69.1913,69.3098,69.1575,69.276,16601.0
2020-12-21 14:25:00,81.82,81.86,81.79,81.8,15803.0,69.259,69.2929,69.2336,69.2421,15803.0
2020-12-21 14:30:00,81.81,81.84,81.75,81.78,16898.0,69.2506,69.276,69.1998,69.2252,16898.0
2020-12-21 14:35:00,81.77,81.84,81.72,81.72,16556.0,69.2167,69.276,69.1744,69.1744,16556.0
2020-12-21 14:40:00,81.73,81.87,81.72,81.84,12492.0,69.1829,69.3014,69.1744,69.276,12492.0
2020-12-21 14:45:00,81.84,81.97,81.84,81.89,15120.0,69.276,69.386,69.276,69.3183,15120.0
2020-12-21 14:50:00,81.9,81.93,81.87,81.87,17452.0,69.3268,69.3521,69.3014,69.3014,17452.0
2020-12-21 14:55:00,81.87,81.88,81.7,81.75,22629.0,69.3014,69.3098,69.1575,69.1998,22629.0
2020-12-21 15:00:00,81.75,81.78,81.68,81.7,18482.0,69.1998,69.2252,69.1405,69.1575,18482.0
2020-12-21 15:05:00,81.69,81.71,81.52,81.52,13588.0,69.149,69.1659,69.0051,69.0051,13588.0
2020-12-21 15:10:00,81.52,81.66,81.48,81.65,24708.0,69.0051,69.1236,68.9712,69.1151,24708.0
2020-12-21 15:15:00,81.65,81.69,81.54,81.58,17705.0,69.1151,69.149,69.022,69.0559,17705.0
2020-12-21 15:20:00,81.57,81.69,81.57,81.69,21480.0,69.0474,69.149,69.0474,69.149,21480.0
2020-12-21 15:25:00,81.69,81.86,81.69,81.85,35472.0,69.149,69.2929,69.149,69.2844,35472.0
2020-12-21 15:30:00,81.84,81.84,81.61,81.64,33331.0,69.276,69.276,69.0813,69.1067,33331.0
2020-12-21 15:35:00,81.64,81.91,81.64,81.91,35954.0,69.1067,69.3352,69.1067,69.3352,35954.0
2020-12-21 15:40:00,81.93,81.95,81.8,81.87,26728.0,69.3521,69.3691,69.2421,69.3014,26728.0
2020-12-21 15:45:00,81.87,81.99,81.81,81.95,41243.0,69.3014,69.4029,69.2506,69.3691,41243.0
2020-12-21 15:50:00,81.95,81.96,81.67,81.86,82024.0,69.3691,69.3775,69.1321,69.2929,82024.0
2020-12-21 15:55:00,81.85,82.19,81.84,82.14,152662.0,69.2844,69.5722,69.276,69.5299,152662.0
2020-12-22 09:30:00,81.99,81.99,81.76,81.94,30320.0,69.4029,69.4029,69.2082,69.3606,30320.0
2020-12-22 09:35:00,81.95,82.05,81.89,81.94,15586.0,69.3691,69.4537,69.3183,69.3606,15586.0
2020-12-22 09:40:00,81.98,82.0,81.73,81.73,8131.0,69.3945,69.4114,69.1829,69.1829,8131.0
2020-12-22 09:45:00,81.73,81.88,81.66,81.78,9992.0,69.1829,69.3098,69.1236,69.2252,9992.0
2020-12-22 09:50:00,81.78,81.78,81.55,81.55,6819.0,69.2252,69.2252,69.0305,69.0305,6819.0
2020-12-22 09:55:00,81.51,81.64,81.44,81.64,7066.0,68.9966,69.1067,68.9374,69.1067,7066.0
2020-12-22 10:00:00,81.6,81.65,81.5,81.54,7383.0,69.0728,69.1151,68.9882,69.022,7383.0
2020-12-22 10:05:00,81.54,81.67,81.51,81.62,13780.0,69.022,69.1321,68.9966,69.0897,13780.0
2020-12-22 10:10:00,81.62,81.63,81.47,81.49,6276.0,69.0897,69.0982,68.9628,68.9797,6276.0
2020-12-22 10:15:00,81.51,81.64,81.47,81.63,19866.0,68.9966,69.1067,68.9628,69.0982,19866.0
2020-12-22 10:20:00,81.66,81.71,81.58,81.66,26875.0,69.1236,69.1659,69.0559,69.1236,26875.0
2020-12-22 10:25:00,81.66,81.7,81.55,81.69,13213.0,69.1236,69.1575,69.0305,69.149,13213.0
2020-12-22 10:30:00,81.68,81.84,81.63,81.74,38478.0,69.1405,69.276,69.0982,69.1913,38478.0
2020-12-22 10:35:00,81.73,81.74,81.67,81.69,7299.0,69.1829,69.1913,69.1321,69.149,7299.0
2020-12-22 10:40:00,81.69,81.82,81.66,81.75,17834.0,69.149,69.259,69.1236,69.1998,17834.0
2020-12-22 10:45:00,81.71,81.78,81.7,81.72,8603.0,69.1659,69.2252,69.1575,69.1744,8603.0
2020-12-22 10:50:00,81.72,81.85,81.68,81.79,10136.0,69.1744,69.2844,69.1405,69.2336,10136.0
2020-12-22 10:55:00,81.77,81.78,81.65,81.71,17461.0,69.2167,69.2252,69.1151,69.1659,17461.0
2020-12-22 11:00:00,81.68,81.72,81.57,81.68,6472.0,69.1405,69.1744,69.0474,69.1405,6472.0
2020-12-22 11:05:00,81.71,81.83,81.71,81.76,12093.0,69.1659,69.2675,69.1659,69.2082,12093.0
2020-12-22 11:10:00,81.77,81.79,81.67,81.69,8442.0,69.2167,69.2336,69.1321,69.149,8442.0
2020-12-22 11:15:00,81.7,81.77,81.69,81.76,15604.0,69.1575,69.2167,69.149,69.2082,15604.0
2020-12-22 11:20:00,81.74,81.77,81.7,81.74,13816.0,69.1913,69.2167,69.1575,69.1913,13816.0
2020-12-22 11:25:00,81.73,81.79,81.61,81.63,27310.0,69.1829,69.2336,69.0813,69.0982,27310.0
2020-12-22 11:30:00,81.63,81.74,81.62,81.71,12378.0,69.0982,69.1913,69.0897,69.1659,12378.0
2020-12-22 11:35:00,81.71,81.78,81.66,81.69,17253.0,69.1659,69.2252,69.1236,69.149,17253.0
2020-12-22 11:40:00,81.67,81.68,81.52,81.62,12891.0,69.1321,69.1405,69.0051,69.0897,12891.0
2020-12-22 11:45:00,81.63,81.69,81.5,81.5,14203.0,69.0982,69.149,68.9882,68.9882,14203.0
2020-12-22 11:50:00,81.52,81.58,81.46,81.56,6517.0,69.0051,69.0559,68.9543,69.039,6517.0
2020-12-22 11:55:00,81.56,81.6,81.53,81.54,6907.0,69.039,69.0728,69.0136,69.022,6907.0
2020-12-22 12:00:00,81.55,81.56,81.51,81.52,5991.0,69.0305,69.039,68.9966,69.0051,5991.0
2020-12-22 12:05:00,81.52,81.56,81.49,81.5,6910.0,69.0051,69.039,68.9797,68.9882,6910.0
2020-12-22 12:10:00,81.54,81.57,81.5,81.56,7028.0,69.022,69.0474,68.9882,69.039,7028.0
2020-12-22 12:15:00,81.55,81.56,81.46,81.48,9004.0,69.0305,69.039,68.9543,68.9712,9004.0
2020-12-22 12:20:00,81.49,81.49,81.37,81.37,8278.0,68.9797,68.9797,68.8781,68.8781,8278.0
2020-12-22 12:25:00,81.37,81.45,81.36,81.45,7857.0,68.8781,68.9458,68.8697,68.9458,7857.0
2020-12-22 12:30:00,81.44,81.45,81.24,81.24,10806.0,68.9374,68.9458,68.7681,68.7681,10806.0
2020-12-22 12:35:00,81.26,81.29,81.2,81.24,12735.0,68.785,68.8104,68.7342,68.7681,12735.0
2020-12-22 12:40:00,81.25,81.3,81.24,81.3,12273.0,68.7765,68.8189,68.7681,68.8189,12273.0
2020-12-22 12:45:00,81.3,81.32,81.23,81.23,18164.0,68.8189,68.8358,68.7596,68.7596,18164.0
2020-12-22 12:50:00,81.23,81.23,81.15,81.18,7378.0,68.7596,68.7596,68.6919,68.7173,7378.0
2020-12-22 12:55:00,81.19,81.23,81.1,81.15,11100.0,68.7258,68.7596,68.6496,68.6919,11100.0
2020-12-22 13:00:00,81.15,81.2,81.06,81.07,14568.0,68.6919,68.7342,68.6157,68.6242,14568.0
2020-12-22 13:05:00,81.08,81.19,81.06,81.16,56071.0,68.6326,68.7258,68.6157,68.7004,56071.0
2020-12-22 13:10:00,81.17,81.2,81.07,81.13,22799.0,68.7088,68.7342,68.6242,68.675,22799.0
2020-12-22 13:15:00,81.15,81.16,81.05,81.06,14380.0,68.6919,68.7004,68.6072,68.6157,14380.0
2020-12-22 13:20:00,81.07,81.07,80.97,81.0,13950.0,68.6242,68.6242,68.5395,68.5649,13950.0
2020-12-22 13:25:00,81.01,81.01,80.93,80.99,20983.0,68.5734,68.5734,68.5057,68.5565,20983.0
2020-12-22 13:30:00,81.0,81.02,80.9,80.95,24544.0,68.5649,68.5819,68.4803,68.5226,24544.0
2020-12-22 13:35:00,80.96,81.07,80.96,80.96,18576.0,68.5311,68.6242,68.5311,68.5311,18576.0
2020-12-22 13:40:00,80.96,80.98,80.91,80.93,19232.0,68.5311,68.548,68.4887,68.5057,19232.0
2020-12-22 13:45:00,80.92,80.99,80.91,80.93,26518.0,68.4972,68.5565,68.4887,68.5057,26518.0
2020-12-22 13:50:00,80.92,80.97,80.91,80.92,19485.0,68.4972,68.5395,68.4887,68.4972,19485.0
2020-12-22 13:55:00,80.92,80.96,80.9,80.91,13933.0,68.4972,68.5311,68.4803,68.4887,13933.0
2020-12-22 14:00:00,80.92,81.06,80.9,81.04,15020.0,68.4972,68.6157,68.4803,68.5988,15020.0
2020-12-22 14:05:00,81.04,81.11,81.02,81.1,13080.0,68.5988,68.658,68.5819,68.6496,13080.0
2020-12-22 14:10:00,81.1,81.12,80.99,81.06,15143.0,68.6496,68.6665,68.5565,68.6157,15143.0
2020-12-22 14:15:00,81.06,81.14,81.02,81.14,12522.0,68.6157,68.6834,68.5819,68.6834,12522.0
2020-12-22 14:20:00,81.14,81.15,81.03,81.03,9588.0,68.6834,68.6919,68.5903,68.5903,9588.0
2020-12-22 14:25:00,81.03,81.1,81.03,81.09,9090.0,68.5903,68.6496,68.5903,68.6411,9090.0
2020-12-22 14:30:00,81.09,81.17,81.09,81.13,9119.0,68.6411,68.7088,68.6411,68.675,9119.0
2020-12-22 14:35:00,81.15,81.16,81.08,81.1,9559.0,68.6919,68.7004,68.6326,68.6496,9559.0
2020-12-22 14:40:00,81.09,81.14,81.09,81.13,10166.0,68.6411,68.6834,68.6411,68.675,10166.0
2020-12-22 14:45:00,81.14,81.23,81.1,81.2,14822.0,68.6834,68.7596,68.6496,68.7342,14822.0
2020-12-22 14:50:00,81.19,81.23,81.15,81.17,11436.0,68.7258,68.7596,68.6919,68.7088,11436.0
2020-12-22 14:55:00,81.17,81.21,81.13,81.14,12524.0,68.7088,68.7427,68.675,68.6834,12524.0
2020-12-22 15:00:00,81.14,81.23,81.14,81.2,10297.0,68.6834,68.7596,68.6834,68.7342,10297.0
2020-12-22 15:05:00,81.19,81.26,81.17,81.25,11624.0,68.7258,68.785,68.7088,68.7765,11624.0
2020-12-22 15:10:00,81.25,81.27,81.17,81.25,12369.0,68.7765,68.7935,68.7088,68.7765,12369.0
2020-12-22 15:15:00,81.25,81.27,81.16,81.18,11683.0,68.7765,68.7935,68.7004,68.7173,11683.0
2020-12-22 15:20:00,81.16,81.22,81.16,81.2,11132.0,68.7004,68.7511,68.7004,68.7342,11132.0
2020-12-22 15:25:00,81.2,81.22,81.15,81.21,13598.0,68.7342,68.7511,68.6919,68.7427,13598.0
2020-12-22 15:30:00,81.21,81.36,81.2,81.31,25326.0,68.7427,68.8697,68.7342,68.8273,25326.0
2020-12-22 15:35:00,81.3,81.37,81.23,81.34,31353.0,68.8189,68.8781,68.7596,68.8527,31353.0
2020-12-22 15:40:00,81.34,81.41,81.33,81.37,26539.0,68.8527,68.912,68.8443,68.8781,26539.0
2020-12-22 15:45:00,81.36,81.47,81.34,81.34,101307.0,68.8697,68.9628,68.8527,68.8527,101307.0
2020-12-22 15:50:00,81.33,81.39,81.22,81.36,66529.0,68.8443,68.8951,68.7511,68.8697,66529.0
2020-12-22 15:55:00,81.36,81.44,81.3,81.43,112198.0,68.8697,68.9374,68.8189,68.9289,112198.0
2020-12-23 09:30:00,81.85,81.94,81.66,81.85,34656.0,69.2844,69.3606,69.1236,69.2844,34656.0
2020-12-23 09:35:00,81.84,81.92,81.7,81.92,12823.0,69.276,69.3437,69.1575,69.3437,12823.0
2020-12-23 09:40:00,81.88,81.98,81.78,81.88,52604.0,69.3098,69.3945,69.2252,69.3098,52604.0
2020-12-23 09:45:00,81.87,82.22,81.87,82.11,49046.0,69.3014,69.5976,69.3014,69.5045,49046.0
2020-12-23 09:50:00,82.13,82.27,81.94,81.95,20725.0,69.5214,69.64,69.3606,69.3691,20725.0
2020-12-23 09:55:00,81.96,82.1,81.83,81.86,23270.0,69.3775,69.4961,69.2675,69.2929,23270.0
2020-12-23 10:00:00,81.88,82.11,81.85,81.97,10552.0,69.3098,69.5045,69.2844,69.386,10552.0
2020-12-23 10:05:00,81.97,81.99,81.86,81.87,10856.0,69.386,69.4029,69.2929,69.3014,10856.0
2020-12-23 10:10:00,81.85,81.97,81.81,81.86,10714.0,69.2844,69.386,69.2506,69.2929,10714.0
2020-12-23 10:15:00,81.93,82.08,81.87,82.05,24194.0,69.3521,69.4791,69.3014,69.4537,24194.0
2020-12-23 10:20:00,82.06,82.15,82.04,82.07,9634.0,69.4622,69.5384,69.4453,69.4707,9634.0
2020-12-23 10:25:00,82.05,82.12,81.98,82.05,9454.0,69.4537,69.513,69.3945,69.4537,9454.0
2020-12-23 10:30:00,82.05,82.05,81.82,81.82,10603.0,69.4537,69.4537,69.259,69.259,10603.0
2020-12-23 10:35:00,81.83,81.99,81.81,81.99,7762.0,69.2675,69.4029,69.2506,69.4029,7762.0
2020-12-23 10:40:00,81.99,82.06,81.96,81.96,7971.0,69.4029,69.4622,69.3775,69.3775,7971.0
2020-12-23 10:45:00,81.97,81.98,81.88,81.91,11407.0,69.386,69.3945,69.3098,69.3352,11407.0
2020-12-23 10:50:00,81.91,81.93,81.75,81.8,16583.0,69.3352,69.3521,69.1998,69.2421,16583.0
2020-12-23 10:55:00,81.79,81.81,81.72,81.76,10272.0,69.2336,69.2506,69.1744,69.2082,10272.0
2020-12-23 11:00:00,81.76,81.76,81.57,81.59,8723.0,69.2082,69.2082,69.0474,69.0643,8723.0
2020-12-23 11:05:00,81.6,81.66,81.59,81.64,7485.0,69.0728,69.1236,69.0643,69.1067,7485.0
2020-12-23 11:10:00,81.62,81.73,81.59,81.66,10423.0,69.0897,69.1829,69.0643,69.1236,10423.0
2020-12-23 11:15:00,81.65,81.67,81.57,81.63,10387.0,69.1151,69.1321,69.0474,69.0982,10387.0
2020-12-23 11:20:00,81.61,81.63,81.54,81.55,11501.0,69.0813,69.0982,69.022,69.0305,11501.0
2020-12-23 11:25:00,81.53,81.57,81.5,81.53,9357.0,69.0136,69.0474,68.9882,69.0136,9357.0
2020-12-23 11:30:00,81.53,81.63,81.41,81.44,8453.0,69.0136,69.0982,68.912,68.9374,8453.0
2020-12-23 11:35:00,81.44,81.47,81.38,81.41,8394.0,68.9374,68.9628,68.8866,68.912,8394.0
2020-12-23 11:40:00,81.42,81.57,81.42,81.51,9904.0,68.9204,69.0474,68.9204,68.9966,9904.0
2020-12-23 11:45:00,81.53,81.55,81.47,81.49,8723.0,69.0136,69.0305,68.9628,68.9797,8723.0
2020-12-23 11:50:00,81.53,81.58,81.51,81.57,10941.0,69.0136,69.0559,68.9966,69.0474,10941.0
2020-12-23 11:55:00,81.6,81.63,81.54,81.56,10452.0,69.0728,69.0982,69.022,69.039,10452.0
2020-12-23 12:00:00,81.57,81.61,81.54,81.59,19477.0,69.0474,69.0813,69.022,69.0643,19477.0
2020-12-23 12:05:00,81.59,81.66,81.55,81.66,14175.0,69.0643,69.1236,69.0305,69.1236,14175.0
2020-12-23 12:10:00,81.67,81.67,81.54,81.57,8620.0,69.1321,69.1321,69.022,69.0474,8620.0
2020-12-23 12:15:00,81.54,81.59,81.5,81.5,6958.0,69.022,69.0643,68.9882,68.9882,6958.0
2020-12-23 12:20:00,81.46,81.49,81.43,81.47,7069.0,68.9543,68.9797,68.9289,68.9628,7069.0
2020-12-23 12:25:00,81.46,81.49,81.44,81.49,10987.0,68.9543,68.9797,68.9374,68.9797,10987.0
2020-12-23 12:30:00,81.48,81.48,81.37,81.37,9551.0,68.9712,68.9712,68.8781,68.8781,9551.0
2020-12-23 12:35:00,81.35,81.37,81.33,81.34,6998.0,68.8612,68.8781,68.8443,68.8527,6998.0
2020-12-23 12:40:00,81.33,81.46,81.33,81.41,15371.0,68.8443,68.9543,68.8443,68.912,15371.0
2020-12-23 12:45:00,81.41,81.43,81.36,81.41,8838.0,68.912,68.9289,68.8697,68.912,8838.0
2020-12-23 12:50:00,81.42,81.45,81.37,81.44,8715.0,68.9204,68.9458,68.8781,68.9374,8715.0
2020-12-23 12:55:00,81.43,81.46,81.29,81.33,27353.0,68.9289,68.9543,68.8104,68.8443,27353.0
2020-12-23 13:00:00,81.31,81.37,81.31,81.32,7054.0,68.8273,68.8781,68.8273,68.8358,7054.0
2020-12-23 13:05:00,81.33,81.35,81.28,81.33,11009.0,68.8443,68.8612,68.8019,68.8443,11009.0
2020-12-23 13:10:00,81.34,81.37,81.31,81.34,12215.0,68.8527,68.8781,68.8273,68.8527,12215.0
2020-12-23 13:15:00,81.35,81.47,81.34,81.47,19369.0,68.8612,68.9628,68.8527,68.9628,19369.0
2020-12-23 13:20:00,81.46,81.46,81.4,81.42,5952.0,68.9543,68.9543,68.9035,68.9204,5952.0
2020-12-23 13:25:00,81.4,81.4,81.34,81.34,9031.0,68.9035,68.9035,68.8527,68.8527,9031.0
2020-12-23 13:30:00,81.34,81.38,81.27,81.27,15073.0,68.8527,68.8866,68.7935,68.7935,15073.0
2020-12-23 13:35:00,81.26,81.26,81.13,81.13,21840.0,68.785,68.785,68.675,68.675,21840.0
2020-12-23 13:40:00,81.12,81.18,81.1,81.13,8733.0,68.6665,68.7173,68.6496,68.675,8733.0
2020-12-23 13:45:00,81.12,81.13,80.99,80.99,15156.0,68.6665,68.675,68.5565,68.5565,15156.0
2020-12-23 13:50:00,81.0,81.01,80.89,80.9,16915.0,68.5649,68.5734,68.4718,68.4803,16915.0
2020-12-23 13:55:00,80.89,80.98,80.88,80.97,12994.0,68.4718,68.548,68.4633,68.5395,12994.0
2020-12-23 14:00:00,80.98,81.09,80.96,81.0,17043.0,68.548,68.6411,68.5311,68.5649,17043.0
2020-12-23 14:05:00,81.0,81.03,80.98,80.99,7611.0,68.5649,68.5903,68.548,68.5565,7611.0
2020-12-23 14:10:00,80.99,81.0,80.95,81.0,6257.0,68.5565,68.5649,68.5226,68.5649,6257.0
2020-12-23 14:15:00,80.99,81.1,80.99,81.09,11554.0,68.5565,68.6496,68.5565,68.6411,11554.0
2020-12-23 14:20:00,81.1,81.1,80.97,80.98,11595.0,68.6496,68.6496,68.5395,68.548,11595.0
2020-12-23 14:25:00,80.99,81.02,80.96,80.99,9548.0,68.5565,68.5819,68.5311,68.5565,9548.0
2020-12-23 14:30:00,81.0,81.12,80.99,81.07,11540.0,68.5649,68.6665,68.5565,68.6242,11540.0
2020-12-23 14:35:00,81.07,81.08,81.02,81.06,14662.0,68.6242,68.6326,68.5819,68.6157,14662.0
2020-12-23 14:40:00,81.06,81.06,81.02,81.03,6397.0,68.6157,68.6157,68.5819,68.5903,6397.0
2020-12-23 14:45:00,81.03,81.03,80.94,80.94,13586.0,68.5903,68.5903,68.5141,68.5141,13586.0
2020-12-23 14:50:00,80.94,80.96,80.88,80.89,12139.0,68.5141,68.5311,68.4633,68.4718,12139.0
2020-12-23 14:55:00,80.88,80.95,80.85,80.86,17444.0,68.4633,68.5226,68.438,68.4464,17444.0
2020-12-23 15:00:00,80.87,80.87,80.81,80.85,19738.0,68.4549,68.4549,68.4041,68.438,19738.0
2020-12-23 15:05:00,80.85,80.87,80.81,80.85,14450.0,68.438,68.4549,68.4041,68.438,14450.0
2020-12-23 15:10:00,80.85,80.87,80.79,80.85,14902.0,68.438,68.4549,68.3872,68.438,14902.0
2020-12-23 15:15:00,80.85,80.91,80.81,80.84,19518.0,68.438,68.4887,68.4041,68.4295,19518.0
2020-12-23 15:20:00,80.83,80.83,80.75,80.78,17285.0,68.421,68.421,68.3533,68.3787,17285.0
2020-12-23 15:25:00,80.78,80.85,80.77,80.85,19022.0,68.3787,68.438,68.3702,68.438,19022.0
2020-12-23 15:30:00,80.84,80.9,80.79,80.8,23890.0,68.4295,68.4803,68.3872,68.3956,23890.0
2020-12-23 15:35:00,80.8,80.9,80.76,80.81,28461.0,68.3956,68.4803,68.3618,68.4041,28461.0
2020-12-23 15:40:00,80.81,80.96,80.79,80.95,27121.0,68.4041,68.5311,68.3872,68.5226,27121.0
2020-12-23 15:45:00,80.95,80.99,80.91,80.94,25608.0,68.5226,68.5565,68.4887,68.5141,25608.0
2020-12-23 15:50:00,80.93,80.93,80.75,80.81,64708.0,68.5057,68.5057,68.3533,68.4041,64708.0
2020-12-23 15:55:00,80.8,80.91,80.7,80.71,117479.0,68.3956,68.4887,68.311,68.3194,117479.0
2020-12-24 09:30:00,80.84,81.06,80.77,80.93,22205.0,68.4295,68.6157,68.3702,68.5057,22205.0
2020-12-24 09:35:00,80.89,80.94,80.75,80.78,6213.0,68.4718,68.5141,68.3533,68.3787,6213.0
2020-12-24 09:40:00,80.79,80.96,80.74,80.83,7624.0,68.3872,68.5311,68.3448,68.421,7624.0
2020-12-24 09:45:00,80.82,80.88,80.61,80.63,9664.0,68.4126,68.4633,68.2348,68.2517,9664.0
2020-12-24 09:50:00,80.65,80.66,80.41,80.56,7932.0,68.2687,68.2771,68.0655,68.1925,7932.0
2020-12-24 09:55:00,80.58,80.72,80.46,80.65,9313.0,68.2094,68.3279,68.1078,68.2687,9313.0
2020-12-24 10:00:00,80.72,80.87,80.65,80.81,7491.0,68.3279,68.4549,68.2687,68.4041,7491.0
2020-12-24 10:05:00,80.81,80.89,80.75,80.77,15871.0,68.4041,68.4718,68.3533,68.3702,15871.0
2020-12-24 10:10:00,80.79,80.92,80.77,80.9,8987.0,68.3872,68.4972,68.3702,68.4803,8987.0
2020-12-24 10:15:00,80.92,80.96,80.88,80.93,5869.0,68.4972,68.5311,68.4633,68.5057,5869.0
2020-12-24 10:20:00,80.92,81.11,80.88,80.96,7755.0,68.4972,68.658,68.4633,68.5311,7755.0
2020-12-24 10:25:00,80.96,80.97,80.85,80.94,8400.0,68.5311,68.5395,68.438,68.5141,8400.0
2020-12-24 10:30:00,80.94,80.98,80.88,80.9,7405.0,68.5141,68.548,68.4633,68.4803,7405.0
2020-12-24 10:35:00,80.92,80.93,80.78,80.78,4625.0,68.4972,68.5057,68.3787,68.3787,4625.0
2020-12-24 10:40:00,80.77,80.81,80.72,80.76,7016.0,68.3702,68.4041,68.3279,68.3618,7016.0
2020-12-24 10:45:00,80.74,80.76,80.57,80.59,7158.0,68.3448,68.3618,68.2009,68.2179,7158.0
2020-12-24 10:50:00,80.61,80.7,80.61,80.64,6974.0,68.2348,68.311,68.2348,68.2602,6974.0
2020-12-24 10:55:00,80.67,80.88,80.67,80.88,4948.0,68.2856,68.4633,68.2856,68.4633,4948.0
2020-12-24 11:00:00,80.86,80.97,80.86,80.92,9885.0,68.4464,68.5395,68.4464,68.4972,9885.0
2020-12-24 11:05:00,80.94,81.04,80.91,81.01,8051.0,68.5141,68.5988,68.4887,68.5734,8051.0
2020-12-24 11:10:00,81.02,81.11,81.02,81.08,6451.0,68.5819,68.658,68.5819,68.6326,6451.0
2020-12-24 11:15:00,81.06,81.09,81.01,81.01,10810.0,68.6157,68.6411,68.5734,68.5734,10810.0
2020-12-24 11:20:00,81.02,81.08,80.96,81.08,7070.0,68.5819,68.6326,68.5311,68.6326,7070.0
2020-12-24 11:25:00,81.08,81.12,81.04,81.05,9802.0,68.6326,68.6665,68.5988,68.6072,9802.0
2020-12-24 11:30:00,81.03,81.03,80.91,80.94,8030.0,68.5903,68.5903,68.4887,68.5141,8030.0
2020-12-24 11:35:00,80.92,81.12,80.92,81.12,5826.0,68.4972,68.6665,68.4972,68.6665,5826.0
2020-12-24 11:40:00,81.12,81.12,80.96,81.02,6847.0,68.6665,68.6665,68.5311,68.5819,6847.0
2020-12-24 11:45:00,81.0,81.0,80.92,80.92,7332.0,68.5649,68.5649,68.4972,68.4972,7332.0
2020-12-24 11:50:00,80.92,81.06,80.9,81.03,8378.0,68.4972,68.6157,68.4803,68.5903,8378.0
2020-12-24 11:55:00,81.02,81.04,80.93,80.96,9976.0,68.5819,68.5988,68.5057,68.5311,9976.0
2020-12-24 12:00:00,80.96,80.98,80.93,80.97,18432.0,68.5311,68.548,68.5057,68.5395,18432.0
2020-12-24 12:05:00,80.98,81.1,80.97,81.09,12896.0,68.548,68.6496,68.5395,68.6411,12896.0
2020-12-24 12:10:00,81.08,81.09,81.02,81.07,11554.0,68.6326,68.6411,68.5819,68.6242,11554.0
2020-12-24 12:15:00,81.08,81.13,81.07,81.08,11354.0,68.6326,68.675,68.6242,68.6326,11354.0
2020-12-24 12:20:00,81.07,81.12,81.05,81.1,8541.0,68.6242,68.6665,68.6072,68.6496,8541.0
2020-12-24 12:25:00,81.12,81.18,81.09,81.18,10947.0,68.6665,68.7173,68.6411,68.7173,10947.0
2020-12-24 12:30:00,81.19,81.27,81.17,81.27,16108.0,68.7258,68.7935,68.7088,68.7935,16108.0
2020-12-24 12:35:00,81.26,81.29,81.22,81.25,10899.0,68.785,68.8104,68.7511,68.7765,10899.0
2020-12-24 12:40:00,81.25,81.27,81.16,81.27,9223.0,68.7765,68.7935,68.7004,68.7935,9223.0
2020-12-24 12:45:00,81.27,81.28,81.21,81.25,12108.0,68.7935,68.8019,68.7427,68.7765,12108.0
2020-12-24 12:50:00,81.26,81.4,81.26,81.26,25809.0,68.785,68.9035,68.785,68.785,25809.0
2020-12-24 12:55:00,81.27,81.58,81.26,81.42,62462.0,68.7935,69.0559,68.785,68.9204,62462.0
2020-12-28 09:30:00,81.74,81.85,81.63,81.74,39356.0,69.1913,69.2844,69.0982,69.1913,39356.0
2020-12-28 09:35:00,81.66,81.86,81.5,81.57,11321.0,69.1236,69.2929,68.9882,69.0474,11321.0
2020-12-28 09:40:00,81.53,81.53,81.39,81.5,15840.0,69.0136,69.0136,68.8951,68.9882,15840.0
2020-12-28 09:45:00,81.5,81.53,81.28,81.29,13260.0,68.9882,69.0136,68.8019,68.8104,13260.0
2020-12-28 09:50:00,81.23,81.32,81.17,81.26,10866.0,68.7596,68.8358,68.7088,68.785,10866.0
2020-12-28 09:55:00,81.26,81.3,81.09,81.16,8082.0,68.785,68.8189,68.6411,68.7004,8082.0
2020-12-28 10:00:00,81.1,81.22,80.95,81.22,9618.0,68.6496,68.7511,68.5226,68.7511,9618.0
2020-12-28 10:05:00,81.25,81.5,81.25,81.5,6324.0,68.7765,68.9882,68.7765,68.9882,6324.0
2020-12-28 10:10:00,81.53,81.54,81.33,81.49,13661.0,69.0136,69.022,68.8443,68.9797,13661.0
2020-12-28 10:15:00,81.5,81.77,81.47,81.72,11603.0,68.9882,69.2167,68.9628,69.1744,11603.0
2020-12-28 10:20:00,81.68,81.82,81.6,81.66,8048.0,69.1405,69.259,69.0728,69.1236,8048.0
2020-12-28 10:25:00,81.67,81.73,81.59,81.62,4861.0,69.1321,69.1829,69.0643,69.0897,4861.0
2020-12-28 10:30:00,81.64,81.68,81.51,81.62,4334.0,69.1067,69.1405,68.9966,69.0897,4334.0
2020-12-28 10:35:00,81.64,81.66,81.55,81.65,9629.0,69.1067,69.1236,69.0305,69.1151,9629.0
2020-12-28 10:40:00,81.7,81.86,81.64,81.85,21535.0,69.1575,69.2929,69.1067,69.2844,21535.0
2020-12-28 10:45:00,81.84,81.9,81.78,81.85,21837.0,69.276,69.3268,69.2252,69.2844,21837.0
2020-12-28 10:50:00,81.87,81.9,81.83,81.85,17783.0,69.3014,69.3268,69.2675,69.2844,17783.0
2020-12-28 10:55:00,81.85,81.9,81.82,81.86,14884.0,69.2844,69.3268,69.259,69.2929,14884.0
2020-12-28 11:00:00,81.85,81.86,81.53,81.55,29109.0,69.2844,69.2929,69.0136,69.0305,29109.0
2020-12-28 11:05:00,81.57,81.61,81.47,81.49,52748.0,69.0474,69.0813,68.9628,68.9797,52748.0
2020-12-28 11:10:00,81.48,81.48,81.28,81.28,9498.0,68.9712,68.9712,68.8019,68.8019,9498.0
2020-12-28 11:15:00,81.3,81.42,81.26,81.41,7336.0,68.8189,68.9204,68.785,68.912,7336.0
2020-12-28 11:20:00,81.41,81.41,81.21,81.23,6048.0,68.912,68.912,68.7427,68.7596,6048.0
2020-12-28 11:25:00,81.23,81.23,81.07,81.1,4621.0,68.7596,68.7596,68.6242,68.6496,4621.0
2020-12-28 11:30:00,81.09,81.13,81.01,81.09,8893.0,68.6411,68.675,68.5734,68.6411,8893.0
2020-12-28 11:35:00,81.08,81.16,81.07,81.1,11098.0,68.6326,68.7004,68.6242,68.6496,11098.0
2020-12-28 11:40:00,81.09,81.17,81.08,81.13,6641.0,68.6411,68.7088,68.6326,68.675,6641.0
2020-12-28 11:45:00,81.12,81.19,81.09,81.19,11758.0,68.6665,68.7258,68.6411,68.7258,11758.0
2020-12-28 11:50:00,81.23,81.3,81.17,81.17,8858.0,68.7596,68.8189,68.7088,68.7088,8858.0
2020-12-28 11:55:00,81.17,81.2,81.03,81.13,4706.0,68.7088,68.7342,68.5903,68.675,4706.0
2020-12-28 12:00:00,81.13,81.26,81.12,81.19,6954.0,68.675,68.785,68.6665,68.7258,6954.0
2020-12-28 12:05:00,81.18,81.21,81.13,81.17,18350.0,68.7173,68.7427,68.675,68.7088,18350.0
2020-12-28 12:10:00,81.18,81.24,81.16,81.16,7758.0,68.7173,68.7681,68.7004,68.7004,7758.0
2020-12-28 12:15:00,81.18,81.2,81.07,81.09,13165.0,68.7173,68.7342,68.6242,68.6411,13165.0
2020-12-28 12:20:00,81.06,81.07,80.97,81.02,10600.0,68.6157,68.6242,68.5395,68.5819,10600.0
2020-12-28 12:25:00,81.01,81.08,80.96,81.03,7224.0,68.5734,68.6326,68.5311,68.5903,7224.0
2020-12-28 12:30:00,81.04,81.09,81.01,81.08,7788.0,68.5988,68.6411,68.5734,68.6326,7788.0
2020-12-28 12:35:00,81.06,81.07,81.01,81.06,6749.0,68.6157,68.6242,68.5734,68.6157,6749.0
2020-12-28 12:40:00,81.05,81.23,81.04,81.22,8062.0,68.6072,68.7596,68.5988,68.7511,8062.0
2020-12-28 12:45:00,81.21,81.32,81.2,81.23,4798.0,68.7427,68.8358,68.7342,68.7596,4798.0
2020-12-28 12:50:00,81.24,81.25,81.17,81.23,6291.0,68.7681,68.7765,68.7088,68.7596,6291.0
2020-12-28 12:55:00,81.22,81.24,81.1,81.11,7942.0,68.7511,68.7681,68.6496,68.658,7942.0
2020-12-28 13:00:00,81.11,81.15,81.06,81.1,14789.0,68.658,68.6919,68.6157,68.6496,14789.0
2020-12-28 13:05:00,81.09,81.09,80.99,81.01,10364.0,68.6411,68.6411,68.5565,68.5734,10364.0
2020-12-28 13:10:00,81.03,81.15,81.01,81.11,4729.0,68.5903,68.6919,68.5734,68.658,4729.0
2020-12-28 13:15:00,81.16,81.16,81.09,81.11,8508.0,68.7004,68.7004,68.6411,68.658,8508.0
2020-12-28 13:20:00,81.11,81.12,81.02,81.03,5389.0,68.658,68.6665,68.5819,68.5903,5389.0
2020-12-28 13:25:00,81.03,81.1,80.98,81.02,8011.0,68.5903,68.6496,68.548,68.5819,8011.0
2020-12-28 13:30:00,81.02,81.05,80.92,80.99,9862.0,68.5819,68.6072,68.4972,68.5565,9862.0
2020-12-28 13:35:00,80.96,80.97,80.89,80.93,7528.0,68.5311,68.5395,68.4718,68.5057,7528.0
2020-12-28 13:40:00,80.98,81.08,80.95,81.05,6073.0,68.548,68.6326,68.5226,68.6072,6073.0
2020-12-28 13:45:00,81.05,81.13,81.02,81.07,7037.0,68.6072,68.675,68.5819,68.6242,7037.0
2020-12-28 13:50:00,81.06,81.08,80.98,81.03,11650.0,68.6157,68.6326,68.548,68.5903,11650.0
2020-12-28 13:55:00,81.03,81.14,81.02,81.11,6452.0,68.5903,68.6834,68.5819,68.658,6452.0
2020-12-28 14:00:00,81.13,81.15,81.09,81.12,6536.0,68.675,68.6919,68.6411,68.6665,6536.0
2020-12-28 14:05:00,81.14,81.18,81.11,81.16,5024.0,68.6834,68.7173,68.658,68.7004,5024.0
2020-12-28 14:10:00,81.14,81.14,81.08,81.09,3909.0,68.6834,68.6834,68.6326,68.6411,3909.0
2020-12-28 14:15:00,81.09,81.13,81.09,81.11,4763.0,68.6411,68.675,68.6411,68.658,4763.0
2020-12-28 14:20:00,81.1,81.1,81.02,81.02,5920.0,68.6496,68.6496,68.5819,68.5819,5920.0
2020-12-28 14:25:00,81.03,81.05,80.99,81.0,6763.0,68.5903,68.6072,68.5565,68.5649,6763.0
2020-12-28 14:30:00,81.0,81.08,80.97,81.01,21094.0,68.5649,68.6326,68.5395,68.5734,21094.0
2020-12-28 14:35:00,81.0,81.01,80.95,81.0,9734.0,68.5649,68.5734,68.5226,68.5649,9734.0
2020-12-28 14:40:00,81.01,81.06,80.97,81.03,9223.0,68.5734,68.6157,68.5395,68.5903,9223.0
2020-12-28 14:45:00,81.03,81.03,80.98,81.02,6026.0,68.5903,68.5903,68.548,68.5819,6026.0
2020-12-28 14:50:00,81.02,81.06,80.97,80.98,9323.0,68.5819,68.6157,68.5395,68.548,9323.0
2020-12-28 14:55:00,80.98,80.99,80.92,80.94,4680.0,68.548,68.5565,68.4972,68.5141,4680.0
2020-12-28 15:00:00,80.92,80.94,80.87,80.89,7682.0,68.4972,68.5141,68.4549,68.4718,7682.0
2020-12-28 15:05:00,80.88,80.89,80.83,80.85,9092.0,68.4633,68.4718,68.421,68.438,9092.0
2020-12-28 15:10:00,80.85,80.89,80.81,80.85,14357.0,68.438,68.4718,68.4041,68.438,14357.0
2020-12-28 15:15:00,80.84,80.85,80.74,80.74,7921.0,68.4295,68.438,68.3448,68.3448,7921.0
2020-12-28 15:20:00,80.73,80.75,80.67,80.67,14083.0,68.3364,68.3533,68.2856,68.2856,14083.0
2020-12-28 15:25:00,80.69,80.81,80.68,80.79,18957.0,68.3025,68.4041,68.294,68.3872,18957.0
2020-12-28 15:30:00,80.8,80.98,80.77,80.98,17740.0,68.3956,68.548,68.3702,68.548,17740.0
2020-12-28 15:35:00,80.98,81.18,80.98,81.18,20901.0,68.548,68.7173,68.548,68.7173,20901.0
2020-12-28 15:40:00,81.17,81.28,81.07,81.27,21597.0,68.7088,68.8019,68.6242,68.7935,21597.0
2020-12-28 15:45:00,81.28,81.29,81.14,81.24,35946.0,68.8019,68.8104,68.6834,68.7681,35946.0
2020-12-28 15:50:00,81.25,81.3,81.18,81.29,41911.0,68.7765,68.8189,68.7173,68.8104,41911.0
2020-12-28 15:55:00,81.27,81.3,81.17,81.27,84351.0,68.7935,68.8189,68.7088,68.7935,84351.0
2020-12-29 09:30:00,81.45,81.84,81.45,81.58,28804.0,68.9458,69.276,68.9458,69.0559,28804.0
2020-12-29 09:35:00,81.55,81.56,81.39,81.4,5703.0,69.0305,69.039,68.8951,68.9035,5703.0
2020-12-29 09:40:00,81.39,81.72,81.37,81.65,7183.0,68.8951,69.1744,68.8781,69.1151,7183.0
2020-12-29 09:45:00,81.64,81.64,81.48,81.51,24022.0,69.1067,69.1067,68.9712,68.9966,24022.0
2020-12-29 09:50:00,81.53,81.53,81.36,81.46,24797.0,69.0136,69.0136,68.8697,68.9543,24797.0
2020-12-29 09:55:00,81.5,81.69,81.47,81.62,9843.0,68.9882,69.149,68.9628,69.0897,9843.0
2020-12-29 10:00:00,81.63,81.81,81.6,81.77,12628.0,69.0982,69.2506,69.0728,69.2167,12628.0
2020-12-29 10:05:00,81.77,81.87,81.72,81.74,15903.0,69.2167,69.3014,69.1744,69.1913,15903.0
2020-12-29 10:10:00,81.72,82.18,81.71,82.13,18287.0,69.1744,69.5638,69.1659,69.5214,18287.0
2020-12-29 10:15:00,82.15,82.15,81.87,81.89,14688.0,69.5384,69.5384,69.3014,69.3183,14688.0
2020-12-29 10:20:00,81.87,81.87,81.69,81.69,10042.0,69.3014,69.3014,69.149,69.149,10042.0
2020-12-29 10:25:00,81.7,81.92,81.7,81.75,11969.0,69.1575,69.3437,69.1575,69.1998,11969.0
2020-12-29 10:30:00,81.77,81.77,81.64,81.65,8647.0,69.2167,69.2167,69.1067,69.1151,8647.0
2020-12-29 10:35:00,81.64,81.65,81.49,81.49,12021.0,69.1067,69.1151,68.9797,68.9797,12021.0
2020-12-29 10:40:00,81.48,81.48,81.4,81.46,6138.0,68.9712,68.9712,68.9035,68.9543,6138.0
2020-12-29 10:45:00,81.48,81.61,81.46,81.54,13931.0,68.9712,69.0813,68.9543,69.022,13931.0
2020-12-29 10:50:00,81.52,81.61,81.49,81.52,14107.0,69.0051,69.0813,68.9797,69.0051,14107.0
2020-12-29 10:55:00,81.51,81.52,81.41,81.48,7966.0,68.9966,69.0051,68.912,68.9712,7966.0
2020-12-29 11:00:00,81.47,81.5,81.37,81.46,7817.0,68.9628,68.9882,68.8781,68.9543,7817.0
2020-12-29 11:05:00,81.49,81.55,81.46,81.52,10599.0,68.9797,69.0305,68.9543,69.0051,10599.0
2020-12-29 11:10:00,81.53,81.6,81.45,81.45,11863.0,69.0136,69.0728,68.9458,68.9458,11863.0
2020-12-29 11:15:00,81.46,81.6,81.42,81.58,7006.0,68.9543,69.0728,68.9204,69.0559,7006.0
2020-12-29 11:20:00,81.59,81.7,81.59,81.7,6624.0,69.0643,69.1575,69.0643,69.1575,6624.0
2020-12-29 11:25:00,81.7,81.7,81.62,81.63,6483.0,69.1575,69.1575,69.0897,69.0982,6483.0
2020-12-29 11:30:00,81.66,81.72,81.65,81.68,9113.0,69.1236,69.1744,69.1151,69.1405,9113.0
2020-12-29 11:35:00,81.73,81.77,81.68,81.7,14701.0,69.1829,69.2167,69.1405,69.1575,14701.0
2020-12-29 11:40:00,81.71,81.74,81.65,81.69,6130.0,69.1659,69.1913,69.1151,69.149,6130.0
2020-12-29 11:45:00,81.7,81.73,81.66,81.72,14347.0,69.1575,69.1829,69.1236,69.1744,14347.0
2020-12-29 11:50:00,81.71,81.78,81.7,81.75,7553.0,69.1659,69.2252,69.1575,69.1998,7553.0
2020-12-29 11:55:00,81.78,81.81,81.7,81.75,7613.0,69.2252,69.2506,69.1575,69.1998,7613.0
2020-12-29 12:00:00,81.73,81.8,81.7,81.77,12675.0,69.1829,69.2421,69.1575,69.2167,12675.0
2020-12-29 12:05:00,81.79,81.85,81.77,81.84,6193.0,69.2336,69.2844,69.2167,69.276,6193.0
2020-12-29 12:10:00,81.84,81.84,81.76,81.77,5545.0,69.276,69.276,69.2082,69.2167,5545.0
2020-12-29 12:15:00,81.79,81.89,81.77,81.87,6472.0,69.2336,69.3183,69.2167,69.3014,6472.0
2020-12-29 12:20:00,81.89,81.89,81.78,81.78,6253.0,69.3183,69.3183,69.2252,69.2252,6253.0
2020-12-29 12:25:00,81.76,81.83,81.7,81.7,10890.0,69.2082,69.2675,69.1575,69.1575,10890.0
2020-12-29 12:30:00,81.7,81.7,81.46,81.47,8305.0,69.1575,69.1575,68.9543,68.9628,8305.0
2020-12-29 12:35:00,81.48,81.49,81.35,81.35,13115.0,68.9712,68.9797,68.8612,68.8612,13115.0
2020-12-29 12:40:00,81.36,81.51,81.36,81.45,10588.0,68.8697,68.9966,68.8697,68.9458,10588.0
2020-12-29 12:45:00,81.45,81.45,81.37,81.41,7939.0,68.9458,68.9458,68.8781,68.912,7939.0
2020-12-29 12:50:00,81.44,81.45,81.3,81.31,8182.0,68.9374,68.9458,68.8189,68.8273,8182.0
2020-12-29 12:55:00,81.31,81.4,81.31,81.4,9330.0,68.8273,68.9035,68.8273,68.9035,9330.0
2020-12-29 13:00:00,81.38,81.4,81.34,81.36,5115.0,68.8866,68.9035,68.8527,68.8697,5115.0
2020-12-29 13:05:00,81.36,81.4,81.34,81.37,7042.0,68.8697,68.9035,68.8527,68.8781,7042.0
2020-12-29 13:10:00,81.35,81.47,81.29,81.47,8916.0,68.8612,68.9628,68.8104,68.9628,8916.0
2020-12-29 13:15:00,81.48,81.49,81.41,81.49,8008.0,68.9712,68.9797,68.912,68.9797,8008.0
2020-12-29 13:20:00,81.5,81.58,81.46,81.56,6168.0,68.9882,69.0559,68.9543,69.039,6168.0
2020-12-29 13:25:00,81.55,81.6,81.54,81.58,4306.0,69.0305,69.0728,69.022,69.0559,4306.0
2020-12-29 13:30:00,81.57,81.57,81.49,81.49,13198.0,69.0474,69.0474,68.9797,68.9797,13198.0
2020-12-29 13:35:00,81.5,81.52,81.39,81.4,10998.0,68.9882,69.0051,68.8951,68.9035,10998.0
2020-12-29 13:40:00,81.37,81.4,81.35,81.4,4420.0,68.8781,68.9035,68.8612,68.9035,4420.0
2020-12-29 13:45:00,81.38,81.39,81.33,81.38,5994.0,68.8866,68.8951,68.8443,68.8866,5994.0
2020-12-29 13:50:00,81.39,81.45,81.39,81.42,10608.0,68.8951,68.9458,68.8951,68.9204,10608.0
2020-12-29 13:55:00,81.42,81.42,81.34,81.34,9523.0,68.9204,68.9204,68.8527,68.8527,9523.0
2020-12-29 14:00:00,81.34,81.37,81.28,81.28,7299.0,68.8527,68.8781,68.8019,68.8019,7299.0
2020-12-29 14:05:00,81.28,81.35,81.25,81.25,8590.0,68.8019,68.8612,68.7765,68.7765,8590.0
2020-12-29 14:10:00,81.25,81.29,81.19,81.22,12721.0,68.7765,68.8104,68.7258,68.7511,12721.0
2020-12-29 14:15:00,81.22,81.24,81.11,81.14,9898.0,68.7511,68.7681,68.658,68.6834,9898.0
2020-12-29 14:20:00,81.13,81.21,81.12,81.17,11256.0,68.675,68.7427,68.6665,68.7088,11256.0
2020-12-29 14:25:00,81.16,81.17,81.06,81.09,26267.0,68.7004,68.7088,68.6157,68.6411,26267.0
2020-12-29 14:30:00,81.07,81.09,81.03,81.06,9710.0,68.6242,68.6411,68.5903,68.6157,9710.0
2020-12-29 14:35:00,81.06,81.19,81.05,81.14,11625.0,68.6157,68.7258,68.6072,68.6834,11625.0
2020-12-29 14:40:00,81.14,81.18,81.12,81.18,7870.0,68.6834,68.7173,68.6665,68.7173,7870.0
2020-12-29 14:45:00,81.17,81.23,81.16,81.18,12915.0,68.7088,68.7596,68.7004,68.7173,12915.0
2020-12-29 14:50:00,81.19,81.26,81.15,81.15,22041.0,68.7258,68.785,68.6919,68.6919,22041.0
2020-12-29 14:55:00,81.15,81.21,81.15,81.19,15518.0,68.6919,68.7427,68.6919,68.7258,15518.0
2020-12-29 15:00:00,81.18,81.26,81.17,81.23,9430.0,68.7173,68.785,68.7088,68.7596,9430.0
2020-12-29 15:05:00,81.23,81.23,81.17,81.21,11028.0,68.7596,68.7596,68.7088,68.7427,11028.0
2020-12-29 15:10:00,81.24,81.34,81.17,81.23,32339.0,68.7681,68.8527,68.7088,68.7596,32339.0
2020-12-29 15:15:00,81.23,81.35,81.23,81.34,9979.0,68.7596,68.8612,68.7596,68.8527,9979.0
2020-12-29 15:20:00,81.34,81.38,81.33,81.37,12116.0,68.8527,68.8866,68.8443,68.8781,12116.0
2020-12-29 15:25:00,81.37,81.43,81.37,81.41,19721.0,68.8781,68.9289,68.8781,68.912,19721.0
2020-12-29 15:30:00,81.43,81.46,81.39,81.4,13302.0,68.9289,68.9543,68.8951,68.9035,13302.0
2020-12-29 15:35:00,81.4,81.43,81.35,81.36,16044.0,68.9035,68.9289,68.8612,68.8697,16044.0
2020-12-29 15:40:00,81.35,81.37,81.28,81.36,23716.0,68.8612,68.8781,68.8019,68.8697,23716.0
2020-12-29 15:45:00,81.35,81.38,81.23,81.36,27071.0,68.8612,68.8866,68.7596,68.8697,27071.0
2020-12-29 15:50:00,81.36,81.36,81.2,81.2,58719.0,68.8697,68.8697,68.7342,68.7342,58719.0
2020-12-29 15:55:00,81.21,81.24,81.13,81.22,102755.0,68.7427,68.7681,68.675,68.7511,102755.0
2020-12-30 09:30:00,81.03,81.38,81.03,81.13,29989.0,68.5903,68.8866,68.5903,68.675,29989.0
2020-12-30 09:35:00,81.18,81.21,81.06,81.13,6631.0,68.7173,68.7427,68.6157,68.675,6631.0
2020-12-30 09:40:00,81.15,81.4,81.13,81.3,9573.0,68.6919,68.9035,68.675,68.8189,9573.0
2020-12-30 09:45:00,81.33,81.42,81.29,81.42,9822.0,68.8443,68.9204,68.8104,68.9204,9822.0
2020-12-30 09:50:00,81.4,81.49,81.33,81.47,13405.0,68.9035,68.9797,68.8443,68.9628,13405.0
2020-12-30 09:55:00,81.45,81.53,81.25,81.31,20742.0,68.9458,69.0136,68.7765,68.8273,20742.0
2020-12-30 10:00:00,81.29,81.62,81.29,81.56,7416.0,68.8104,69.0897,68.8104,69.039,7416.0
2020-12-30 10:05:00,81.63,81.7,81.56,81.56,5436.0,69.0982,69.1575,69.039,69.039,5436.0
2020-12-30 10:10:00,81.57,81.61,81.48,81.51,9332.0,69.0474,69.0813,68.9712,68.9966,9332.0
2020-12-30 10:15:00,81.48,81.59,81.44,81.45,5852.0,68.9712,69.0643,68.9374,68.9458,5852.0
2020-12-30 10:20:00,81.42,81.43,81.27,81.29,10303.0,68.9204,68.9289,68.7935,68.8104,10303.0
2020-12-30 10:25:00,81.31,81.39,81.29,81.33,5522.0,68.8273,68.8951,68.8104,68.8443,5522.0
2020-12-30 10:30:00,81.3,81.45,81.3,81.45,2422.0,68.8189,68.9458,68.8189,68.9458,2422.0
2020-12-30 10:35:00,81.45,81.51,81.41,81.42,4924.0,68.9458,68.9966,68.912,68.9204,4924.0
2020-12-30 10:40:00,81.38,81.48,81.38,81.4,4078.0,68.8866,68.9712,68.8866,68.9035,4078.0
2020-12-30 10:45:00,81.45,81.51,81.39,81.45,5550.0,68.9458,68.9966,68.8951,68.9458,5550.0
2020-12-30 10:50:00,81.46,81.49,81.38,81.38,3618.0,68.9543,68.9797,68.8866,68.8866,3618.0
2020-12-30 10:55:00,81.35,81.4,81.28,81.4,3593.0,68.8612,68.9035,68.8019,68.9035,3593.0
2020-12-30 11:00:00,81.4,81.56,81.4,81.53,8219.0,68.9035,69.039,68.9035,69.0136,8219.0
2020-12-30 11:05:00,81.56,81.57,81.45,81.46,3837.0,69.039,69.0474,68.9458,68.9543,3837.0
2020-12-30 11:10:00,81.47,81.51,81.33,81.38,12342.0,68.9628,68.9966,68.8443,68.8866,12342.0
2020-12-30 11:15:00,81.38,81.42,81.31,81.41,15136.0,68.8866,68.9204,68.8273,68.912,15136.0
2020-12-30 11:20:00,81.38,81.48,81.37,81.48,12442.0,68.8866,68.9712,68.8781,68.9712,12442.0
2020-12-30 11:25:00,81.49,81.54,81.47,81.47,4719.0,68.9797,69.022,68.9628,68.9628,4719.0
2020-12-30 11:30:00,81.47,81.49,81.3,81.31,5267.0,68.9628,68.9797,68.8189,68.8273,5267.0
2020-12-30 11:35:00,81.3,81.39,81.28,81.37,10505.0,68.8189,68.8951,68.8019,68.8781,10505.0
2020-12-30 11:40:00,81.32,81.39,81.31,81.39,6784.0,68.8358,68.8951,68.8273,68.8951,6784.0
2020-12-30 11:45:00,81.39,81.43,81.37,81.41,6451.0,68.8951,68.9289,68.8781,68.912,6451.0
2020-12-30 11:50:00,81.42,81.43,81.28,81.31,6977.0,68.9204,68.9289,68.8019,68.8273,6977.0
2020-12-30 11:55:00,81.31,81.33,81.26,81.3,9633.0,68.8273,68.8443,68.785,68.8189,9633.0
2020-12-30 12:00:00,81.3,81.33,81.24,81.33,6079.0,68.8189,68.8443,68.7681,68.8443,6079.0
2020-12-30 12:05:00,81.33,81.37,81.28,81.32,8289.0,68.8443,68.8781,68.8019,68.8358,8289.0
2020-12-30 12:10:00,81.33,81.43,81.33,81.39,6674.0,68.8443,68.9289,68.8443,68.8951,6674.0
2020-12-30 12:15:00,81.38,81.53,81.38,81.53,10305.0,68.8866,69.0136,68.8866,69.0136,10305.0
2020-12-30 12:20:00,81.53,81.54,81.51,81.53,6664.0,69.0136,69.022,68.9966,69.0136,6664.0
2020-12-30 12:25:00,81.53,81.6,81.52,81.55,7912.0,69.0136,69.0728,69.0051,69.0305,7912.0
2020-12-30 12:30:00,81.54,81.57,81.5,81.52,5955.0,69.022,69.0474,68.9882,69.0051,5955.0
2020-12-30 12:35:00,81.51,81.51,81.4,81.42,5627.0,68.9966,68.9966,68.9035,68.9204,5627.0
2020-12-30 12:40:00,81.41,81.47,81.39,81.45,3508.0,68.912,68.9628,68.8951,68.9458,3508.0
2020-12-30 12:45:00,81.47,81.5,81.42,81.44,5019.0,68.9628,68.9882,68.9204,68.9374,5019.0
2020-12-30 12:50:00,81.42,81.45,81.35,81.42,4112.0,68.9204,68.9458,68.8612,68.9204,4112.0
2020-12-30 12:55:00,81.38,81.39,81.3,81.3,5427.0,68.8866,68.8951,68.8189,68.8189,5427.0
2020-12-30 13:00:00,81.33,81.41,81.31,81.37,6107.0,68.8443,68.912,68.8273,68.8781,6107.0
2020-12-30 13:05:00,81.38,81.47,81.37,81.43,4989.0,68.8866,68.9628,68.8781,68.9289,4989.0
2020-12-30 13:10:00,81.44,81.46,81.4,81.46,6968.0,68.9374,68.9543,68.9035,68.9543,6968.0
2020-12-30 13:15:00,81.43,81.43,81.33,81.34,5535.0,68.9289,68.9289,68.8443,68.8527,5535.0
2020-12-30 13:20:00,81.35,81.36,81.28,81.29,7648.0,68.8612,68.8697,68.8019,68.8104,7648.0
2020-12-30 13:25:00,81.29,81.32,81.26,81.27,5023.0,68.8104,68.8358,68.785,68.7935,5023.0
2020-12-30 13:30:00,81.28,81.3,81.24,81.25,4388.0,68.8019,68.8189,68.7681,68.7765,4388.0
2020-12-30 13:35:00,81.25,81.27,81.22,81.26,9042.0,68.7765,68.7935,68.7511,68.785,9042.0
2020-12-30 13:40:00,81.26,81.28,81.19,81.26,7727.0,68.785,68.8019,68.7258,68.785,7727.0
2020-12-30 13:45:00,81.27,81.32,81.25,81.29,6006.0,68.7935,68.8358,68.7765,68.8104,6006.0
2020-12-30 13:50:00,81.29,81.31,81.26,81.29,8954.0,68.8104,68.8273,68.785,68.8104,8954.0
2020-12-30 13:55:00,81.32,81.33,81.28,81.33,5383.0,68.8358,68.8443,68.8019,68.8443,5383.0
2020-12-30 14:00:00,81.3,81.33,81.26,81.3,8714.0,68.8189,68.8443,68.785,68.8189,8714.0
2020-12-30 14:05:00,81.3,81.33,81.28,81.31,6944.0,68.8189,68.8443,68.8019,68.8273,6944.0
2020-12-30 14:10:00,81.3,81.33,81.26,81.29,7749.0,68.8189,68.8443,68.785,68.8104,7749.0
2020-12-30 14:15:00,81.29,81.3,81.27,81.28,7423.0,68.8104,68.8189,68.7935,68.8019,7423.0
2020-12-30 14:20:00,81.28,81.32,81.26,81.31,13396.0,68.8019,68.8358,68.785,68.8273,13396.0
2020-12-30 14:25:00,81.3,81.35,81.3,81.32,6284.0,68.8189,68.8612,68.8189,68.8358,6284.0
2020-12-30 14:30:00,81.33,81.4,81.29,81.37,13278.0,68.8443,68.9035,68.8104,68.8781,13278.0
2020-12-30 14:35:00,81.35,81.35,81.28,81.29,8686.0,68.8612,68.8612,68.8019,68.8104,8686.0
2020-12-30 14:40:00,81.3,81.36,81.3,81.34,6787.0,68.8189,68.8697,68.8189,68.8527,6787.0
2020-12-30 14:45:00,81.34,81.42,81.32,81.38,9595.0,68.8527,68.9204,68.8358,68.8866,9595.0
2020-12-30 14:50:00,81.4,81.41,81.34,81.39,9773.0,68.9035,68.912,68.8527,68.8951,9773.0
2020-12-30 14:55:00,81.39,81.41,81.36,81.4,8308.0,68.8951,68.912,68.8697,68.9035,8308.0
2020-12-30 15:00:00,81.4,81.45,81.36,81.45,12473.0,68.9035,68.9458,68.8697,68.9458,12473.0
2020-12-30 15:05:00,81.44,81.51,81.44,81.48,8509.0,68.9374,68.9966,68.9374,68.9712,8509.0
2020-12-30 15:10:00,81.47,81.5,81.42,81.46,12462.0,68.9628,68.9882,68.9204,68.9543,12462.0
2020-12-30 15:15:00,81.47,81.52,81.46,81.5,6412.0,68.9628,69.0051,68.9543,68.9882,6412.0
2020-12-30 15:20:00,81.5,81.5,81.37,81.38,9993.0,68.9882,68.9882,68.8781,68.8866,9993.0
2020-12-30 15:25:00,81.38,81.38,81.3,81.36,14278.0,68.8866,68.8866,68.8189,68.8697,14278.0
2020-12-30 15:30:00,81.36,81.42,81.34,81.39,7953.0,68.8697,68.9204,68.8527,68.8951,7953.0
2020-12-30 15:35:00,81.39,81.43,81.36,81.43,8182.0,68.8951,68.9289,68.8697,68.9289,8182.0
2020-12-30 15:40:00,81.42,81.48,81.4,81.47,14640.0,68.9204,68.9712,68.9035,68.9628,14640.0
2020-12-30 15:45:00,81.47,81.52,81.45,81.5,13715.0,68.9628,69.0051,68.9458,68.9882,13715.0
2020-12-30 15:50:00,81.51,81.7,81.47,81.47,39266.0,68.9966,69.1575,68.9628,68.9628,39266.0
2020-12-30 15:55:00,81.46,81.58,81.45,81.47,105107.0,68.9543,69.0559,68.9458,68.9628,105107.0
2020-12-31 09:30:00,81.53,81.7,81.45,81.61,27323.0,69.0136,69.1575,68.9458,69.0813,27323.0
2020-12-31 09:35:00,81.63,81.68,81.43,81.47,6597.0,69.0982,69.1405,68.9289,68.9628,6597.0
2020-12-31 09:40:00,81.52,81.79,81.49,81.79,6442.0,69.0051,69.2336,68.9797,69.2336,6442.0
2020-12-31 09:45:00,81.72,82.07,81.7,82.07,12096.0,69.1744,69.4707,69.1575,69.4707,12096.0
2020-12-31 09:50:00,82.02,82.07,81.94,81.97,10583.0,69.4283,69.4707,69.3606,69.386,10583.0
2020-12-31 09:55:00,81.96,82.18,81.96,82.18,11431.0,69.3775,69.5638,69.3775,69.5638,11431.0
2020-12-31 10:00:00,82.13,82.28,82.1,82.17,14739.0,69.5214,69.6484,69.4961,69.5553,14739.0
2020-12-31 10:05:00,82.18,82.23,82.08,82.2,4023.0,69.5638,69.6061,69.4791,69.5807,4023.0
2020-12-31 10:10:00,82.21,82.45,82.15,82.44,23167.0,69.5892,69.7923,69.5384,69.7839,23167.0
2020-12-31 10:15:00,82.41,82.41,82.28,82.32,15489.0,69.7585,69.7585,69.6484,69.6823,15489.0
2020-12-31 10:20:00,82.35,82.39,82.29,82.29,5005.0,69.7077,69.7415,69.6569,69.6569,5005.0
2020-12-31 10:25:00,82.29,82.31,82.08,82.08,8523.0,69.6569,69.6738,69.4791,69.4791,8523.0
2020-12-31 10:30:00,82.02,82.15,82.01,82.13,9359.0,69.4283,69.5384,69.4199,69.5214,9359.0
2020-12-31 10:35:00,82.12,82.12,81.99,82.02,7323.0,69.513,69.513,69.4029,69.4283,7323.0
2020-12-31 10:40:00,82.0,82.06,81.95,82.05,5518.0,69.4114,69.4622,69.3691,69.4537,5518.0
2020-12-31 10:45:00,82.03,82.05,81.94,82.05,4892.0,69.4368,69.4537,69.3606,69.4537,4892.0
2020-12-31 10:50:00,82.07,82.09,81.94,81.94,6158.0,69.4707,69.4876,69.3606,69.3606,6158.0
2020-12-31 10:55:00,81.95,81.95,81.84,81.92,12243.0,69.3691,69.3691,69.276,69.3437,12243.0
2020-12-31 11:00:00,81.92,82.08,81.92,81.98,10159.0,69.3437,69.4791,69.3437,69.3945,10159.0
2020-12-31 11:05:00,81.96,82.12,81.96,82.09,8338.0,69.3775,69.513,69.3775,69.4876,8338.0
2020-12-31 11:10:00,82.08,82.09,81.99,82.06,8134.0,69.4791,69.4876,69.4029,69.4622,8134.0
2020-12-31 11:15:00,82.08,82.08,81.97,82.06,6067.0,69.4791,69.4791,69.386,69.4622,6067.0
2020-12-31 11:20:00,82.06,82.06,81.95,82.03,11754.0,69.4622,69.4622,69.3691,69.4368,11754.0
2020-12-31 11:25:00,82.02,82.11,81.98,82.09,15895.0,69.4283,69.5045,69.3945,69.4876,15895.0
2020-12-31 11:30:00,82.1,82.13,82.04,82.09,9747.0,69.4961,69.5214,69.4453,69.4876,9747.0
2020-12-31 11:35:00,82.09,82.17,82.06,82.1,10116.0,69.4876,69.5553,69.4622,69.4961,10116.0
2020-12-31 11:40:00,82.08,82.1,81.92,81.92,8089.0,69.4791,69.4961,69.3437,69.3437,8089.0
2020-12-31 11:45:00,81.93,81.99,81.89,81.93,9301.0,69.3521,69.4029,69.3183,69.3521,9301.0
2020-12-31 11:50:00,81.95,81.98,81.9,81.9,7127.0,69.3691,69.3945,69.3268,69.3268,7127.0
2020-12-31 11:55:00,81.91,81.99,81.89,81.98,12076.0,69.3352,69.4029,69.3183,69.3945,12076.0
2020-12-31 12:00:00,81.97,82.02,81.94,82.01,6554.0,69.386,69.4283,69.3606,69.4199,6554.0
2020-12-31 12:05:00,82.01,82.08,82.0,82.07,7214.0,69.4199,69.4791,69.4114,69.4707,7214.0
2020-12-31 12:10:00,82.07,82.09,82.04,82.07,6097.0,69.4707,69.4876,69.4453,69.4707,6097.0
2020-12-31 12:15:00,82.09,82.09,82.02,82.02,7283.0,69.4876,69.4876,69.4283,69.4283,7283.0
2020-12-31 12:20:00,82.01,82.01,81.94,81.97,7933.0,69.4199,69.4199,69.3606,69.386,7933.0
2020-12-31 12:25:00,81.98,82.02,81.96,82.0,9823.0,69.3945,69.4283,69.3775,69.4114,9823.0
2020-12-31 12:30:00,82.0,82.02,81.98,82.0,12362.0,69.4114,69.4283,69.3945,69.4114,12362.0
2020-12-31 12:35:00,82.02,82.11,82.01,82.1,8516.0,69.4283,69.5045,69.4199,69.4961,8516.0
2020-12-31 12:40:00,82.1,82.16,82.05,82.14,6435.0,69.4961,69.5468,69.4537,69.5299,6435.0
2020-12-31 12:45:00,82.13,82.24,82.11,82.22,5874.0,69.5214,69.6146,69.5045,69.5976,5874.0
2020-12-31 12:50:00,82.23,82.26,82.19,82.24,8760.0,69.6061,69.6315,69.5722,69.6146,8760.0
2020-12-31 12:55:00,82.24,82.25,82.22,82.23,5625.0,69.6146,69.623,69.5976,69.6061,5625.0
2020-12-31 13:00:00,82.21,82.21,82.15,82.15,4562.0,69.5892,69.5892,69.5384,69.5384,4562.0
2020-12-31 13:05:00,82.15,82.17,82.1,82.11,4586.0,69.5384,69.5553,69.4961,69.5045,4586.0
2020-12-31 13:10:00,82.12,82.18,82.11,82.14,7326.0,69.513,69.5638,69.5045,69.5299,7326.0
2020-12-31 13:15:00,82.13,82.15,82.09,82.09,3166.0,69.5214,69.5384,69.4876,69.4876,3166.0
2020-12-31 13:20:00,82.08,82.18,82.07,82.12,6039.0,69.4791,69.5638,69.4707,69.513,6039.0
2020-12-31 13:25:00,82.13,82.13,82.08,82.08,3301.0,69.5214,69.5214,69.4791,69.4791,3301.0
2020-12-31 13:30:00,82.1,82.2,82.1,82.19,4735.0,69.4961,69.5807,69.4961,69.5722,4735.0
2020-12-31 13:35:00,82.19,82.19,82.15,82.17,5156.0,69.5722,69.5722,69.5384,69.5553,5156.0
2020-12-31 13:40:00,82.18,82.2,82.11,82.19,5899.0,69.5638,69.5807,69.5045,69.5722,5899.0
2020-12-31 13:45:00,82.18,82.24,82.16,82.24,5100.0,69.5638,69.6146,69.5468,69.6146,5100.0
2020-12-31 13:50:00,82.22,82.23,82.17,82.21,8217.0,69.5976,69.6061,69.5553,69.5892,8217.0
2020-12-31 13:55:00,82.21,82.35,82.2,82.32,10940.0,69.5892,69.7077,69.5807,69.6823,10940.0
2020-12-31 14:00:00,82.33,82.34,82.25,82.31,7435.0,69.6907,69.6992,69.623,69.6738,7435.0
2020-12-31 14:05:00,82.3,82.31,82.24,82.31,6292.0,69.6653,69.6738,69.6146,69.6738,6292.0
2020-12-31 14:10:00,82.33,82.36,82.32,82.35,6209.0,69.6907,69.7161,69.6823,69.7077,6209.0
2020-12-31 14:15:00,82.38,82.48,82.38,82.46,10951.0,69.7331,69.8177,69.7331,69.8008,10951.0
2020-12-31 14:20:00,82.47,82.47,82.43,82.46,6152.0,69.8092,69.8092,69.7754,69.8008,6152.0
2020-12-31 14:25:00,82.46,82.54,82.46,82.5,8962.0,69.8008,69.8685,69.8008,69.8346,8962.0
2020-12-31 14:30:00,82.51,82.57,82.45,82.53,10695.0,69.8431,69.8939,69.7923,69.86,10695.0
2020-12-31 14:35:00,82.54,82.57,82.53,82.57,4137.0,69.8685,69.8939,69.86,69.8939,4137.0
2020-12-31 14:40:00,82.56,82.61,82.55,82.58,8386.0,69.8854,69.9278,69.877,69.9024,8386.0
2020-12-31 14:45:00,82.59,82.6,82.54,82.55,5739.0,69.9108,69.9193,69.8685,69.877,5739.0
2020-12-31 14:50:00,82.55,82.63,82.55,82.61,9017.0,69.877,69.9447,69.877,69.9278,9017.0
2020-12-31 14:55:00,82.61,82.62,82.57,82.61,8118.0,69.9278,69.9362,69.8939,69.9278,8118.0
2020-12-31 15:00:00,82.63,82.68,82.63,82.68,5718.0,69.9447,69.987,69.9447,69.987,5718.0
2020-12-31 15:05:00,82.67,82.76,82.62,82.75,11331.0,69.9785,70.0547,69.9362,70.0463,11331.0
2020-12-31 15:10:00,82.75,82.84,82.74,82.81,6954.0,70.0463,70.1224,70.0378,70.0971,6954.0
2020-12-31 15:15:00,82.81,82.95,82.81,82.92,12610.0,70.0971,70.2156,70.0971,70.1902,12610.0
2020-12-31 15:20:00,82.92,82.93,82.84,82.87,11756.0,70.1902,70.1986,70.1224,70.1478,11756.0
2020-12-31 15:25:00,82.87,82.93,82.8,82.82,9666.0,70.1478,70.1986,70.0886,70.1055,9666.0
2020-12-31 15:30:00,82.82,82.97,82.8,82.97,14911.0,70.1055,70.2325,70.0886,70.2325,14911.0
2020-12-31 15:35:00,82.97,83.0,82.87,82.88,13666.0,70.2325,70.2579,70.1478,70.1563,13666.0
2020-12-31 15:40:00,82.86,82.86,82.73,82.77,19637.0,70.1394,70.1394,70.0293,70.0632,19637.0
2020-12-31 15:45:00,82.78,83.07,82.77,82.99,31052.0,70.0717,70.3171,70.0632,70.2494,31052.0
2020-12-31 15:50:00,83.0,83.23,83.0,83.22,61510.0,70.2579,70.4526,70.2579,70.4441,61510.0
2020-12-31 15:55:00,83.22,83.36,83.14,83.22,130477.0,70.4441,70.5626,70.3764,70.4441,130477.0
2021-01-04 09:30:00,83.33,83.44,82.93,82.96,39519.0,70.5372,70.6303,70.1986,70.224,39519.0
2021-01-04 09:35:00,82.93,83.17,82.85,83.0,27913.0,70.1986,70.4018,70.1309,70.2579,27913.0
2021-01-04 09:40:00,83.06,83.09,82.77,82.91,15438.0,70.3087,70.3341,70.0632,70.1817,15438.0
2021-01-04 09:45:00,82.95,83.02,82.86,82.86,15005.0,70.2156,70.2748,70.1394,70.1394,15005.0
2021-01-04 09:50:00,82.92,82.94,82.67,82.74,26016.0,70.1902,70.2071,69.9785,70.0378,26016.0
2021-01-04 09:55:00,82.7,82.87,82.58,82.87,16124.0,70.0039,70.1478,69.9024,70.1478,16124.0
2021-01-04 10:00:00,82.89,82.97,82.88,82.88,9943.0,70.1648,70.2325,70.1563,70.1563,9943.0
2021-01-04 10:05:00,82.91,82.91,82.7,82.87,16467.0,70.1817,70.1817,70.0039,70.1478,16467.0
2021-01-04 10:10:00,82.86,82.92,82.76,82.78,10479.0,70.1394,70.1902,70.0547,70.0717,10479.0
2021-01-04 10:15:00,82.73,82.77,82.66,82.71,9550.0,70.0293,70.0632,69.9701,70.0124,9550.0
2021-01-04 10:20:00,82.71,82.74,82.58,82.61,18951.0,70.0124,70.0378,69.9024,69.9278,18951.0
2021-01-04 10:25:00,82.59,82.65,82.56,82.65,14059.0,69.9108,69.9616,69.8854,69.9616,14059.0
2021-01-04 10:30:00,82.64,82.72,82.54,82.59,9029.0,69.9532,70.0209,69.8685,69.9108,9029.0
2021-01-04 10:35:00,82.56,82.61,82.47,82.52,16383.0,69.8854,69.9278,69.8092,69.8516,16383.0
2021-01-04 10:40:00,82.51,82.67,82.51,82.59,11157.0,69.8431,69.9785,69.8431,69.9108,11157.0
2021-01-04 10:45:00,82.59,82.64,82.49,82.54,14334.0,69.9108,69.9532,69.8262,69.8685,14334.0
2021-01-04 10:50:00,82.54,82.57,82.37,82.39,21828.0,69.8685,69.8939,69.7246,69.7415,21828.0
2021-01-04 10:55:00,82.42,82.7,82.42,82.65,19336.0,69.7669,70.0039,69.7669,69.9616,19336.0
2021-01-04 11:00:00,82.63,82.73,82.33,82.44,14489.0,69.9447,70.0293,69.6907,69.7839,14489.0
2021-01-04 11:05:00,82.49,82.55,82.22,82.22,13943.0,69.8262,69.877,69.5976,69.5976,13943.0
2021-01-04 11:10:00,82.22,82.35,82.21,82.28,15676.0,69.5976,69.7077,69.5892,69.6484,15676.0
2021-01-04 11:15:00,82.28,82.32,82.13,82.2,29789.0,69.6484,69.6823,69.5214,69.5807,29789.0
2021-01-04 11:20:00,82.18,82.18,82.0,82.05,10474.0,69.5638,69.5638,69.4114,69.4537,10474.0
2021-01-04 11:25:00,82.03,82.12,81.91,81.95,20087.0,69.4368,69.513,69.3352,69.3691,20087.0
2021-01-04 11:30:00,81.91,82.07,81.78,81.99,14318.0,69.3352,69.4707,69.2252,69.4029,14318.0
2021-01-04 11:35:00,82.01,82.12,81.97,81.97,12492.0,69.4199,69.513,69.386,69.386,12492.0
2021-01-04 11:40:00,81.95,82.07,81.87,82.06,10738.0,69.3691,69.4707,69.3014,69.4622,10738.0
2021-01-04 11:45:00,82.05,82.05,81.87,81.88,13330.0,69.4537,69.4537,69.3014,69.3098,13330.0
2021-01-04 11:50:00,81.92,81.98,81.75,81.8,14450.0,69.3437,69.3945,69.1998,69.2421,14450.0
2021-01-04 11:55:00,81.8,81.87,81.7,81.79,10783.0,69.2421,69.3014,69.1575,69.2336,10783.0
2021-01-04 12:00:00,81.77,81.93,81.68,81.85,10310.0,69.2167,69.3521,69.1405,69.2844,10310.0
2021-01-04 12:05:00,81.87,81.94,81.74,81.77,12746.0,69.3014,69.3606,69.1913,69.2167,12746.0
2021-01-04 12:10:00,81.78,81.81,81.66,81.7,15721.0,69.2252,69.2506,69.1236,69.1575,15721.0
2021-01-04 12:15:00,81.68,81.93,81.68,81.91,13149.0,69.1405,69.3521,69.1405,69.3352,13149.0
2021-01-04 12:20:00,81.91,81.98,81.85,81.88,14190.0,69.3352,69.3945,69.2844,69.3098,14190.0
2021-01-04 12:25:00,81.87,81.9,81.74,81.85,27496.0,69.3014,69.3268,69.1913,69.2844,27496.0
2021-01-04 12:30:00,81.86,81.87,81.71,81.83,20429.0,69.2929,69.3014,69.1659,69.2675,20429.0
2021-01-04 12:35:00,81.82,81.86,81.6,81.64,10826.0,69.259,69.2929,69.0728,69.1067,10826.0
2021-01-04 12:40:00,81.64,81.66,81.58,81.59,10335.0,69.1067,69.1236,69.0559,69.0643,10335.0
2021-01-04 12:45:00,81.59,81.73,81.58,81.67,11805.0,69.0643,69.1829,69.0559,69.1321,11805.0
2021-01-04 12:50:00,81.67,81.69,81.53,81.67,12206.0,69.1321,69.149,69.0136,69.1321,12206.0
2021-01-04 12:55:00,81.67,81.69,81.5,81.5,9847.0,69.1321,69.149,68.9882,68.9882,9847.0
2021-01-04 13:00:00,81.5,81.58,81.48,81.55,9207.0,68.9882,69.0559,68.9712,69.0305,9207.0
2021-01-04 13:05:00,81.56,81.72,81.52,81.71,7955.0,69.039,69.1744,69.0051,69.1659,7955.0
2021-01-04 13:10:00,81.72,81.79,81.68,81.68,29985.0,69.1744,69.2336,69.1405,69.1405,29985.0
2021-01-04 13:15:00,81.7,81.85,81.69,81.85,11176.0,69.1575,69.2844,69.149,69.2844,11176.0
2021-01-04 13:20:00,81.84,81.94,81.82,81.91,15366.0,69.276,69.3606,69.259,69.3352,15366.0
2021-01-04 13:25:00,81.92,81.95,81.75,81.79,6652.0,69.3437,69.3691,69.1998,69.2336,6652.0
2021-01-04 13:30:00,81.78,81.87,81.75,81.75,18860.0,69.2252,69.3014,69.1998,69.1998,18860.0
2021-01-04 13:35:00,81.75,81.76,81.66,81.68,14533.0,69.1998,69.2082,69.1236,69.1405,14533.0
2021-01-04 13:40:00,81.69,81.77,81.61,81.63,9158.0,69.149,69.2167,69.0813,69.0982,9158.0
2021-01-04 13:45:00,81.65,81.66,81.58,81.6,10773.0,69.1151,69.1236,69.0559,69.0728,10773.0
2021-01-04 13:50:00,81.61,81.71,81.55,81.67,10776.0,69.0813,69.1659,69.0305,69.1321,10776.0
2021-01-04 13:55:00,81.69,81.83,81.69,81.81,8032.0,69.149,69.2675,69.149,69.2506,8032.0
2021-01-04 14:00:00,81.82,81.83,81.68,81.69,8698.0,69.259,69.2675,69.1405,69.149,8698.0
2021-01-04 14:05:00,81.7,81.7,81.61,81.61,12675.0,69.1575,69.1575,69.0813,69.0813,12675.0
2021-01-04 14:10:00,81.61,81.62,81.5,81.54,12521.0,69.0813,69.0897,68.9882,69.022,12521.0
2021-01-04 14:15:00,81.53,81.55,81.38,81.38,13442.0,69.0136,69.0305,68.8866,68.8866,13442.0
2021-01-04 14:20:00,81.4,81.51,81.39,81.49,13283.0,68.9035,68.9966,68.8951,68.9797,13283.0
2021-01-04 14:25:00,81.5,81.57,81.45,81.55,10703.0,68.9882,69.0474,68.9458,69.0305,10703.0
2021-01-04 14:30:00,81.52,81.52,81.35,81.35,12679.0,69.0051,69.0051,68.8612,68.8612,12679.0
2021-01-04 14:35:00,81.35,81.44,81.31,81.36,16646.0,68.8612,68.9374,68.8273,68.8697,16646.0
2021-01-04 14:40:00,81.37,81.43,81.36,81.4,11935.0,68.8781,68.9289,68.8697,68.9035,11935.0
2021-01-04 14:45:00,81.39,81.4,81.24,81.24,16837.0,68.8951,68.9035,68.7681,68.7681,16837.0
2021-01-04 14:50:00,81.25,81.29,81.2,81.25,12844.0,68.7765,68.8104,68.7342,68.7765,12844.0
2021-01-04 14:55:00,81.25,81.45,81.23,81.36,22100.0,68.7765,68.9458,68.7596,68.8697,22100.0
2021-01-04 15:00:00,81.34,81.39,81.21,81.24,12373.0,68.8527,68.8951,68.7427,68.7681,12373.0
2021-01-04 15:05:00,81.25,81.4,81.25,81.34,13983.0,68.7765,68.9035,68.7765,68.8527,13983.0
2021-01-04 15:10:00,81.35,81.5,81.35,81.41,13556.0,68.8612,68.9882,68.8612,68.912,13556.0
2021-01-04 15:15:00,81.42,81.44,81.29,81.38,18445.0,68.9204,68.9374,68.8104,68.8866,18445.0
2021-01-04 15:20:00,81.39,81.56,81.38,81.53,13239.0,68.8951,69.039,68.8866,69.0136,13239.0
2021-01-04 15:25:00,81.54,81.58,81.48,81.48,20827.0,69.022,69.0559,68.9712,68.9712,20827.0
2021-01-04 15:30:00,81.49,81.7,81.36,81.65,26993.0,68.9797,69.1575,68.8697,69.1151,26993.0
2021-01-04 15:35:00,81.66,81.71,81.59,81.66,19255.0,69.1236,69.1659,69.0643,69.1236,19255.0
2021-01-04 15:40:00,81.67,81.8,81.65,81.78,31836.0,69.1321,69.2421,69.1151,69.2252,31836.0
2021-01-04 15:45:00,81.78,81.94,81.75,81.93,27442.0,69.2252,69.3606,69.1998,69.3521,27442.0
2021-01-04 15:50:00,81.94,82.1,81.38,81.58,135936.0,69.3606,69.4961,68.8866,69.0559,135936.0
2021-01-04 15:55:00,81.59,81.64,81.47,81.54,135787.0,69.0643,69.1067,68.9628,69.022,135787.0
2021-01-05 09:30:00,81.8,82.05,81.38,81.4,40937.0,69.2421,69.4537,68.8866,68.9035,40937.0
2021-01-05 09:35:00,81.42,81.74,81.34,81.74,26757.0,68.9204,69.1913,68.8527,69.1913,26757.0
2021-01-05 09:40:00,81.73,81.88,81.5,81.61,20878.0,69.1829,69.3098,68.9882,69.0813,20878.0
2021-01-05 09:45:00,81.64,81.71,81.55,81.63,27135.0,69.1067,69.1659,69.0305,69.0982,27135.0
2021-01-05 09:50:00,81.63,81.68,81.42,81.42,19131.0,69.0982,69.1405,68.9204,68.9204,19131.0
2021-01-05 09:55:00,81.43,81.47,81.32,81.41,27013.0,68.9289,68.9628,68.8358,68.912,27013.0
2021-01-05 10:00:00,81.42,81.65,81.42,81.56,16624.0,68.9204,69.1151,68.9204,69.039,16624.0
2021-01-05 10:05:00,81.58,81.71,81.53,81.7,103628.0,69.0559,69.1659,69.0136,69.1575,103628.0
2021-01-05 10:10:00,81.73,81.93,81.69,81.9,12993.0,69.1829,69.3521,69.149,69.3268,12993.0
2021-01-05 10:15:00,81.9,81.91,81.65,81.78,12904.0,69.3268,69.3352,69.1151,69.2252,12904.0
2021-01-05 10:20:00,81.77,81.87,81.73,81.75,13110.0,69.2167,69.3014,69.1829,69.1998,13110.0
2021-01-05 10:25:00,81.75,81.78,81.66,81.75,41290.0,69.1998,69.2252,69.1236,69.1998,41290.0
2021-01-05 10:30:00,81.73,81.78,81.64,81.64,34443.0,69.1829,69.2252,69.1067,69.1067,34443.0
2021-01-05 10:35:00,81.63,81.65,81.4,81.4,14946.0,69.0982,69.1151,68.9035,68.9035,14946.0
2021-01-05 10:40:00,81.4,81.45,81.32,81.41,38765.0,68.9035,68.9458,68.8358,68.912,38765.0
2021-01-05 10:45:00,81.39,81.56,81.38,81.52,21252.0,68.8951,69.039,68.8866,69.0051,21252.0
2021-01-05 10:50:00,81.53,81.56,81.36,81.41,8932.0,69.0136,69.039,68.8697,68.912,8932.0
2021-01-05 10:55:00,81.4,81.54,81.39,81.4,8547.0,68.9035,69.022,68.8951,68.9035,8547.0
2021-01-05 11:00:00,81.38,81.38,81.21,81.22,13812.0,68.8866,68.8866,68.7427,68.7511,13812.0
2021-01-05 11:05:00,81.22,81.22,80.98,81.0,11295.0,68.7511,68.7511,68.548,68.5649,11295.0
2021-01-05 11:10:00,81.0,81.15,80.98,81.11,27682.0,68.5649,68.6919,68.548,68.658,27682.0
2021-01-05 11:15:00,81.09,81.1,80.98,80.99,9395.0,68.6411,68.6496,68.548,68.5565,9395.0
2021-01-05 11:20:00,80.99,81.14,80.97,81.11,10498.0,68.5565,68.6834,68.5395,68.658,10498.0
2021-01-05 11:25:00,81.13,81.28,81.13,81.25,9898.0,68.675,68.8019,68.675,68.7765,9898.0
2021-01-05 11:30:00,81.24,81.24,81.12,81.2,7531.0,68.7681,68.7681,68.6665,68.7342,7531.0
2021-01-05 11:35:00,81.21,81.39,81.2,81.35,11877.0,68.7427,68.8951,68.7342,68.8612,11877.0
2021-01-05 11:40:00,81.3,81.37,81.3,81.33,9837.0,68.8189,68.8781,68.8189,68.8443,9837.0
2021-01-05 11:45:00,81.32,81.36,81.22,81.22,18147.0,68.8358,68.8697,68.7511,68.7511,18147.0
2021-01-05 11:50:00,81.24,81.28,81.18,81.2,10005.0,68.7681,68.8019,68.7173,68.7342,10005.0
2021-01-05 11:55:00,81.2,81.27,81.12,81.12,6042.0,68.7342,68.7935,68.6665,68.6665,6042.0
2021-01-05 12:00:00,81.1,81.18,81.08,81.17,9060.0,68.6496,68.7173,68.6326,68.7088,9060.0
2021-01-05 12:05:00,81.17,81.27,81.17,81.24,13801.0,68.7088,68.7935,68.7088,68.7681,13801.0
2021-01-05 12:10:00,81.23,81.27,81.13,81.14,12210.0,68.7596,68.7935,68.675,68.6834,12210.0
2021-01-05 12:15:00,81.13,81.15,80.99,81.04,11730.0,68.675,68.6919,68.5565,68.5988,11730.0
2021-01-05 12:20:00,81.04,81.2,81.04,81.18,7451.0,68.5988,68.7342,68.5988,68.7173,7451.0
2021-01-05 12:25:00,81.18,81.26,81.18,81.24,12270.0,68.7173,68.785,68.7173,68.7681,12270.0
2021-01-05 12:30:00,81.26,81.35,81.23,81.3,9812.0,68.785,68.8612,68.7596,68.8189,9812.0
2021-01-05 12:35:00,81.3,81.37,81.29,81.36,8725.0,68.8189,68.8781,68.8104,68.8697,8725.0
2021-01-05 12:40:00,81.37,81.43,81.33,81.38,9094.0,68.8781,68.9289,68.8443,68.8866,9094.0
2021-01-05 12:45:00,81.36,81.44,81.32,81.43,8607.0,68.8697,68.9374,68.8358,68.9289,8607.0
2021-01-05 12:50:00,81.44,81.54,81.44,81.46,3605.0,68.9374,69.022,68.9374,68.9543,3605.0
2021-01-05 12:55:00,81.45,81.54,81.45,81.5,7812.0,68.9458,69.022,68.9458,68.9882,7812.0
2021-01-05 13:00:00,81.48,81.51,81.42,81.46,6430.0,68.9712,68.9966,68.9204,68.9543,6430.0
2021-01-05 13:05:00,81.44,81.47,81.41,81.41,7238.0,68.9374,68.9628,68.912,68.912,7238.0
2021-01-05 13:10:00,81.42,81.47,81.41,81.47,5519.0,68.9204,68.9628,68.912,68.9628,5519.0
2021-01-05 13:15:00,81.47,81.49,81.4,81.42,10478.0,68.9628,68.9797,68.9035,68.9204,10478.0
2021-01-05 13:20:00,81.41,81.47,81.39,81.41,9077.0,68.912,68.9628,68.8951,68.912,9077.0
2021-01-05 13:25:00,81.4,81.41,81.32,81.37,7766.0,68.9035,68.912,68.8358,68.8781,7766.0
2021-01-05 13:30:00,81.38,81.38,81.29,81.31,6523.0,68.8866,68.8866,68.8104,68.8273,6523.0
2021-01-05 13:35:00,81.3,81.3,81.2,81.2,5333.0,68.8189,68.8189,68.7342,68.7342,5333.0
2021-01-05 13:40:00,81.21,81.25,81.2,81.23,4608.0,68.7427,68.7765,68.7342,68.7596,4608.0
2021-01-05 13:45:00,81.25,81.29,81.2,81.2,9143.0,68.7765,68.8104,68.7342,68.7342,9143.0
2021-01-05 13:50:00,81.17,81.21,81.13,81.21,8971.0,68.7088,68.7427,68.675,68.7427,8971.0
2021-01-05 13:55:00,81.19,81.26,81.19,81.25,9036.0,68.7258,68.785,68.7258,68.7765,9036.0
2021-01-05 14:00:00,81.27,81.52,81.26,81.48,11578.0,68.7935,69.0051,68.785,68.9712,11578.0
2021-01-05 14:05:00,81.48,81.58,81.45,81.55,7781.0,68.9712,69.0559,68.9458,69.0305,7781.0
2021-01-05 14:10:00,81.55,81.55,81.49,81.51,9641.0,69.0305,69.0305,68.9797,68.9966,9641.0
2021-01-05 14:15:00,81.5,81.6,81.46,81.49,7496.0,68.9882,69.0728,68.9543,68.9797,7496.0
2021-01-05 14:20:00,81.47,81.51,81.42,81.49,5119.0,68.9628,68.9966,68.9204,68.9797,5119.0
2021-01-05 14:25:00,81.5,81.55,81.47,81.55,7372.0,68.9882,69.0305,68.9628,69.0305,7372.0
2021-01-05 14:30:00,81.55,81.63,81.53,81.6,9432.0,69.0305,69.0982,69.0136,69.0728,9432.0
2021-01-05 14:35:00,81.6,81.61,81.48,81.48,7598.0,69.0728,69.0813,68.9712,68.9712,7598.0
2021-01-05 14:40:00,81.48,81.5,81.39,81.4,5016.0,68.9712,68.9882,68.8951,68.9035,5016.0
2021-01-05 14:45:00,81.41,81.5,81.4,81.49,9156.0,68.912,68.9882,68.9035,68.9797,9156.0
2021-01-05 14:50:00,81.5,81.51,81.42,81.49,10711.0,68.9882,68.9966,68.9204,68.9797,10711.0
2021-01-05 14:55:00,81.48,81.5,81.39,81.42,9025.0,68.9712,68.9882,68.8951,68.9204,9025.0
2021-01-05 15:00:00,81.42,81.58,81.41,81.58,11767.0,68.9204,69.0559,68.912,69.0559,11767.0
2021-01-05 15:05:00,81.58,81.6,81.53,81.53,18195.0,69.0559,69.0728,69.0136,69.0136,18195.0
2021-01-05 15:10:00,81.53,81.55,81.45,81.47,10331.0,69.0136,69.0305,68.9458,68.9628,10331.0
2021-01-05 15:15:00,81.47,81.47,81.36,81.37,12000.0,68.9628,68.9628,68.8697,68.8781,12000.0
2021-01-05 15:20:00,81.37,81.37,81.27,81.35,17294.0,68.8781,68.8781,68.7935,68.8612,17294.0
2021-01-05 15:25:00,81.36,81.45,81.34,81.34,18040.0,68.8697,68.9458,68.8527,68.8527,18040.0
2021-01-05 15:30:00,81.33,81.39,81.28,81.37,12593.0,68.8443,68.8951,68.8019,68.8781,12593.0
2021-01-05 15:35:00,81.39,81.46,81.34,81.38,11969.0,68.8951,68.9543,68.8527,68.8866,11969.0
2021-01-05 15:40:00,81.38,81.52,81.38,81.48,25947.0,68.8866,69.0051,68.8866,68.9712,25947.0
2021-01-05 15:45:00,81.48,81.49,81.38,81.47,32725.0,68.9712,68.9797,68.8866,68.9628,32725.0
2021-01-05 15:50:00,81.5,81.54,81.33,81.36,32293.0,68.9882,69.022,68.8443,68.8697,32293.0
2021-01-05 15:55:00,81.36,81.47,81.35,81.43,74464.0,68.8697,68.9628,68.8612,68.9289,74464.0
2021-01-06 09:30:00,81.12,81.5,80.62,81.45,84342.0,68.6665,68.9882,68.2433,68.9458,84342.0
2021-01-06 09:35:00,81.56,81.67,81.15,81.29,18287.0,69.039,69.1321,68.6919,68.8104,18287.0
2021-01-06 09:40:00,81.26,81.42,81.07,81.36,29318.0,68.785,68.9204,68.6242,68.8697,29318.0
2021-01-06 09:45:00,81.32,81.88,81.29,81.84,25296.0,68.8358,69.3098,68.8104,69.276,25296.0
2021-01-06 09:50:00,81.82,82.25,81.81,82.17,27395.0,69.259,69.623,69.2506,69.5553,27395.0
2021-01-06 09:55:00,82.15,82.24,82.06,82.16,25166.0,69.5384,69.6146,69.4622,69.5468,25166.0
2021-01-06 10:00:00,82.12,82.12,81.74,81.76,20830.0,69.513,69.513,69.1913,69.2082,20830.0
2021-01-06 10:05:00,81.77,81.82,81.61,81.78,14025.0,69.2167,69.259,69.0813,69.2252,14025.0
2021-01-06 10:10:00,81.8,81.83,81.65,81.8,13998.0,69.2421,69.2675,69.1151,69.2421,13998.0
2021-01-06 10:15:00,81.77,81.84,81.62,81.62,16027.0,69.2167,69.276,69.0897,69.0897,16027.0
2021-01-06 10:20:00,81.61,81.68,81.51,81.56,17302.0,69.0813,69.1405,68.9966,69.039,17302.0
2021-01-06 10:25:00,81.55,81.66,81.36,81.37,19657.0,69.0305,69.1236,68.8697,68.8781,19657.0
2021-01-06 10:30:00,81.38,81.54,81.33,81.36,15988.0,68.8866,69.022,68.8443,68.8697,15988.0
2021-01-06 10:35:00,81.37,81.44,81.1,81.1,20912.0,68.8781,68.9374,68.6496,68.6496,20912.0
2021-01-06 10:40:00,81.1,81.54,81.07,81.42,44592.0,68.6496,69.022,68.6242,68.9204,44592.0
2021-01-06 10:45:00,81.47,81.86,81.47,81.73,20046.0,68.9628,69.2929,68.9628,69.1829,20046.0
2021-01-06 10:50:00,81.74,81.79,81.59,81.7,13260.0,69.1913,69.2336,69.0643,69.1575,13260.0
2021-01-06 10:55:00,81.69,81.84,81.64,81.76,8555.0,69.149,69.276,69.1067,69.2082,8555.0
2021-01-06 11:00:00,81.77,82.06,81.77,81.95,10467.0,69.2167,69.4622,69.2167,69.3691,10467.0
2021-01-06 11:05:00,81.9,81.97,81.77,81.91,11434.0,69.3268,69.386,69.2167,69.3352,11434.0
2021-01-06 11:10:00,81.92,82.12,81.88,82.12,18685.0,69.3437,69.513,69.3098,69.513,18685.0
2021-01-06 11:15:00,82.13,82.23,82.01,82.14,13426.0,69.5214,69.6061,69.4199,69.5299,13426.0
2021-01-06 11:20:00,82.11,82.27,82.06,82.13,15915.0,69.5045,69.64,69.4622,69.5214,15915.0
2021-01-06 11:25:00,82.08,82.21,82.05,82.21,11256.0,69.4791,69.5892,69.4537,69.5892,11256.0
2021-01-06 11:30:00,82.2,82.27,82.14,82.24,9761.0,69.5807,69.64,69.5299,69.6146,9761.0
2021-01-06 11:35:00,82.25,82.3,82.18,82.25,6927.0,69.623,69.6653,69.5638,69.623,6927.0
2021-01-06 11:40:00,82.23,82.23,82.11,82.11,9124.0,69.6061,69.6061,69.5045,69.5045,9124.0
2021-01-06 11:45:00,82.13,82.24,82.12,82.23,5706.0,69.5214,69.6146,69.513,69.6061,5706.0
2021-01-06 11:50:00,82.24,82.26,82.16,82.16,12717.0,69.6146,69.6315,69.5468,69.5468,12717.0
2021-01-06 11:55:00,82.17,82.34,82.13,82.16,44999.0,69.5553,69.6992,69.5214,69.5468,44999.0
2021-01-06 12:00:00,82.16,82.2,82.08,82.09,17542.0,69.5468,69.5807,69.4791,69.4876,17542.0
2021-01-06 12:05:00,82.1,82.14,82.04,82.07,22366.0,69.4961,69.5299,69.4453,69.4707,22366.0
2021-01-06 12:10:00,82.05,82.05,81.94,81.98,16381.0,69.4537,69.4537,69.3606,69.3945,16381.0
2021-01-06 12:15:00,82.0,82.21,81.98,82.19,14081.0,69.4114,69.5892,69.3945,69.5722,14081.0
2021-01-06 12:20:00,82.19,82.21,82.04,82.04,3990.0,69.5722,69.5892,69.4453,69.4453,3990.0
2021-01-06 12:25:00,82.15,82.22,82.08,82.2,4760.0,69.5384,69.5976,69.4791,69.5807,4760.0
2021-01-06 12:30:00,82.23,82.34,82.22,82.28,6143.0,69.6061,69.6992,69.5976,69.6484,6143.0
2021-01-06 12:35:00,82.29,82.46,82.28,82.46,7680.0,69.6569,69.8008,69.6484,69.8008,7680.0
2021-01-06 12:40:00,82.49,82.59,82.42,82.47,9616.0,69.8262,69.9108,69.7669,69.8092,9616.0
2021-01-06 12:45:00,82.48,82.57,82.46,82.51,7386.0,69.8177,69.8939,69.8008,69.8431,7386.0
2021-01-06 12:50:00,82.51,82.58,82.47,82.53,22988.0,69.8431,69.9024,69.8092,69.86,22988.0
2021-01-06 12:55:00,82.53,82.66,82.53,82.62,12645.0,69.86,69.9701,69.86,69.9362,12645.0
2021-01-06 13:00:00,82.62,82.74,82.62,82.64,7477.0,69.9362,70.0378,69.9362,69.9532,7477.0
2021-01-06 13:05:00,82.66,82.67,82.55,82.56,12539.0,69.9701,69.9785,69.877,69.8854,12539.0
2021-01-06 13:10:00,82.54,82.54,82.41,82.46,19170.0,69.8685,69.8685,69.7585,69.8008,19170.0
2021-01-06 13:15:00,82.45,82.57,82.45,82.5,14160.0,69.7923,69.8939,69.7923,69.8346,14160.0
2021-01-06 13:20:00,82.48,82.49,82.38,82.47,11053.0,69.8177,69.8262,69.7331,69.8092,11053.0
2021-01-06 13:25:00,82.46,82.49,82.42,82.47,9262.0,69.8008,69.8262,69.7669,69.8092,9262.0
2021-01-06 13:30:00,82.48,82.55,82.45,82.54,11499.0,69.8177,69.877,69.7923,69.8685,11499.0
2021-01-06 13:35:00,82.54,82.54,82.39,82.4,10768.0,69.8685,69.8685,69.7415,69.75,10768.0
2021-01-06 13:40:00,82.4,82.54,82.38,82.49,22194.0,69.75,69.8685,69.7331,69.8262,22194.0
2021-01-06 13:45:00,82.48,82.49,82.22,82.22,16757.0,69.8177,69.8262,69.5976,69.5976,16757.0
2021-01-06 13:50:00,82.24,82.27,82.1,82.27,28164.0,69.6146,69.64,69.4961,69.64,28164.0
2021-01-06 13:55:00,82.27,82.31,82.22,82.25,8235.0,69.64,69.6738,69.5976,69.623,8235.0
2021-01-06 14:00:00,82.24,82.34,82.18,82.27,11515.0,69.6146,69.6992,69.5638,69.64,11515.0
2021-01-06 14:05:00,82.25,82.39,82.23,82.36,7106.0,69.623,69.7415,69.6061,69.7161,7106.0
2021-01-06 14:10:00,82.35,82.55,82.34,82.48,11843.0,69.7077,69.877,69.6992,69.8177,11843.0
2021-01-06 14:15:00,82.45,82.47,82.2,82.29,8967.0,69.7923,69.8092,69.5807,69.6569,8967.0
2021-01-06 14:20:00,82.28,82.39,82.28,82.3,6373.0,69.6484,69.7415,69.6484,69.6653,6373.0
2021-01-06 14:25:00,82.31,82.39,82.18,82.38,12552.0,69.6738,69.7415,69.5638,69.7331,12552.0
2021-01-06 14:30:00,82.36,82.63,82.36,82.5,12005.0,69.7161,69.9447,69.7161,69.8346,12005.0
2021-01-06 14:35:00,82.47,82.53,82.32,82.41,12021.0,69.8092,69.86,69.6823,69.7585,12021.0
2021-01-06 14:40:00,82.38,82.62,82.36,82.61,12703.0,69.7331,69.9362,69.7161,69.9278,12703.0
2021-01-06 14:45:00,82.56,82.6,82.22,82.26,37240.0,69.8854,69.9193,69.5976,69.6315,37240.0
2021-01-06 14:50:00,82.27,82.35,82.19,82.23,13980.0,69.64,69.7077,69.5722,69.6061,13980.0
2021-01-06 14:55:00,82.22,82.25,82.13,82.25,14205.0,69.5976,69.623,69.5214,69.623,14205.0
2021-01-06 15:00:00,82.2,82.23,82.1,82.15,13195.0,69.5807,69.6061,69.4961,69.5384,13195.0
2021-01-06 15:05:00,82.16,82.36,82.13,82.14,14032.0,69.5468,69.7161,69.5214,69.5299,14032.0
2021-01-06 15:10:00,82.18,82.42,82.16,82.27,13748.0,69.5638,69.7669,69.5468,69.64,13748.0
2021-01-06 15:15:00,82.3,82.31,82.18,82.25,22824.0,69.6653,69.6738,69.5638,69.623,22824.0
2021-01-06 15:20:00,82.27,82.31,81.96,81.96,38512.0,69.64,69.6738,69.3775,69.3775,38512.0
2021-01-06 15:25:00,81.93,82.11,81.88,82.05,34330.0,69.3521,69.5045,69.3098,69.4537,34330.0
2021-01-06 15:30:00,82.04,82.1,81.76,81.87,47747.0,69.4453,69.4961,69.2082,69.3014,47747.0
2021-01-06 15:35:00,81.88,81.95,81.76,81.83,26204.0,69.3098,69.3691,69.2082,69.2675,26204.0
2021-01-06 15:40:00,81.82,82.03,81.8,81.98,37418.0,69.259,69.4368,69.2421,69.3945,37418.0
2021-01-06 15:45:00,81.97,82.12,81.86,82.08,34886.0,69.386,69.513,69.2929,69.4791,34886.0
2021-01-06 15:50:00,82.05,82.12,81.84,82.09,87241.0,69.4537,69.513,69.276,69.4876,87241.0
2021-01-06 15:55:00,82.08,82.21,82.0,82.08,124536.0,69.4791,69.5892,69.4114,69.4791,124536.0
2021-01-07 09:30:00,82.45,82.45,81.61,81.73,68534.0,69.7923,69.7923,69.0813,69.1829,68534.0
2021-01-07 09:35:00,81.7,81.73,81.28,81.36,26780.0,69.1575,69.1829,68.8019,68.8697,26780.0
2021-01-07 09:40:00,81.42,81.55,81.31,81.49,17621.0,68.9204,69.0305,68.8273,68.9797,17621.0
2021-01-07 09:45:00,81.55,81.66,81.46,81.52,13944.0,69.0305,69.1236,68.9543,69.0051,13944.0
2021-01-07 09:50:00,81.51,81.52,81.01,81.02,21521.0,68.9966,69.0051,68.5734,68.5819,21521.0
2021-01-07 09:55:00,81.01,81.02,80.86,80.97,40632.0,68.5734,68.5819,68.4464,68.5395,40632.0
2021-01-07 10:00:00,80.98,81.18,80.82,81.13,24320.0,68.548,68.7173,68.4126,68.675,24320.0
2021-01-07 10:05:00,81.1,81.12,80.89,81.01,18246.0,68.6496,68.6665,68.4718,68.5734,18246.0
2021-01-07 10:10:00,81.02,81.38,81.02,81.33,16459.0,68.5819,68.8866,68.5819,68.8443,16459.0
2021-01-07 10:15:00,81.32,81.58,81.31,81.56,21814.0,68.8358,69.0559,68.8273,69.039,21814.0
2021-01-07 10:20:00,81.58,81.58,81.33,81.45,22160.0,69.0559,69.0559,68.8443,68.9458,22160.0
2021-01-07 10:25:00,81.45,81.48,81.28,81.34,8652.0,68.9458,68.9712,68.8019,68.8527,8652.0
2021-01-07 10:30:00,81.35,81.43,81.21,81.23,7125.0,68.8612,68.9289,68.7427,68.7596,7125.0
2021-01-07 10:35:00,81.2,81.27,81.05,81.08,12244.0,68.7342,68.7935,68.6072,68.6326,12244.0
2021-01-07 10:40:00,81.08,81.21,81.07,81.19,8557.0,68.6326,68.7427,68.6242,68.7258,8557.0
2021-01-07 10:45:00,81.2,81.47,81.2,81.47,7465.0,68.7342,68.9628,68.7342,68.9628,7465.0
2021-01-07 10:50:00,81.48,81.52,81.3,81.3,16280.0,68.9712,69.0051,68.8189,68.8189,16280.0
2021-01-07 10:55:00,81.28,81.34,81.22,81.3,6702.0,68.8019,68.8527,68.7511,68.8189,6702.0
2021-01-07 11:00:00,81.33,81.38,81.05,81.05,8615.0,68.8443,68.8866,68.6072,68.6072,8615.0
2021-01-07 11:05:00,81.06,81.1,80.9,81.02,17384.0,68.6157,68.6496,68.4803,68.5819,17384.0
2021-01-07 11:10:00,81.03,81.06,80.96,81.02,13107.0,68.5903,68.6157,68.5311,68.5819,13107.0
2021-01-07 11:15:00,81.04,81.06,80.91,80.97,14953.0,68.5988,68.6157,68.4887,68.5395,14953.0
2021-01-07 11:20:00,80.99,81.08,80.94,80.98,10138.0,68.5565,68.6326,68.5141,68.548,10138.0
2021-01-07 11:25:00,80.94,81.05,80.88,80.92,13342.0,68.5141,68.6072,68.4633,68.4972,13342.0
2021-01-07 11:30:00,80.97,81.03,80.93,80.93,10079.0,68.5395,68.5903,68.5057,68.5057,10079.0
2021-01-07 11:35:00,80.91,80.99,80.86,80.9,12150.0,68.4887,68.5565,68.4464,68.4803,12150.0
2021-01-07 11:40:00,80.92,81.01,80.9,81.0,9052.0,68.4972,68.5734,68.4803,68.5649,9052.0
2021-01-07 11:45:00,80.96,81.0,80.93,80.98,6672.0,68.5311,68.5649,68.5057,68.548,6672.0
2021-01-07 11:50:00,80.96,80.98,80.83,80.86,12323.0,68.5311,68.548,68.421,68.4464,12323.0
2021-01-07 11:55:00,80.86,80.95,80.85,80.95,10844.0,68.4464,68.5226,68.438,68.5226,10844.0
2021-01-07 12:00:00,80.95,81.02,80.9,80.9,7540.0,68.5226,68.5819,68.4803,68.4803,7540.0
2021-01-07 12:05:00,80.9,80.99,80.87,80.99,11735.0,68.4803,68.5565,68.4549,68.5565,11735.0
2021-01-07 12:10:00,80.99,81.12,80.97,81.0,12900.0,68.5565,68.6665,68.5395,68.5649,12900.0
2021-01-07 12:15:00,80.99,81.01,80.95,80.97,9316.0,68.5565,68.5734,68.5226,68.5395,9316.0
2021-01-07 12:20:00,80.95,81.02,80.82,80.84,12829.0,68.5226,68.5819,68.4126,68.4295,12829.0
2021-01-07 12:25:00,80.82,80.82,80.73,80.76,17647.0,68.4126,68.4126,68.3364,68.3618,17647.0
2021-01-07 12:30:00,80.76,80.84,80.75,80.8,13636.0,68.3618,68.4295,68.3533,68.3956,13636.0
2021-01-07 12:35:00,80.81,80.82,80.68,80.71,11368.0,68.4041,68.4126,68.294,68.3194,11368.0
2021-01-07 12:40:00,80.7,80.71,80.57,80.59,20743.0,68.311,68.3194,68.2009,68.2179,20743.0
2021-01-07 12:45:00,80.58,80.67,80.57,80.65,19173.0,68.2094,68.2856,68.2009,68.2687,19173.0
2021-01-07 12:50:00,80.68,80.71,80.63,80.66,12110.0,68.294,68.3194,68.2517,68.2771,12110.0
2021-01-07 12:55:00,80.64,80.66,80.5,80.53,12623.0,68.2602,68.2771,68.1417,68.1671,12623.0
2021-01-07 13:00:00,80.53,80.59,80.52,80.57,13969.0,68.1671,68.2179,68.1586,68.2009,13969.0
2021-01-07 13:05:00,80.55,80.55,80.39,80.39,23680.0,68.184,68.184,68.0486,68.0486,23680.0
2021-01-07 13:10:00,80.39,80.4,80.35,80.39,17744.0,68.0486,68.057,68.0147,68.0486,17744.0
2021-01-07 13:15:00,80.4,80.4,80.3,80.32,26334.0,68.057,68.057,67.9724,67.9893,26334.0
2021-01-07 13:20:00,80.31,80.38,80.24,80.37,14223.0,67.9809,68.0401,67.9216,68.0316,14223.0
2021-01-07 13:25:00,80.36,80.37,80.27,80.28,15966.0,68.0232,68.0316,67.947,67.9555,15966.0
2021-01-07 13:30:00,80.29,80.31,80.25,80.27,11609.0,67.9639,67.9809,67.9301,67.947,11609.0
2021-01-07 13:35:00,80.26,80.47,80.26,80.45,37879.0,67.9385,68.1163,67.9385,68.0994,37879.0
2021-01-07 13:40:00,80.43,80.48,80.41,80.47,8188.0,68.0824,68.1248,68.0655,68.1163,8188.0
2021-01-07 13:45:00,80.46,80.52,80.43,80.5,59308.0,68.1078,68.1586,68.0824,68.1417,59308.0
2021-01-07 13:50:00,80.51,80.51,80.32,80.35,20134.0,68.1501,68.1501,67.9893,68.0147,20134.0
2021-01-07 13:55:00,80.34,80.36,80.28,80.34,34348.0,68.0062,68.0232,67.9555,68.0062,34348.0
2021-01-07 14:00:00,80.33,80.41,80.33,80.37,31838.0,67.9978,68.0655,67.9978,68.0316,31838.0
2021-01-07 14:05:00,80.37,80.41,80.32,80.32,15214.0,68.0316,68.0655,67.9893,67.9893,15214.0
2021-01-07 14:10:00,80.32,80.41,80.26,80.41,12934.0,67.9893,68.0655,67.9385,68.0655,12934.0
2021-01-07 14:15:00,80.4,80.49,80.29,80.3,33174.0,68.057,68.1332,67.9639,67.9724,33174.0
2021-01-07 14:20:00,80.29,80.35,80.28,80.29,9045.0,67.9639,68.0147,67.9555,67.9639,9045.0
2021-01-07 14:25:00,80.3,80.39,80.25,80.26,10186.0,67.9724,68.0486,67.9301,67.9385,10186.0
2021-01-07 14:30:00,80.25,80.36,80.25,80.35,18310.0,67.9301,68.0232,67.9301,68.0147,18310.0
2021-01-07 14:35:00,80.31,80.36,80.31,80.33,14248.0,67.9809,68.0232,67.9809,67.9978,14248.0
2021-01-07 14:40:00,80.34,80.5,80.32,80.45,14406.0,68.0062,68.1417,67.9893,68.0994,14406.0
2021-01-07 14:45:00,80.47,80.53,80.46,80.52,22201.0,68.1163,68.1671,68.1078,68.1586,22201.0
2021-01-07 14:50:00,80.53,80.55,80.36,80.37,13231.0,68.1671,68.184,68.0232,68.0316,13231.0
2021-01-07 14:55:00,80.38,80.4,80.3,80.38,31676.0,68.0401,68.057,67.9724,68.0401,31676.0
2021-01-07 15:00:00,80.39,80.47,80.35,80.46,30561.0,68.0486,68.1163,68.0147,68.1078,30561.0
2021-01-07 15:05:00,80.46,80.46,80.32,80.37,22244.0,68.1078,68.1078,67.9893,68.0316,22244.0
2021-01-07 15:10:00,80.35,80.4,80.26,80.29,22769.0,68.0147,68.057,67.9385,67.9639,22769.0
2021-01-07 15:15:00,80.29,80.29,80.14,80.18,44491.0,67.9639,67.9639,67.8369,67.8708,44491.0
2021-01-07 15:20:00,80.17,80.2,80.1,80.11,28749.0,67.8623,67.8877,67.8031,67.8116,28749.0
2021-01-07 15:25:00,80.1,80.12,79.97,79.99,58454.0,67.8031,67.82,67.693,67.71,58454.0
2021-01-07 15:30:00,80.0,80.05,79.91,79.98,21610.0,67.7184,67.7608,67.6423,67.7015,21610.0
2021-01-07 15:35:00,79.98,79.98,79.89,79.92,20068.0,67.7015,67.7015,67.6253,67.6507,20068.0
2021-01-07 15:40:00,79.92,80.0,79.89,80.0,46718.0,67.6507,67.7184,67.6253,67.7184,46718.0
2021-01-07 15:45:00,80.0,80.0,79.89,79.92,58399.0,67.7184,67.7184,67.6253,67.6507,58399.0
2021-01-07 15:50:00,79.92,80.0,79.89,80.0,79265.0,67.6507,67.7184,67.6253,67.7184,79265.0
2021-01-07 15:55:00,80.01,80.01,79.87,79.89,100657.0,67.7269,67.7269,67.6084,67.6253,100657.0
2021-01-08 09:30:00,79.72,79.79,79.53,79.79,58914.0,67.4814,67.5407,67.3206,67.5407,58914.0
2021-01-08 09:35:00,79.75,79.83,79.59,79.78,22372.0,67.5068,67.5745,67.3714,67.5322,22372.0
2021-01-08 09:40:00,79.78,79.88,79.43,79.7,31890.0,67.5322,67.6169,67.2359,67.4645,31890.0
2021-01-08 09:45:00,79.73,79.95,79.66,79.93,41155.0,67.4899,67.6761,67.4306,67.6592,41155.0
2021-01-08 09:50:00,79.92,79.95,79.79,79.89,21226.0,67.6507,67.6761,67.5407,67.6253,21226.0
2021-01-08 09:55:00,79.9,79.9,79.67,79.72,16874.0,67.6338,67.6338,67.4391,67.4814,16874.0
2021-01-08 10:00:00,79.7,79.96,79.69,79.75,12750.0,67.4645,67.6846,67.456,67.5068,12750.0
2021-01-08 10:05:00,79.75,79.91,79.7,79.8,14326.0,67.5068,67.6423,67.4645,67.5491,14326.0
2021-01-08 10:10:00,79.81,79.91,79.71,79.9,13019.0,67.5576,67.6423,67.473,67.6338,13019.0
2021-01-08 10:15:00,79.91,79.94,79.74,79.76,10711.0,67.6423,67.6677,67.4984,67.5153,10711.0
2021-01-08 10:20:00,79.72,79.83,79.67,79.81,23456.0,67.4814,67.5745,67.4391,67.5576,23456.0
2021-01-08 10:25:00,79.81,80.02,79.73,79.88,23198.0,67.5576,67.7354,67.4899,67.6169,23198.0
2021-01-08 10:30:00,79.9,79.9,79.68,79.73,11086.0,67.6338,67.6338,67.4476,67.4899,11086.0
2021-01-08 10:35:00,79.75,79.83,79.64,79.67,13956.0,67.5068,67.5745,67.4137,67.4391,13956.0
2021-01-08 10:40:00,79.65,79.74,79.62,79.63,11730.0,67.4222,67.4984,67.3968,67.4052,11730.0
2021-01-08 10:45:00,79.62,79.62,79.5,79.56,14474.0,67.3968,67.3968,67.2952,67.346,14474.0
2021-01-08 10:50:00,79.54,79.68,79.53,79.64,19331.0,67.3291,67.4476,67.3206,67.4137,19331.0
2021-01-08 10:55:00,79.63,79.77,79.56,79.74,18189.0,67.4052,67.5238,67.346,67.4984,18189.0
2021-01-08 11:00:00,79.75,79.78,79.68,79.76,44034.0,67.5068,67.5322,67.4476,67.5153,44034.0
2021-01-08 11:05:00,79.74,79.76,79.66,79.7,19522.0,67.4984,67.5153,67.4306,67.4645,19522.0
2021-01-08 11:10:00,79.7,79.7,79.62,79.67,13130.0,67.4645,67.4645,67.3968,67.4391,13130.0
2021-01-08 11:15:00,79.66,79.75,79.61,79.72,8898.0,67.4306,67.5068,67.3883,67.4814,8898.0
2021-01-08 11:20:00,79.73,79.73,79.51,79.52,13185.0,67.4899,67.4899,67.3037,67.3121,13185.0
2021-01-08 11:25:00,79.52,79.56,79.38,79.42,19401.0,67.3121,67.346,67.1936,67.2275,19401.0
2021-01-08 11:30:00,79.41,79.42,79.2,79.26,39930.0,67.219,67.2275,67.0413,67.092,39930.0
2021-01-08 11:35:00,79.27,79.27,79.06,79.07,18366.0,67.1005,67.1005,66.9228,66.9312,18366.0
2021-01-08 11:40:00,79.07,79.23,79.06,79.11,17634.0,66.9312,67.0667,66.9228,66.9651,17634.0
2021-01-08 11:45:00,79.12,79.15,79.07,79.07,13434.0,66.9735,66.9989,66.9312,66.9312,13434.0
2021-01-08 11:50:00,79.07,79.08,78.97,79.02,37297.0,66.9312,66.9397,66.8466,66.8889,37297.0
2021-01-08 11:55:00,79.03,79.14,79.01,79.12,25980.0,66.8974,66.9905,66.8804,66.9735,25980.0
2021-01-08 12:00:00,79.13,79.34,79.13,79.2,8722.0,66.982,67.1598,66.982,67.0413,8722.0
2021-01-08 12:05:00,79.18,79.21,79.13,79.15,10272.0,67.0243,67.0497,66.982,66.9989,10272.0
2021-01-08 12:10:00,79.17,79.18,79.12,79.13,12445.0,67.0159,67.0243,66.9735,66.982,12445.0
2021-01-08 12:15:00,79.14,79.32,79.14,79.25,13078.0,66.9905,67.1428,66.9905,67.0836,13078.0
2021-01-08 12:20:00,79.27,79.32,79.21,79.28,9956.0,67.1005,67.1428,67.0497,67.109,9956.0
2021-01-08 12:25:00,79.28,79.31,79.18,79.18,13315.0,67.109,67.1344,67.0243,67.0243,13315.0
2021-01-08 12:30:00,79.18,79.19,79.12,79.15,17374.0,67.0243,67.0328,66.9735,66.9989,17374.0
2021-01-08 12:35:00,79.14,79.16,79.03,79.07,50758.0,66.9905,67.0074,66.8974,66.9312,50758.0
2021-01-08 12:40:00,79.06,79.08,79.02,79.05,12212.0,66.9228,66.9397,66.8889,66.9143,12212.0
2021-01-08 12:45:00,79.05,79.07,78.97,78.98,19404.0,66.9143,66.9312,66.8466,66.855,19404.0
2021-01-08 12:50:00,78.98,79.02,78.96,79.0,13547.0,66.855,66.8889,66.8381,66.872,13547.0
2021-01-08 12:55:00,79.0,79.01,78.83,78.83,21458.0,66.872,66.8804,66.7281,66.7281,21458.0
2021-01-08 13:00:00,78.84,78.97,78.81,78.97,16264.0,66.7365,66.8466,66.7111,66.8466,16264.0
2021-01-08 13:05:00,78.97,79.0,78.93,78.94,10061.0,66.8466,66.872,66.8127,66.8212,10061.0
2021-01-08 13:10:00,78.95,79.11,78.94,79.02,11124.0,66.8296,66.9651,66.8212,66.8889,11124.0
2021-01-08 13:15:00,79.02,79.03,78.94,78.99,12174.0,66.8889,66.8974,66.8212,66.8635,12174.0
2021-01-08 13:20:00,79.0,79.08,78.98,79.05,11960.0,66.872,66.9397,66.855,66.9143,11960.0
2021-01-08 13:25:00,79.05,79.07,78.98,79.03,12298.0,66.9143,66.9312,66.855,66.8974,12298.0
2021-01-08 13:30:00,79.04,79.04,78.82,78.85,24428.0,66.9058,66.9058,66.7196,66.745,24428.0
2021-01-08 13:35:00,78.85,78.88,78.75,78.76,34241.0,66.745,66.7704,66.6603,66.6688,34241.0
2021-01-08 13:40:00,78.75,78.79,78.61,78.74,35753.0,66.6603,66.6942,66.5418,66.6519,35753.0
2021-01-08 13:45:00,78.72,78.77,78.66,78.71,20117.0,66.6349,66.6773,66.5842,66.6265,20117.0
2021-01-08 13:50:00,78.71,78.83,78.7,78.71,44987.0,66.6265,66.7281,66.618,66.6265,44987.0
2021-01-08 13:55:00,78.71,78.77,78.63,78.66,28637.0,66.6265,66.6773,66.5588,66.5842,28637.0
2021-01-08 14:00:00,78.66,78.92,78.62,78.92,26333.0,66.5842,66.8042,66.5503,66.8042,26333.0
2021-01-08 14:05:00,78.93,79.12,78.92,79.08,18960.0,66.8127,66.9735,66.8042,66.9397,18960.0
2021-01-08 14:10:00,79.08,79.13,79.04,79.12,16164.0,66.9397,66.982,66.9058,66.9735,16164.0
2021-01-08 14:15:00,79.15,79.23,79.14,79.18,9107.0,66.9989,67.0667,66.9905,67.0243,9107.0
2021-01-08 14:20:00,79.17,79.26,79.17,79.25,19228.0,67.0159,67.092,67.0159,67.0836,19228.0
2021-01-08 14:25:00,79.25,79.25,79.13,79.23,18141.0,67.0836,67.0836,66.982,67.0667,18141.0
2021-01-08 14:30:00,79.23,79.26,79.15,79.15,12106.0,67.0667,67.092,66.9989,66.9989,12106.0
2021-01-08 14:35:00,79.16,79.27,79.16,79.22,16366.0,67.0074,67.1005,67.0074,67.0582,16366.0
2021-01-08 14:40:00,79.21,79.22,79.12,79.17,13777.0,67.0497,67.0582,66.9735,67.0159,13777.0
2021-01-08 14:45:00,79.18,79.24,79.16,79.24,11626.0,67.0243,67.0751,67.0074,67.0751,11626.0
2021-01-08 14:50:00,79.26,79.34,79.23,79.25,21910.0,67.092,67.1598,67.0667,67.0836,21910.0
2021-01-08 14:55:00,79.26,79.32,79.25,79.29,9660.0,67.092,67.1428,67.0836,67.1174,9660.0
2021-01-08 15:00:00,79.29,79.34,79.22,79.23,29811.0,67.1174,67.1598,67.0582,67.0667,29811.0
2021-01-08 15:05:00,79.24,79.26,79.15,79.2,25039.0,67.0751,67.092,66.9989,67.0413,25039.0
2021-01-08 15:10:00,79.19,79.37,79.17,79.28,20707.0,67.0328,67.1852,67.0159,67.109,20707.0
2021-01-08 15:15:00,79.28,79.35,79.23,79.26,16479.0,67.109,67.1682,67.0667,67.092,16479.0
2021-01-08 15:20:00,79.25,79.33,79.22,79.3,23180.0,67.0836,67.1513,67.0582,67.1259,23180.0
2021-01-08 15:25:00,79.31,79.34,79.25,79.29,27842.0,67.1344,67.1598,67.0836,67.1174,27842.0
2021-01-08 15:30:00,79.29,79.36,79.15,79.19,47588.0,67.1174,67.1767,66.9989,67.0328,47588.0
2021-01-08 15:35:00,79.19,79.2,79.1,79.11,51495.0,67.0328,67.0413,66.9566,66.9651,51495.0
2021-01-08 15:40:00,79.1,79.14,79.04,79.13,40102.0,66.9566,66.9905,66.9058,66.982,40102.0
2021-01-08 15:45:00,79.14,79.42,79.13,79.41,39068.0,66.9905,67.2275,66.982,67.219,39068.0
2021-01-08 15:50:00,79.42,79.48,79.16,79.23,78280.0,67.2275,67.2783,67.0074,67.0667,78280.0
2021-01-08 15:55:00,79.23,79.31,79.12,79.15,209442.0,67.0667,67.1344,66.9735,66.9989,209442.0
2021-01-11 09:30:00,79.03,79.2,78.79,78.94,66760.0,66.8974,67.0413,66.6942,66.8212,66760.0
2021-01-11 09:35:00,78.94,79.2,78.92,79.1,30532.0,66.8212,67.0413,66.8042,66.9566,30532.0
2021-01-11 09:40:00,79.08,79.15,78.98,79.14,24983.0,66.9397,66.9989,66.855,66.9905,24983.0
2021-01-11 09:45:00,79.21,79.22,78.82,78.85,13839.0,67.0497,67.0582,66.7196,66.745,13839.0
2021-01-11 09:50:00,78.83,78.87,78.62,78.66,16655.0,66.7281,66.7619,66.5503,66.5842,16655.0
2021-01-11 09:55:00,78.67,78.72,78.53,78.53,18540.0,66.5926,66.6349,66.4741,66.4741,18540.0
2021-01-11 10:00:00,78.52,78.53,78.31,78.43,24917.0,66.4657,66.4741,66.2879,66.3895,24917.0
2021-01-11 10:05:00,78.4,78.51,78.27,78.29,21024.0,66.3641,66.4572,66.254,66.271,21024.0
2021-01-11 10:10:00,78.29,78.34,78.15,78.22,20042.0,66.271,66.3133,66.1525,66.2117,20042.0
2021-01-11 10:15:00,78.21,78.22,78.08,78.13,19674.0,66.2032,66.2117,66.0932,66.1355,19674.0
2021-01-11 10:20:00,78.11,78.12,78.01,78.09,29898.0,66.1186,66.1271,66.0339,66.1017,29898.0
2021-01-11 10:25:00,78.09,78.23,78.08,78.13,26846.0,66.1017,66.2202,66.0932,66.1355,26846.0
2021-01-11 10:30:00,78.1,78.11,77.97,77.98,52815.0,66.1101,66.1186,66.0001,66.0086,52815.0
2021-01-11 10:35:00,77.97,78.0,77.83,77.84,35199.0,66.0001,66.0255,65.8816,65.89,35199.0
2021-01-11 10:40:00,77.84,78.05,77.83,78.04,40457.0,65.89,66.0678,65.8816,66.0593,40457.0
2021-01-11 10:45:00,78.03,78.12,77.9,78.11,16860.0,66.0509,66.1271,65.9408,66.1186,16860.0
2021-01-11 10:50:00,78.11,78.43,78.11,78.4,20574.0,66.1186,66.3895,66.1186,66.3641,20574.0
2021-01-11 10:55:00,78.4,78.45,78.31,78.43,17262.0,66.3641,66.4064,66.2879,66.3895,17262.0
2021-01-11 11:00:00,78.42,78.49,78.31,78.41,19786.0,66.381,66.4403,66.2879,66.3725,19786.0
2021-01-11 11:05:00,78.45,78.52,78.43,78.49,14062.0,66.4064,66.4657,66.3895,66.4403,14062.0
2021-01-11 11:10:00,78.56,78.63,78.45,78.46,44707.0,66.4995,66.5588,66.4064,66.4149,44707.0
2021-01-11 11:15:00,78.51,78.53,78.45,78.51,9486.0,66.4572,66.4741,66.4064,66.4572,9486.0
2021-01-11 11:20:00,78.52,78.6,78.43,78.51,34979.0,66.4657,66.5334,66.3895,66.4572,34979.0
2021-01-11 11:25:00,78.53,78.53,78.35,78.45,12314.0,66.4741,66.4741,66.3217,66.4064,12314.0
2021-01-11 11:30:00,78.44,78.48,78.35,78.45,10453.0,66.3979,66.4318,66.3217,66.4064,10453.0
2021-01-11 11:35:00,78.42,78.55,78.42,78.53,10097.0,66.381,66.491,66.381,66.4741,10097.0
2021-01-11 11:40:00,78.56,78.68,78.54,78.66,9980.0,66.4995,66.6011,66.4826,66.5842,9980.0
2021-01-11 11:45:00,78.64,78.67,78.61,78.67,7246.0,66.5672,66.5926,66.5418,66.5926,7246.0
2021-01-11 11:50:00,78.67,78.68,78.58,78.63,11518.0,66.5926,66.6011,66.5164,66.5588,11518.0
2021-01-11 11:55:00,78.62,78.66,78.56,78.61,10728.0,66.5503,66.5842,66.4995,66.5418,10728.0
2021-01-11 12:00:00,78.58,78.61,78.45,78.49,12218.0,66.5164,66.5418,66.4064,66.4403,12218.0
2021-01-11 12:05:00,78.5,78.61,78.49,78.56,17707.0,66.4487,66.5418,66.4403,66.4995,17707.0
2021-01-11 12:10:00,78.59,78.65,78.58,78.64,5784.0,66.5249,66.5757,66.5164,66.5672,5784.0
2021-01-11 12:15:00,78.61,78.61,78.47,78.47,6465.0,66.5418,66.5418,66.4233,66.4233,6465.0
2021-01-11 12:20:00,78.48,78.5,78.38,78.39,7182.0,66.4318,66.4487,66.3471,66.3556,7182.0
2021-01-11 12:25:00,78.4,78.4,78.29,78.32,5439.0,66.3641,66.3641,66.271,66.2964,5439.0
2021-01-11 12:30:00,78.32,78.32,78.16,78.17,7299.0,66.2964,66.2964,66.1609,66.1694,7299.0
2021-01-11 12:35:00,78.21,78.26,78.12,78.12,6215.0,66.2032,66.2456,66.1271,66.1271,6215.0
2021-01-11 12:40:00,78.11,78.21,78.11,78.19,9000.0,66.1186,66.2032,66.1186,66.1863,9000.0
2021-01-11 12:45:00,78.19,78.22,78.12,78.16,17930.0,66.1863,66.2117,66.1271,66.1609,17930.0
2021-01-11 12:50:00,78.14,78.29,78.14,78.29,7688.0,66.144,66.271,66.144,66.271,7688.0
2021-01-11 12:55:00,78.34,78.41,78.3,78.35,5949.0,66.3133,66.3725,66.2794,66.3217,5949.0
2021-01-11 13:00:00,78.36,78.41,78.33,78.37,6500.0,66.3302,66.3725,66.3048,66.3387,6500.0
2021-01-11 13:05:00,78.4,78.4,78.32,78.38,29109.0,66.3641,66.3641,66.2964,66.3471,29109.0
2021-01-11 13:10:00,78.36,78.47,78.33,78.39,15733.0,66.3302,66.4233,66.3048,66.3556,15733.0
2021-01-11 13:15:00,78.4,78.41,78.34,78.37,17142.0,66.3641,66.3725,66.3133,66.3387,17142.0
2021-01-11 13:20:00,78.37,78.55,78.37,78.55,6768.0,66.3387,66.491,66.3387,66.491,6768.0
2021-01-11 13:25:00,78.56,78.57,78.43,78.44,8259.0,66.4995,66.508,66.3895,66.3979,8259.0
2021-01-11 13:30:00,78.44,78.44,78.3,78.33,14491.0,66.3979,66.3979,66.2794,66.3048,14491.0
2021-01-11 13:35:00,78.33,78.33,78.13,78.13,14153.0,66.3048,66.3048,66.1355,66.1355,14153.0
2021-01-11 13:40:00,78.13,78.13,78.01,78.09,13206.0,66.1355,66.1355,66.0339,66.1017,13206.0
2021-01-11 13:45:00,78.07,78.07,77.98,78.0,19300.0,66.0847,66.0847,66.0086,66.0255,19300.0
2021-01-11 13:50:00,78.0,78.05,77.97,78.01,5879.0,66.0255,66.0678,66.0001,66.0339,5879.0
2021-01-11 13:55:00,78.03,78.12,78.01,78.04,4898.0,66.0509,66.1271,66.0339,66.0593,4898.0
2021-01-11 14:00:00,78.05,78.14,78.05,78.11,7621.0,66.0678,66.144,66.0678,66.1186,7621.0
2021-01-11 14:05:00,78.12,78.21,78.1,78.17,6352.0,66.1271,66.2032,66.1101,66.1694,6352.0
2021-01-11 14:10:00,78.17,78.31,78.17,78.26,5959.0,66.1694,66.2879,66.1694,66.2456,5959.0
2021-01-11 14:15:00,78.28,78.3,78.23,78.26,6461.0,66.2625,66.2794,66.2202,66.2456,6461.0
2021-01-11 14:20:00,78.26,78.28,78.18,78.28,7008.0,66.2456,66.2625,66.1778,66.2625,7008.0
2021-01-11 14:25:00,78.27,78.34,78.25,78.33,6384.0,66.254,66.3133,66.2371,66.3048,6384.0
2021-01-11 14:30:00,78.31,78.38,78.27,78.32,7271.0,66.2879,66.3471,66.254,66.2964,7271.0
2021-01-11 14:35:00,78.31,78.31,78.23,78.24,12049.0,66.2879,66.2879,66.2202,66.2286,12049.0
2021-01-11 14:40:00,78.27,78.31,78.21,78.23,6578.0,66.254,66.2879,66.2032,66.2202,6578.0
2021-01-11 14:45:00,78.22,78.3,78.21,78.28,13925.0,66.2117,66.2794,66.2032,66.2625,13925.0
2021-01-11 14:50:00,78.29,78.45,78.25,78.45,34174.0,66.271,66.4064,66.2371,66.4064,34174.0
2021-01-11 14:55:00,78.44,78.56,78.44,78.54,10167.0,66.3979,66.4995,66.3979,66.4826,10167.0
2021-01-11 15:00:00,78.52,78.62,78.47,78.62,21655.0,66.4657,66.5503,66.4233,66.5503,21655.0
2021-01-11 15:05:00,78.63,78.65,78.55,78.56,14327.0,66.5588,66.5757,66.491,66.4995,14327.0
2021-01-11 15:10:00,78.55,78.57,78.51,78.53,85366.0,66.491,66.508,66.4572,66.4741,85366.0
2021-01-11 15:15:00,78.55,78.59,78.43,78.5,17320.0,66.491,66.5249,66.3895,66.4487,17320.0
2021-01-11 15:20:00,78.51,78.7,78.51,78.7,11224.0,66.4572,66.618,66.4572,66.618,11224.0
2021-01-11 15:25:00,78.69,78.74,78.63,78.66,12361.0,66.6096,66.6519,66.5588,66.5842,12361.0
2021-01-11 15:30:00,78.66,78.75,78.65,78.67,26102.0,66.5842,66.6603,66.5757,66.5926,26102.0
2021-01-11 15:35:00,78.67,78.68,78.59,78.65,14505.0,66.5926,66.6011,66.5249,66.5757,14505.0
2021-01-11 15:40:00,78.64,78.76,78.62,78.74,14745.0,66.5672,66.6688,66.5503,66.6519,14745.0
2021-01-11 15:45:00,78.75,78.8,78.7,78.8,25330.0,66.6603,66.7027,66.618,66.7027,25330.0
2021-01-11 15:50:00,78.8,78.85,78.69,78.8,46208.0,66.7027,66.745,66.6096,66.7027,46208.0
2021-01-11 15:55:00,78.82,78.87,78.74,78.78,111263.0,66.7196,66.7619,66.6519,66.6857,111263.0
2021-01-12 09:30:00,77.86,78.18,77.1,77.23,122301.0,65.907,66.1778,65.2636,65.3737,122301.0
2021-01-12 09:35:00,77.24,77.63,77.15,77.58,55117.0,65.3822,65.7123,65.306,65.67,55117.0
2021-01-12 09:40:00,77.59,78.06,77.53,77.98,32558.0,65.6784,66.0763,65.6276,66.0086,32558.0
2021-01-12 09:45:00,77.99,78.16,77.94,78.16,18880.0,66.017,66.1609,65.9747,66.1609,18880.0
2021-01-12 09:50:00,78.12,78.27,78.11,78.17,12927.0,66.1271,66.254,66.1186,66.1694,12927.0
2021-01-12 09:55:00,78.14,78.14,77.95,77.95,16903.0,66.144,66.144,65.9832,65.9832,16903.0
2021-01-12 10:00:00,77.96,78.09,77.91,78.09,20092.0,65.9916,66.1017,65.9493,66.1017,20092.0
2021-01-12 10:05:00,78.07,78.19,78.06,78.1,7591.0,66.0847,66.1863,66.0763,66.1101,7591.0
2021-01-12 10:10:00,78.09,78.13,78.0,78.04,12460.0,66.1017,66.1355,66.0255,66.0593,12460.0
2021-01-12 10:15:00,78.04,78.27,77.99,78.14,24503.0,66.0593,66.254,66.017,66.144,24503.0
2021-01-12 10:20:00,78.13,78.36,78.11,78.21,8910.0,66.1355,66.3302,66.1186,66.2032,8910.0
2021-01-12 10:25:00,78.21,78.21,77.96,77.98,57721.0,66.2032,66.2032,65.9916,66.0086,57721.0
2021-01-12 10:30:00,77.95,77.95,77.77,77.93,33728.0,65.9832,65.9832,65.8308,65.9662,33728.0
2021-01-12 10:35:00,77.93,78.09,77.92,78.08,9277.0,65.9662,66.1017,65.9578,66.0932,9277.0
2021-01-12 10:40:00,78.11,78.14,77.9,77.92,13603.0,66.1186,66.144,65.9408,65.9578,13603.0
2021-01-12 10:45:00,77.92,78.02,77.9,77.97,23796.0,65.9578,66.0424,65.9408,66.0001,23796.0
2021-01-12 10:50:00,77.98,78.02,77.89,77.89,11206.0,66.0086,66.0424,65.9324,65.9324,11206.0
2021-01-12 10:55:00,77.9,77.94,77.82,77.9,14709.0,65.9408,65.9747,65.8731,65.9408,14709.0
2021-01-12 11:00:00,77.89,78.02,77.8,78.01,14592.0,65.9324,66.0424,65.8562,66.0339,14592.0
2021-01-12 11:05:00,78.02,78.03,77.96,78.01,10612.0,66.0424,66.0509,65.9916,66.0339,10612.0
2021-01-12 11:10:00,78.02,78.04,77.85,77.88,13605.0,66.0424,66.0593,65.8985,65.9239,13605.0
2021-01-12 11:15:00,77.87,77.9,77.7,77.7,20580.0,65.9154,65.9408,65.7715,65.7715,20580.0
2021-01-12 11:20:00,77.71,77.72,77.61,77.61,11068.0,65.78,65.7885,65.6954,65.6954,11068.0
2021-01-12 11:25:00,77.61,77.63,77.52,77.57,25359.0,65.6954,65.7123,65.6192,65.6615,25359.0
2021-01-12 11:30:00,77.57,77.64,77.44,77.55,47209.0,65.6615,65.7207,65.5515,65.6446,47209.0
2021-01-12 11:35:00,77.55,77.6,77.37,77.37,19346.0,65.6446,65.6869,65.4922,65.4922,19346.0
2021-01-12 11:40:00,77.38,77.42,77.32,77.41,21173.0,65.5007,65.5345,65.4499,65.5261,21173.0
2021-01-12 11:45:00,77.4,77.43,77.3,77.3,12494.0,65.5176,65.543,65.4329,65.4329,12494.0
2021-01-12 11:50:00,77.31,77.33,77.25,77.3,14861.0,65.4414,65.4583,65.3906,65.4329,14861.0
2021-01-12 11:55:00,77.3,77.3,77.13,77.17,18564.0,65.4329,65.4329,65.289,65.3229,18564.0
2021-01-12 12:00:00,77.16,77.19,77.1,77.11,20529.0,65.3144,65.3398,65.2636,65.2721,20529.0
2021-01-12 12:05:00,77.1,77.13,77.03,77.08,51210.0,65.2636,65.289,65.2044,65.2467,51210.0
2021-01-12 12:10:00,77.09,77.14,77.03,77.05,199987.0,65.2552,65.2975,65.2044,65.2213,199987.0
2021-01-12 12:15:00,77.03,77.21,76.97,77.21,40938.0,65.2044,65.3568,65.1536,65.3568,40938.0
2021-01-12 12:20:00,77.21,77.21,77.04,77.04,12623.0,65.3568,65.3568,65.2129,65.2129,12623.0
2021-01-12 12:25:00,77.03,77.03,76.92,76.98,21084.0,65.2044,65.2044,65.1113,65.1621,21084.0
2021-01-12 12:30:00,76.96,77.05,76.83,76.85,56502.0,65.1451,65.2213,65.0351,65.052,56502.0
2021-01-12 12:35:00,76.85,76.99,76.82,76.99,71981.0,65.052,65.1705,65.0266,65.1705,71981.0
2021-01-12 12:40:00,76.98,77.27,76.97,77.24,18022.0,65.1621,65.4076,65.1536,65.3822,18022.0
2021-01-12 12:45:00,77.24,77.3,77.14,77.21,10527.0,65.3822,65.4329,65.2975,65.3568,10527.0
2021-01-12 12:50:00,77.22,77.22,77.0,77.0,9503.0,65.3652,65.3652,65.179,65.179,9503.0
2021-01-12 12:55:00,77.01,77.15,77.0,77.03,13850.0,65.1875,65.306,65.179,65.2044,13850.0
2021-01-12 13:00:00,77.02,77.17,77.0,77.1,7884.0,65.1959,65.3229,65.179,65.2636,7884.0
2021-01-12 13:05:00,77.08,77.16,77.06,77.13,9721.0,65.2467,65.3144,65.2298,65.289,9721.0
2021-01-12 13:10:00,77.15,77.3,77.14,77.26,12177.0,65.306,65.4329,65.2975,65.3991,12177.0
2021-01-12 13:15:00,77.27,77.47,77.25,77.41,34443.0,65.4076,65.5768,65.3906,65.5261,34443.0
2021-01-12 13:20:00,77.4,77.46,77.34,77.41,9729.0,65.5176,65.5684,65.4668,65.5261,9729.0
2021-01-12 13:25:00,77.42,77.66,77.41,77.66,5533.0,65.5345,65.7377,65.5261,65.7377,5533.0
2021-01-12 13:30:00,77.65,77.75,77.62,77.73,11022.0,65.7292,65.8139,65.7038,65.7969,11022.0
2021-01-12 13:35:00,77.72,77.77,77.67,77.74,9685.0,65.7885,65.8308,65.7461,65.8054,9685.0
2021-01-12 13:40:00,77.73,77.79,77.72,77.75,8340.0,65.7969,65.8477,65.7885,65.8139,8340.0
2021-01-12 13:45:00,77.75,77.79,77.67,77.75,24786.0,65.8139,65.8477,65.7461,65.8139,24786.0
2021-01-12 13:50:00,77.75,77.83,77.7,77.82,8308.0,65.8139,65.8816,65.7715,65.8731,8308.0
2021-01-12 13:55:00,77.81,77.86,77.76,77.85,11455.0,65.8647,65.907,65.8223,65.8985,11455.0
2021-01-12 14:00:00,77.83,78.02,77.83,78.01,13434.0,65.8816,66.0424,65.8816,66.0339,13434.0
2021-01-12 14:05:00,78.04,78.11,78.0,78.05,16068.0,66.0593,66.1186,66.0255,66.0678,16068.0
2021-01-12 14:10:00,78.05,78.17,78.05,78.08,10066.0,66.0678,66.1694,66.0678,66.0932,10066.0
2021-01-12 14:15:00,78.06,78.07,77.97,77.98,9744.0,66.0763,66.0847,66.0001,66.0086,9744.0
2021-01-12 14:20:00,77.99,78.03,77.96,78.02,11715.0,66.017,66.0509,65.9916,66.0424,11715.0
2021-01-12 14:25:00,78.0,78.07,77.96,77.98,12442.0,66.0255,66.0847,65.9916,66.0086,12442.0
2021-01-12 14:30:00,77.97,78.05,77.88,77.92,16013.0,66.0001,66.0678,65.9239,65.9578,16013.0
2021-01-12 14:35:00,77.91,77.93,77.8,77.84,42436.0,65.9493,65.9662,65.8562,65.89,42436.0
2021-01-12 14:40:00,77.84,77.86,77.66,77.68,11779.0,65.89,65.907,65.7377,65.7546,11779.0
2021-01-12 14:45:00,77.72,77.77,77.69,77.75,7502.0,65.7885,65.8308,65.7631,65.8139,7502.0
2021-01-12 14:50:00,77.71,77.74,77.68,77.74,16842.0,65.78,65.8054,65.7546,65.8054,16842.0
2021-01-12 14:55:00,77.73,77.79,77.7,77.71,14069.0,65.7969,65.8477,65.7715,65.78,14069.0
2021-01-12 15:00:00,77.73,77.82,77.7,77.8,18523.0,65.7969,65.8731,65.7715,65.8562,18523.0
2021-01-12 15:05:00,77.79,77.86,77.7,77.7,96543.0,65.8477,65.907,65.7715,65.7715,96543.0
2021-01-12 15:10:00,77.7,77.75,77.62,77.64,14992.0,65.7715,65.8139,65.7038,65.7207,14992.0
2021-01-12 15:15:00,77.64,77.72,77.59,77.67,13325.0,65.7207,65.7885,65.6784,65.7461,13325.0
2021-01-12 15:20:00,77.66,77.69,77.63,77.64,15699.0,65.7377,65.7631,65.7123,65.7207,15699.0
2021-01-12 15:25:00,77.65,77.71,77.6,77.69,11878.0,65.7292,65.78,65.6869,65.7631,11878.0
2021-01-12 15:30:00,77.7,77.71,77.56,77.63,17690.0,65.7715,65.78,65.653,65.7123,17690.0
2021-01-12 15:35:00,77.65,77.8,77.6,77.67,75305.0,65.7292,65.8562,65.6869,65.7461,75305.0
2021-01-12 15:40:00,77.67,77.78,77.65,77.78,50496.0,65.7461,65.8393,65.7292,65.8393,50496.0
2021-01-12 15:45:00,77.79,77.84,77.73,77.8,60543.0,65.8477,65.89,65.7969,65.8562,60543.0
2021-01-12 15:50:00,77.81,77.9,77.72,77.85,88473.0,65.8647,65.9408,65.7885,65.8985,88473.0
2021-01-12 15:55:00,77.86,78.01,77.83,77.84,132281.0,65.907,66.0339,65.8816,65.89,132281.0
2021-01-13 09:30:00,77.92,78.07,77.75,78.0,71208.0,65.9578,66.0847,65.8139,66.0255,71208.0
2021-01-13 09:35:00,77.98,78.04,77.55,77.63,46448.0,66.0086,66.0593,65.6446,65.7123,46448.0
2021-01-13 09:40:00,77.64,77.94,77.47,77.94,20889.0,65.7207,65.9747,65.5768,65.9747,20889.0
2021-01-13 09:45:00,77.9,77.9,77.56,77.63,13339.0,65.9408,65.9408,65.653,65.7123,13339.0
2021-01-13 09:50:00,77.61,77.87,77.54,77.76,25077.0,65.6954,65.9154,65.6361,65.8223,25077.0
2021-01-13 09:55:00,77.73,77.79,77.61,77.67,30941.0,65.7969,65.8477,65.6954,65.7461,30941.0
2021-01-13 10:00:00,77.64,77.76,77.6,77.69,81428.0,65.7207,65.8223,65.6869,65.7631,81428.0
2021-01-13 10:05:00,77.69,77.72,77.39,77.55,36158.0,65.7631,65.7885,65.5091,65.6446,36158.0
2021-01-13 10:10:00,77.55,77.61,77.44,77.51,29676.0,65.6446,65.6954,65.5515,65.6107,29676.0
2021-01-13 10:15:00,77.52,77.58,77.49,77.5,20981.0,65.6192,65.67,65.5938,65.6022,20981.0
2021-01-13 10:20:00,77.5,77.68,77.47,77.6,24931.0,65.6022,65.7546,65.5768,65.6869,24931.0
2021-01-13 10:25:00,77.59,77.62,77.53,77.56,23033.0,65.6784,65.7038,65.6276,65.653,23033.0
2021-01-13 10:30:00,77.57,77.6,77.49,77.55,48300.0,65.6615,65.6869,65.5938,65.6446,48300.0
2021-01-13 10:35:00,77.55,77.81,77.54,77.77,68258.0,65.6446,65.8647,65.6361,65.8308,68258.0
2021-01-13 10:40:00,77.77,77.78,77.65,77.71,41150.0,65.8308,65.8393,65.7292,65.78,41150.0
2021-01-13 10:45:00,77.71,77.94,77.69,77.94,76306.0,65.78,65.9747,65.7631,65.9747,76306.0
2021-01-13 10:50:00,77.94,77.98,77.79,77.8,18696.0,65.9747,66.0086,65.8477,65.8562,18696.0
2021-01-13 10:55:00,77.83,77.92,77.78,77.89,87615.0,65.8816,65.9578,65.8393,65.9324,87615.0
2021-01-13 11:00:00,77.89,78.02,77.87,77.9,43526.0,65.9324,66.0424,65.9154,65.9408,43526.0
2021-01-13 11:05:00,77.89,77.89,77.77,77.84,75718.0,65.9324,65.9324,65.8308,65.89,75718.0
2021-01-13 11:10:00,77.86,78.14,77.82,78.13,128519.0,65.907,66.144,65.8731,66.1355,128519.0
2021-01-13 11:15:00,78.14,78.17,78.0,78.03,49945.0,66.144,66.1694,66.0255,66.0509,49945.0
2021-01-13 11:20:00,78.03,78.1,77.9,77.92,38143.0,66.0509,66.1101,65.9408,65.9578,38143.0
2021-01-13 11:25:00,77.93,77.97,77.8,77.8,19271.0,65.9662,66.0001,65.8562,65.8562,19271.0
2021-01-13 11:30:00,77.78,77.82,77.73,77.73,15559.0,65.8393,65.8731,65.7969,65.7969,15559.0
2021-01-13 11:35:00,77.74,77.8,77.68,77.73,21588.0,65.8054,65.8562,65.7546,65.7969,21588.0
2021-01-13 11:40:00,77.75,77.78,77.63,77.68,26347.0,65.8139,65.8393,65.7123,65.7546,26347.0
2021-01-13 11:45:00,77.71,77.84,77.65,77.82,39579.0,65.78,65.89,65.7292,65.8731,39579.0
2021-01-13 11:50:00,77.81,77.85,77.76,77.82,93945.0,65.8647,65.8985,65.8223,65.8731,93945.0
2021-01-13 11:55:00,77.83,77.91,77.77,77.77,49359.0,65.8816,65.9493,65.8308,65.8308,49359.0
2021-01-13 12:00:00,77.76,77.89,77.74,77.84,84613.0,65.8223,65.9324,65.8054,65.89,84613.0
2021-01-13 12:05:00,77.84,77.84,77.71,77.79,61834.0,65.89,65.89,65.78,65.8477,61834.0
2021-01-13 12:10:00,77.79,77.81,77.66,77.77,49732.0,65.8477,65.8647,65.7377,65.8308,49732.0
2021-01-13 12:15:00,77.77,77.78,77.7,77.75,33711.0,65.8308,65.8393,65.7715,65.8139,33711.0
2021-01-13 12:20:00,77.75,77.77,77.7,77.73,38150.0,65.8139,65.8308,65.7715,65.7969,38150.0
2021-01-13 12:25:00,77.73,77.8,77.68,77.78,177485.0,65.7969,65.8562,65.7546,65.8393,177485.0
2021-01-13 12:30:00,77.78,78.22,77.77,77.98,165958.0,65.8393,66.2117,65.8308,66.0086,165958.0
2021-01-13 12:35:00,78.0,78.1,77.88,78.04,75640.0,66.0255,66.1101,65.9239,66.0593,75640.0
2021-01-13 12:40:00,78.05,78.05,77.97,78.04,44189.0,66.0678,66.0678,66.0001,66.0593,44189.0
2021-01-13 12:45:00,78.04,78.04,77.98,78.03,73513.0,66.0593,66.0593,66.0086,66.0509,73513.0
2021-01-13 12:50:00,78.03,78.08,78.0,78.05,84126.0,66.0509,66.0932,66.0255,66.0678,84126.0
2021-01-13 12:55:00,78.05,78.19,77.99,78.11,84979.0,66.0678,66.1863,66.017,66.1186,84979.0
2021-01-13 13:00:00,78.12,78.13,77.95,78.0,86950.0,66.1271,66.1355,65.9832,66.0255,86950.0
2021-01-13 13:05:00,78.0,78.02,77.88,78.01,65389.0,66.0255,66.0424,65.9239,66.0339,65389.0
2021-01-13 13:10:00,78.02,78.04,77.99,78.01,73499.0,66.0424,66.0593,66.017,66.0339,73499.0
2021-01-13 13:15:00,78.01,78.03,77.98,77.99,55046.0,66.0339,66.0509,66.0086,66.017,55046.0
2021-01-13 13:20:00,78.0,78.01,77.89,77.89,23301.0,66.0255,66.0339,65.9324,65.9324,23301.0
2021-01-13 13:25:00,77.9,77.9,77.79,77.83,47744.0,65.9408,65.9408,65.8477,65.8816,47744.0
2021-01-13 13:30:00,77.83,77.93,77.67,77.93,48282.0,65.8816,65.9662,65.7461,65.9662,48282.0
2021-01-13 13:35:00,77.94,78.12,77.84,78.1,148471.0,65.9747,66.1271,65.89,66.1101,148471.0
2021-01-13 13:40:00,78.14,78.24,78.04,78.14,33619.0,66.144,66.2286,66.0593,66.144,33619.0
2021-01-13 13:45:00,78.13,78.14,78.01,78.04,85194.0,66.1355,66.144,66.0339,66.0593,85194.0
2021-01-13 13:50:00,78.03,78.05,77.95,77.95,130807.0,66.0509,66.0678,65.9832,65.9832,130807.0
2021-01-13 13:55:00,77.95,78.18,77.92,77.96,60416.0,65.9832,66.1778,65.9578,65.9916,60416.0
2021-01-13 14:00:00,77.96,78.12,77.94,78.12,39085.0,65.9916,66.1271,65.9747,66.1271,39085.0
2021-01-13 14:05:00,78.11,78.11,78.02,78.04,44134.0,66.1186,66.1186,66.0424,66.0593,44134.0
2021-01-13 14:10:00,78.05,78.06,77.97,78.04,301257.0,66.0678,66.0763,66.0001,66.0593,301257.0
2021-01-13 14:15:00,78.05,78.12,78.01,78.05,320032.0,66.0678,66.1271,66.0339,66.0678,320032.0
2021-01-13 14:20:00,78.03,78.16,78.03,78.09,74784.0,66.0509,66.1609,66.0509,66.1017,74784.0
2021-01-13 14:25:00,78.07,78.1,78.0,78.03,49190.0,66.0847,66.1101,66.0255,66.0509,49190.0
2021-01-13 14:30:00,78.03,78.1,78.02,78.09,30880.0,66.0509,66.1101,66.0424,66.1017,30880.0
2021-01-13 14:35:00,78.1,78.11,77.97,77.97,77584.0,66.1101,66.1186,66.0001,66.0001,77584.0
2021-01-13 14:40:00,77.97,78.07,77.92,78.02,28859.0,66.0001,66.0847,65.9578,66.0424,28859.0
2021-01-13 14:45:00,78.02,78.08,77.99,78.07,43591.0,66.0424,66.0932,66.017,66.0847,43591.0
2021-01-13 14:50:00,78.08,78.12,78.01,78.06,50239.0,66.0932,66.1271,66.0339,66.0763,50239.0
2021-01-13 14:55:00,78.06,78.21,78.04,78.19,72439.0,66.0763,66.2032,66.0593,66.1863,72439.0
2021-01-13 15:00:00,78.2,78.2,78.06,78.06,78228.0,66.1948,66.1948,66.0763,66.0763,78228.0
2021-01-13 15:05:00,78.06,78.09,77.99,77.99,76376.0,66.0763,66.1017,66.017,66.017,76376.0
2021-01-13 15:10:00,77.99,78.06,77.96,78.06,58868.0,66.017,66.0763,65.9916,66.0763,58868.0
2021-01-13 15:15:00,78.06,78.11,78.01,78.05,57068.0,66.0763,66.1186,66.0339,66.0678,57068.0
2021-01-13 15:20:00,78.05,78.12,78.03,78.09,90948.0,66.0678,66.1271,66.0509,66.1017,90948.0
2021-01-13 15:25:00,78.09,78.14,78.06,78.09,96640.0,66.1017,66.144,66.0763,66.1017,96640.0
2021-01-13 15:30:00,78.1,78.21,78.07,78.19,105211.0,66.1101,66.2032,66.0847,66.1863,105211.0
2021-01-13 15:35:00,78.19,78.39,78.08,78.39,122302.0,66.1863,66.3556,66.0932,66.3556,122302.0
2021-01-13 15:40:00,78.39,78.45,78.2,78.26,106682.0,66.3556,66.4064,66.1948,66.2456,106682.0
2021-01-13 15:45:00,78.27,78.45,78.19,78.44,131545.0,66.254,66.4064,66.1863,66.3979,131545.0
2021-01-13 15:50:00,78.44,78.49,78.26,78.33,332965.0,66.3979,66.4403,66.2456,66.3048,332965.0
2021-01-13 15:55:00,78.33,78.49,78.14,78.14,399019.0,66.3048,66.4403,66.144,66.144,399019.0
2021-01-14 09:30:00,78.06,78.45,77.27,77.34,104385.0,66.0763,66.4064,65.4076,65.4668,104385.0
2021-01-14 09:35:00,77.33,77.41,77.14,77.22,51641.0,65.4583,65.5261,65.2975,65.3652,51641.0
2021-01-14 09:40:00,77.2,77.5,77.2,77.5,27528.0,65.3483,65.6022,65.3483,65.6022,27528.0
2021-01-14 09:45:00,77.53,77.57,77.24,77.24,34346.0,65.6276,65.6615,65.3822,65.3822,34346.0
2021-01-14 09:50:00,77.25,77.39,77.25,77.34,12235.0,65.3906,65.5091,65.3906,65.4668,12235.0
2021-01-14 09:55:00,77.33,77.41,77.19,77.21,25792.0,65.4583,65.5261,65.3398,65.3568,25792.0
2021-01-14 10:00:00,77.21,77.38,77.2,77.2,30011.0,65.3568,65.5007,65.3483,65.3483,30011.0
2021-01-14 10:05:00,77.2,77.53,77.17,77.5,238638.0,65.3483,65.6276,65.3229,65.6022,238638.0
2021-01-14 10:10:00,77.5,77.96,77.47,77.69,46363.0,65.6022,65.9916,65.5768,65.7631,46363.0
2021-01-14 10:15:00,77.7,77.83,77.68,77.81,39278.0,65.7715,65.8816,65.7546,65.8647,39278.0
2021-01-14 10:20:00,77.81,77.96,77.75,77.84,40998.0,65.8647,65.9916,65.8139,65.89,40998.0
2021-01-14 10:25:00,77.84,77.99,77.83,77.93,47795.0,65.89,66.017,65.8816,65.9662,47795.0
2021-01-14 10:30:00,77.9,77.97,77.86,77.89,18079.0,65.9408,66.0001,65.907,65.9324,18079.0
2021-01-14 10:35:00,77.9,77.93,77.78,77.9,43575.0,65.9408,65.9662,65.8393,65.9408,43575.0
2021-01-14 10:40:00,77.9,78.04,77.82,78.02,54904.0,65.9408,66.0593,65.8731,66.0424,54904.0
2021-01-14 10:45:00,78.08,78.14,77.86,77.98,74633.0,66.0932,66.144,65.907,66.0086,74633.0
2021-01-14 10:50:00,77.98,78.0,77.79,77.8,42195.0,66.0086,66.0255,65.8477,65.8562,42195.0
2021-01-14 10:55:00,77.79,77.95,77.76,77.84,20558.0,65.8477,65.9832,65.8223,65.89,20558.0
2021-01-14 11:00:00,77.82,77.83,77.74,77.76,18725.0,65.8731,65.8816,65.8054,65.8223,18725.0
2021-01-14 11:05:00,77.76,77.81,77.72,77.77,36595.0,65.8223,65.8647,65.7885,65.8308,36595.0
2021-01-14 11:10:00,77.77,77.85,77.69,77.76,86762.0,65.8308,65.8985,65.7631,65.8223,86762.0
2021-01-14 11:15:00,77.78,78.18,77.77,78.14,16861.0,65.8393,66.1778,65.8308,66.144,16861.0
2021-01-14 11:20:00,78.12,78.23,78.0,78.01,51995.0,66.1271,66.2202,66.0255,66.0339,51995.0
2021-01-14 11:25:00,78.01,78.01,77.86,77.88,28519.0,66.0339,66.0339,65.907,65.9239,28519.0
2021-01-14 11:30:00,77.88,77.88,77.77,77.79,37951.0,65.9239,65.9239,65.8308,65.8477,37951.0
2021-01-14 11:35:00,77.77,77.99,77.75,77.87,34307.0,65.8308,66.017,65.8139,65.9154,34307.0
2021-01-14 11:40:00,77.88,77.99,77.85,77.99,50504.0,65.9239,66.017,65.8985,66.017,50504.0
2021-01-14 11:45:00,78.0,78.01,77.92,77.97,55720.0,66.0255,66.0339,65.9578,66.0001,55720.0
2021-01-14 11:50:00,77.97,78.21,77.94,78.21,26029.0,66.0001,66.2032,65.9747,66.2032,26029.0
2021-01-14 11:55:00,78.22,78.33,78.0,78.32,123876.0,66.2117,66.3048,66.0255,66.2964,123876.0
2021-01-14 12:00:00,78.31,78.47,78.25,78.43,18951.0,66.2879,66.4233,66.2371,66.3895,18951.0
2021-01-14 12:05:00,78.46,78.62,78.43,78.43,62384.0,66.4149,66.5503,66.3895,66.3895,62384.0
2021-01-14 12:10:00,78.43,78.49,78.35,78.36,43191.0,66.3895,66.4403,66.3217,66.3302,43191.0
2021-01-14 12:15:00,78.36,78.4,78.3,78.39,38503.0,66.3302,66.3641,66.2794,66.3556,38503.0
2021-01-14 12:20:00,78.38,78.39,78.26,78.29,43530.0,66.3471,66.3556,66.2456,66.271,43530.0
2021-01-14 12:25:00,78.29,78.38,78.25,78.38,100671.0,66.271,66.3471,66.2371,66.3471,100671.0
2021-01-14 12:30:00,78.37,78.52,78.36,78.51,57832.0,66.3387,66.4657,66.3302,66.4572,57832.0
2021-01-14 12:35:00,78.51,78.55,78.35,78.37,103044.0,66.4572,66.491,66.3217,66.3387,103044.0
2021-01-14 12:40:00,78.36,78.43,78.26,78.35,151582.0,66.3302,66.3895,66.2456,66.3217,151582.0
2021-01-14 12:45:00,78.35,78.42,78.31,78.37,23044.0,66.3217,66.381,66.2879,66.3387,23044.0
2021-01-14 12:50:00,78.36,78.4,78.29,78.33,37680.0,66.3302,66.3641,66.271,66.3048,37680.0
2021-01-14 12:55:00,78.33,78.43,78.29,78.33,38944.0,66.3048,66.3895,66.271,66.3048,38944.0
2021-01-14 13:00:00,78.34,78.44,78.3,78.33,47984.0,66.3133,66.3979,66.2794,66.3048,47984.0
2021-01-14 13:05:00,78.33,78.38,78.25,78.32,77059.0,66.3048,66.3471,66.2371,66.2964,77059.0
2021-01-14 13:10:00,78.33,78.39,78.31,78.34,30634.0,66.3048,66.3556,66.2879,66.3133,30634.0
2021-01-14 13:15:00,78.34,78.35,78.25,78.3,325532.0,66.3133,66.3217,66.2371,66.2794,325532.0
2021-01-14 13:20:00,78.3,78.5,78.27,78.47,86876.0,66.2794,66.4487,66.254,66.4233,86876.0
2021-01-14 13:25:00,78.46,78.55,78.38,78.44,42767.0,66.4149,66.491,66.3471,66.3979,42767.0
2021-01-14 13:30:00,78.44,78.45,78.35,78.35,53044.0,66.3979,66.4064,66.3217,66.3217,53044.0
2021-01-14 13:35:00,78.35,78.44,78.35,78.37,152758.0,66.3217,66.3979,66.3217,66.3387,152758.0
2021-01-14 13:40:00,78.37,78.58,78.34,78.58,96822.0,66.3387,66.5164,66.3133,66.5164,96822.0
2021-01-14 13:45:00,78.57,78.65,78.46,78.47,67437.0,66.508,66.5757,66.4149,66.4233,67437.0
2021-01-14 13:50:00,78.47,78.55,78.46,78.51,47343.0,66.4233,66.491,66.4149,66.4572,47343.0
2021-01-14 13:55:00,78.51,78.53,78.38,78.47,49723.0,66.4572,66.4741,66.3471,66.4233,49723.0
2021-01-14 14:00:00,78.46,78.5,78.41,78.47,39433.0,66.4149,66.4487,66.3725,66.4233,39433.0
2021-01-14 14:05:00,78.47,78.54,78.34,78.43,63769.0,66.4233,66.4826,66.3133,66.3895,63769.0
2021-01-14 14:10:00,78.44,78.49,78.43,78.46,28614.0,66.3979,66.4403,66.3895,66.4149,28614.0
2021-01-14 14:15:00,78.46,78.5,78.43,78.48,56939.0,66.4149,66.4487,66.3895,66.4318,56939.0
2021-01-14 14:20:00,78.48,78.71,78.41,78.67,71154.0,66.4318,66.6265,66.3725,66.5926,71154.0
2021-01-14 14:25:00,78.69,78.79,78.6,78.63,243576.0,66.6096,66.6942,66.5334,66.5588,243576.0
2021-01-14 14:30:00,78.63,78.68,78.57,78.66,97214.0,66.5588,66.6011,66.508,66.5842,97214.0
2021-01-14 14:35:00,78.66,78.8,78.66,78.7,95084.0,66.5842,66.7027,66.5842,66.618,95084.0
2021-01-14 14:40:00,78.72,78.83,78.71,78.8,38292.0,66.6349,66.7281,66.6265,66.7027,38292.0
2021-01-14 14:45:00,78.8,78.91,78.78,78.79,66067.0,66.7027,66.7958,66.6857,66.6942,66067.0
2021-01-14 14:50:00,78.8,78.81,78.7,78.81,253944.0,66.7027,66.7111,66.618,66.7111,253944.0
2021-01-14 14:55:00,78.81,79.0,78.81,78.92,49597.0,66.7111,66.872,66.7111,66.8042,49597.0
2021-01-14 15:00:00,78.92,78.92,78.79,78.83,46453.0,66.8042,66.8042,66.6942,66.7281,46453.0
2021-01-14 15:05:00,78.83,78.89,78.77,78.81,51690.0,66.7281,66.7788,66.6773,66.7111,51690.0
2021-01-14 15:10:00,78.81,78.83,78.67,78.7,75913.0,66.7111,66.7281,66.5926,66.618,75913.0
2021-01-14 15:15:00,78.7,78.77,78.69,78.7,113185.0,66.618,66.6773,66.6096,66.618,113185.0
2021-01-14 15:20:00,78.7,78.86,78.7,78.76,68067.0,66.618,66.7535,66.618,66.6688,68067.0
2021-01-14 15:25:00,78.76,78.78,78.69,78.78,241665.0,66.6688,66.6857,66.6096,66.6857,241665.0
2021-01-14 15:30:00,78.78,78.81,78.67,78.67,243566.0,66.6857,66.7111,66.5926,66.5926,243566.0
2021-01-14 15:35:00,78.67,78.73,78.6,78.67,99169.0,66.5926,66.6434,66.5334,66.5926,99169.0
2021-01-14 15:40:00,78.67,78.73,78.65,78.72,115931.0,66.5926,66.6434,66.5757,66.6349,115931.0
2021-01-14 15:45:00,78.73,79.04,78.72,78.92,131740.0,66.6434,66.9058,66.6349,66.8042,131740.0
2021-01-14 15:50:00,78.91,79.02,78.76,78.88,210028.0,66.7958,66.8889,66.6688,66.7704,210028.0
2021-01-14 15:55:00,78.85,79.0,78.78,78.83,318675.0,66.745,66.872,66.6857,66.7281,318675.0
2021-01-15 09:30:00,76.95,78.4,76.95,78.39,282273.0,65.1367,66.3641,65.1367,66.3556,282273.0
2021-01-15 09:35:00,78.37,78.45,78.03,78.19,41217.0,66.3387,66.4064,66.0509,66.1863,41217.0
2021-01-15 09:40:00,78.24,78.24,78.07,78.2,35728.0,66.2286,66.2286,66.0847,66.1948,35728.0
2021-01-15 09:45:00,78.2,78.23,78.07,78.1,78955.0,66.1948,66.2202,66.0847,66.1101,78955.0
2021-01-15 09:50:00,78.1,78.19,77.93,77.99,47309.0,66.1101,66.1863,65.9662,66.017,47309.0
2021-01-15 09:55:00,77.96,78.22,77.95,78.2,34810.0,65.9916,66.2117,65.9832,66.1948,34810.0
2021-01-15 10:00:00,78.2,78.78,78.18,78.76,72537.0,66.1948,66.6857,66.1778,66.6688,72537.0
2021-01-15 10:05:00,78.76,78.92,78.67,78.76,34541.0,66.6688,66.8042,66.5926,66.6688,34541.0
2021-01-15 10:10:00,78.77,78.87,78.61,78.7,45425.0,66.6773,66.7619,66.5418,66.618,45425.0
2021-01-15 10:15:00,78.69,78.98,78.6,78.95,41414.0,66.6096,66.855,66.5334,66.8296,41414.0
2021-01-15 10:20:00,78.96,79.07,78.86,78.89,34050.0,66.8381,66.9312,66.7535,66.7788,34050.0
2021-01-15 10:25:00,78.92,78.98,78.73,78.8,47825.0,66.8042,66.855,66.6434,66.7027,47825.0
2021-01-15 10:30:00,78.8,79.0,78.75,78.97,34650.0,66.7027,66.872,66.6603,66.8466,34650.0
2021-01-15 10:35:00,78.99,79.44,78.99,79.39,47255.0,66.8635,67.2444,66.8635,67.2021,47255.0
2021-01-15 10:40:00,79.37,79.5,79.21,79.42,103394.0,67.1852,67.2952,67.0497,67.2275,103394.0
2021-01-15 10:45:00,79.42,79.47,79.24,79.31,42062.0,67.2275,67.2698,67.0751,67.1344,42062.0
2021-01-15 10:50:00,79.32,79.49,79.15,79.46,31311.0,67.1428,67.2867,66.9989,67.2613,31311.0
2021-01-15 10:55:00,79.48,79.55,79.21,79.23,54213.0,67.2783,67.3375,67.0497,67.0667,54213.0
2021-01-15 11:00:00,79.23,79.24,78.96,79.02,40842.0,67.0667,67.0751,66.8381,66.8889,40842.0
2021-01-15 11:05:00,79.02,79.26,79.02,79.23,29045.0,66.8889,67.092,66.8889,67.0667,29045.0
2021-01-15 11:10:00,79.23,79.28,79.15,79.2,23876.0,67.0667,67.109,66.9989,67.0413,23876.0
2021-01-15 11:15:00,79.2,79.31,79.17,79.31,16747.0,67.0413,67.1344,67.0159,67.1344,16747.0
2021-01-15 11:20:00,79.31,79.42,79.26,79.32,31136.0,67.1344,67.2275,67.092,67.1428,31136.0
2021-01-15 11:25:00,79.32,79.59,79.31,79.41,22913.0,67.1428,67.3714,67.1344,67.219,22913.0
2021-01-15 11:30:00,79.42,79.43,79.24,79.26,17451.0,67.2275,67.2359,67.0751,67.092,17451.0
2021-01-15 11:35:00,79.26,79.38,79.18,79.38,46274.0,67.092,67.1936,67.0243,67.1936,46274.0
2021-01-15 11:40:00,79.39,79.54,79.39,79.48,15754.0,67.2021,67.3291,67.2021,67.2783,15754.0
2021-01-15 11:45:00,79.49,79.56,79.46,79.49,18574.0,67.2867,67.346,67.2613,67.2867,18574.0
2021-01-15 11:50:00,79.49,79.51,79.4,79.5,19466.0,67.2867,67.3037,67.2106,67.2952,19466.0
2021-01-15 11:55:00,79.48,79.55,79.46,79.53,21833.0,67.2783,67.3375,67.2613,67.3206,21833.0
2021-01-15 12:00:00,79.53,79.57,79.46,79.56,17414.0,67.3206,67.3545,67.2613,67.346,17414.0
2021-01-15 12:05:00,79.58,79.65,79.52,79.61,15701.0,67.3629,67.4222,67.3121,67.3883,15701.0
2021-01-15 12:10:00,79.61,79.68,79.55,79.56,14956.0,67.3883,67.4476,67.3375,67.346,14956.0
2021-01-15 12:15:00,79.58,79.72,79.58,79.7,22853.0,67.3629,67.4814,67.3629,67.4645,22853.0
2021-01-15 12:20:00,79.69,79.79,79.66,79.78,20386.0,67.456,67.5407,67.4306,67.5322,20386.0
2021-01-15 12:25:00,79.79,79.96,79.78,79.96,26875.0,67.5407,67.6846,67.5322,67.6846,26875.0
2021-01-15 12:30:00,79.97,80.06,79.91,79.93,58728.0,67.693,67.7692,67.6423,67.6592,58728.0
2021-01-15 12:35:00,79.94,79.94,79.73,79.74,29992.0,67.6677,67.6677,67.4899,67.4984,29992.0
2021-01-15 12:40:00,79.73,79.86,79.73,79.84,22062.0,67.4899,67.5999,67.4899,67.583,22062.0
2021-01-15 12:45:00,79.84,79.85,79.65,79.72,22767.0,67.583,67.5915,67.4222,67.4814,22767.0
2021-01-15 12:50:00,79.73,79.74,79.6,79.65,17773.0,67.4899,67.4984,67.3799,67.4222,17773.0
2021-01-15 12:55:00,79.66,79.67,79.55,79.64,14214.0,67.4306,67.4391,67.3375,67.4137,14214.0
2021-01-15 13:00:00,79.65,79.69,79.58,79.61,12538.0,67.4222,67.456,67.3629,67.3883,12538.0
2021-01-15 13:05:00,79.61,79.89,79.61,79.88,20084.0,67.3883,67.6253,67.3883,67.6169,20084.0
2021-01-15 13:10:00,79.89,80.03,79.87,80.02,44013.0,67.6253,67.7438,67.6084,67.7354,44013.0
2021-01-15 13:15:00,80.01,80.05,79.94,80.01,18577.0,67.7269,67.7608,67.6677,67.7269,18577.0
2021-01-15 13:20:00,80.0,80.15,79.99,80.1,21008.0,67.7184,67.8454,67.71,67.8031,21008.0
2021-01-15 13:25:00,80.12,80.12,80.01,80.04,20390.0,67.82,67.82,67.7269,67.7523,20390.0
2021-01-15 13:30:00,80.02,80.1,79.97,80.1,13014.0,67.7354,67.8031,67.693,67.8031,13014.0
2021-01-15 13:35:00,80.08,80.09,79.83,79.85,17674.0,67.7862,67.7946,67.5745,67.5915,17674.0
2021-01-15 13:40:00,79.86,80.01,79.85,79.92,25340.0,67.5999,67.7269,67.5915,67.6507,25340.0
2021-01-15 13:45:00,79.95,79.98,79.83,79.85,14006.0,67.6761,67.7015,67.5745,67.5915,14006.0
2021-01-15 13:50:00,79.84,79.87,79.71,79.76,12339.0,67.583,67.6084,67.473,67.5153,12339.0
2021-01-15 13:55:00,79.77,79.8,79.64,79.64,12424.0,67.5238,67.5491,67.4137,67.4137,12424.0
2021-01-15 14:00:00,79.64,79.79,79.59,79.79,20701.0,67.4137,67.5407,67.3714,67.5407,20701.0
2021-01-15 14:05:00,79.77,79.79,79.61,79.7,10510.0,67.5238,67.5407,67.3883,67.4645,10510.0
2021-01-15 14:10:00,79.72,79.78,79.63,79.78,22625.0,67.4814,67.5322,67.4052,67.5322,22625.0
2021-01-15 14:15:00,79.78,79.96,79.78,79.95,18835.0,67.5322,67.6846,67.5322,67.6761,18835.0
2021-01-15 14:20:00,79.97,79.97,79.84,79.84,17651.0,67.693,67.693,67.583,67.583,17651.0
2021-01-15 14:25:00,79.87,79.91,79.77,79.78,14292.0,67.6084,67.6423,67.5238,67.5322,14292.0
2021-01-15 14:30:00,79.79,79.87,79.75,79.86,15857.0,67.5407,67.6084,67.5068,67.5999,15857.0
2021-01-15 14:35:00,79.85,79.98,79.85,79.92,14499.0,67.5915,67.7015,67.5915,67.6507,14499.0
2021-01-15 14:40:00,79.95,80.1,79.94,80.1,15972.0,67.6761,67.8031,67.6677,67.8031,15972.0
2021-01-15 14:45:00,80.1,80.17,80.05,80.12,28233.0,67.8031,67.8623,67.7608,67.82,28233.0
2021-01-15 14:50:00,80.14,80.23,80.14,80.17,22972.0,67.8369,67.9131,67.8369,67.8623,22972.0
2021-01-15 14:55:00,80.19,80.31,80.17,80.29,38712.0,67.8793,67.9809,67.8623,67.9639,38712.0
2021-01-15 15:00:00,80.29,80.34,80.22,80.27,28401.0,67.9639,68.0062,67.9047,67.947,28401.0
2021-01-15 15:05:00,80.28,80.36,80.27,80.33,25213.0,67.9555,68.0232,67.947,67.9978,25213.0
2021-01-15 15:10:00,80.32,80.47,80.31,80.44,36512.0,67.9893,68.1163,67.9809,68.0909,36512.0
2021-01-15 15:15:00,80.44,80.5,80.42,80.49,23177.0,68.0909,68.1417,68.074,68.1332,23177.0
2021-01-15 15:20:00,80.48,80.65,80.47,80.65,48673.0,68.1248,68.2687,68.1163,68.2687,48673.0
2021-01-15 15:25:00,80.65,80.69,80.59,80.65,31145.0,68.2687,68.3025,68.2179,68.2687,31145.0
2021-01-15 15:30:00,80.65,80.65,80.46,80.59,36048.0,68.2687,68.2687,68.1078,68.2179,36048.0
2021-01-15 15:35:00,80.59,80.63,80.47,80.5,46524.0,68.2179,68.2517,68.1163,68.1417,46524.0
2021-01-15 15:40:00,80.5,80.64,80.34,80.36,46547.0,68.1417,68.2602,68.0062,68.0232,46547.0
2021-01-15 15:45:00,80.35,80.54,80.35,80.42,56791.0,68.0147,68.1755,68.0147,68.074,56791.0
2021-01-15 15:50:00,80.42,80.55,80.4,80.5,111840.0,68.074,68.184,68.057,68.1417,111840.0
2021-01-15 15:55:00,80.5,80.51,80.38,80.48,188431.0,68.1417,68.1501,68.0401,68.1248,188431.0
2021-01-19 09:30:00,80.95,80.95,79.58,79.58,91232.0,68.5226,68.5226,67.3629,67.3629,91232.0
2021-01-19 09:35:00,79.62,79.65,79.38,79.53,30305.0,67.3968,67.4222,67.1936,67.3206,30305.0
2021-01-19 09:40:00,79.56,80.31,79.52,80.09,46068.0,67.346,67.9809,67.3121,67.7946,46068.0
2021-01-19 09:45:00,80.09,80.44,80.07,80.22,29380.0,67.7946,68.0909,67.7777,67.9047,29380.0
2021-01-19 09:50:00,80.21,80.29,80.03,80.11,15712.0,67.8962,67.9639,67.7438,67.8116,15712.0
2021-01-19 09:55:00,80.12,80.21,80.03,80.15,9909.0,67.82,67.8962,67.7438,67.8454,9909.0
2021-01-19 10:00:00,80.18,80.53,80.13,80.21,21240.0,67.8708,68.1671,67.8285,67.8962,21240.0
2021-01-19 10:05:00,80.18,80.43,80.15,80.39,19362.0,67.8708,68.0824,67.8454,68.0486,19362.0
2021-01-19 10:10:00,80.41,80.57,80.28,80.48,22079.0,68.0655,68.2009,67.9555,68.1248,22079.0
2021-01-19 10:15:00,80.45,80.74,80.39,80.62,23287.0,68.0994,68.3448,68.0486,68.2433,23287.0
2021-01-19 10:20:00,80.62,80.72,80.49,80.49,28333.0,68.2433,68.3279,68.1332,68.1332,28333.0
2021-01-19 10:25:00,80.51,80.76,80.45,80.72,14053.0,68.1501,68.3618,68.0994,68.3279,14053.0
2021-01-19 10:30:00,80.67,80.74,80.55,80.62,11485.0,68.2856,68.3448,68.184,68.2433,11485.0
2021-01-19 10:35:00,80.6,80.61,80.29,80.33,17482.0,68.2263,68.2348,67.9639,67.9978,17482.0
2021-01-19 10:40:00,80.32,80.5,80.32,80.37,23211.0,67.9893,68.1417,67.9893,68.0316,23211.0
2021-01-19 10:45:00,80.37,80.59,80.31,80.59,15513.0,68.0316,68.2179,67.9809,68.2179,15513.0
2021-01-19 10:50:00,80.57,80.8,80.57,80.73,26865.0,68.2009,68.3956,68.2009,68.3364,26865.0
2021-01-19 10:55:00,80.72,80.87,80.64,80.87,22547.0,68.3279,68.4549,68.2602,68.4549,22547.0
2021-01-19 11:00:00,80.83,80.88,80.71,80.73,25767.0,68.421,68.4633,68.3194,68.3364,25767.0
2021-01-19 11:05:00,80.72,80.72,80.56,80.61,21125.0,68.3279,68.3279,68.1925,68.2348,21125.0
2021-01-19 11:10:00,80.61,80.8,80.61,80.7,13374.0,68.2348,68.3956,68.2348,68.311,13374.0
2021-01-19 11:15:00,80.69,80.78,80.64,80.76,18020.0,68.3025,68.3787,68.2602,68.3618,18020.0
2021-01-19 11:20:00,80.76,80.76,80.4,80.67,22978.0,68.3618,68.3618,68.057,68.2856,22978.0
2021-01-19 11:25:00,80.67,80.7,80.57,80.69,21499.0,68.2856,68.311,68.2009,68.3025,21499.0
2021-01-19 11:30:00,80.71,80.74,80.58,80.58,23983.0,68.3194,68.3448,68.2094,68.2094,23983.0
2021-01-19 11:35:00,80.59,80.69,80.55,80.59,15400.0,68.2179,68.3025,68.184,68.2179,15400.0
2021-01-19 11:40:00,80.58,80.73,80.52,80.72,24821.0,68.2094,68.3364,68.1586,68.3279,24821.0
2021-01-19 11:45:00,80.71,80.81,80.63,80.8,12449.0,68.3194,68.4041,68.2517,68.3956,12449.0
2021-01-19 11:50:00,80.78,80.8,80.69,80.8,12052.0,68.3787,68.3956,68.3025,68.3956,12052.0
2021-01-19 11:55:00,80.81,80.81,80.69,80.71,12439.0,68.4041,68.4041,68.3025,68.3194,12439.0
2021-01-19 12:00:00,80.73,80.87,80.67,80.86,17675.0,68.3364,68.4549,68.2856,68.4464,17675.0
2021-01-19 12:05:00,80.86,80.92,80.75,80.78,14761.0,68.4464,68.4972,68.3533,68.3787,14761.0
2021-01-19 12:10:00,80.78,80.81,80.74,80.79,17106.0,68.3787,68.4041,68.3448,68.3872,17106.0
2021-01-19 12:15:00,80.8,80.83,80.74,80.8,13665.0,68.3956,68.421,68.3448,68.3956,13665.0
2021-01-19 12:20:00,80.81,80.92,80.8,80.88,22111.0,68.4041,68.4972,68.3956,68.4633,22111.0
2021-01-19 12:25:00,80.88,81.01,80.8,80.84,21155.0,68.4633,68.5734,68.3956,68.4295,21155.0
2021-01-19 12:30:00,80.84,80.88,80.72,80.75,16859.0,68.4295,68.4633,68.3279,68.3533,16859.0
2021-01-19 12:35:00,80.77,80.81,80.76,80.79,13653.0,68.3702,68.4041,68.3618,68.3872,13653.0
2021-01-19 12:40:00,80.8,81.02,80.79,81.0,20649.0,68.3956,68.5819,68.3872,68.5649,20649.0
2021-01-19 12:45:00,81.01,81.06,80.95,81.02,17565.0,68.5734,68.6157,68.5226,68.5819,17565.0
2021-01-19 12:50:00,81.02,81.15,81.0,81.15,13906.0,68.5819,68.6919,68.5649,68.6919,13906.0
2021-01-19 12:55:00,81.14,81.16,81.05,81.1,29467.0,68.6834,68.7004,68.6072,68.6496,29467.0
2021-01-19 13:00:00,81.12,81.17,80.91,80.93,12977.0,68.6665,68.7088,68.4887,68.5057,12977.0
2021-01-19 13:05:00,80.93,80.99,80.91,80.96,11670.0,68.5057,68.5565,68.4887,68.5311,11670.0
2021-01-19 13:10:00,80.96,81.05,80.91,81.02,14514.0,68.5311,68.6072,68.4887,68.5819,14514.0
2021-01-19 13:15:00,81.0,81.0,80.87,80.89,12507.0,68.5649,68.5649,68.4549,68.4718,12507.0
2021-01-19 13:20:00,80.9,80.93,80.85,80.91,14319.0,68.4803,68.5057,68.438,68.4887,14319.0
2021-01-19 13:25:00,80.92,80.94,80.77,80.78,12238.0,68.4972,68.5141,68.3702,68.3787,12238.0
2021-01-19 13:30:00,80.81,80.83,80.76,80.81,10794.0,68.4041,68.421,68.3618,68.4041,10794.0
2021-01-19 13:35:00,80.8,80.88,80.77,80.79,20882.0,68.3956,68.4633,68.3702,68.3872,20882.0
2021-01-19 13:40:00,80.79,80.94,80.78,80.9,12245.0,68.3872,68.5141,68.3787,68.4803,12245.0
2021-01-19 13:45:00,80.9,80.9,80.77,80.78,11253.0,68.4803,68.4803,68.3702,68.3787,11253.0
2021-01-19 13:50:00,80.78,80.87,80.77,80.79,16957.0,68.3787,68.4549,68.3702,68.3872,16957.0
2021-01-19 13:55:00,80.79,80.88,80.73,80.79,17495.0,68.3872,68.4633,68.3364,68.3872,17495.0
2021-01-19 14:00:00,80.8,80.84,80.74,80.8,14227.0,68.3956,68.4295,68.3448,68.3956,14227.0
2021-01-19 14:05:00,80.78,80.84,80.75,80.82,11973.0,68.3787,68.4295,68.3533,68.4126,11973.0
2021-01-19 14:10:00,80.82,80.87,80.8,80.85,16247.0,68.4126,68.4549,68.3956,68.438,16247.0
2021-01-19 14:15:00,80.84,80.84,80.78,80.81,18114.0,68.4295,68.4295,68.3787,68.4041,18114.0
2021-01-19 14:20:00,80.81,80.9,80.79,80.86,15769.0,68.4041,68.4803,68.3872,68.4464,15769.0
2021-01-19 14:25:00,80.87,81.01,80.86,81.01,15728.0,68.4549,68.5734,68.4464,68.5734,15728.0
2021-01-19 14:30:00,81.03,81.03,80.85,80.88,11959.0,68.5903,68.5903,68.438,68.4633,11959.0
2021-01-19 14:35:00,80.88,80.94,80.87,80.92,10882.0,68.4633,68.5141,68.4549,68.4972,10882.0
2021-01-19 14:40:00,80.94,80.96,80.86,80.91,31659.0,68.5141,68.5311,68.4464,68.4887,31659.0
2021-01-19 14:45:00,80.91,81.01,80.91,80.96,17252.0,68.4887,68.5734,68.4887,68.5311,17252.0
2021-01-19 14:50:00,80.97,81.01,80.91,80.94,18663.0,68.5395,68.5734,68.4887,68.5141,18663.0
2021-01-19 14:55:00,80.95,80.97,80.86,80.91,24193.0,68.5226,68.5395,68.4464,68.4887,24193.0
2021-01-19 15:00:00,80.91,81.04,80.91,81.04,25211.0,68.4887,68.5988,68.4887,68.5988,25211.0
2021-01-19 15:05:00,81.03,81.09,80.97,81.05,20458.0,68.5903,68.6411,68.5395,68.6072,20458.0
2021-01-19 15:10:00,81.05,81.06,80.93,80.97,19035.0,68.6072,68.6157,68.5057,68.5395,19035.0
2021-01-19 15:15:00,80.97,80.99,80.9,80.92,22969.0,68.5395,68.5565,68.4803,68.4972,22969.0
2021-01-19 15:20:00,80.91,80.92,80.76,80.76,25772.0,68.4887,68.4972,68.3618,68.3618,25772.0
2021-01-19 15:25:00,80.76,80.81,80.76,80.79,15247.0,68.3618,68.4041,68.3618,68.3872,15247.0
2021-01-19 15:30:00,80.79,80.82,80.74,80.8,24922.0,68.3872,68.4126,68.3448,68.3956,24922.0
2021-01-19 15:35:00,80.81,80.82,80.74,80.79,23410.0,68.4041,68.4126,68.3448,68.3872,23410.0
2021-01-19 15:40:00,80.76,80.85,80.76,80.81,30343.0,68.3618,68.438,68.3618,68.4041,30343.0
2021-01-19 15:45:00,80.8,80.83,80.72,80.75,41821.0,68.3956,68.421,68.3279,68.3533,41821.0
2021-01-19 15:50:00,80.75,80.82,80.68,80.79,75900.0,68.3533,68.4126,68.294,68.3872,75900.0
2021-01-19 15:55:00,80.8,80.81,80.68,80.7,127965.0,68.3956,68.4041,68.294,68.311,127965.0
2021-01-20 09:30:00,80.37,80.37,79.57,79.95,59983.0,68.0316,68.0316,67.3545,67.6761,59983.0
2021-01-20 09:35:00,79.95,80.06,79.61,79.89,22525.0,67.6761,67.7692,67.3883,67.6253,22525.0
2021-01-20 09:40:00,79.89,79.92,79.75,79.89,16699.0,67.6253,67.6507,67.5068,67.6253,16699.0
2021-01-20 09:45:00,79.82,80.01,79.76,79.81,14752.0,67.5661,67.7269,67.5153,67.5576,14752.0
2021-01-20 09:50:00,79.8,80.07,79.8,79.95,15687.0,67.5491,67.7777,67.5491,67.6761,15687.0
2021-01-20 09:55:00,79.98,79.98,79.62,79.7,30254.0,67.7015,67.7015,67.3968,67.4645,30254.0
2021-01-20 10:00:00,79.7,80.15,79.7,80.09,18243.0,67.4645,67.8454,67.4645,67.7946,18243.0
2021-01-20 10:05:00,80.09,80.23,79.85,79.89,17297.0,67.7946,67.9131,67.5915,67.6253,17297.0
2021-01-20 10:10:00,79.91,80.01,79.82,79.92,24177.0,67.6423,67.7269,67.5661,67.6507,24177.0
2021-01-20 10:15:00,79.94,80.11,79.93,80.07,22199.0,67.6677,67.8116,67.6592,67.7777,22199.0
2021-01-20 10:20:00,80.08,80.21,80.01,80.03,24419.0,67.7862,67.8962,67.7269,67.7438,24419.0
2021-01-20 10:25:00,80.02,80.08,79.86,79.92,13963.0,67.7354,67.7862,67.5999,67.6507,13963.0
2021-01-20 10:30:00,79.93,80.13,79.93,80.12,10697.0,67.6592,67.8285,67.6592,67.82,10697.0
2021-01-20 10:35:00,80.1,80.24,80.07,80.15,22355.0,67.8031,67.9216,67.7777,67.8454,22355.0
2021-01-20 10:40:00,80.15,80.23,80.1,80.18,18502.0,67.8454,67.9131,67.8031,67.8708,18502.0
2021-01-20 10:45:00,80.19,80.39,80.18,80.39,14246.0,67.8793,68.0486,67.8708,68.0486,14246.0
2021-01-20 10:50:00,80.38,80.38,80.15,80.2,25951.0,68.0401,68.0401,67.8454,67.8877,25951.0
2021-01-20 10:55:00,80.19,80.25,80.11,80.2,14085.0,67.8793,67.9301,67.8116,67.8877,14085.0
2021-01-20 11:00:00,80.15,80.32,80.11,80.32,19427.0,67.8454,67.9893,67.8116,67.9893,19427.0
2021-01-20 11:05:00,80.35,80.39,80.19,80.29,21210.0,68.0147,68.0486,67.8793,67.9639,21210.0
2021-01-20 11:10:00,80.29,80.36,80.26,80.34,13272.0,67.9639,68.0232,67.9385,68.0062,13272.0
2021-01-20 11:15:00,80.34,80.34,80.22,80.22,6172.0,68.0062,68.0062,67.9047,67.9047,6172.0
2021-01-20 11:20:00,80.23,80.23,80.09,80.09,12429.0,67.9131,67.9131,67.7946,67.7946,12429.0
2021-01-20 11:25:00,80.1,80.1,79.87,79.91,16463.0,67.8031,67.8031,67.6084,67.6423,16463.0
2021-01-20 11:30:00,79.91,80.02,79.88,79.98,14778.0,67.6423,67.7354,67.6169,67.7015,14778.0
2021-01-20 11:35:00,79.97,80.0,79.87,79.94,19221.0,67.693,67.7184,67.6084,67.6677,19221.0
2021-01-20 11:40:00,79.94,80.09,79.84,80.02,12444.0,67.6677,67.7946,67.583,67.7354,12444.0
2021-01-20 11:45:00,80.02,80.22,80.02,80.17,24481.0,67.7354,67.9047,67.7354,67.8623,24481.0
2021-01-20 11:50:00,80.19,80.29,80.13,80.28,19591.0,67.8793,67.9639,67.8285,67.9555,19591.0
2021-01-20 11:55:00,80.25,80.28,80.19,80.21,16394.0,67.9301,67.9555,67.8793,67.8962,16394.0
2021-01-20 12:00:00,80.25,80.31,80.17,80.25,17194.0,67.9301,67.9809,67.8623,67.9301,17194.0
2021-01-20 12:05:00,80.23,80.37,80.23,80.3,15609.0,67.9131,68.0316,67.9131,67.9724,15609.0
2021-01-20 12:10:00,80.31,80.36,80.28,80.36,16748.0,67.9809,68.0232,67.9555,68.0232,16748.0
2021-01-20 12:15:00,80.35,80.47,80.33,80.47,15104.0,68.0147,68.1163,67.9978,68.1163,15104.0
2021-01-20 12:20:00,80.46,80.48,80.31,80.33,21145.0,68.1078,68.1248,67.9809,67.9978,21145.0
2021-01-20 12:25:00,80.34,80.42,80.3,80.38,16140.0,68.0062,68.074,67.9724,68.0401,16140.0
2021-01-20 12:30:00,80.38,80.38,80.28,80.3,8743.0,68.0401,68.0401,67.9555,67.9724,8743.0
2021-01-20 12:35:00,80.32,80.34,80.24,80.33,12482.0,67.9893,68.0062,67.9216,67.9978,12482.0
2021-01-20 12:40:00,80.33,80.35,80.25,80.33,11234.0,67.9978,68.0147,67.9301,67.9978,11234.0
2021-01-20 12:45:00,80.31,80.31,80.06,80.06,13388.0,67.9809,67.9809,67.7692,67.7692,13388.0
2021-01-20 12:50:00,80.06,80.13,80.04,80.08,12451.0,67.7692,67.8285,67.7523,67.7862,12451.0
2021-01-20 12:55:00,80.09,80.12,79.95,80.03,14245.0,67.7946,67.82,67.6761,67.7438,14245.0
2021-01-20 13:00:00,80.02,80.14,80.02,80.14,12280.0,67.7354,67.8369,67.7354,67.8369,12280.0
2021-01-20 13:05:00,80.13,80.24,80.11,80.19,30666.0,67.8285,67.9216,67.8116,67.8793,30666.0
2021-01-20 13:10:00,80.17,80.19,80.1,80.15,9938.0,67.8623,67.8793,67.8031,67.8454,9938.0
2021-01-20 13:15:00,80.14,80.14,80.08,80.08,12145.0,67.8369,67.8369,67.7862,67.7862,12145.0
2021-01-20 13:20:00,80.06,80.09,79.95,79.96,13015.0,67.7692,67.7946,67.6761,67.6846,13015.0
2021-01-20 13:25:00,79.96,80.17,79.96,80.12,13679.0,67.6846,67.8623,67.6846,67.82,13679.0
2021-01-20 13:30:00,80.12,80.23,80.1,80.21,10709.0,67.82,67.9131,67.8031,67.8962,10709.0
2021-01-20 13:35:00,80.22,80.32,80.2,80.29,17017.0,67.9047,67.9893,67.8877,67.9639,17017.0
2021-01-20 13:40:00,80.29,80.48,80.29,80.41,12998.0,67.9639,68.1248,67.9639,68.0655,12998.0
2021-01-20 13:45:00,80.42,80.42,80.25,80.27,12571.0,68.074,68.074,67.9301,67.947,12571.0
2021-01-20 13:50:00,80.28,80.42,80.26,80.37,10780.0,67.9555,68.074,67.9385,68.0316,10780.0
2021-01-20 13:55:00,80.37,80.37,80.2,80.23,13906.0,68.0316,68.0316,67.8877,67.9131,13906.0
2021-01-20 14:00:00,80.23,80.35,80.22,80.32,13316.0,67.9131,68.0147,67.9047,67.9893,13316.0
2021-01-20 14:05:00,80.31,80.39,80.3,80.38,14556.0,67.9809,68.0486,67.9724,68.0401,14556.0
2021-01-20 14:10:00,80.39,80.41,80.29,80.4,17886.0,68.0486,68.0655,67.9639,68.057,17886.0
2021-01-20 14:15:00,80.41,80.46,80.41,80.44,11930.0,68.0655,68.1078,68.0655,68.0909,11930.0
2021-01-20 14:20:00,80.44,80.44,80.32,80.34,10944.0,68.0909,68.0909,67.9893,68.0062,10944.0
2021-01-20 14:25:00,80.33,80.36,80.27,80.35,15108.0,67.9978,68.0232,67.947,68.0147,15108.0
2021-01-20 14:30:00,80.34,80.41,80.31,80.41,14829.0,68.0062,68.0655,67.9809,68.0655,14829.0
2021-01-20 14:35:00,80.4,80.45,80.37,80.45,15177.0,68.057,68.0994,68.0316,68.0994,15177.0
2021-01-20 14:40:00,80.44,80.52,80.43,80.45,18452.0,68.0909,68.1586,68.0824,68.0994,18452.0
2021-01-20 14:45:00,80.45,80.77,80.44,80.73,31310.0,68.0994,68.3702,68.0909,68.3364,31310.0
2021-01-20 14:50:00,80.73,80.77,80.66,80.69,23011.0,68.3364,68.3702,68.2771,68.3025,23011.0
2021-01-20 14:55:00,80.66,80.67,80.47,80.5,39161.0,68.2771,68.2856,68.1163,68.1417,39161.0
2021-01-20 15:00:00,80.49,80.57,80.42,80.56,27336.0,68.1332,68.2009,68.074,68.1925,27336.0
2021-01-20 15:05:00,80.6,80.66,80.59,80.65,12741.0,68.2263,68.2771,68.2179,68.2687,12741.0
2021-01-20 15:10:00,80.65,80.66,80.5,80.56,19076.0,68.2687,68.2771,68.1417,68.1925,19076.0
2021-01-20 15:15:00,80.56,80.63,80.54,80.57,15368.0,68.1925,68.2517,68.1755,68.2009,15368.0
2021-01-20 15:20:00,80.56,80.65,80.54,80.58,20278.0,68.1925,68.2687,68.1755,68.2094,20278.0
2021-01-20 15:25:00,80.58,80.68,80.58,80.67,19645.0,68.2094,68.294,68.2094,68.2856,19645.0
2021-01-20 15:30:00,80.67,80.79,80.62,80.79,19491.0,68.2856,68.3872,68.2433,68.3872,19491.0
2021-01-20 15:35:00,80.76,80.9,80.76,80.9,24921.0,68.3618,68.4803,68.3618,68.4803,24921.0
2021-01-20 15:40:00,80.9,81.03,80.82,81.0,35545.0,68.4803,68.5903,68.4126,68.5649,35545.0
2021-01-20 15:45:00,81.0,81.05,80.9,80.93,40268.0,68.5649,68.6072,68.4803,68.5057,40268.0
2021-01-20 15:50:00,80.93,80.93,80.79,80.92,104908.0,68.5057,68.5057,68.3872,68.4972,104908.0
2021-01-20 15:55:00,80.92,80.93,80.73,80.76,158190.0,68.4972,68.5057,68.3364,68.3618,158190.0
2021-01-21 09:30:00,81.0,81.14,80.3,80.87,103259.0,68.5649,68.6834,67.9724,68.4549,103259.0
2021-01-21 09:35:00,80.84,80.9,80.51,80.52,26601.0,68.4295,68.4803,68.1501,68.1586,26601.0
2021-01-21 09:40:00,80.52,80.87,80.48,80.65,27568.0,68.1586,68.4549,68.1248,68.2687,27568.0
2021-01-21 09:45:00,80.65,80.98,80.55,80.98,11643.0,68.2687,68.548,68.184,68.548,11643.0
2021-01-21 09:50:00,80.96,81.04,80.77,80.94,17581.0,68.5311,68.5988,68.3702,68.5141,17581.0
2021-01-21 09:55:00,80.94,81.1,80.88,81.05,19539.0,68.5141,68.6496,68.4633,68.6072,19539.0
2021-01-21 10:00:00,81.04,81.21,80.96,81.14,24633.0,68.5988,68.7427,68.5311,68.6834,24633.0
2021-01-21 10:05:00,81.14,81.36,81.13,81.2,17307.0,68.6834,68.8697,68.675,68.7342,17307.0
2021-01-21 10:10:00,81.19,81.2,80.93,81.15,21379.0,68.7258,68.7342,68.5057,68.6919,21379.0
2021-01-21 10:15:00,81.15,81.19,80.94,80.98,16299.0,68.6919,68.7258,68.5141,68.548,16299.0
2021-01-21 10:20:00,80.99,81.13,80.97,80.99,12464.0,68.5565,68.675,68.5395,68.5565,12464.0
2021-01-21 10:25:00,80.98,81.01,80.91,80.94,15607.0,68.548,68.5734,68.4887,68.5141,15607.0
2021-01-21 10:30:00,80.97,81.32,80.95,81.32,14580.0,68.5395,68.8358,68.5226,68.8358,14580.0
2021-01-21 10:35:00,81.3,81.38,81.13,81.25,30386.0,68.8189,68.8866,68.675,68.7765,30386.0
2021-01-21 10:40:00,81.22,81.31,81.1,81.13,14115.0,68.7511,68.8273,68.6496,68.675,14115.0
2021-01-21 10:45:00,81.14,81.29,81.12,81.22,18287.0,68.6834,68.8104,68.6665,68.7511,18287.0
2021-01-21 10:50:00,81.21,81.25,81.01,81.05,12188.0,68.7427,68.7765,68.5734,68.6072,12188.0
2021-01-21 10:55:00,81.02,81.11,81.01,81.04,12349.0,68.5819,68.658,68.5734,68.5988,12349.0
2021-01-21 11:00:00,81.05,81.05,80.89,80.99,14872.0,68.6072,68.6072,68.4718,68.5565,14872.0
2021-01-21 11:05:00,81.02,81.15,81.02,81.15,11492.0,68.5819,68.6919,68.5819,68.6919,11492.0
2021-01-21 11:10:00,81.15,81.28,81.12,81.28,14660.0,68.6919,68.8019,68.6665,68.8019,14660.0
2021-01-21 11:15:00,81.27,81.27,81.14,81.18,8856.0,68.7935,68.7935,68.6834,68.7173,8856.0
2021-01-21 11:20:00,81.18,81.23,81.02,81.08,18010.0,68.7173,68.7596,68.5819,68.6326,18010.0
2021-01-21 11:25:00,81.07,81.09,81.01,81.09,17720.0,68.6242,68.6411,68.5734,68.6411,17720.0
2021-01-21 11:30:00,81.07,81.11,80.94,81.1,15937.0,68.6242,68.658,68.5141,68.6496,15937.0
2021-01-21 11:35:00,81.08,81.23,81.07,81.21,15454.0,68.6326,68.7596,68.6242,68.7427,15454.0
2021-01-21 11:40:00,81.21,81.27,81.16,81.23,13355.0,68.7427,68.7935,68.7004,68.7596,13355.0
2021-01-21 11:45:00,81.23,81.26,81.07,81.11,19067.0,68.7596,68.785,68.6242,68.658,19067.0
2021-01-21 11:50:00,81.1,81.26,81.06,81.09,17882.0,68.6496,68.785,68.6157,68.6411,17882.0
2021-01-21 11:55:00,81.1,81.16,81.08,81.1,16163.0,68.6496,68.7004,68.6326,68.6496,16163.0
2021-01-21 12:00:00,81.08,81.2,81.05,81.15,25216.0,68.6326,68.7342,68.6072,68.6919,25216.0
2021-01-21 12:05:00,81.17,81.23,81.15,81.19,20574.0,68.7088,68.7596,68.6919,68.7258,20574.0
2021-01-21 12:10:00,81.19,81.32,81.16,81.32,6696.0,68.7258,68.8358,68.7004,68.8358,6696.0
2021-01-21 12:15:00,81.34,81.59,81.33,81.45,34637.0,68.8527,69.0643,68.8443,68.9458,34637.0
2021-01-21 12:20:00,81.46,81.55,81.42,81.5,23054.0,68.9543,69.0305,68.9204,68.9882,23054.0
2021-01-21 12:25:00,81.52,81.61,81.48,81.5,28858.0,69.0051,69.0813,68.9712,68.9882,28858.0
2021-01-21 12:30:00,81.5,81.55,81.31,81.33,13704.0,68.9882,69.0305,68.8273,68.8443,13704.0
2021-01-21 12:35:00,81.33,81.36,81.11,81.13,15846.0,68.8443,68.8697,68.658,68.675,15846.0
2021-01-21 12:40:00,81.11,81.25,81.1,81.11,15585.0,68.658,68.7765,68.6496,68.658,15585.0
2021-01-21 12:45:00,81.12,81.26,81.11,81.2,9956.0,68.6665,68.785,68.658,68.7342,9956.0
2021-01-21 12:50:00,81.21,81.33,81.19,81.28,10440.0,68.7427,68.8443,68.7258,68.8019,10440.0
2021-01-21 12:55:00,81.32,81.43,81.26,81.43,8465.0,68.8358,68.9289,68.785,68.9289,8465.0
2021-01-21 13:00:00,81.43,81.44,81.29,81.3,27200.0,68.9289,68.9374,68.8104,68.8189,27200.0
2021-01-21 13:05:00,81.3,81.37,81.24,81.24,11044.0,68.8189,68.8781,68.7681,68.7681,11044.0
2021-01-21 13:10:00,81.26,81.28,81.17,81.17,11606.0,68.785,68.8019,68.7088,68.7088,11606.0
2021-01-21 13:15:00,81.18,81.26,81.17,81.26,19597.0,68.7173,68.785,68.7088,68.785,19597.0
2021-01-21 13:20:00,81.26,81.3,81.12,81.25,34465.0,68.785,68.8189,68.6665,68.7765,34465.0
2021-01-21 13:25:00,81.26,81.31,81.17,81.19,17833.0,68.785,68.8273,68.7088,68.7258,17833.0
2021-01-21 13:30:00,81.2,81.26,81.18,81.25,10774.0,68.7342,68.785,68.7173,68.7765,10774.0
2021-01-21 13:35:00,81.25,81.27,81.16,81.17,15320.0,68.7765,68.7935,68.7004,68.7088,15320.0
2021-01-21 13:40:00,81.16,81.19,81.07,81.11,18015.0,68.7004,68.7258,68.6242,68.658,18015.0
2021-01-21 13:45:00,81.1,81.17,81.07,81.15,13723.0,68.6496,68.7088,68.6242,68.6919,13723.0
2021-01-21 13:50:00,81.14,81.22,81.14,81.18,11009.0,68.6834,68.7511,68.6834,68.7173,11009.0
2021-01-21 13:55:00,81.17,81.31,81.17,81.31,13795.0,68.7088,68.8273,68.7088,68.8273,13795.0
2021-01-21 14:00:00,81.3,81.32,81.12,81.15,17891.0,68.8189,68.8358,68.6665,68.6919,17891.0
2021-01-21 14:05:00,81.16,81.28,81.12,81.26,21929.0,68.7004,68.8019,68.6665,68.785,21929.0
2021-01-21 14:10:00,81.23,81.29,81.2,81.28,51039.0,68.7596,68.8104,68.7342,68.8019,51039.0
2021-01-21 14:15:00,81.31,81.39,81.29,81.33,19238.0,68.8273,68.8951,68.8104,68.8443,19238.0
2021-01-21 14:20:00,81.32,81.39,81.32,81.36,19624.0,68.8358,68.8951,68.8358,68.8697,19624.0
2021-01-21 14:25:00,81.33,81.41,81.31,81.4,13919.0,68.8443,68.912,68.8273,68.9035,13919.0
2021-01-21 14:30:00,81.41,81.48,81.38,81.4,16849.0,68.912,68.9712,68.8866,68.9035,16849.0
2021-01-21 14:35:00,81.39,81.44,81.28,81.3,91501.0,68.8951,68.9374,68.8019,68.8189,91501.0
2021-01-21 14:40:00,81.32,81.46,81.32,81.37,9167.0,68.8358,68.9543,68.8358,68.8781,9167.0
2021-01-21 14:45:00,81.38,81.42,81.34,81.34,15647.0,68.8866,68.9204,68.8527,68.8527,15647.0
2021-01-21 14:50:00,81.33,81.38,81.28,81.31,14119.0,68.8443,68.8866,68.8019,68.8273,14119.0
2021-01-21 14:55:00,81.3,81.3,81.17,81.17,13354.0,68.8189,68.8189,68.7088,68.7088,13354.0
2021-01-21 15:00:00,81.16,81.22,81.15,81.21,69097.0,68.7004,68.7511,68.6919,68.7427,69097.0
2021-01-21 15:05:00,81.21,81.25,81.15,81.21,11883.0,68.7427,68.7765,68.6919,68.7427,11883.0
2021-01-21 15:10:00,81.2,81.27,81.13,81.26,28377.0,68.7342,68.7935,68.675,68.785,28377.0
2021-01-21 15:15:00,81.26,81.33,81.25,81.31,10746.0,68.785,68.8443,68.7765,68.8273,10746.0
2021-01-21 15:20:00,81.31,81.36,81.29,81.34,21023.0,68.8273,68.8697,68.8104,68.8527,21023.0
2021-01-21 15:25:00,81.34,81.45,81.33,81.35,47440.0,68.8527,68.9458,68.8443,68.8612,47440.0
2021-01-21 15:30:00,81.36,81.36,81.29,81.29,23068.0,68.8697,68.8697,68.8104,68.8104,23068.0
2021-01-21 15:35:00,81.3,81.35,81.25,81.31,25931.0,68.8189,68.8612,68.7765,68.8273,25931.0
2021-01-21 15:40:00,81.31,81.35,81.17,81.21,29560.0,68.8273,68.8612,68.7088,68.7427,29560.0
2021-01-21 15:45:00,81.22,81.26,81.16,81.22,40027.0,68.7511,68.785,68.7004,68.7511,40027.0
2021-01-21 15:50:00,81.21,81.25,81.1,81.12,76647.0,68.7427,68.7765,68.6496,68.6665,76647.0
2021-01-21 15:55:00,81.13,81.13,80.94,80.98,144224.0,68.675,68.675,68.5141,68.548,144224.0
2021-01-22 09:30:00,80.81,81.23,80.77,81.17,53985.0,68.4041,68.7596,68.3702,68.7088,53985.0
2021-01-22 09:35:00,81.13,81.14,80.78,80.84,35517.0,68.675,68.6834,68.3787,68.4295,35517.0
2021-01-22 09:40:00,80.88,81.22,80.88,81.21,22856.0,68.4633,68.7511,68.4633,68.7427,22856.0
2021-01-22 09:45:00,81.21,81.29,81.0,81.07,40518.0,68.7427,68.8104,68.5649,68.6242,40518.0
2021-01-22 09:50:00,81.06,81.25,81.04,81.2,24566.0,68.6157,68.7765,68.5988,68.7342,24566.0
2021-01-22 09:55:00,81.2,81.44,81.17,81.2,19824.0,68.7342,68.9374,68.7088,68.7342,19824.0
2021-01-22 10:00:00,81.19,81.42,81.17,81.38,41406.0,68.7258,68.9204,68.7088,68.8866,41406.0
2021-01-22 10:05:00,81.36,81.48,81.26,81.39,132691.0,68.8697,68.9712,68.785,68.8951,132691.0
2021-01-22 10:10:00,81.39,81.78,81.38,81.67,42236.0,68.8951,69.2252,68.8866,69.1321,42236.0
2021-01-22 10:15:00,81.67,81.7,81.53,81.66,50467.0,69.1321,69.1575,69.0136,69.1236,50467.0
2021-01-22 10:20:00,81.67,81.98,81.6,81.98,51291.0,69.1321,69.3945,69.0728,69.3945,51291.0
2021-01-22 10:25:00,81.98,82.18,81.95,82.16,43156.0,69.3945,69.5638,69.3691,69.5468,43156.0
2021-01-22 10:30:00,82.18,82.37,82.12,82.17,50056.0,69.5638,69.7246,69.513,69.5553,50056.0
2021-01-22 10:35:00,82.17,82.18,82.0,82.15,32632.0,69.5553,69.5638,69.4114,69.5384,32632.0
2021-01-22 10:40:00,82.15,82.23,82.04,82.14,37576.0,69.5384,69.6061,69.4453,69.5299,37576.0
2021-01-22 10:45:00,82.14,82.17,81.91,81.96,37569.0,69.5299,69.5553,69.3352,69.3775,37569.0
2021-01-22 10:50:00,81.96,82.26,81.91,82.23,27338.0,69.3775,69.6315,69.3352,69.6061,27338.0
2021-01-22 10:55:00,82.23,82.44,82.22,82.41,32321.0,69.6061,69.7839,69.5976,69.7585,32321.0
2021-01-22 11:00:00,82.41,82.46,82.21,82.33,26769.0,69.7585,69.8008,69.5892,69.6907,26769.0
2021-01-22 11:05:00,82.33,82.41,82.24,82.24,28753.0,69.6907,69.7585,69.6146,69.6146,28753.0
2021-01-22 11:10:00,82.26,82.26,82.08,82.09,22632.0,69.6315,69.6315,69.4791,69.4876,22632.0
2021-01-22 11:15:00,82.1,82.12,81.88,81.99,22189.0,69.4961,69.513,69.3098,69.4029,22189.0
2021-01-22 11:20:00,81.98,81.99,81.88,81.88,15125.0,69.3945,69.4029,69.3098,69.3098,15125.0
2021-01-22 11:25:00,81.87,81.91,81.77,81.79,13033.0,69.3014,69.3352,69.2167,69.2336,13033.0
2021-01-22 11:30:00,81.81,81.98,81.75,81.91,24975.0,69.2506,69.3945,69.1998,69.3352,24975.0
2021-01-22 11:35:00,81.92,81.93,81.84,81.91,12949.0,69.3437,69.3521,69.276,69.3352,12949.0
2021-01-22 11:40:00,81.92,82.19,81.92,82.19,12478.0,69.3437,69.5722,69.3437,69.5722,12478.0
2021-01-22 11:45:00,82.18,82.34,82.16,82.34,13558.0,69.5638,69.6992,69.5468,69.6992,13558.0
2021-01-22 11:50:00,82.34,82.36,82.21,82.29,18922.0,69.6992,69.7161,69.5892,69.6569,18922.0
2021-01-22 11:55:00,82.31,82.31,82.23,82.29,16297.0,69.6738,69.6738,69.6061,69.6569,16297.0
2021-01-22 12:00:00,82.3,82.34,82.24,82.31,13456.0,69.6653,69.6992,69.6146,69.6738,13456.0
2021-01-22 12:05:00,82.3,82.3,82.16,82.27,11872.0,69.6653,69.6653,69.5468,69.64,11872.0
2021-01-22 12:10:00,82.26,82.3,82.13,82.15,124986.0,69.6315,69.6653,69.5214,69.5384,124986.0
2021-01-22 12:15:00,82.14,82.17,82.02,82.03,42153.0,69.5299,69.5553,69.4283,69.4368,42153.0
2021-01-22 12:20:00,82.03,82.15,82.03,82.12,26846.0,69.4368,69.5384,69.4368,69.513,26846.0
2021-01-22 12:25:00,82.12,82.2,82.11,82.18,14420.0,69.513,69.5807,69.5045,69.5638,14420.0
2021-01-22 12:30:00,82.19,82.2,82.12,82.14,11200.0,69.5722,69.5807,69.513,69.5299,11200.0
2021-01-22 12:35:00,82.13,82.13,82.07,82.09,21798.0,69.5214,69.5214,69.4707,69.4876,21798.0
2021-01-22 12:40:00,82.11,82.11,81.93,82.01,24575.0,69.5045,69.5045,69.3521,69.4199,24575.0
2021-01-22 12:45:00,82.01,82.03,81.93,82.01,13083.0,69.4199,69.4368,69.3521,69.4199,13083.0
2021-01-22 12:50:00,82.0,82.04,81.96,82.02,14208.0,69.4114,69.4453,69.3775,69.4283,14208.0
2021-01-22 12:55:00,82.03,82.08,81.97,82.03,16340.0,69.4368,69.4791,69.386,69.4368,16340.0
2021-01-22 13:00:00,82.03,82.06,82.0,82.05,12823.0,69.4368,69.4622,69.4114,69.4537,12823.0
2021-01-22 13:05:00,82.05,82.1,82.01,82.09,18549.0,69.4537,69.4961,69.4199,69.4876,18549.0
2021-01-22 13:10:00,82.1,82.14,82.08,82.14,10473.0,69.4961,69.5299,69.4791,69.5299,10473.0
2021-01-22 13:15:00,82.15,82.31,82.15,82.3,15901.0,69.5384,69.6738,69.5384,69.6653,15901.0
2021-01-22 13:20:00,82.31,82.39,82.29,82.34,19142.0,69.6738,69.7415,69.6569,69.6992,19142.0
2021-01-22 13:25:00,82.34,82.38,82.29,82.38,11706.0,69.6992,69.7331,69.6569,69.7331,11706.0
2021-01-22 13:30:00,82.37,82.39,82.19,82.2,18394.0,69.7246,69.7415,69.5722,69.5807,18394.0
2021-01-22 13:35:00,82.2,82.26,82.19,82.22,8072.0,69.5807,69.6315,69.5722,69.5976,8072.0
2021-01-22 13:40:00,82.21,82.25,82.2,82.22,17729.0,69.5892,69.623,69.5807,69.5976,17729.0
2021-01-22 13:45:00,82.22,82.25,82.09,82.12,12576.0,69.5976,69.623,69.4876,69.513,12576.0
2021-01-22 13:50:00,82.12,82.26,82.12,82.23,9747.0,69.513,69.6315,69.513,69.6061,9747.0
2021-01-22 13:55:00,82.23,82.34,82.22,82.29,8312.0,69.6061,69.6992,69.5976,69.6569,8312.0
2021-01-22 14:00:00,82.27,82.29,82.23,82.27,6708.0,69.64,69.6569,69.6061,69.64,6708.0
2021-01-22 14:05:00,82.27,82.44,82.26,82.37,14371.0,69.64,69.7839,69.6315,69.7246,14371.0
2021-01-22 14:10:00,82.37,82.4,82.24,82.3,68409.0,69.7246,69.75,69.6146,69.6653,68409.0
2021-01-22 14:15:00,82.3,82.38,82.27,82.33,14745.0,69.6653,69.7331,69.64,69.6907,14745.0
2021-01-22 14:20:00,82.31,82.39,82.28,82.38,9663.0,69.6738,69.7415,69.6484,69.7331,9663.0
2021-01-22 14:25:00,82.36,82.41,82.25,82.27,21329.0,69.7161,69.7585,69.623,69.64,21329.0
2021-01-22 14:30:00,82.27,82.31,82.25,82.29,17160.0,69.64,69.6738,69.623,69.6569,17160.0
2021-01-22 14:35:00,82.29,82.39,82.27,82.37,12997.0,69.6569,69.7415,69.64,69.7246,12997.0
2021-01-22 14:40:00,82.37,82.38,82.15,82.27,21381.0,69.7246,69.7331,69.5384,69.64,21381.0
2021-01-22 14:45:00,82.26,82.34,82.24,82.27,27007.0,69.6315,69.6992,69.6146,69.64,27007.0
2021-01-22 14:50:00,82.27,82.28,82.2,82.23,17028.0,69.64,69.6484,69.5807,69.6061,17028.0
2021-01-22 14:55:00,82.23,82.27,82.18,82.21,19878.0,69.6061,69.64,69.5638,69.5892,19878.0
2021-01-22 15:00:00,82.24,82.26,82.15,82.19,23729.0,69.6146,69.6315,69.5384,69.5722,23729.0
2021-01-22 15:05:00,82.21,82.24,82.16,82.21,15047.0,69.5892,69.6146,69.5468,69.5892,15047.0
2021-01-22 15:10:00,82.21,82.25,82.18,82.19,19497.0,69.5892,69.623,69.5638,69.5722,19497.0
2021-01-22 15:15:00,82.19,82.34,82.18,82.28,31303.0,69.5722,69.6992,69.5638,69.6484,31303.0
2021-01-22 15:20:00,82.28,82.31,82.24,82.28,29861.0,69.6484,69.6738,69.6146,69.6484,29861.0
2021-01-22 15:25:00,82.3,82.39,82.28,82.35,56971.0,69.6653,69.7415,69.6484,69.7077,56971.0
2021-01-22 15:30:00,82.35,82.38,82.24,82.25,35177.0,69.7077,69.7331,69.6146,69.623,35177.0
2021-01-22 15:35:00,82.26,82.32,82.17,82.24,32381.0,69.6315,69.6823,69.5553,69.6146,32381.0
2021-01-22 15:40:00,82.24,82.3,82.24,82.29,31983.0,69.6146,69.6653,69.6146,69.6569,31983.0
2021-01-22 15:45:00,82.28,82.29,82.2,82.23,46123.0,69.6484,69.6569,69.5807,69.6061,46123.0
2021-01-22 15:50:00,82.21,82.37,82.18,82.29,95755.0,69.5892,69.7246,69.5638,69.6569,95755.0
2021-01-22 15:55:00,82.28,82.35,82.08,82.09,167901.0,69.6484,69.7077,69.4791,69.4876,167901.0
2021-01-25 09:30:00,81.58,81.65,81.35,81.45,69167.0,69.0559,69.1151,68.8612,68.9458,69167.0
2021-01-25 09:35:00,81.48,81.76,81.41,81.76,17851.0,68.9712,69.2082,68.912,69.2082,17851.0
2021-01-25 09:40:00,81.74,81.96,81.57,81.86,10884.0,69.1913,69.3775,69.0474,69.2929,10884.0
2021-01-25 09:45:00,81.92,82.11,81.92,82.05,10104.0,69.3437,69.5045,69.3437,69.4537,10104.0
2021-01-25 09:50:00,82.01,82.1,81.94,82.1,5565.0,69.4199,69.4961,69.3606,69.4961,5565.0
2021-01-25 09:55:00,82.08,82.25,81.93,82.08,21115.0,69.4791,69.623,69.3521,69.4791,21115.0
2021-01-25 10:00:00,82.09,82.38,82.08,82.34,9605.0,69.4876,69.7331,69.4791,69.6992,9605.0
2021-01-25 10:05:00,82.37,82.59,82.31,82.51,19067.0,69.7246,69.9108,69.6738,69.8431,19067.0
2021-01-25 10:10:00,82.52,82.65,82.52,82.55,13669.0,69.8516,69.9616,69.8516,69.877,13669.0
2021-01-25 10:15:00,82.54,82.7,82.49,82.7,12333.0,69.8685,70.0039,69.8262,70.0039,12333.0
2021-01-25 10:20:00,82.71,82.79,82.67,82.71,19613.0,70.0124,70.0801,69.9785,70.0124,19613.0
2021-01-25 10:25:00,82.7,82.91,82.66,82.81,11270.0,70.0039,70.1817,69.9701,70.0971,11270.0
2021-01-25 10:30:00,82.78,82.8,82.72,82.73,19900.0,70.0717,70.0886,70.0209,70.0293,19900.0
2021-01-25 10:35:00,82.74,82.88,82.64,82.85,14494.0,70.0378,70.1563,69.9532,70.1309,14494.0
2021-01-25 10:40:00,82.85,83.1,82.81,83.09,13579.0,70.1309,70.3425,70.0971,70.3341,13579.0
2021-01-25 10:45:00,83.1,83.1,82.91,83.01,16050.0,70.3425,70.3425,70.1817,70.2663,16050.0
2021-01-25 10:50:00,82.98,83.02,82.83,83.02,13845.0,70.241,70.2748,70.114,70.2748,13845.0
2021-01-25 10:55:00,83.0,83.06,82.88,82.89,13329.0,70.2579,70.3087,70.1563,70.1648,13329.0
2021-01-25 11:00:00,82.86,82.99,82.52,82.71,18913.0,70.1394,70.2494,69.8516,70.0124,18913.0
2021-01-25 11:05:00,82.72,83.06,82.67,82.78,19273.0,70.0209,70.3087,69.9785,70.0717,19273.0
2021-01-25 11:10:00,82.7,82.79,82.2,82.2,30574.0,70.0039,70.0801,69.5807,69.5807,30574.0
2021-01-25 11:15:00,82.16,82.32,81.96,82.05,15307.0,69.5468,69.6823,69.3775,69.4537,15307.0
2021-01-25 11:20:00,81.99,82.21,81.95,82.14,14143.0,69.4029,69.5892,69.3691,69.5299,14143.0
2021-01-25 11:25:00,82.14,82.33,82.04,82.04,11594.0,69.5299,69.6907,69.4453,69.4453,11594.0
2021-01-25 11:30:00,82.06,82.1,81.78,81.9,24006.0,69.4622,69.4961,69.2252,69.3268,24006.0
2021-01-25 11:35:00,81.9,82.0,81.69,81.72,15322.0,69.3268,69.4114,69.149,69.1744,15322.0
2021-01-25 11:40:00,81.75,81.84,81.63,81.84,10132.0,69.1998,69.276,69.0982,69.276,10132.0
2021-01-25 11:45:00,81.87,82.08,81.83,82.05,16909.0,69.3014,69.4791,69.2675,69.4537,16909.0
2021-01-25 11:50:00,82.01,82.07,81.89,82.03,14406.0,69.4199,69.4707,69.3183,69.4368,14406.0
2021-01-25 11:55:00,82.03,82.13,81.99,81.99,11154.0,69.4368,69.5214,69.4029,69.4029,11154.0
2021-01-25 12:00:00,82.0,82.11,81.92,81.92,13996.0,69.4114,69.5045,69.3437,69.3437,13996.0
2021-01-25 12:05:00,81.93,82.01,81.86,81.98,14970.0,69.3521,69.4199,69.2929,69.3945,14970.0
2021-01-25 12:10:00,82.01,82.2,81.99,82.15,19526.0,69.4199,69.5807,69.4029,69.5384,19526.0
2021-01-25 12:15:00,82.16,82.25,82.13,82.18,10050.0,69.5468,69.623,69.5214,69.5638,10050.0
2021-01-25 12:20:00,82.18,82.29,82.09,82.1,13217.0,69.5638,69.6569,69.4876,69.4961,13217.0
2021-01-25 12:25:00,82.15,82.34,82.05,82.33,14485.0,69.5384,69.6992,69.4537,69.6907,14485.0
2021-01-25 12:30:00,82.32,82.39,82.28,82.33,17944.0,69.6823,69.7415,69.6484,69.6907,17944.0
2021-01-25 12:35:00,82.33,82.48,82.33,82.47,14215.0,69.6907,69.8177,69.6907,69.8092,14215.0
2021-01-25 12:40:00,82.48,82.74,82.48,82.71,14267.0,69.8177,70.0378,69.8177,70.0124,14267.0
2021-01-25 12:45:00,82.7,82.75,82.63,82.74,21280.0,70.0039,70.0463,69.9447,70.0378,21280.0
2021-01-25 12:50:00,82.75,82.84,82.61,82.64,12375.0,70.0463,70.1224,69.9278,69.9532,12375.0
2021-01-25 12:55:00,82.64,82.67,82.58,82.62,5833.0,69.9532,69.9785,69.9024,69.9362,5833.0
2021-01-25 13:00:00,82.62,82.79,82.58,82.7,11959.0,69.9362,70.0801,69.9024,70.0039,11959.0
2021-01-25 13:05:00,82.66,82.74,82.62,82.64,14263.0,69.9701,70.0378,69.9362,69.9532,14263.0
2021-01-25 13:10:00,82.62,82.76,82.55,82.63,14130.0,69.9362,70.0547,69.877,69.9447,14130.0
2021-01-25 13:15:00,82.64,82.71,82.59,82.61,8313.0,69.9532,70.0124,69.9108,69.9278,8313.0
2021-01-25 13:20:00,82.6,82.69,82.58,82.69,13423.0,69.9193,69.9955,69.9024,69.9955,13423.0
2021-01-25 13:25:00,82.69,82.74,82.65,82.7,6263.0,69.9955,70.0378,69.9616,70.0039,6263.0
2021-01-25 13:30:00,82.69,82.7,82.59,82.7,8398.0,69.9955,70.0039,69.9108,70.0039,8398.0
2021-01-25 13:35:00,82.7,82.85,82.69,82.82,23267.0,70.0039,70.1309,69.9955,70.1055,23267.0
2021-01-25 13:40:00,82.79,82.85,82.65,82.71,12879.0,70.0801,70.1309,69.9616,70.0124,12879.0
2021-01-25 13:45:00,82.7,82.7,82.53,82.59,7962.0,70.0039,70.0039,69.86,69.9108,7962.0
2021-01-25 13:50:00,82.59,82.59,82.45,82.45,6810.0,69.9108,69.9108,69.7923,69.7923,6810.0
2021-01-25 13:55:00,82.44,82.53,82.4,82.53,11045.0,69.7839,69.86,69.75,69.86,11045.0
2021-01-25 14:00:00,82.55,82.61,82.43,82.48,8700.0,69.877,69.9278,69.7754,69.8177,8700.0
2021-01-25 14:05:00,82.45,82.5,82.4,82.47,11060.0,69.7923,69.8346,69.75,69.8092,11060.0
2021-01-25 14:10:00,82.49,82.57,82.48,82.57,8049.0,69.8262,69.8939,69.8177,69.8939,8049.0
2021-01-25 14:15:00,82.53,82.55,82.48,82.52,10495.0,69.86,69.877,69.8177,69.8516,10495.0
2021-01-25 14:20:00,82.54,82.62,82.53,82.55,13237.0,69.8685,69.9362,69.86,69.877,13237.0
2021-01-25 14:25:00,82.53,82.58,82.49,82.56,9900.0,69.86,69.9024,69.8262,69.8854,9900.0
2021-01-25 14:30:00,82.57,82.64,82.52,82.56,8463.0,69.8939,69.9532,69.8516,69.8854,8463.0
2021-01-25 14:35:00,82.56,82.62,82.53,82.57,11306.0,69.8854,69.9362,69.86,69.8939,11306.0
2021-01-25 14:40:00,82.57,82.65,82.55,82.59,14144.0,69.8939,69.9616,69.877,69.9108,14144.0
2021-01-25 14:45:00,82.57,82.74,82.55,82.73,25982.0,69.8939,70.0378,69.877,70.0293,25982.0
2021-01-25 14:50:00,82.74,82.84,82.6,82.65,20302.0,70.0378,70.1224,69.9193,69.9616,20302.0
2021-01-25 14:55:00,82.64,82.64,82.48,82.54,13013.0,69.9532,69.9532,69.8177,69.8685,13013.0
2021-01-25 15:00:00,82.52,82.59,82.52,82.58,13763.0,69.8516,69.9108,69.8516,69.9024,13763.0
2021-01-25 15:05:00,82.59,82.6,82.54,82.56,8138.0,69.9108,69.9193,69.8685,69.8854,8138.0
2021-01-25 15:10:00,82.56,82.58,82.43,82.46,10544.0,69.8854,69.9024,69.7754,69.8008,10544.0
2021-01-25 15:15:00,82.48,82.5,82.32,82.47,22252.0,69.8177,69.8346,69.6823,69.8092,22252.0
2021-01-25 15:20:00,82.47,82.6,82.46,82.59,14892.0,69.8092,69.9193,69.8008,69.9108,14892.0
2021-01-25 15:25:00,82.58,82.69,82.57,82.65,24498.0,69.9024,69.9955,69.8939,69.9616,24498.0
2021-01-25 15:30:00,82.66,82.75,82.64,82.69,19717.0,69.9701,70.0463,69.9532,69.9955,19717.0
2021-01-25 15:35:00,82.67,82.74,82.64,82.69,20924.0,69.9785,70.0378,69.9532,69.9955,20924.0
2021-01-25 15:40:00,82.69,82.7,82.63,82.67,33066.0,69.9955,70.0039,69.9447,69.9785,33066.0
2021-01-25 15:45:00,82.66,82.71,82.62,82.67,34545.0,69.9701,70.0124,69.9362,69.9785,34545.0
2021-01-25 15:50:00,82.67,82.7,82.47,82.51,69514.0,69.9785,70.0039,69.8092,69.8431,69514.0
2021-01-25 15:55:00,82.51,82.65,82.48,82.59,105576.0,69.8431,69.9616,69.8177,69.9108,105576.0
2021-01-26 09:30:00,82.2,82.55,81.67,81.68,64148.0,69.5807,69.877,69.1321,69.1405,64148.0
2021-01-26 09:35:00,81.7,81.7,81.44,81.59,53739.0,69.1575,69.1575,68.9374,69.0643,53739.0
2021-01-26 09:40:00,81.56,81.74,81.44,81.67,27935.0,69.039,69.1913,68.9374,69.1321,27935.0
2021-01-26 09:45:00,81.68,81.68,81.38,81.46,20513.0,69.1405,69.1405,68.8866,68.9543,20513.0
2021-01-26 09:50:00,81.47,81.48,81.2,81.38,31322.0,68.9628,68.9712,68.7342,68.8866,31322.0
2021-01-26 09:55:00,81.42,81.54,81.22,81.27,22755.0,68.9204,69.022,68.7511,68.7935,22755.0
2021-01-26 10:00:00,81.29,81.49,81.28,81.36,11673.0,68.8104,68.9797,68.8019,68.8697,11673.0
2021-01-26 10:05:00,81.35,81.35,81.02,81.02,24780.0,68.8612,68.8612,68.5819,68.5819,24780.0
2021-01-26 10:10:00,81.06,81.14,80.97,81.14,27221.0,68.6157,68.6834,68.5395,68.6834,27221.0
2021-01-26 10:15:00,81.1,81.17,80.97,81.12,12557.0,68.6496,68.7088,68.5395,68.6665,12557.0
2021-01-26 10:20:00,81.06,81.16,81.01,81.05,11406.0,68.6157,68.7004,68.5734,68.6072,11406.0
2021-01-26 10:25:00,81.05,81.1,80.96,81.08,19007.0,68.6072,68.6496,68.5311,68.6326,19007.0
2021-01-26 10:30:00,81.08,81.09,80.88,80.88,21336.0,68.6326,68.6411,68.4633,68.4633,21336.0
2021-01-26 10:35:00,80.88,81.08,80.77,81.0,22688.0,68.4633,68.6326,68.3702,68.5649,22688.0
2021-01-26 10:40:00,80.98,81.33,80.98,81.33,15551.0,68.548,68.8443,68.548,68.8443,15551.0
2021-01-26 10:45:00,81.35,81.35,81.18,81.18,11369.0,68.8612,68.8612,68.7173,68.7173,11369.0
2021-01-26 10:50:00,81.19,81.25,81.14,81.18,13140.0,68.7258,68.7765,68.6834,68.7173,13140.0
2021-01-26 10:55:00,81.17,81.17,80.95,80.95,35536.0,68.7088,68.7088,68.5226,68.5226,35536.0
2021-01-26 11:00:00,80.96,81.16,80.87,81.16,18151.0,68.5311,68.7004,68.4549,68.7004,18151.0
2021-01-26 11:05:00,81.17,81.26,81.14,81.14,57977.0,68.7088,68.785,68.6834,68.6834,57977.0
2021-01-26 11:10:00,81.14,81.25,81.06,81.14,23019.0,68.6834,68.7765,68.6157,68.6834,23019.0
2021-01-26 11:15:00,81.15,81.23,81.13,81.15,31665.0,68.6919,68.7596,68.675,68.6919,31665.0
2021-01-26 11:20:00,81.19,81.23,81.12,81.12,20005.0,68.7258,68.7596,68.6665,68.6665,20005.0
2021-01-26 11:25:00,81.13,81.25,81.12,81.21,28572.0,68.675,68.7765,68.6665,68.7427,28572.0
2021-01-26 11:30:00,81.21,81.23,81.02,81.09,53964.0,68.7427,68.7596,68.5819,68.6411,53964.0
2021-01-26 11:35:00,81.1,81.1,81.02,81.05,12760.0,68.6496,68.6496,68.5819,68.6072,12760.0
2021-01-26 11:40:00,81.09,81.16,81.06,81.14,15542.0,68.6411,68.7004,68.6157,68.6834,15542.0
2021-01-26 11:45:00,81.13,81.17,81.06,81.06,15917.0,68.675,68.7088,68.6157,68.6157,15917.0
2021-01-26 11:50:00,81.07,81.19,81.05,81.14,29260.0,68.6242,68.7258,68.6072,68.6834,29260.0
2021-01-26 11:55:00,81.13,81.24,81.11,81.14,106511.0,68.675,68.7681,68.658,68.6834,106511.0
2021-01-26 12:00:00,81.14,81.18,81.05,81.16,93812.0,68.6834,68.7173,68.6072,68.7004,93812.0
2021-01-26 12:05:00,81.17,81.17,80.96,80.98,14635.0,68.7088,68.7088,68.5311,68.548,14635.0
2021-01-26 12:10:00,81.01,81.01,80.84,80.92,12669.0,68.5734,68.5734,68.4295,68.4972,12669.0
2021-01-26 12:15:00,80.92,81.13,80.9,81.09,16239.0,68.4972,68.675,68.4803,68.6411,16239.0
2021-01-26 12:20:00,81.09,81.11,81.01,81.06,10643.0,68.6411,68.658,68.5734,68.6157,10643.0
2021-01-26 12:25:00,81.06,81.19,81.05,81.06,22317.0,68.6157,68.7258,68.6072,68.6157,22317.0
2021-01-26 12:30:00,81.04,81.07,81.0,81.07,14113.0,68.5988,68.6242,68.5649,68.6242,14113.0
2021-01-26 12:35:00,81.07,81.15,81.04,81.09,8369.0,68.6242,68.6919,68.5988,68.6411,8369.0
2021-01-26 12:40:00,81.1,81.12,81.06,81.12,7570.0,68.6496,68.6665,68.6157,68.6665,7570.0
2021-01-26 12:45:00,81.1,81.15,81.09,81.14,15755.0,68.6496,68.6919,68.6411,68.6834,15755.0
2021-01-26 12:50:00,81.12,81.15,81.06,81.11,22324.0,68.6665,68.6919,68.6157,68.658,22324.0
2021-01-26 12:55:00,81.12,81.2,81.05,81.08,39945.0,68.6665,68.7342,68.6072,68.6326,39945.0
2021-01-26 13:00:00,81.09,81.15,81.06,81.13,14383.0,68.6411,68.6919,68.6157,68.675,14383.0
2021-01-26 13:05:00,81.12,81.18,81.1,81.17,14044.0,68.6665,68.7173,68.6496,68.7088,14044.0
2021-01-26 13:10:00,81.16,81.23,81.12,81.17,28016.0,68.7004,68.7596,68.6665,68.7088,28016.0
2021-01-26 13:15:00,81.17,81.17,81.02,81.1,112624.0,68.7088,68.7088,68.5819,68.6496,112624.0
2021-01-26 13:20:00,81.12,81.16,81.07,81.09,9079.0,68.6665,68.7004,68.6242,68.6411,9079.0
2021-01-26 13:25:00,81.11,81.12,81.07,81.1,7960.0,68.658,68.6665,68.6242,68.6496,7960.0
2021-01-26 13:30:00,81.12,81.19,81.11,81.19,16772.0,68.6665,68.7258,68.658,68.7258,16772.0
2021-01-26 13:35:00,81.19,81.25,81.15,81.23,41825.0,68.7258,68.7765,68.6919,68.7596,41825.0
2021-01-26 13:40:00,81.22,81.68,81.17,81.58,121049.0,68.7511,69.1405,68.7088,69.0559,121049.0
2021-01-26 13:45:00,81.57,81.74,81.5,81.61,15102.0,69.0474,69.1913,68.9882,69.0813,15102.0
2021-01-26 13:50:00,81.61,81.68,81.47,81.68,9770.0,69.0813,69.1405,68.9628,69.1405,9770.0
2021-01-26 13:55:00,81.67,81.77,81.62,81.75,5547.0,69.1321,69.2167,69.0897,69.1998,5547.0
2021-01-26 14:00:00,81.78,81.84,81.66,81.75,15001.0,69.2252,69.276,69.1236,69.1998,15001.0
2021-01-26 14:05:00,81.76,81.81,81.74,81.76,5410.0,69.2082,69.2506,69.1913,69.2082,5410.0
2021-01-26 14:10:00,81.79,81.83,81.74,81.79,7617.0,69.2336,69.2675,69.1913,69.2336,7617.0
2021-01-26 14:15:00,81.77,81.81,81.7,81.77,11328.0,69.2167,69.2506,69.1575,69.2167,11328.0
2021-01-26 14:20:00,81.79,81.82,81.71,81.73,6573.0,69.2336,69.259,69.1659,69.1829,6573.0
2021-01-26 14:25:00,81.72,81.73,81.6,81.65,6051.0,69.1744,69.1829,69.0728,69.1151,6051.0
2021-01-26 14:30:00,81.65,81.67,81.49,81.5,14121.0,69.1151,69.1321,68.9797,68.9882,14121.0
2021-01-26 14:35:00,81.5,81.6,81.43,81.54,15849.0,68.9882,69.0728,68.9289,69.022,15849.0
2021-01-26 14:40:00,81.52,81.68,81.52,81.68,11820.0,69.0051,69.1405,69.0051,69.1405,11820.0
2021-01-26 14:45:00,81.67,81.74,81.66,81.72,10893.0,69.1321,69.1913,69.1236,69.1744,10893.0
2021-01-26 14:50:00,81.73,81.84,81.72,81.77,7076.0,69.1829,69.276,69.1744,69.2167,7076.0
2021-01-26 14:55:00,81.77,82.01,81.77,81.95,44386.0,69.2167,69.4199,69.2167,69.3691,44386.0
2021-01-26 15:00:00,81.96,82.02,81.92,82.0,10041.0,69.3775,69.4283,69.3437,69.4114,10041.0
2021-01-26 15:05:00,81.97,82.09,81.95,82.09,17303.0,69.386,69.4876,69.3691,69.4876,17303.0
2021-01-26 15:10:00,82.1,82.18,82.1,82.13,18201.0,69.4961,69.5638,69.4961,69.5214,18201.0
2021-01-26 15:15:00,82.13,82.2,82.12,82.14,11368.0,69.5214,69.5807,69.513,69.5299,11368.0
2021-01-26 15:20:00,82.15,82.16,82.06,82.08,8889.0,69.5384,69.5468,69.4622,69.4791,8889.0
2021-01-26 15:25:00,82.09,82.12,82.05,82.06,13362.0,69.4876,69.513,69.4537,69.4622,13362.0
2021-01-26 15:30:00,82.08,82.17,82.03,82.08,12851.0,69.4791,69.5553,69.4368,69.4791,12851.0
2021-01-26 15:35:00,82.13,82.16,82.09,82.14,14304.0,69.5214,69.5468,69.4876,69.5299,14304.0
2021-01-26 15:40:00,82.15,82.18,82.01,82.08,18033.0,69.5384,69.5638,69.4199,69.4791,18033.0
2021-01-26 15:45:00,82.06,82.09,81.95,81.95,15472.0,69.4622,69.4876,69.3691,69.3691,15472.0
2021-01-26 15:50:00,81.97,82.07,81.74,81.83,56460.0,69.386,69.4707,69.1913,69.2675,56460.0
2021-01-26 15:55:00,81.83,81.89,81.75,81.82,73809.0,69.2675,69.3183,69.1998,69.259,73809.0
2021-01-27 09:30:00,81.19,81.92,81.19,81.83,65511.0,68.7258,69.3437,68.7258,69.2675,65511.0
2021-01-27 09:35:00,81.83,82.67,81.82,82.58,22572.0,69.2675,69.9785,69.259,69.9024,22572.0
2021-01-27 09:40:00,82.58,82.63,82.26,82.36,21827.0,69.9024,69.9447,69.6315,69.7161,21827.0
2021-01-27 09:45:00,82.36,82.47,82.11,82.21,49824.0,69.7161,69.8092,69.5045,69.5892,49824.0
2021-01-27 09:50:00,82.21,82.41,81.88,82.39,31426.0,69.5892,69.7585,69.3098,69.7415,31426.0
2021-01-27 09:55:00,82.41,82.41,81.84,81.87,23585.0,69.7585,69.7585,69.276,69.3014,23585.0
2021-01-27 10:00:00,81.82,82.16,81.81,81.99,13584.0,69.259,69.5468,69.2506,69.4029,13584.0
2021-01-27 10:05:00,82.0,82.33,81.95,82.01,30432.0,69.4114,69.6907,69.3691,69.4199,30432.0
2021-01-27 10:10:00,82.05,82.13,81.59,81.59,11317.0,69.4537,69.5214,69.0643,69.0643,11317.0
2021-01-27 10:15:00,81.51,81.52,81.1,81.26,18907.0,68.9966,69.0051,68.6496,68.785,18907.0
2021-01-27 10:20:00,81.26,81.44,81.22,81.22,13594.0,68.785,68.9374,68.7511,68.7511,13594.0
2021-01-27 10:25:00,81.2,81.59,81.19,81.54,11311.0,68.7342,69.0643,68.7258,69.022,11311.0
2021-01-27 10:30:00,81.53,81.66,81.28,81.47,20857.0,69.0136,69.1236,68.8019,68.9628,20857.0
2021-01-27 10:35:00,81.48,81.65,81.46,81.46,6863.0,68.9712,69.1151,68.9543,68.9543,6863.0
2021-01-27 10:40:00,81.44,81.6,81.44,81.55,12494.0,68.9374,69.0728,68.9374,69.0305,12494.0
2021-01-27 10:45:00,81.55,81.85,81.55,81.72,16568.0,69.0305,69.2844,69.0305,69.1744,16568.0
2021-01-27 10:50:00,81.69,81.97,81.69,81.9,10866.0,69.149,69.386,69.149,69.3268,10866.0
2021-01-27 10:55:00,81.86,81.86,81.64,81.74,6562.0,69.2929,69.2929,69.1067,69.1913,6562.0
2021-01-27 11:00:00,81.76,81.77,81.56,81.56,5391.0,69.2082,69.2167,69.039,69.039,5391.0
2021-01-27 11:05:00,81.59,81.63,81.47,81.63,14443.0,69.0643,69.0982,68.9628,69.0982,14443.0
2021-01-27 11:10:00,81.59,81.63,81.5,81.54,8297.0,69.0643,69.0982,68.9882,69.022,8297.0
2021-01-27 11:15:00,81.53,81.57,81.32,81.49,7180.0,69.0136,69.0474,68.8358,68.9797,7180.0
2021-01-27 11:20:00,81.51,81.74,81.51,81.73,6727.0,68.9966,69.1913,68.9966,69.1829,6727.0
2021-01-27 11:25:00,81.76,81.8,81.64,81.71,9725.0,69.2082,69.2421,69.1067,69.1659,9725.0
2021-01-27 11:30:00,81.72,81.78,81.59,81.59,8810.0,69.1744,69.2252,69.0643,69.0643,8810.0
2021-01-27 11:35:00,81.61,81.69,81.37,81.67,11750.0,69.0813,69.149,68.8781,69.1321,11750.0
2021-01-27 11:40:00,81.7,81.76,81.61,81.62,10476.0,69.1575,69.2082,69.0813,69.0897,10476.0
2021-01-27 11:45:00,81.6,81.68,81.33,81.39,9531.0,69.0728,69.1405,68.8443,68.8951,9531.0
2021-01-27 11:50:00,81.41,81.48,81.27,81.28,17612.0,68.912,68.9712,68.7935,68.8019,17612.0
2021-01-27 11:55:00,81.31,81.37,81.21,81.24,6973.0,68.8273,68.8781,68.7427,68.7681,6973.0
2021-01-27 12:00:00,81.25,81.33,81.15,81.2,6496.0,68.7765,68.8443,68.6919,68.7342,6496.0
2021-01-27 12:05:00,81.19,81.35,81.18,81.26,9154.0,68.7258,68.8612,68.7173,68.785,9154.0
2021-01-27 12:10:00,81.25,81.26,81.02,81.07,10440.0,68.7765,68.785,68.5819,68.6242,10440.0
2021-01-27 12:15:00,81.08,81.21,81.07,81.2,13176.0,68.6326,68.7427,68.6242,68.7342,13176.0
2021-01-27 12:20:00,81.18,81.31,81.18,81.31,7401.0,68.7173,68.8273,68.7173,68.8273,7401.0
2021-01-27 12:25:00,81.3,81.45,81.3,81.41,5963.0,68.8189,68.9458,68.8189,68.912,5963.0
2021-01-27 12:30:00,81.41,81.44,81.24,81.24,8913.0,68.912,68.9374,68.7681,68.7681,8913.0
2021-01-27 12:35:00,81.27,81.3,81.02,81.03,12530.0,68.7935,68.8189,68.5819,68.5903,12530.0
2021-01-27 12:40:00,81.04,81.14,81.01,81.08,6685.0,68.5988,68.6834,68.5734,68.6326,6685.0
2021-01-27 12:45:00,81.05,81.17,81.04,81.09,8091.0,68.6072,68.7088,68.5988,68.6411,8091.0
2021-01-27 12:50:00,81.1,81.23,81.07,81.19,8066.0,68.6496,68.7596,68.6242,68.7258,8066.0
2021-01-27 12:55:00,81.2,81.34,81.17,81.31,6667.0,68.7342,68.8527,68.7088,68.8273,6667.0
2021-01-27 13:00:00,81.31,81.36,81.25,81.33,6398.0,68.8273,68.8697,68.7765,68.8443,6398.0
2021-01-27 13:05:00,81.3,81.34,81.25,81.28,4126.0,68.8189,68.8527,68.7765,68.8019,4126.0
2021-01-27 13:10:00,81.28,81.3,81.15,81.27,7794.0,68.8019,68.8189,68.6919,68.7935,7794.0
2021-01-27 13:15:00,81.26,81.34,81.21,81.31,6990.0,68.785,68.8527,68.7427,68.8273,6990.0
2021-01-27 13:20:00,81.29,81.4,81.21,81.22,13909.0,68.8104,68.9035,68.7427,68.7511,13909.0
2021-01-27 13:25:00,81.2,81.35,81.16,81.33,12100.0,68.7342,68.8612,68.7004,68.8443,12100.0
2021-01-27 13:30:00,81.34,81.5,81.34,81.4,7396.0,68.8527,68.9882,68.8527,68.9035,7396.0
2021-01-27 13:35:00,81.41,81.46,81.33,81.38,8927.0,68.912,68.9543,68.8443,68.8866,8927.0
2021-01-27 13:40:00,81.38,81.38,81.19,81.19,10237.0,68.8866,68.8866,68.7258,68.7258,10237.0
2021-01-27 13:45:00,81.14,81.18,81.1,81.17,6926.0,68.6834,68.7173,68.6496,68.7088,6926.0
2021-01-27 13:50:00,81.17,81.28,81.16,81.24,5772.0,68.7088,68.8019,68.7004,68.7681,5772.0
2021-01-27 13:55:00,81.25,81.25,81.06,81.12,7817.0,68.7765,68.7765,68.6157,68.6665,7817.0
2021-01-27 14:00:00,81.12,81.27,81.05,81.07,8768.0,68.6665,68.7935,68.6072,68.6242,8768.0
2021-01-27 14:05:00,81.03,81.15,81.01,81.05,14035.0,68.5903,68.6919,68.5734,68.6072,14035.0
2021-01-27 14:10:00,81.07,81.09,80.97,81.05,18299.0,68.6242,68.6411,68.5395,68.6072,18299.0
2021-01-27 14:15:00,81.04,81.04,80.93,80.93,9607.0,68.5988,68.5988,68.5057,68.5057,9607.0
2021-01-27 14:20:00,80.95,80.99,80.92,80.93,7200.0,68.5226,68.5565,68.4972,68.5057,7200.0
2021-01-27 14:25:00,80.93,80.99,80.81,80.86,15961.0,68.5057,68.5565,68.4041,68.4464,15961.0
2021-01-27 14:30:00,80.88,80.92,80.7,80.73,9299.0,68.4633,68.4972,68.311,68.3364,9299.0
2021-01-27 14:35:00,80.73,80.73,80.56,80.67,14199.0,68.3364,68.3364,68.1925,68.2856,14199.0
2021-01-27 14:40:00,80.65,80.8,80.61,80.66,10146.0,68.2687,68.3956,68.2348,68.2771,10146.0
2021-01-27 14:45:00,80.66,80.73,80.45,80.53,14485.0,68.2771,68.3364,68.0994,68.1671,14485.0
2021-01-27 14:50:00,80.57,80.57,80.4,80.49,13755.0,68.2009,68.2009,68.057,68.1332,13755.0
2021-01-27 14:55:00,80.49,80.57,80.39,80.51,11013.0,68.1332,68.2009,68.0486,68.1501,11013.0
2021-01-27 15:00:00,80.47,80.58,80.4,80.45,14842.0,68.1163,68.2094,68.057,68.0994,14842.0
2021-01-27 15:05:00,80.45,80.48,80.33,80.38,10068.0,68.0994,68.1248,67.9978,68.0401,10068.0
2021-01-27 15:10:00,80.38,80.7,80.34,80.59,16978.0,68.0401,68.311,68.0062,68.2179,16978.0
2021-01-27 15:15:00,80.57,80.57,80.43,80.46,25092.0,68.2009,68.2009,68.0824,68.1078,25092.0
2021-01-27 15:20:00,80.44,80.58,80.43,80.55,21869.0,68.0909,68.2094,68.0824,68.184,21869.0
2021-01-27 15:25:00,80.57,80.71,80.43,80.55,42834.0,68.2009,68.3194,68.0824,68.184,42834.0
2021-01-27 15:30:00,80.52,80.55,80.35,80.36,14710.0,68.1586,68.184,68.0147,68.0232,14710.0
2021-01-27 15:35:00,80.36,80.44,80.09,80.2,19864.0,68.0232,68.0909,67.7946,67.8877,19864.0
2021-01-27 15:40:00,80.2,80.39,80.1,80.27,21252.0,67.8877,68.0486,67.8031,67.947,21252.0
2021-01-27 15:45:00,80.28,80.56,80.25,80.54,41486.0,67.9555,68.1925,67.9301,68.1755,41486.0
2021-01-27 15:50:00,80.54,80.61,80.38,80.45,127908.0,68.1755,68.2348,68.0401,68.0994,127908.0
2021-01-27 15:55:00,80.43,80.71,80.36,80.45,193063.0,68.0824,68.3194,68.0232,68.0994,193063.0
2021-01-28 09:30:00,80.96,81.05,80.51,80.87,44317.0,68.5311,68.6072,68.1501,68.4549,44317.0
2021-01-28 09:35:00,80.86,81.01,80.64,80.75,11340.0,68.4464,68.5734,68.2602,68.3533,11340.0
2021-01-28 09:40:00,80.7,81.22,80.66,80.99,7088.0,68.311,68.7511,68.2771,68.5565,7088.0
2021-01-28 09:45:00,81.16,81.31,81.07,81.3,9582.0,68.7004,68.8273,68.6242,68.8189,9582.0
2021-01-28 09:50:00,81.3,81.49,81.15,81.47,10896.0,68.8189,68.9797,68.6919,68.9628,10896.0
2021-01-28 09:55:00,81.48,81.88,80.91,81.66,36792.0,68.9712,69.3098,68.4887,69.1236,36792.0
2021-01-28 10:00:00,81.59,81.92,81.57,81.83,12412.0,69.0643,69.3437,69.0474,69.2675,12412.0
2021-01-28 10:05:00,81.88,82.25,81.76,81.81,26345.0,69.3098,69.623,69.2082,69.2506,26345.0
2021-01-28 10:10:00,81.83,81.99,81.75,81.94,11586.0,69.2675,69.4029,69.1998,69.3606,11586.0
2021-01-28 10:15:00,81.97,82.27,81.9,82.16,17430.0,69.386,69.64,69.3268,69.5468,17430.0
2021-01-28 10:20:00,82.17,82.18,81.82,82.12,25162.0,69.5553,69.5638,69.259,69.513,25162.0
2021-01-28 10:25:00,82.15,82.2,81.76,81.76,16167.0,69.5384,69.5807,69.2082,69.2082,16167.0
2021-01-28 10:30:00,81.78,82.11,81.78,81.93,10900.0,69.2252,69.5045,69.2252,69.3521,10900.0
2021-01-28 10:35:00,81.95,82.01,81.63,81.72,8708.0,69.3691,69.4199,69.0982,69.1744,8708.0
2021-01-28 10:40:00,81.64,81.98,81.63,81.94,8075.0,69.1067,69.3945,69.0982,69.3606,8075.0
2021-01-28 10:45:00,81.93,82.06,81.84,82.05,7907.0,69.3521,69.4622,69.276,69.4537,7907.0
2021-01-28 10:50:00,82.01,82.06,81.81,81.94,9299.0,69.4199,69.4622,69.2506,69.3606,9299.0
2021-01-28 10:55:00,81.98,82.06,81.7,81.77,9454.0,69.3945,69.4622,69.1575,69.2167,9454.0
2021-01-28 11:00:00,81.78,81.88,81.65,81.71,10871.0,69.2252,69.3098,69.1151,69.1659,10871.0
2021-01-28 11:05:00,81.64,81.8,81.56,81.76,10185.0,69.1067,69.2421,69.039,69.2082,10185.0
2021-01-28 11:10:00,81.77,81.9,81.7,81.76,7671.0,69.2167,69.3268,69.1575,69.2082,7671.0
2021-01-28 11:15:00,81.82,82.0,81.76,81.93,15732.0,69.259,69.4114,69.2082,69.3521,15732.0
2021-01-28 11:20:00,81.88,82.0,81.74,81.82,10168.0,69.3098,69.4114,69.1913,69.259,10168.0
2021-01-28 11:25:00,81.82,82.07,81.8,82.0,13486.0,69.259,69.4707,69.2421,69.4114,13486.0
2021-01-28 11:30:00,82.0,82.01,81.75,81.81,9881.0,69.4114,69.4199,69.1998,69.2506,9881.0
2021-01-28 11:35:00,81.85,81.94,81.65,81.7,19782.0,69.2844,69.3606,69.1151,69.1575,19782.0
2021-01-28 11:40:00,81.75,81.94,81.75,81.86,14504.0,69.1998,69.3606,69.1998,69.2929,14504.0
2021-01-28 11:45:00,81.87,81.94,81.74,81.83,22197.0,69.3014,69.3606,69.1913,69.2675,22197.0
2021-01-28 11:50:00,81.86,81.9,81.78,81.78,18577.0,69.2929,69.3268,69.2252,69.2252,18577.0
2021-01-28 11:55:00,81.8,81.94,81.74,81.8,8994.0,69.2421,69.3606,69.1913,69.2421,8994.0
2021-01-28 12:00:00,81.81,82.11,81.79,82.07,9790.0,69.2506,69.5045,69.2336,69.4707,9790.0
2021-01-28 12:05:00,82.1,82.23,82.09,82.16,7455.0,69.4961,69.6061,69.4876,69.5468,7455.0
2021-01-28 12:10:00,82.17,82.25,81.81,81.81,15976.0,69.5553,69.623,69.2506,69.2506,15976.0
2021-01-28 12:15:00,81.78,82.04,81.78,81.93,12292.0,69.2252,69.4453,69.2252,69.3521,12292.0
2021-01-28 12:20:00,81.94,81.97,81.83,81.84,7670.0,69.3606,69.386,69.2675,69.276,7670.0
2021-01-28 12:25:00,81.84,81.91,81.76,81.91,9910.0,69.276,69.3352,69.2082,69.3352,9910.0
2021-01-28 12:30:00,81.92,81.99,81.8,81.9,9094.0,69.3437,69.4029,69.2421,69.3268,9094.0
2021-01-28 12:35:00,81.91,81.92,81.8,81.81,8937.0,69.3352,69.3437,69.2421,69.2506,8937.0
2021-01-28 12:40:00,81.83,81.86,81.71,81.71,11017.0,69.2675,69.2929,69.1659,69.1659,11017.0
2021-01-28 12:45:00,81.7,81.78,81.56,81.61,15938.0,69.1575,69.2252,69.039,69.0813,15938.0
2021-01-28 12:50:00,81.61,81.65,81.57,81.59,7559.0,69.0813,69.1151,69.0474,69.0643,7559.0
2021-01-28 12:55:00,81.61,81.68,81.52,81.66,9842.0,69.0813,69.1405,69.0051,69.1236,9842.0
2021-01-28 13:00:00,81.66,81.8,81.6,81.75,10914.0,69.1236,69.2421,69.0728,69.1998,10914.0
2021-01-28 13:05:00,81.75,81.97,81.74,81.97,10798.0,69.1998,69.386,69.1913,69.386,10798.0
2021-01-28 13:10:00,81.92,81.97,81.86,81.97,26325.0,69.3437,69.386,69.2929,69.386,26325.0
2021-01-28 13:15:00,81.95,82.06,81.78,81.88,12022.0,69.3691,69.4622,69.2252,69.3098,12022.0
2021-01-28 13:20:00,81.86,81.89,81.78,81.81,7483.0,69.2929,69.3183,69.2252,69.2506,7483.0
2021-01-28 13:25:00,81.83,81.98,81.82,81.93,12352.0,69.2675,69.3945,69.259,69.3521,12352.0
2021-01-28 13:30:00,82.0,82.08,81.94,82.05,8751.0,69.4114,69.4791,69.3606,69.4537,8751.0
2021-01-28 13:35:00,82.03,82.07,81.85,81.86,17450.0,69.4368,69.4707,69.2844,69.2929,17450.0
2021-01-28 13:40:00,81.83,81.92,81.72,81.78,7668.0,69.2675,69.3437,69.1744,69.2252,7668.0
2021-01-28 13:45:00,81.8,81.85,81.74,81.78,7022.0,69.2421,69.2844,69.1913,69.2252,7022.0
2021-01-28 13:50:00,81.76,81.79,81.72,81.73,5401.0,69.2082,69.2336,69.1744,69.1829,5401.0
2021-01-28 13:55:00,81.71,81.8,81.65,81.8,8522.0,69.1659,69.2421,69.1151,69.2421,8522.0
2021-01-28 14:00:00,81.8,81.83,81.76,81.77,6916.0,69.2421,69.2675,69.2082,69.2167,6916.0
2021-01-28 14:05:00,81.78,81.88,81.78,81.84,12262.0,69.2252,69.3098,69.2252,69.276,12262.0
2021-01-28 14:10:00,81.85,81.85,81.75,81.76,13178.0,69.2844,69.2844,69.1998,69.2082,13178.0
2021-01-28 14:15:00,81.78,81.8,81.5,81.52,10784.0,69.2252,69.2421,68.9882,69.0051,10784.0
2021-01-28 14:20:00,81.49,81.51,81.32,81.37,10422.0,68.9797,68.9966,68.8358,68.8781,10422.0
2021-01-28 14:25:00,81.38,81.43,81.35,81.41,10805.0,68.8866,68.9289,68.8612,68.912,10805.0
2021-01-28 14:30:00,81.42,81.49,81.34,81.4,11107.0,68.9204,68.9797,68.8527,68.9035,11107.0
2021-01-28 14:35:00,81.39,81.52,81.38,81.5,13981.0,68.8951,69.0051,68.8866,68.9882,13981.0
2021-01-28 14:40:00,81.5,81.5,81.38,81.4,12531.0,68.9882,68.9882,68.8866,68.9035,12531.0
2021-01-28 14:45:00,81.4,81.44,81.31,81.43,25540.0,68.9035,68.9374,68.8273,68.9289,25540.0
2021-01-28 14:50:00,81.42,81.58,81.39,81.46,19793.0,68.9204,69.0559,68.8951,68.9543,19793.0
2021-01-28 14:55:00,81.45,81.48,81.36,81.47,11735.0,68.9458,68.9712,68.8697,68.9628,11735.0
2021-01-28 15:00:00,81.43,81.43,81.18,81.18,7948.0,68.9289,68.9289,68.7173,68.7173,7948.0
2021-01-28 15:05:00,81.18,81.26,81.17,81.21,10607.0,68.7173,68.785,68.7088,68.7427,10607.0
2021-01-28 15:10:00,81.21,81.23,81.1,81.1,15588.0,68.7427,68.7596,68.6496,68.6496,15588.0
2021-01-28 15:15:00,81.1,81.13,80.94,81.05,17268.0,68.6496,68.675,68.5141,68.6072,17268.0
2021-01-28 15:20:00,81.06,81.09,80.89,80.97,20352.0,68.6157,68.6411,68.4718,68.5395,20352.0
2021-01-28 15:25:00,80.95,81.12,80.95,80.97,16357.0,68.5226,68.6665,68.5226,68.5395,16357.0
2021-01-28 15:30:00,80.96,80.97,80.67,80.73,26526.0,68.5311,68.5395,68.2856,68.3364,26526.0
2021-01-28 15:35:00,80.74,80.8,80.69,80.8,23167.0,68.3448,68.3956,68.3025,68.3956,23167.0
2021-01-28 15:40:00,80.77,80.85,80.7,80.73,27827.0,68.3702,68.438,68.311,68.3364,27827.0
2021-01-28 15:45:00,80.75,80.99,80.74,80.87,28110.0,68.3533,68.5565,68.3448,68.4549,28110.0
2021-01-28 15:50:00,80.9,81.03,80.75,80.91,50058.0,68.4803,68.5903,68.3533,68.4887,50058.0
2021-01-28 15:55:00,80.93,80.93,80.54,80.56,120347.0,68.5057,68.5057,68.1755,68.1925,120347.0
2021-01-29 09:30:00,80.2,80.57,79.81,80.39,72818.0,67.8877,68.2009,67.5576,68.0486,72818.0
2021-01-29 09:35:00,80.42,80.77,80.3,80.73,12892.0,68.074,68.3702,67.9724,68.3364,12892.0
2021-01-29 09:40:00,80.66,81.04,80.4,80.96,26315.0,68.2771,68.5988,68.057,68.5311,26315.0
2021-01-29 09:45:00,81.03,81.14,80.69,81.03,19598.0,68.5903,68.6834,68.3025,68.5903,19598.0
2021-01-29 09:50:00,81.04,81.08,80.81,80.83,3711.0,68.5988,68.6326,68.4041,68.421,3711.0
2021-01-29 09:55:00,80.92,81.18,80.92,80.97,11360.0,68.4972,68.7173,68.4972,68.5395,11360.0
2021-01-29 10:00:00,81.02,81.09,80.88,81.03,16809.0,68.5819,68.6411,68.4633,68.5903,16809.0
2021-01-29 10:05:00,81.0,81.3,80.94,81.2,19494.0,68.5649,68.8189,68.5141,68.7342,19494.0
2021-01-29 10:10:00,81.27,81.39,81.02,81.07,9455.0,68.7935,68.8951,68.5819,68.6242,9455.0
2021-01-29 10:15:00,81.07,81.15,80.87,80.98,9924.0,68.6242,68.6919,68.4549,68.548,9924.0
2021-01-29 10:20:00,80.96,81.32,80.87,81.28,13459.0,68.5311,68.8358,68.4549,68.8019,13459.0
2021-01-29 10:25:00,81.25,81.36,81.16,81.34,13593.0,68.7765,68.8697,68.7004,68.8527,13593.0
2021-01-29 10:30:00,81.34,81.5,81.23,81.44,13941.0,68.8527,68.9882,68.7596,68.9374,13941.0
2021-01-29 10:35:00,81.45,81.62,81.43,81.53,11835.0,68.9458,69.0897,68.9289,69.0136,11835.0
2021-01-29 10:40:00,81.48,81.49,81.29,81.36,7317.0,68.9712,68.9797,68.8104,68.8697,7317.0
2021-01-29 10:45:00,81.35,81.5,81.19,81.5,12563.0,68.8612,68.9882,68.7258,68.9882,12563.0
2021-01-29 10:50:00,81.49,81.54,81.29,81.45,14001.0,68.9797,69.022,68.8104,68.9458,14001.0
2021-01-29 10:55:00,81.42,81.5,81.39,81.44,6698.0,68.9204,68.9882,68.8951,68.9374,6698.0
2021-01-29 11:00:00,81.4,81.46,81.13,81.14,8498.0,68.9035,68.9543,68.675,68.6834,8498.0
2021-01-29 11:05:00,81.1,81.21,81.06,81.2,8514.0,68.6496,68.7427,68.6157,68.7342,8514.0
2021-01-29 11:10:00,81.19,81.19,80.94,80.95,11799.0,68.7258,68.7258,68.5141,68.5226,11799.0
2021-01-29 11:15:00,80.93,81.18,80.88,81.12,22510.0,68.5057,68.7173,68.4633,68.6665,22510.0
2021-01-29 11:20:00,81.19,81.38,81.09,81.31,17101.0,68.7258,68.8866,68.6411,68.8273,17101.0
2021-01-29 11:25:00,81.26,81.38,81.09,81.1,13711.0,68.785,68.8866,68.6411,68.6496,13711.0
2021-01-29 11:30:00,81.08,81.23,80.99,81.03,17457.0,68.6326,68.7596,68.5565,68.5903,17457.0
2021-01-29 11:35:00,81.05,81.13,80.98,81.06,17918.0,68.6072,68.675,68.548,68.6157,17918.0
2021-01-29 11:40:00,81.05,81.16,81.04,81.16,6518.0,68.6072,68.7004,68.5988,68.7004,6518.0
2021-01-29 11:45:00,81.13,81.24,80.99,81.05,15461.0,68.675,68.7681,68.5565,68.6072,15461.0
2021-01-29 11:50:00,81.09,81.1,80.83,80.84,14892.0,68.6411,68.6496,68.421,68.4295,14892.0
2021-01-29 11:55:00,80.89,81.04,80.85,80.86,12821.0,68.4718,68.5988,68.438,68.4464,12821.0
2021-01-29 12:00:00,80.81,80.9,80.78,80.87,9539.0,68.4041,68.4803,68.3787,68.4549,9539.0
2021-01-29 12:05:00,80.9,80.98,80.87,80.93,9133.0,68.4803,68.548,68.4549,68.5057,9133.0
2021-01-29 12:10:00,80.95,81.04,80.85,80.87,11993.0,68.5226,68.5988,68.438,68.4549,11993.0
2021-01-29 12:15:00,80.86,80.86,80.54,80.54,12346.0,68.4464,68.4464,68.1755,68.1755,12346.0
2021-01-29 12:20:00,80.53,80.66,80.52,80.58,10574.0,68.1671,68.2771,68.1586,68.2094,10574.0
2021-01-29 12:25:00,80.56,80.78,80.51,80.68,14069.0,68.1925,68.3787,68.1501,68.294,14069.0
2021-01-29 12:30:00,80.66,80.73,80.6,80.67,9964.0,68.2771,68.3364,68.2263,68.2856,9964.0
2021-01-29 12:35:00,80.69,80.75,80.64,80.7,10664.0,68.3025,68.3533,68.2602,68.311,10664.0
2021-01-29 12:40:00,80.67,80.91,80.66,80.8,20517.0,68.2856,68.4887,68.2771,68.3956,20517.0
2021-01-29 12:45:00,80.8,80.81,80.61,80.66,16627.0,68.3956,68.4041,68.2348,68.2771,16627.0
2021-01-29 12:50:00,80.66,81.02,80.65,80.93,17696.0,68.2771,68.5819,68.2687,68.5057,17696.0
2021-01-29 12:55:00,80.92,80.99,80.79,80.8,13477.0,68.4972,68.5565,68.3872,68.3956,13477.0
2021-01-29 13:00:00,80.77,80.91,80.63,80.83,14292.0,68.3702,68.4887,68.2517,68.421,14292.0
2021-01-29 13:05:00,80.81,80.88,80.66,80.68,13118.0,68.4041,68.4633,68.2771,68.294,13118.0
2021-01-29 13:10:00,80.68,80.78,80.62,80.67,14199.0,68.294,68.3787,68.2433,68.2856,14199.0
2021-01-29 13:15:00,80.65,80.65,80.48,80.51,20748.0,68.2687,68.2687,68.1248,68.1501,20748.0
2021-01-29 13:20:00,80.51,80.69,80.5,80.53,24717.0,68.1501,68.3025,68.1417,68.1671,24717.0
2021-01-29 13:25:00,80.53,80.69,80.51,80.67,25170.0,68.1671,68.3025,68.1501,68.2856,25170.0
2021-01-29 13:30:00,80.67,80.73,80.65,80.68,10633.0,68.2856,68.3364,68.2687,68.294,10633.0
2021-01-29 13:35:00,80.57,80.64,80.48,80.56,37037.0,68.2009,68.2602,68.1248,68.1925,37037.0
2021-01-29 13:40:00,80.56,80.57,80.47,80.5,16099.0,68.1925,68.2009,68.1163,68.1417,16099.0
2021-01-29 13:45:00,80.47,80.53,80.37,80.38,13509.0,68.1163,68.1671,68.0316,68.0401,13509.0
2021-01-29 13:50:00,80.37,80.47,80.35,80.43,11097.0,68.0316,68.1163,68.0147,68.0824,11097.0
2021-01-29 13:55:00,80.44,80.52,80.36,80.37,10032.0,68.0909,68.1586,68.0232,68.0316,10032.0
2021-01-29 14:00:00,80.32,80.68,80.32,80.64,24072.0,67.9893,68.294,67.9893,68.2602,24072.0
2021-01-29 14:05:00,80.65,80.77,80.64,80.67,22104.0,68.2687,68.3702,68.2602,68.2856,22104.0
2021-01-29 14:10:00,80.67,80.68,80.6,80.66,11366.0,68.2856,68.294,68.2263,68.2771,11366.0
2021-01-29 14:15:00,80.63,80.72,80.63,80.67,12338.0,68.2517,68.3279,68.2517,68.2856,12338.0
2021-01-29 14:20:00,80.68,80.72,80.57,80.72,8039.0,68.294,68.3279,68.2009,68.3279,8039.0
2021-01-29 14:25:00,80.71,80.83,80.7,80.82,11352.0,68.3194,68.421,68.311,68.4126,11352.0
2021-01-29 14:30:00,80.81,80.81,80.66,80.7,22250.0,68.4041,68.4041,68.2771,68.311,22250.0
2021-01-29 14:35:00,80.72,80.85,80.72,80.84,14859.0,68.3279,68.438,68.3279,68.4295,14859.0
2021-01-29 14:40:00,80.83,80.92,80.69,80.82,13737.0,68.421,68.4972,68.3025,68.4126,13737.0
2021-01-29 14:45:00,80.84,81.12,80.79,81.12,27759.0,68.4295,68.6665,68.3872,68.6665,27759.0
2021-01-29 14:50:00,81.13,81.23,80.95,80.95,17118.0,68.675,68.7596,68.5226,68.5226,17118.0
2021-01-29 14:55:00,80.96,81.04,80.92,80.93,9826.0,68.5311,68.5988,68.4972,68.5057,9826.0
2021-01-29 15:00:00,80.94,81.26,80.93,81.2,17633.0,68.5141,68.785,68.5057,68.7342,17633.0
2021-01-29 15:05:00,81.19,81.24,81.16,81.21,18526.0,68.7258,68.7681,68.7004,68.7427,18526.0
2021-01-29 15:10:00,81.2,81.35,81.2,81.3,20936.0,68.7342,68.8612,68.7342,68.8189,20936.0
2021-01-29 15:15:00,81.3,81.31,81.07,81.08,15225.0,68.8189,68.8273,68.6242,68.6326,15225.0
2021-01-29 15:20:00,81.08,81.18,81.08,81.1,15479.0,68.6326,68.7173,68.6326,68.6496,15479.0
2021-01-29 15:25:00,81.09,81.11,80.91,80.92,15821.0,68.6411,68.658,68.4887,68.4972,15821.0
2021-01-29 15:30:00,80.93,81.0,80.83,80.84,23341.0,68.5057,68.5649,68.421,68.4295,23341.0
2021-01-29 15:35:00,80.83,80.9,80.7,80.7,33234.0,68.421,68.4803,68.311,68.311,33234.0
2021-01-29 15:40:00,80.72,80.84,80.65,80.7,36981.0,68.3279,68.4295,68.2687,68.311,36981.0
2021-01-29 15:45:00,80.67,80.69,80.5,80.59,42299.0,68.2856,68.3025,68.1417,68.2179,42299.0
2021-01-29 15:50:00,80.58,81.34,80.54,81.27,152034.0,68.2094,68.8527,68.1755,68.7935,152034.0
2021-01-29 15:55:00,81.29,81.41,80.86,80.91,198795.0,68.8104,68.912,68.4464,68.4887,198795.0
2021-02-01 09:30:00,81.1,81.1,80.2,80.23,43756.0,68.6496,68.6496,67.8877,67.9131,43756.0
2021-02-01 09:35:00,80.28,80.38,80.01,80.13,13983.0,67.9555,68.0401,67.7269,67.8285,13983.0
2021-02-01 09:40:00,80.18,80.44,80.18,80.3,10935.0,67.8708,68.0909,67.8708,67.9724,10935.0
2021-02-01 09:45:00,80.27,80.4,80.17,80.4,11520.0,67.947,68.057,67.8623,68.057,11520.0
2021-02-01 09:50:00,80.46,80.47,80.2,80.31,8113.0,68.1078,68.1163,67.8877,67.9809,8113.0
2021-02-01 09:55:00,80.29,80.62,80.24,80.57,11300.0,67.9639,68.2433,67.9216,68.2009,11300.0
2021-02-01 10:00:00,80.52,80.75,80.38,80.75,8285.0,68.1586,68.3533,68.0401,68.3533,8285.0
2021-02-01 10:05:00,80.77,80.87,80.6,80.72,12129.0,68.3702,68.4549,68.2263,68.3279,12129.0
2021-02-01 10:10:00,80.68,80.69,80.46,80.61,9617.0,68.294,68.3025,68.1078,68.2348,9617.0
2021-02-01 10:15:00,80.7,80.86,80.66,80.86,7909.0,68.311,68.4464,68.2771,68.4464,7909.0
2021-02-01 10:20:00,80.91,80.96,80.79,80.82,9634.0,68.4887,68.5311,68.3872,68.4126,9634.0
2021-02-01 10:25:00,80.83,80.84,80.51,80.51,8415.0,68.421,68.4295,68.1501,68.1501,8415.0
2021-02-01 10:30:00,80.53,80.84,80.52,80.81,17287.0,68.1671,68.4295,68.1586,68.4041,17287.0
2021-02-01 10:35:00,80.79,81.02,80.74,80.98,8820.0,68.3872,68.5819,68.3448,68.548,8820.0
2021-02-01 10:40:00,81.0,81.19,80.94,81.11,14690.0,68.5649,68.7258,68.5141,68.658,14690.0
2021-02-01 10:45:00,81.1,81.35,81.1,81.28,11852.0,68.6496,68.8612,68.6496,68.8019,11852.0
2021-02-01 10:50:00,81.26,81.43,81.22,81.27,12024.0,68.785,68.9289,68.7511,68.7935,12024.0
2021-02-01 10:55:00,81.26,81.43,81.18,81.35,10597.0,68.785,68.9289,68.7173,68.8612,10597.0
2021-02-01 11:00:00,81.36,81.61,81.35,81.59,9361.0,68.8697,69.0813,68.8612,69.0643,9361.0
2021-02-01 11:05:00,81.57,81.58,81.4,81.4,13421.0,69.0474,69.0559,68.9035,68.9035,13421.0
2021-02-01 11:10:00,81.31,81.34,81.25,81.31,10586.0,68.8273,68.8527,68.7765,68.8273,10586.0
2021-02-01 11:15:00,81.33,81.47,81.32,81.46,5340.0,68.8443,68.9628,68.8358,68.9543,5340.0
2021-02-01 11:20:00,81.49,81.52,81.41,81.45,6360.0,68.9797,69.0051,68.912,68.9458,6360.0
2021-02-01 11:25:00,81.46,81.57,81.46,81.46,6452.0,68.9543,69.0474,68.9543,68.9543,6452.0
2021-02-01 11:30:00,81.45,81.66,81.44,81.58,9046.0,68.9458,69.1236,68.9374,69.0559,9046.0
2021-02-01 11:35:00,81.52,81.54,81.43,81.5,6354.0,69.0051,69.022,68.9289,68.9882,6354.0
2021-02-01 11:40:00,81.54,81.71,81.54,81.71,6605.0,69.022,69.1659,69.022,69.1659,6605.0
2021-02-01 11:45:00,81.7,81.75,81.59,81.59,5847.0,69.1575,69.1998,69.0643,69.0643,5847.0
2021-02-01 11:50:00,81.6,81.65,81.54,81.59,7262.0,69.0728,69.1151,69.022,69.0643,7262.0
2021-02-01 11:55:00,81.57,81.74,81.57,81.62,7065.0,69.0474,69.1913,69.0474,69.0897,7065.0
2021-02-01 12:00:00,81.61,81.75,81.61,81.64,7936.0,69.0813,69.1998,69.0813,69.1067,7936.0
2021-02-01 12:05:00,81.63,81.64,81.5,81.5,4726.0,69.0982,69.1067,68.9882,68.9882,4726.0
2021-02-01 12:10:00,81.48,81.58,81.41,81.54,8686.0,68.9712,69.0559,68.912,69.022,8686.0
2021-02-01 12:15:00,81.56,81.63,81.49,81.62,8565.0,69.039,69.0982,68.9797,69.0897,8565.0
2021-02-01 12:20:00,81.61,81.61,81.37,81.39,6513.0,69.0813,69.0813,68.8781,68.8951,6513.0
2021-02-01 12:25:00,81.41,81.53,81.39,81.48,10626.0,68.912,69.0136,68.8951,68.9712,10626.0
2021-02-01 12:30:00,81.49,81.52,81.42,81.49,3778.0,68.9797,69.0051,68.9204,68.9797,3778.0
2021-02-01 12:35:00,81.47,81.54,81.46,81.46,7456.0,68.9628,69.022,68.9543,68.9543,7456.0
2021-02-01 12:40:00,81.48,81.5,81.38,81.38,6751.0,68.9712,68.9882,68.8866,68.8866,6751.0
2021-02-01 12:45:00,81.38,81.4,81.26,81.34,6388.0,68.8866,68.9035,68.785,68.8527,6388.0
2021-02-01 12:50:00,81.39,81.42,81.31,81.37,3380.0,68.8951,68.9204,68.8273,68.8781,3380.0
2021-02-01 12:55:00,81.35,81.46,81.33,81.37,6782.0,68.8612,68.9543,68.8443,68.8781,6782.0
2021-02-01 13:00:00,81.39,81.42,81.34,81.38,3025.0,68.8951,68.9204,68.8527,68.8866,3025.0
2021-02-01 13:05:00,81.44,81.45,81.35,81.38,8189.0,68.9374,68.9458,68.8612,68.8866,8189.0
2021-02-01 13:10:00,81.38,81.46,81.37,81.45,5827.0,68.8866,68.9543,68.8781,68.9458,5827.0
2021-02-01 13:15:00,81.45,81.51,81.43,81.46,4231.0,68.9458,68.9966,68.9289,68.9543,4231.0
2021-02-01 13:20:00,81.45,81.46,81.37,81.39,19209.0,68.9458,68.9543,68.8781,68.8951,19209.0
2021-02-01 13:25:00,81.4,81.43,81.32,81.4,3442.0,68.9035,68.9289,68.8358,68.9035,3442.0
2021-02-01 13:30:00,81.44,81.46,81.34,81.35,6564.0,68.9374,68.9543,68.8527,68.8612,6564.0
2021-02-01 13:35:00,81.34,81.38,81.25,81.29,7695.0,68.8527,68.8866,68.7765,68.8104,7695.0
2021-02-01 13:40:00,81.28,81.36,81.25,81.27,10283.0,68.8019,68.8697,68.7765,68.7935,10283.0
2021-02-01 13:45:00,81.28,81.35,81.27,81.32,4722.0,68.8019,68.8612,68.7935,68.8358,4722.0
2021-02-01 13:50:00,81.3,81.31,81.27,81.28,4110.0,68.8189,68.8273,68.7935,68.8019,4110.0
2021-02-01 13:55:00,81.27,81.32,81.24,81.24,5589.0,68.7935,68.8358,68.7681,68.7681,5589.0
2021-02-01 14:00:00,81.24,81.29,81.18,81.26,14942.0,68.7681,68.8104,68.7173,68.785,14942.0
2021-02-01 14:05:00,81.26,81.31,81.23,81.24,6736.0,68.785,68.8273,68.7596,68.7681,6736.0
2021-02-01 14:10:00,81.23,81.35,81.22,81.35,9385.0,68.7596,68.8612,68.7511,68.8612,9385.0
2021-02-01 14:15:00,81.35,81.43,81.34,81.4,12713.0,68.8612,68.9289,68.8527,68.9035,12713.0
2021-02-01 14:20:00,81.39,81.52,81.39,81.52,22627.0,68.8951,69.0051,68.8951,69.0051,22627.0
2021-02-01 14:25:00,81.53,81.6,81.52,81.56,11852.0,69.0136,69.0728,69.0051,69.039,11852.0
2021-02-01 14:30:00,81.55,81.71,81.55,81.68,17868.0,69.0305,69.1659,69.0305,69.1405,17868.0
2021-02-01 14:35:00,81.68,81.7,81.59,81.66,10074.0,69.1405,69.1575,69.0643,69.1236,10074.0
2021-02-01 14:40:00,81.68,81.74,81.65,81.72,13230.0,69.1405,69.1913,69.1151,69.1744,13230.0
2021-02-01 14:45:00,81.72,81.74,81.64,81.66,11681.0,69.1744,69.1913,69.1067,69.1236,11681.0
2021-02-01 14:50:00,81.66,81.69,81.61,81.66,9525.0,69.1236,69.149,69.0813,69.1236,9525.0
2021-02-01 14:55:00,81.64,81.64,81.46,81.5,10995.0,69.1067,69.1067,68.9543,68.9882,10995.0
2021-02-01 15:00:00,81.47,81.51,81.45,81.5,6036.0,68.9628,68.9966,68.9458,68.9882,6036.0
2021-02-01 15:05:00,81.49,81.56,81.48,81.52,28794.0,68.9797,69.039,68.9712,69.0051,28794.0
2021-02-01 15:10:00,81.51,81.51,81.34,81.39,8879.0,68.9966,68.9966,68.8527,68.8951,8879.0
2021-02-01 15:15:00,81.39,81.42,81.22,81.27,11688.0,68.8951,68.9204,68.7511,68.7935,11688.0
2021-02-01 15:20:00,81.26,81.33,81.23,81.26,17203.0,68.785,68.8443,68.7596,68.785,17203.0
2021-02-01 15:25:00,81.27,81.29,81.18,81.19,15402.0,68.7935,68.8104,68.7173,68.7258,15402.0
2021-02-01 15:30:00,81.19,81.2,81.09,81.15,18082.0,68.7258,68.7342,68.6411,68.6919,18082.0
2021-02-01 15:35:00,81.16,81.3,81.16,81.22,21402.0,68.7004,68.8189,68.7004,68.7511,21402.0
2021-02-01 15:40:00,81.22,81.38,81.16,81.34,23379.0,68.7511,68.8866,68.7004,68.8527,23379.0
2021-02-01 15:45:00,81.33,81.37,81.23,81.27,23507.0,68.8443,68.8781,68.7596,68.7935,23507.0
2021-02-01 15:50:00,81.24,81.42,81.22,81.39,75429.0,68.7681,68.9204,68.7511,68.8951,75429.0
2021-02-01 15:55:00,81.37,81.43,81.18,81.18,122551.0,68.8781,68.9289,68.7173,68.7173,122551.0
2021-02-02 09:30:00,81.32,81.32,80.82,81.05,45752.0,68.8358,68.8358,68.4126,68.6072,45752.0
2021-02-02 09:35:00,81.17,81.22,81.02,81.21,8968.0,68.7088,68.7511,68.5819,68.7427,8968.0
2021-02-02 09:40:00,81.39,81.43,81.07,81.2,16189.0,68.8951,68.9289,68.6242,68.7342,16189.0
2021-02-02 09:45:00,81.27,81.79,81.19,81.76,10898.0,68.7935,69.2336,68.7258,69.2082,10898.0
2021-02-02 09:50:00,81.79,82.02,81.69,82.02,15170.0,69.2336,69.4283,69.149,69.4283,15170.0
2021-02-02 09:55:00,81.98,82.29,81.94,82.18,11880.0,69.3945,69.6569,69.3606,69.5638,11880.0
2021-02-02 10:00:00,82.11,82.45,82.04,82.34,9773.0,69.5045,69.7923,69.4453,69.6992,9773.0
2021-02-02 10:05:00,82.33,82.59,82.32,82.41,21535.0,69.6907,69.9108,69.6823,69.7585,21535.0
2021-02-02 10:10:00,82.37,82.53,82.35,82.48,18142.0,69.7246,69.86,69.7077,69.8177,18142.0
2021-02-02 10:15:00,82.46,82.59,82.43,82.58,16484.0,69.8008,69.9108,69.7754,69.9024,16484.0
2021-02-02 10:20:00,82.56,82.69,82.5,82.59,13181.0,69.8854,69.9955,69.8346,69.9108,13181.0
2021-02-02 10:25:00,82.6,82.66,82.46,82.46,16868.0,69.9193,69.9701,69.8008,69.8008,16868.0
2021-02-02 10:30:00,82.49,82.56,82.41,82.56,11306.0,69.8262,69.8854,69.7585,69.8854,11306.0
2021-02-02 10:35:00,82.55,82.6,82.35,82.36,9095.0,69.877,69.9193,69.7077,69.7161,9095.0
2021-02-02 10:40:00,82.33,82.53,82.17,82.49,9531.0,69.6907,69.86,69.5553,69.8262,9531.0
2021-02-02 10:45:00,82.44,82.48,82.31,82.4,8804.0,69.7839,69.8177,69.6738,69.75,8804.0
2021-02-02 10:50:00,82.4,82.56,82.38,82.5,7108.0,69.75,69.8854,69.7331,69.8346,7108.0
2021-02-02 10:55:00,82.48,82.72,82.46,82.65,7399.0,69.8177,70.0209,69.8008,69.9616,7399.0
2021-02-02 11:00:00,82.64,82.85,82.64,82.8,12191.0,69.9532,70.1309,69.9532,70.0886,12191.0
2021-02-02 11:05:00,82.8,82.89,82.69,82.86,11079.0,70.0886,70.1648,69.9955,70.1394,11079.0
2021-02-02 11:10:00,82.84,82.94,82.84,82.88,7069.0,70.1224,70.2071,70.1224,70.1563,7069.0
2021-02-02 11:15:00,82.91,82.91,82.69,82.76,17754.0,70.1817,70.1817,69.9955,70.0547,17754.0
2021-02-02 11:20:00,82.72,82.75,82.68,82.7,8426.0,70.0209,70.0463,69.987,70.0039,8426.0
2021-02-02 11:25:00,82.69,82.77,82.67,82.72,6795.0,69.9955,70.0632,69.9785,70.0209,6795.0
2021-02-02 11:30:00,82.73,82.78,82.63,82.74,14769.0,70.0293,70.0717,69.9447,70.0378,14769.0
2021-02-02 11:35:00,82.77,82.85,82.75,82.83,8416.0,70.0632,70.1309,70.0463,70.114,8416.0
2021-02-02 11:40:00,82.81,82.91,82.78,82.84,16864.0,70.0971,70.1817,70.0717,70.1224,16864.0
2021-02-02 11:45:00,82.86,82.93,82.68,82.71,7152.0,70.1394,70.1986,69.987,70.0124,7152.0
2021-02-02 11:50:00,82.73,82.76,82.65,82.71,7596.0,70.0293,70.0547,69.9616,70.0124,7596.0
2021-02-02 11:55:00,82.72,82.72,82.63,82.68,9026.0,70.0209,70.0209,69.9447,69.987,9026.0
2021-02-02 12:00:00,82.67,82.83,82.67,82.83,7369.0,69.9785,70.114,69.9785,70.114,7369.0
2021-02-02 12:05:00,82.83,82.84,82.69,82.82,13055.0,70.114,70.1224,69.9955,70.1055,13055.0
2021-02-02 12:10:00,82.83,83.01,82.82,83.0,23165.0,70.114,70.2663,70.1055,70.2579,23165.0
2021-02-02 12:15:00,83.01,83.03,82.88,82.88,13875.0,70.2663,70.2833,70.1563,70.1563,13875.0
2021-02-02 12:20:00,82.87,82.89,82.73,82.8,29560.0,70.1478,70.1648,70.0293,70.0886,29560.0
2021-02-02 12:25:00,82.8,82.86,82.73,82.73,25468.0,70.0886,70.1394,70.0293,70.0293,25468.0
2021-02-02 12:30:00,82.73,82.83,82.73,82.8,10930.0,70.0293,70.114,70.0293,70.0886,10930.0
2021-02-02 12:35:00,82.81,82.84,82.78,82.8,11271.0,70.0971,70.1224,70.0717,70.0886,11271.0
2021-02-02 12:40:00,82.81,82.86,82.74,82.84,11133.0,70.0971,70.1394,70.0378,70.1224,11133.0
2021-02-02 12:45:00,82.84,82.87,82.78,82.8,9968.0,70.1224,70.1478,70.0717,70.0886,9968.0
2021-02-02 12:50:00,82.8,82.87,82.8,82.83,5448.0,70.0886,70.1478,70.0886,70.114,5448.0
2021-02-02 12:55:00,82.83,83.02,82.83,83.02,6673.0,70.114,70.2748,70.114,70.2748,6673.0
2021-02-02 13:00:00,83.02,83.02,82.92,82.98,11613.0,70.2748,70.2748,70.1902,70.241,11613.0
2021-02-02 13:05:00,83.01,83.01,82.92,83.01,10610.0,70.2663,70.2663,70.1902,70.2663,10610.0
2021-02-02 13:10:00,83.0,83.0,82.79,82.79,6246.0,70.2579,70.2579,70.0801,70.0801,6246.0
2021-02-02 13:15:00,82.8,82.82,82.71,82.75,25341.0,70.0886,70.1055,70.0124,70.0463,25341.0
2021-02-02 13:20:00,82.75,82.77,82.72,82.76,16362.0,70.0463,70.0632,70.0209,70.0547,16362.0
2021-02-02 13:25:00,82.75,82.83,82.74,82.75,11965.0,70.0463,70.114,70.0378,70.0463,11965.0
2021-02-02 13:30:00,82.76,82.77,82.71,82.77,18157.0,70.0547,70.0632,70.0124,70.0632,18157.0
2021-02-02 13:35:00,82.76,82.83,82.73,82.82,8391.0,70.0547,70.114,70.0293,70.1055,8391.0
2021-02-02 13:40:00,82.82,82.83,82.73,82.77,15181.0,70.1055,70.114,70.0293,70.0632,15181.0
2021-02-02 13:45:00,82.78,82.87,82.75,82.8,13321.0,70.0717,70.1478,70.0463,70.0886,13321.0
2021-02-02 13:50:00,82.78,82.82,82.77,82.8,10421.0,70.0717,70.1055,70.0632,70.0886,10421.0
2021-02-02 13:55:00,82.83,82.87,82.83,82.84,8416.0,70.114,70.1478,70.114,70.1224,8416.0
2021-02-02 14:00:00,82.84,82.92,82.82,82.89,37722.0,70.1224,70.1902,70.1055,70.1648,37722.0
2021-02-02 14:05:00,82.89,82.89,82.69,82.75,20432.0,70.1648,70.1648,69.9955,70.0463,20432.0
2021-02-02 14:10:00,82.76,82.79,82.69,82.7,21088.0,70.0547,70.0801,69.9955,70.0039,21088.0
2021-02-02 14:15:00,82.71,82.75,82.61,82.73,31641.0,70.0124,70.0463,69.9278,70.0293,31641.0
2021-02-02 14:20:00,82.73,82.75,82.65,82.65,20787.0,70.0293,70.0463,69.9616,69.9616,20787.0
2021-02-02 14:25:00,82.66,82.7,82.56,82.66,42372.0,69.9701,70.0039,69.8854,69.9701,42372.0
2021-02-02 14:30:00,82.65,82.78,82.64,82.78,12677.0,69.9616,70.0717,69.9532,70.0717,12677.0
2021-02-02 14:35:00,82.81,82.91,82.81,82.89,8896.0,70.0971,70.1817,70.0971,70.1648,8896.0
2021-02-02 14:40:00,82.88,82.9,82.79,82.8,9806.0,70.1563,70.1732,70.0801,70.0886,9806.0
2021-02-02 14:45:00,82.79,82.79,82.57,82.6,16796.0,70.0801,70.0801,69.8939,69.9193,16796.0
2021-02-02 14:50:00,82.6,82.66,82.55,82.66,25317.0,69.9193,69.9701,69.877,69.9701,25317.0
2021-02-02 14:55:00,82.65,82.67,82.46,82.46,29315.0,69.9616,69.9785,69.8008,69.8008,29315.0
2021-02-02 15:00:00,82.45,82.53,82.39,82.44,10271.0,69.7923,69.86,69.7415,69.7839,10271.0
2021-02-02 15:05:00,82.45,82.46,82.29,82.3,33493.0,69.7923,69.8008,69.6569,69.6653,33493.0
2021-02-02 15:10:00,82.3,82.46,82.29,82.32,32632.0,69.6653,69.8008,69.6569,69.6823,32632.0
2021-02-02 15:15:00,82.3,82.33,82.24,82.33,26498.0,69.6653,69.6907,69.6146,69.6907,26498.0
2021-02-02 15:20:00,82.33,82.45,82.32,82.41,31091.0,69.6907,69.7923,69.6823,69.7585,31091.0
2021-02-02 15:25:00,82.4,82.46,82.34,82.45,24773.0,69.75,69.8008,69.6992,69.7923,24773.0
2021-02-02 15:30:00,82.45,82.5,82.26,82.27,23561.0,69.7923,69.8346,69.6315,69.64,23561.0
2021-02-02 15:35:00,82.26,82.26,82.09,82.2,27993.0,69.6315,69.6315,69.4876,69.5807,27993.0
2021-02-02 15:40:00,82.21,82.3,82.19,82.27,31860.0,69.5892,69.6653,69.5722,69.64,31860.0
2021-02-02 15:45:00,82.27,82.32,82.11,82.15,51738.0,69.64,69.6823,69.5045,69.5384,51738.0
2021-02-02 15:50:00,82.15,82.3,82.12,82.13,95272.0,69.5384,69.6653,69.513,69.5214,95272.0
2021-02-02 15:55:00,82.12,82.19,82.08,82.12,170585.0,69.513,69.5722,69.4791,69.513,170585.0
2021-02-03 09:30:00,82.1,82.17,81.46,82.14,48828.0,69.4961,69.5553,68.9543,69.5299,48828.0
2021-02-03 09:35:00,82.13,82.38,81.99,82.23,13560.0,69.5214,69.7331,69.4029,69.6061,13560.0
2021-02-03 09:40:00,82.38,82.47,82.13,82.23,9355.0,69.7331,69.8092,69.5214,69.6061,9355.0
2021-02-03 09:45:00,82.22,82.32,82.19,82.32,11649.0,69.5976,69.6823,69.5722,69.6823,11649.0
2021-02-03 09:50:00,82.33,82.33,82.05,82.09,13553.0,69.6907,69.6907,69.4537,69.4876,13553.0
2021-02-03 09:55:00,82.08,82.36,81.99,82.25,21689.0,69.4791,69.7161,69.4029,69.623,21689.0
2021-02-03 10:00:00,82.28,82.5,82.22,82.39,13793.0,69.6484,69.8346,69.5976,69.7415,13793.0
2021-02-03 10:05:00,82.39,82.42,82.3,82.42,7934.0,69.7415,69.7669,69.6653,69.7669,7934.0
2021-02-03 10:10:00,82.41,82.41,82.09,82.16,27004.0,69.7585,69.7585,69.4876,69.5468,27004.0
2021-02-03 10:15:00,82.18,82.24,82.02,82.02,22031.0,69.5638,69.6146,69.4283,69.4283,22031.0
2021-02-03 10:20:00,82.05,82.14,81.95,82.13,6908.0,69.4537,69.5299,69.3691,69.5214,6908.0
2021-02-03 10:25:00,82.13,82.19,81.99,82.19,8597.0,69.5214,69.5722,69.4029,69.5722,8597.0
2021-02-03 10:30:00,82.2,82.27,81.93,81.93,9901.0,69.5807,69.64,69.3521,69.3521,9901.0
2021-02-03 10:35:00,81.94,82.03,81.9,81.98,18936.0,69.3606,69.4368,69.3268,69.3945,18936.0
2021-02-03 10:40:00,81.97,82.03,81.94,82.03,9759.0,69.386,69.4368,69.3606,69.4368,9759.0
2021-02-03 10:45:00,82.03,82.07,81.94,81.96,12873.0,69.4368,69.4707,69.3606,69.3775,12873.0
2021-02-03 10:50:00,81.96,82.0,81.8,81.82,18563.0,69.3775,69.4114,69.2421,69.259,18563.0
2021-02-03 10:55:00,81.8,81.98,81.78,81.98,15861.0,69.2421,69.3945,69.2252,69.3945,15861.0
2021-02-03 11:00:00,81.94,81.98,81.78,81.81,18451.0,69.3606,69.3945,69.2252,69.2506,18451.0
2021-02-03 11:05:00,81.81,81.83,81.58,81.65,20264.0,69.2506,69.2675,69.0559,69.1151,20264.0
2021-02-03 11:10:00,81.6,81.6,81.48,81.56,22999.0,69.0728,69.0728,68.9712,69.039,22999.0
2021-02-03 11:15:00,81.53,81.59,81.5,81.53,18029.0,69.0136,69.0643,68.9882,69.0136,18029.0
2021-02-03 11:20:00,81.53,81.64,81.52,81.54,16048.0,69.0136,69.1067,69.0051,69.022,16048.0
2021-02-03 11:25:00,81.55,81.66,81.5,81.66,16321.0,69.0305,69.1236,68.9882,69.1236,16321.0
2021-02-03 11:30:00,81.67,81.81,81.62,81.76,26525.0,69.1321,69.2506,69.0897,69.2082,26525.0
2021-02-03 11:35:00,81.72,81.88,81.72,81.83,7315.0,69.1744,69.3098,69.1744,69.2675,7315.0
2021-02-03 11:40:00,81.8,81.87,81.76,81.78,7333.0,69.2421,69.3014,69.2082,69.2252,7333.0
2021-02-03 11:45:00,81.78,81.84,81.74,81.75,6749.0,69.2252,69.276,69.1913,69.1998,6749.0
2021-02-03 11:50:00,81.75,81.79,81.72,81.79,10677.0,69.1998,69.2336,69.1744,69.2336,10677.0
2021-02-03 11:55:00,81.79,81.79,81.63,81.67,7233.0,69.2336,69.2336,69.0982,69.1321,7233.0
2021-02-03 12:00:00,81.69,81.74,81.63,81.64,5753.0,69.149,69.1913,69.0982,69.1067,5753.0
2021-02-03 12:05:00,81.63,81.7,81.62,81.62,11963.0,69.0982,69.1575,69.0897,69.0897,11963.0
2021-02-03 12:10:00,81.64,81.72,81.61,81.69,13511.0,69.1067,69.1744,69.0813,69.149,13511.0
2021-02-03 12:15:00,81.62,81.66,81.6,81.61,3185.0,69.0897,69.1236,69.0728,69.0813,3185.0
2021-02-03 12:20:00,81.61,81.61,81.47,81.48,8705.0,69.0813,69.0813,68.9628,68.9712,8705.0
2021-02-03 12:25:00,81.46,81.46,81.36,81.44,19837.0,68.9543,68.9543,68.8697,68.9374,19837.0
2021-02-03 12:30:00,81.47,81.53,81.45,81.5,6281.0,68.9628,69.0136,68.9458,68.9882,6281.0
2021-02-03 12:35:00,81.5,81.52,81.33,81.39,6649.0,68.9882,69.0051,68.8443,68.8951,6649.0
2021-02-03 12:40:00,81.39,81.39,81.3,81.34,6557.0,68.8951,68.8951,68.8189,68.8527,6557.0
2021-02-03 12:45:00,81.35,81.37,81.29,81.36,6612.0,68.8612,68.8781,68.8104,68.8697,6612.0
2021-02-03 12:50:00,81.32,81.37,81.24,81.34,7017.0,68.8358,68.8781,68.7681,68.8527,7017.0
2021-02-03 12:55:00,81.34,81.37,81.32,81.37,5555.0,68.8527,68.8781,68.8358,68.8781,5555.0
2021-02-03 13:00:00,81.37,81.45,81.37,81.43,8725.0,68.8781,68.9458,68.8781,68.9289,8725.0
2021-02-03 13:05:00,81.44,81.47,81.36,81.4,9346.0,68.9374,68.9628,68.8697,68.9035,9346.0
2021-02-03 13:10:00,81.38,81.45,81.36,81.41,7629.0,68.8866,68.9458,68.8697,68.912,7629.0
2021-02-03 13:15:00,81.4,81.44,81.37,81.4,11764.0,68.9035,68.9374,68.8781,68.9035,11764.0
2021-02-03 13:20:00,81.42,81.61,81.4,81.6,7435.0,68.9204,69.0813,68.9035,69.0728,7435.0
2021-02-03 13:25:00,81.62,81.79,81.62,81.74,5167.0,69.0897,69.2336,69.0897,69.1913,5167.0
2021-02-03 13:30:00,81.74,81.75,81.64,81.67,8256.0,69.1913,69.1998,69.1067,69.1321,8256.0
2021-02-03 13:35:00,81.66,81.73,81.64,81.66,9949.0,69.1236,69.1829,69.1067,69.1236,9949.0
2021-02-03 13:40:00,81.67,81.67,81.5,81.51,5515.0,69.1321,69.1321,68.9882,68.9966,5515.0
2021-02-03 13:45:00,81.53,81.55,81.49,81.49,4417.0,69.0136,69.0305,68.9797,68.9797,4417.0
2021-02-03 13:50:00,81.49,81.57,81.47,81.47,9540.0,68.9797,69.0474,68.9628,68.9628,9540.0
2021-02-03 13:55:00,81.45,81.5,81.43,81.45,7052.0,68.9458,68.9882,68.9289,68.9458,7052.0
2021-02-03 14:00:00,81.44,81.5,81.41,81.43,8079.0,68.9374,68.9882,68.912,68.9289,8079.0
2021-02-03 14:05:00,81.42,81.44,81.36,81.4,29431.0,68.9204,68.9374,68.8697,68.9035,29431.0
2021-02-03 14:10:00,81.37,81.44,81.36,81.41,21706.0,68.8781,68.9374,68.8697,68.912,21706.0
2021-02-03 14:15:00,81.4,81.47,81.4,81.42,7902.0,68.9035,68.9628,68.9035,68.9204,7902.0
2021-02-03 14:20:00,81.42,81.49,81.37,81.46,31222.0,68.9204,68.9797,68.8781,68.9543,31222.0
2021-02-03 14:25:00,81.45,81.48,81.39,81.47,10825.0,68.9458,68.9712,68.8951,68.9628,10825.0
2021-02-03 14:30:00,81.47,81.53,81.44,81.46,18722.0,68.9628,69.0136,68.9374,68.9543,18722.0
2021-02-03 14:35:00,81.45,81.46,81.36,81.4,47688.0,68.9458,68.9543,68.8697,68.9035,47688.0
2021-02-03 14:40:00,81.42,81.48,81.4,81.41,6340.0,68.9204,68.9712,68.9035,68.912,6340.0
2021-02-03 14:45:00,81.42,81.45,81.38,81.45,9333.0,68.9204,68.9458,68.8866,68.9458,9333.0
2021-02-03 14:50:00,81.43,81.46,81.32,81.37,12915.0,68.9289,68.9543,68.8358,68.8781,12915.0
2021-02-03 14:55:00,81.38,81.46,81.38,81.38,6650.0,68.8866,68.9543,68.8866,68.8866,6650.0
2021-02-03 15:00:00,81.4,81.4,81.24,81.26,26809.0,68.9035,68.9035,68.7681,68.785,26809.0
2021-02-03 15:05:00,81.26,81.3,81.23,81.25,17478.0,68.785,68.8189,68.7596,68.7765,17478.0
2021-02-03 15:10:00,81.24,81.25,81.2,81.22,10962.0,68.7681,68.7765,68.7342,68.7511,10962.0
2021-02-03 15:15:00,81.23,81.31,81.2,81.3,10215.0,68.7596,68.8273,68.7342,68.8189,10215.0
2021-02-03 15:20:00,81.32,81.36,81.3,81.35,8038.0,68.8358,68.8697,68.8189,68.8612,8038.0
2021-02-03 15:25:00,81.35,81.4,81.32,81.38,23545.0,68.8612,68.9035,68.8358,68.8866,23545.0
2021-02-03 15:30:00,81.38,81.39,81.29,81.36,22115.0,68.8866,68.8951,68.8104,68.8697,22115.0
2021-02-03 15:35:00,81.36,81.37,81.31,81.33,25083.0,68.8697,68.8781,68.8273,68.8443,25083.0
2021-02-03 15:40:00,81.34,81.37,81.25,81.26,18594.0,68.8527,68.8781,68.7765,68.785,18594.0
2021-02-03 15:45:00,81.25,81.4,81.25,81.35,26666.0,68.7765,68.9035,68.7765,68.8612,26666.0
2021-02-03 15:50:00,81.36,81.42,81.22,81.35,66150.0,68.8697,68.9204,68.7511,68.8612,66150.0
2021-02-03 15:55:00,81.35,81.58,81.22,81.28,132129.0,68.8612,69.0559,68.7511,68.8019,132129.0
2021-02-04 09:30:00,81.34,81.52,81.1,81.4,43940.0,68.8527,69.0051,68.6496,68.9035,43940.0
2021-02-04 09:35:00,81.47,81.82,81.31,81.31,12835.0,68.9628,69.259,68.8273,68.8273,12835.0
2021-02-04 09:40:00,81.32,81.61,81.31,81.57,14253.0,68.8358,69.0813,68.8273,69.0474,14253.0
2021-02-04 09:45:00,81.54,81.67,81.42,81.61,11783.0,69.022,69.1321,68.9204,69.0813,11783.0
2021-02-04 09:50:00,81.6,81.72,81.51,81.69,8578.0,69.0728,69.1744,68.9966,69.149,8578.0
2021-02-04 09:55:00,81.69,81.89,81.69,81.72,19652.0,69.149,69.3183,69.149,69.1744,19652.0
2021-02-04 10:00:00,81.77,82.01,81.73,81.99,33007.0,69.2167,69.4199,69.1829,69.4029,33007.0
2021-02-04 10:05:00,81.98,81.99,81.69,81.75,13210.0,69.3945,69.4029,69.149,69.1998,13210.0
2021-02-04 10:10:00,81.76,81.81,81.54,81.57,10082.0,69.2082,69.2506,69.022,69.0474,10082.0
2021-02-04 10:15:00,81.59,81.62,81.48,81.5,11376.0,69.0643,69.0897,68.9712,68.9882,11376.0
2021-02-04 10:20:00,81.53,81.56,81.41,81.44,24450.0,69.0136,69.039,68.912,68.9374,24450.0
2021-02-04 10:25:00,81.42,81.55,81.32,81.55,12574.0,68.9204,69.0305,68.8358,69.0305,12574.0
2021-02-04 10:30:00,81.62,81.72,81.58,81.6,8578.0,69.0897,69.1744,69.0559,69.0728,8578.0
2021-02-04 10:35:00,81.7,81.83,81.65,81.7,30932.0,69.1575,69.2675,69.1151,69.1575,30932.0
2021-02-04 10:40:00,81.69,81.84,81.65,81.83,16524.0,69.149,69.276,69.1151,69.2675,16524.0
2021-02-04 10:45:00,81.83,81.97,81.83,81.94,12164.0,69.2675,69.386,69.2675,69.3606,12164.0
2021-02-04 10:50:00,81.96,82.1,81.96,82.05,18319.0,69.3775,69.4961,69.3775,69.4537,18319.0
2021-02-04 10:55:00,82.05,82.18,81.99,82.17,20877.0,69.4537,69.5638,69.4029,69.5553,20877.0
2021-02-04 11:00:00,82.17,82.17,81.97,81.98,7363.0,69.5553,69.5553,69.386,69.3945,7363.0
2021-02-04 11:05:00,81.98,82.21,81.98,82.2,6815.0,69.3945,69.5892,69.3945,69.5807,6815.0
2021-02-04 11:10:00,82.17,82.18,82.06,82.08,13168.0,69.5553,69.5638,69.4622,69.4791,13168.0
2021-02-04 11:15:00,82.08,82.26,82.08,82.19,6518.0,69.4791,69.6315,69.4791,69.5722,6518.0
2021-02-04 11:20:00,82.11,82.19,82.07,82.09,18271.0,69.5045,69.5722,69.4707,69.4876,18271.0
2021-02-04 11:25:00,82.09,82.09,81.97,82.05,13369.0,69.4876,69.4876,69.386,69.4537,13369.0
2021-02-04 11:30:00,82.09,82.13,81.97,82.11,14134.0,69.4876,69.5214,69.386,69.5045,14134.0
2021-02-04 11:35:00,82.08,82.09,81.96,82.0,7577.0,69.4791,69.4876,69.3775,69.4114,7577.0
2021-02-04 11:40:00,82.03,82.1,81.98,82.04,6025.0,69.4368,69.4961,69.3945,69.4453,6025.0
2021-02-04 11:45:00,82.01,82.11,81.93,82.11,7885.0,69.4199,69.5045,69.3521,69.5045,7885.0
2021-02-04 11:50:00,82.11,82.11,82.0,82.03,5838.0,69.5045,69.5045,69.4114,69.4368,5838.0
2021-02-04 11:55:00,82.0,82.07,81.99,82.06,13352.0,69.4114,69.4707,69.4029,69.4622,13352.0
2021-02-04 12:00:00,82.08,82.08,82.0,82.07,4605.0,69.4791,69.4791,69.4114,69.4707,4605.0
2021-02-04 12:05:00,82.08,82.08,81.98,82.03,10160.0,69.4791,69.4791,69.3945,69.4368,10160.0
2021-02-04 12:10:00,82.03,82.06,82.0,82.02,3919.0,69.4368,69.4622,69.4114,69.4283,3919.0
2021-02-04 12:15:00,82.05,82.11,82.01,82.09,5054.0,69.4537,69.5045,69.4199,69.4876,5054.0
2021-02-04 12:20:00,82.08,82.15,82.04,82.05,5658.0,69.4791,69.5384,69.4453,69.4537,5658.0
2021-02-04 12:25:00,82.04,82.04,81.93,82.0,8845.0,69.4453,69.4453,69.3521,69.4114,8845.0
2021-02-04 12:30:00,82.0,82.01,81.92,81.96,7691.0,69.4114,69.4199,69.3437,69.3775,7691.0
2021-02-04 12:35:00,81.96,82.0,81.89,81.9,6953.0,69.3775,69.4114,69.3183,69.3268,6953.0
2021-02-04 12:40:00,81.9,81.94,81.88,81.94,7631.0,69.3268,69.3606,69.3098,69.3606,7631.0
2021-02-04 12:45:00,81.93,82.02,81.93,82.02,6213.0,69.3521,69.4283,69.3521,69.4283,6213.0
2021-02-04 12:50:00,82.01,82.1,81.99,82.09,8113.0,69.4199,69.4961,69.4029,69.4876,8113.0
2021-02-04 12:55:00,82.1,82.26,82.1,82.21,7453.0,69.4961,69.6315,69.4961,69.5892,7453.0
2021-02-04 13:00:00,82.23,82.23,82.18,82.2,12243.0,69.6061,69.6061,69.5638,69.5807,12243.0
2021-02-04 13:05:00,82.18,82.25,82.15,82.21,3384.0,69.5638,69.623,69.5384,69.5892,3384.0
2021-02-04 13:10:00,82.21,82.22,82.14,82.2,14489.0,69.5892,69.5976,69.5299,69.5807,14489.0
2021-02-04 13:15:00,82.19,82.24,82.09,82.13,8941.0,69.5722,69.6146,69.4876,69.5214,8941.0
2021-02-04 13:20:00,82.16,82.17,82.07,82.1,10294.0,69.5468,69.5553,69.4707,69.4961,10294.0
2021-02-04 13:25:00,82.1,82.12,82.02,82.05,9086.0,69.4961,69.513,69.4283,69.4537,9086.0
2021-02-04 13:30:00,82.04,82.1,82.0,82.04,12373.0,69.4453,69.4961,69.4114,69.4453,12373.0
2021-02-04 13:35:00,82.05,82.09,82.02,82.03,8044.0,69.4537,69.4876,69.4283,69.4368,8044.0
2021-02-04 13:40:00,82.03,82.08,82.02,82.04,7442.0,69.4368,69.4791,69.4283,69.4453,7442.0
2021-02-04 13:45:00,82.07,82.09,82.02,82.05,6419.0,69.4707,69.4876,69.4283,69.4537,6419.0
2021-02-04 13:50:00,82.07,82.14,82.04,82.14,9542.0,69.4707,69.5299,69.4453,69.5299,9542.0
2021-02-04 13:55:00,82.14,82.18,82.12,82.13,5093.0,69.5299,69.5638,69.513,69.5214,5093.0
2021-02-04 14:00:00,82.1,82.1,82.06,82.08,5382.0,69.4961,69.4961,69.4622,69.4791,5382.0
2021-02-04 14:05:00,82.08,82.14,82.04,82.05,8949.0,69.4791,69.5299,69.4453,69.4537,8949.0
2021-02-04 14:10:00,82.04,82.04,81.86,81.93,25132.0,69.4453,69.4453,69.2929,69.3521,25132.0
2021-02-04 14:15:00,81.93,81.94,81.84,81.84,13197.0,69.3521,69.3606,69.276,69.276,13197.0
2021-02-04 14:20:00,81.84,81.86,81.78,81.85,7919.0,69.276,69.2929,69.2252,69.2844,7919.0
2021-02-04 14:25:00,81.84,81.84,81.75,81.82,9732.0,69.276,69.276,69.1998,69.259,9732.0
2021-02-04 14:30:00,81.83,81.88,81.83,81.86,8363.0,69.2675,69.3098,69.2675,69.2929,8363.0
2021-02-04 14:35:00,81.89,81.91,81.87,81.9,11235.0,69.3183,69.3352,69.3014,69.3268,11235.0
2021-02-04 14:40:00,81.86,81.91,81.84,81.91,7953.0,69.2929,69.3352,69.276,69.3352,7953.0
2021-02-04 14:45:00,81.86,81.87,81.83,81.85,4625.0,69.2929,69.3014,69.2675,69.2844,4625.0
2021-02-04 14:50:00,81.85,81.9,81.83,81.89,5466.0,69.2844,69.3268,69.2675,69.3183,5466.0
2021-02-04 14:55:00,81.9,81.98,81.89,81.97,5119.0,69.3268,69.3945,69.3183,69.386,5119.0
2021-02-04 15:00:00,81.96,81.96,81.84,81.89,11878.0,69.3775,69.3775,69.276,69.3183,11878.0
2021-02-04 15:05:00,81.89,81.95,81.86,81.95,12770.0,69.3183,69.3691,69.2929,69.3691,12770.0
2021-02-04 15:10:00,81.94,81.96,81.92,81.93,6696.0,69.3606,69.3775,69.3437,69.3521,6696.0
2021-02-04 15:15:00,81.92,81.97,81.89,81.97,8718.0,69.3437,69.386,69.3183,69.386,8718.0
2021-02-04 15:20:00,81.97,81.97,81.9,81.92,9118.0,69.386,69.386,69.3268,69.3437,9118.0
2021-02-04 15:25:00,81.92,81.95,81.9,81.92,11268.0,69.3437,69.3691,69.3268,69.3437,11268.0
2021-02-04 15:30:00,81.92,81.92,81.81,81.86,13367.0,69.3437,69.3437,69.2506,69.2929,13367.0
2021-02-04 15:35:00,81.85,81.9,81.78,81.79,10737.0,69.2844,69.3268,69.2252,69.2336,10737.0
2021-02-04 15:40:00,81.8,81.89,81.79,81.84,8079.0,69.2421,69.3183,69.2336,69.276,8079.0
2021-02-04 15:45:00,81.85,81.95,81.85,81.92,14729.0,69.2844,69.3691,69.2844,69.3437,14729.0
2021-02-04 15:50:00,81.91,82.04,81.83,82.04,27393.0,69.3352,69.4453,69.2675,69.4453,27393.0
2021-02-04 15:55:00,82.04,82.26,82.0,82.23,117574.0,69.4453,69.6315,69.4114,69.6061,117574.0
2021-02-05 09:30:00,82.49,82.49,82.12,82.2,35440.0,69.8262,69.8262,69.513,69.5807,35440.0
2021-02-05 09:35:00,82.29,82.57,82.28,82.57,12122.0,69.6569,69.8939,69.6484,69.8939,12122.0
2021-02-05 09:40:00,82.54,82.65,82.33,82.4,11360.0,69.8685,69.9616,69.6907,69.75,11360.0
2021-02-05 09:45:00,82.4,82.57,82.3,82.54,48184.0,69.75,69.8939,69.6653,69.8685,48184.0
2021-02-05 09:50:00,82.49,82.57,82.15,82.18,7071.0,69.8262,69.8939,69.5384,69.5638,7071.0
2021-02-05 09:55:00,82.2,82.36,82.2,82.32,5343.0,69.5807,69.7161,69.5807,69.6823,5343.0
2021-02-05 10:00:00,82.4,82.44,82.15,82.15,11966.0,69.75,69.7839,69.5384,69.5384,11966.0
2021-02-05 10:05:00,82.15,82.35,82.14,82.26,6837.0,69.5384,69.7077,69.5299,69.6315,6837.0
2021-02-05 10:10:00,82.26,82.29,82.17,82.27,7468.0,69.6315,69.6569,69.5553,69.64,7468.0
2021-02-05 10:15:00,82.22,82.36,82.17,82.31,5057.0,69.5976,69.7161,69.5553,69.6738,5057.0
2021-02-05 10:20:00,82.26,82.47,82.26,82.31,4707.0,69.6315,69.8092,69.6315,69.6738,4707.0
2021-02-05 10:25:00,82.36,82.4,82.27,82.32,9033.0,69.7161,69.75,69.64,69.6823,9033.0
2021-02-05 10:30:00,82.33,82.58,82.33,82.57,8228.0,69.6907,69.9024,69.6907,69.8939,8228.0
2021-02-05 10:35:00,82.55,82.65,82.51,82.6,10947.0,69.877,69.9616,69.8431,69.9193,10947.0
2021-02-05 10:40:00,82.58,82.74,82.58,82.65,8320.0,69.9024,70.0378,69.9024,69.9616,8320.0
2021-02-05 10:45:00,82.67,82.71,82.62,82.7,7337.0,69.9785,70.0124,69.9362,70.0039,7337.0
2021-02-05 10:50:00,82.7,82.82,82.66,82.76,9013.0,70.0039,70.1055,69.9701,70.0547,9013.0
2021-02-05 10:55:00,82.79,82.81,82.69,82.69,10592.0,70.0801,70.0971,69.9955,69.9955,10592.0
2021-02-05 11:00:00,82.69,82.69,82.34,82.37,16400.0,69.9955,69.9955,69.6992,69.7246,16400.0
2021-02-05 11:05:00,82.38,82.52,82.36,82.48,13709.0,69.7331,69.8516,69.7161,69.8177,13709.0
2021-02-05 11:10:00,82.49,82.54,82.45,82.54,6840.0,69.8262,69.8685,69.7923,69.8685,6840.0
2021-02-05 11:15:00,82.52,82.53,82.46,82.5,8775.0,69.8516,69.86,69.8008,69.8346,8775.0
2021-02-05 11:20:00,82.48,82.59,82.47,82.59,9042.0,69.8177,69.9108,69.8092,69.9108,9042.0
2021-02-05 11:25:00,82.59,82.6,82.51,82.56,6036.0,69.9108,69.9193,69.8431,69.8854,6036.0
2021-02-05 11:30:00,82.54,82.54,82.39,82.4,8438.0,69.8685,69.8685,69.7415,69.75,8438.0
2021-02-05 11:35:00,82.41,82.43,82.38,82.43,5865.0,69.7585,69.7754,69.7331,69.7754,5865.0
2021-02-05 11:40:00,82.42,82.43,82.38,82.39,4682.0,69.7669,69.7754,69.7331,69.7415,4682.0
2021-02-05 11:45:00,82.39,82.45,82.35,82.35,9092.0,69.7415,69.7923,69.7077,69.7077,9092.0
2021-02-05 11:50:00,82.36,82.38,82.31,82.36,7490.0,69.7161,69.7331,69.6738,69.7161,7490.0
2021-02-05 11:55:00,82.38,82.44,82.36,82.38,5917.0,69.7331,69.7839,69.7161,69.7331,5917.0
2021-02-05 12:00:00,82.38,82.4,82.27,82.34,8280.0,69.7331,69.75,69.64,69.6992,8280.0
2021-02-05 12:05:00,82.33,82.41,82.25,82.27,8192.0,69.6907,69.7585,69.623,69.64,8192.0
2021-02-05 12:10:00,82.26,82.32,82.19,82.31,9164.0,69.6315,69.6823,69.5722,69.6738,9164.0
2021-02-05 12:15:00,82.28,82.28,82.22,82.25,3340.0,69.6484,69.6484,69.5976,69.623,3340.0
2021-02-05 12:20:00,82.22,82.22,82.16,82.16,5857.0,69.5976,69.5976,69.5468,69.5468,5857.0
2021-02-05 12:25:00,82.16,82.22,82.14,82.2,4067.0,69.5468,69.5976,69.5299,69.5807,4067.0
2021-02-05 12:30:00,82.18,82.2,82.14,82.2,3430.0,69.5638,69.5807,69.5299,69.5807,3430.0
2021-02-05 12:35:00,82.19,82.3,82.19,82.3,12476.0,69.5722,69.6653,69.5722,69.6653,12476.0
2021-02-05 12:40:00,82.31,82.38,82.28,82.38,4362.0,69.6738,69.7331,69.6484,69.7331,4362.0
2021-02-05 12:45:00,82.39,82.42,82.37,82.42,6529.0,69.7415,69.7669,69.7246,69.7669,6529.0
2021-02-05 12:50:00,82.36,82.44,82.33,82.4,4295.0,69.7161,69.7839,69.6907,69.75,4295.0
2021-02-05 12:55:00,82.4,82.51,82.4,82.5,7548.0,69.75,69.8431,69.75,69.8346,7548.0
2021-02-05 13:00:00,82.51,82.54,82.48,82.51,4761.0,69.8431,69.8685,69.8177,69.8431,4761.0
2021-02-05 13:05:00,82.52,82.53,82.48,82.52,4710.0,69.8516,69.86,69.8177,69.8516,4710.0
2021-02-05 13:10:00,82.51,82.51,82.44,82.47,3577.0,69.8431,69.8431,69.7839,69.8092,3577.0
2021-02-05 13:15:00,82.48,82.5,82.42,82.46,6851.0,69.8177,69.8346,69.7669,69.8008,6851.0
2021-02-05 13:20:00,82.45,82.47,82.4,82.42,8471.0,69.7923,69.8092,69.75,69.7669,8471.0
2021-02-05 13:25:00,82.44,82.47,82.39,82.42,5412.0,69.7839,69.8092,69.7415,69.7669,5412.0
2021-02-05 13:30:00,82.42,82.47,82.35,82.44,7330.0,69.7669,69.8092,69.7077,69.7839,7330.0
2021-02-05 13:35:00,82.45,82.45,82.37,82.41,5942.0,69.7923,69.7923,69.7246,69.7585,5942.0
2021-02-05 13:40:00,82.41,82.42,82.33,82.42,6496.0,69.7585,69.7669,69.6907,69.7669,6496.0
2021-02-05 13:45:00,82.42,82.49,82.4,82.4,7070.0,69.7669,69.8262,69.75,69.75,7070.0
2021-02-05 13:50:00,82.39,82.48,82.39,82.44,12472.0,69.7415,69.8177,69.7415,69.7839,12472.0
2021-02-05 13:55:00,82.43,82.55,82.43,82.55,7171.0,69.7754,69.877,69.7754,69.877,7171.0
2021-02-05 14:00:00,82.55,82.6,82.51,82.55,7333.0,69.877,69.9193,69.8431,69.877,7333.0
2021-02-05 14:05:00,82.55,82.6,82.53,82.55,10169.0,69.877,69.9193,69.86,69.877,10169.0
2021-02-05 14:10:00,82.55,82.55,82.46,82.47,9977.0,69.877,69.877,69.8008,69.8092,9977.0
2021-02-05 14:15:00,82.48,82.5,82.4,82.42,6081.0,69.8177,69.8346,69.75,69.7669,6081.0
2021-02-05 14:20:00,82.42,82.42,82.33,82.39,10008.0,69.7669,69.7669,69.6907,69.7415,10008.0
2021-02-05 14:25:00,82.4,82.46,82.37,82.44,4149.0,69.75,69.8008,69.7246,69.7839,4149.0
2021-02-05 14:30:00,82.48,82.49,82.43,82.46,4058.0,69.8177,69.8262,69.7754,69.8008,4058.0
2021-02-05 14:35:00,82.46,82.49,82.36,82.38,6024.0,69.8008,69.8262,69.7161,69.7331,6024.0
2021-02-05 14:40:00,82.39,82.45,82.34,82.41,9278.0,69.7415,69.7923,69.6992,69.7585,9278.0
2021-02-05 14:45:00,82.43,82.44,82.38,82.4,4227.0,69.7754,69.7839,69.7331,69.75,4227.0
2021-02-05 14:50:00,82.36,82.43,82.36,82.37,6300.0,69.7161,69.7754,69.7161,69.7246,6300.0
2021-02-05 14:55:00,82.39,82.41,82.33,82.38,9289.0,69.7415,69.7585,69.6907,69.7331,9289.0
2021-02-05 15:00:00,82.38,82.38,82.27,82.29,11669.0,69.7331,69.7331,69.64,69.6569,11669.0
2021-02-05 15:05:00,82.3,82.35,82.29,82.35,9448.0,69.6653,69.7077,69.6569,69.7077,9448.0
2021-02-05 15:10:00,82.36,82.41,82.3,82.34,12713.0,69.7161,69.7585,69.6653,69.6992,12713.0
2021-02-05 15:15:00,82.34,82.35,82.27,82.28,37345.0,69.6992,69.7077,69.64,69.6484,37345.0
2021-02-05 15:20:00,82.28,82.3,82.23,82.28,8700.0,69.6484,69.6653,69.6061,69.6484,8700.0
2021-02-05 15:25:00,82.28,82.28,82.1,82.12,10600.0,69.6484,69.6484,69.4961,69.513,10600.0
2021-02-05 15:30:00,82.11,82.23,82.11,82.19,15006.0,69.5045,69.6061,69.5045,69.5722,15006.0
2021-02-05 15:35:00,82.2,82.25,82.1,82.11,16525.0,69.5807,69.623,69.4961,69.5045,16525.0
2021-02-05 15:40:00,82.11,82.11,82.01,82.01,17950.0,69.5045,69.5045,69.4199,69.4199,17950.0
2021-02-05 15:45:00,82.01,82.18,82.01,82.14,24575.0,69.4199,69.5638,69.4199,69.5299,24575.0
2021-02-05 15:50:00,82.13,82.15,82.02,82.02,47510.0,69.5214,69.5384,69.4283,69.4283,47510.0
2021-02-05 15:55:00,82.04,82.25,82.03,82.15,72100.0,69.4453,69.623,69.4368,69.5384,72100.0
2021-02-08 09:30:00,82.37,82.39,81.56,81.83,69884.0,69.7246,69.7415,69.039,69.2675,69884.0
2021-02-08 09:35:00,81.86,81.9,81.7,81.71,13735.0,69.2929,69.3268,69.1575,69.1659,13735.0
2021-02-08 09:40:00,81.73,81.95,81.68,81.95,13245.0,69.1829,69.3691,69.1405,69.3691,13245.0
2021-02-08 09:45:00,81.95,81.97,81.69,81.78,26626.0,69.3691,69.386,69.149,69.2252,26626.0
2021-02-08 09:50:00,81.7,81.77,81.66,81.76,11376.0,69.1575,69.2167,69.1236,69.2082,11376.0
2021-02-08 09:55:00,81.73,81.73,81.6,81.63,11179.0,69.1829,69.1829,69.0728,69.0982,11179.0
2021-02-08 10:00:00,81.64,81.7,81.54,81.59,12916.0,69.1067,69.1575,69.022,69.0643,12916.0
2021-02-08 10:05:00,81.54,81.6,81.32,81.4,22320.0,69.022,69.0728,68.8358,68.9035,22320.0
2021-02-08 10:10:00,81.37,81.4,81.22,81.27,18558.0,68.8781,68.9035,68.7511,68.7935,18558.0
2021-02-08 10:15:00,81.22,81.45,81.22,81.41,9337.0,68.7511,68.9458,68.7511,68.912,9337.0
2021-02-08 10:20:00,81.4,81.56,81.39,81.56,13323.0,68.9035,69.039,68.8951,69.039,13323.0
2021-02-08 10:25:00,81.56,81.68,81.5,81.64,13849.0,69.039,69.1405,68.9882,69.1067,13849.0
2021-02-08 10:30:00,81.63,81.67,81.5,81.54,15190.0,69.0982,69.1321,68.9882,69.022,15190.0
2021-02-08 10:35:00,81.51,81.68,81.51,81.67,9502.0,68.9966,69.1405,68.9966,69.1321,9502.0
2021-02-08 10:40:00,81.7,81.81,81.68,81.8,10306.0,69.1575,69.2506,69.1405,69.2421,10306.0
2021-02-08 10:45:00,81.79,81.88,81.76,81.77,17578.0,69.2336,69.3098,69.2082,69.2167,17578.0
2021-02-08 10:50:00,81.79,81.86,81.77,81.81,9758.0,69.2336,69.2929,69.2167,69.2506,9758.0
2021-02-08 10:55:00,81.81,81.84,81.61,81.63,24358.0,69.2506,69.276,69.0813,69.0982,24358.0
2021-02-08 11:00:00,81.64,81.64,81.53,81.59,5797.0,69.1067,69.1067,69.0136,69.0643,5797.0
2021-02-08 11:05:00,81.6,81.63,81.46,81.46,6138.0,69.0728,69.0982,68.9543,68.9543,6138.0
2021-02-08 11:10:00,81.46,81.51,81.4,81.47,7567.0,68.9543,68.9966,68.9035,68.9628,7567.0
2021-02-08 11:15:00,81.46,81.57,81.43,81.55,11711.0,68.9543,69.0474,68.9289,69.0305,11711.0
2021-02-08 11:20:00,81.64,81.8,81.6,81.79,6540.0,69.1067,69.2421,69.0728,69.2336,6540.0
2021-02-08 11:25:00,81.78,81.84,81.71,81.81,10517.0,69.2252,69.276,69.1659,69.2506,10517.0
2021-02-08 11:30:00,81.82,81.91,81.78,81.86,26747.0,69.259,69.3352,69.2252,69.2929,26747.0
2021-02-08 11:35:00,81.84,81.88,81.72,81.73,17146.0,69.276,69.3098,69.1744,69.1829,17146.0
2021-02-08 11:40:00,81.73,81.83,81.71,81.82,7502.0,69.1829,69.2675,69.1659,69.259,7502.0
2021-02-08 11:45:00,81.81,81.81,81.58,81.64,3806.0,69.2506,69.2506,69.0559,69.1067,3806.0
2021-02-08 11:50:00,81.66,81.76,81.66,81.74,4452.0,69.1236,69.2082,69.1236,69.1913,4452.0
2021-02-08 11:55:00,81.75,81.8,81.62,81.64,9865.0,69.1998,69.2421,69.0897,69.1067,9865.0
2021-02-08 12:00:00,81.62,81.66,81.51,81.51,7742.0,69.0897,69.1236,68.9966,68.9966,7742.0
2021-02-08 12:05:00,81.51,81.51,81.35,81.35,16271.0,68.9966,68.9966,68.8612,68.8612,16271.0
2021-02-08 12:10:00,81.33,81.37,81.31,81.32,6522.0,68.8443,68.8781,68.8273,68.8358,6522.0
2021-02-08 12:15:00,81.31,81.34,81.27,81.33,11270.0,68.8273,68.8527,68.7935,68.8443,11270.0
2021-02-08 12:20:00,81.34,81.34,81.25,81.26,9693.0,68.8527,68.8527,68.7765,68.785,9693.0
2021-02-08 12:25:00,81.23,81.29,81.19,81.23,19074.0,68.7596,68.8104,68.7258,68.7596,19074.0
2021-02-08 12:30:00,81.22,81.23,81.08,81.08,10488.0,68.7511,68.7596,68.6326,68.6326,10488.0
2021-02-08 12:35:00,81.09,81.1,81.03,81.05,13905.0,68.6411,68.6496,68.5903,68.6072,13905.0
2021-02-08 12:40:00,81.04,81.1,81.03,81.07,10819.0,68.5988,68.6496,68.5903,68.6242,10819.0
2021-02-08 12:45:00,81.06,81.09,81.03,81.04,7347.0,68.6157,68.6411,68.5903,68.5988,7347.0
2021-02-08 12:50:00,81.05,81.09,80.93,81.09,30976.0,68.6072,68.6411,68.5057,68.6411,30976.0
2021-02-08 12:55:00,81.08,81.08,80.92,80.94,10705.0,68.6326,68.6326,68.4972,68.5141,10705.0
2021-02-08 13:00:00,80.93,81.01,80.93,80.97,6194.0,68.5057,68.5734,68.5057,68.5395,6194.0
2021-02-08 13:05:00,80.95,80.96,80.88,80.89,11648.0,68.5226,68.5311,68.4633,68.4718,11648.0
2021-02-08 13:10:00,80.92,80.92,80.83,80.92,11962.0,68.4972,68.4972,68.421,68.4972,11962.0
2021-02-08 13:15:00,80.92,80.99,80.89,80.95,13037.0,68.4972,68.5565,68.4718,68.5226,13037.0
2021-02-08 13:20:00,80.95,80.99,80.86,80.86,9385.0,68.5226,68.5565,68.4464,68.4464,9385.0
2021-02-08 13:25:00,80.85,80.92,80.78,80.92,13951.0,68.438,68.4972,68.3787,68.4972,13951.0
2021-02-08 13:30:00,80.92,80.92,80.81,80.84,14326.0,68.4972,68.4972,68.4041,68.4295,14326.0
2021-02-08 13:35:00,80.83,80.86,80.79,80.81,12330.0,68.421,68.4464,68.3872,68.4041,12330.0
2021-02-08 13:40:00,80.8,80.82,80.71,80.74,13452.0,68.3956,68.4126,68.3194,68.3448,13452.0
2021-02-08 13:45:00,80.73,80.75,80.57,80.58,20155.0,68.3364,68.3533,68.2009,68.2094,20155.0
2021-02-08 13:50:00,80.59,80.6,80.4,80.54,28606.0,68.2179,68.2263,68.057,68.1755,28606.0
2021-02-08 13:55:00,80.55,80.62,80.5,80.56,17633.0,68.184,68.2433,68.1417,68.1925,17633.0
2021-02-08 14:00:00,80.56,80.57,80.51,80.54,15998.0,68.1925,68.2009,68.1501,68.1755,15998.0
2021-02-08 14:05:00,80.54,80.61,80.5,80.56,11379.0,68.1755,68.2348,68.1417,68.1925,11379.0
2021-02-08 14:10:00,80.55,80.66,80.54,80.66,10644.0,68.184,68.2771,68.1755,68.2771,10644.0
2021-02-08 14:15:00,80.65,80.7,80.62,80.66,8761.0,68.2687,68.311,68.2433,68.2771,8761.0
2021-02-08 14:20:00,80.65,80.68,80.62,80.62,13791.0,68.2687,68.294,68.2433,68.2433,13791.0
2021-02-08 14:25:00,80.62,80.68,80.61,80.62,12560.0,68.2433,68.294,68.2348,68.2433,12560.0
2021-02-08 14:30:00,80.64,80.74,80.62,80.72,11194.0,68.2602,68.3448,68.2433,68.3279,11194.0
2021-02-08 14:35:00,80.73,80.77,80.69,80.77,21166.0,68.3364,68.3702,68.3025,68.3702,21166.0
2021-02-08 14:40:00,80.79,80.83,80.77,80.79,10323.0,68.3872,68.421,68.3702,68.3872,10323.0
2021-02-08 14:45:00,80.79,80.88,80.72,80.75,43223.0,68.3872,68.4633,68.3279,68.3533,43223.0
2021-02-08 14:50:00,80.72,80.83,80.72,80.83,5817.0,68.3279,68.421,68.3279,68.421,5817.0
2021-02-08 14:55:00,80.81,80.83,80.76,80.8,8862.0,68.4041,68.421,68.3618,68.3956,8862.0
2021-02-08 15:00:00,80.8,80.83,80.75,80.83,10318.0,68.3956,68.421,68.3533,68.421,10318.0
2021-02-08 15:05:00,80.84,80.92,80.82,80.92,8135.0,68.4295,68.4972,68.4126,68.4972,8135.0
2021-02-08 15:10:00,80.9,81.0,80.9,80.98,8689.0,68.4803,68.5649,68.4803,68.548,8689.0
2021-02-08 15:15:00,80.98,80.99,80.93,80.97,14160.0,68.548,68.5565,68.5057,68.5395,14160.0
2021-02-08 15:20:00,80.98,81.08,80.91,80.91,12011.0,68.548,68.6326,68.4887,68.4887,12011.0
2021-02-08 15:25:00,80.92,81.0,80.91,80.97,13785.0,68.4972,68.5649,68.4887,68.5395,13785.0
2021-02-08 15:30:00,80.98,80.99,80.85,80.87,17452.0,68.548,68.5565,68.438,68.4549,17452.0
2021-02-08 15:35:00,80.87,80.95,80.84,80.93,11442.0,68.4549,68.5226,68.4295,68.5057,11442.0
2021-02-08 15:40:00,80.93,81.06,80.91,81.04,12018.0,68.5057,68.6157,68.4887,68.5988,12018.0
2021-02-08 15:45:00,81.03,81.08,80.97,80.98,20076.0,68.5903,68.6326,68.5395,68.548,20076.0
2021-02-08 15:50:00,80.97,81.02,80.93,80.93,35206.0,68.5395,68.5819,68.5057,68.5057,35206.0
2021-02-08 15:55:00,80.94,81.03,80.9,80.99,130594.0,68.5141,68.5903,68.4803,68.5565,130594.0
2021-02-09 09:30:00,80.19,80.38,80.07,80.36,74911.0,68.5084,68.6707,68.4059,68.6537,74911.0
2021-02-09 09:35:00,80.33,80.47,80.11,80.27,32406.0,68.628,68.7476,68.4401,68.5768,32406.0
2021-02-09 09:40:00,80.27,80.27,79.8,79.8,32316.0,68.5768,68.5768,68.1752,68.1752,32316.0
2021-02-09 09:45:00,79.82,79.82,79.51,79.61,35423.0,68.1923,68.1923,67.9275,68.0129,35423.0
2021-02-09 09:50:00,79.6,79.68,79.48,79.68,41949.0,68.0044,68.0727,67.9018,68.0727,41949.0
2021-02-09 09:55:00,79.7,79.76,79.59,79.62,21640.0,68.0898,68.1411,67.9958,68.0214,21640.0
2021-02-09 10:00:00,79.62,79.7,79.5,79.57,19195.0,68.0214,68.0898,67.9189,67.9787,19195.0
2021-02-09 10:05:00,79.59,79.63,79.5,79.58,31108.0,67.9958,68.03,67.9189,67.9873,31108.0
2021-02-09 10:10:00,79.57,79.64,79.49,79.57,19308.0,67.9787,68.0385,67.9104,67.9787,19308.0
2021-02-09 10:15:00,79.58,79.65,79.5,79.57,14626.0,67.9873,68.0471,67.9189,67.9787,14626.0
2021-02-09 10:20:00,79.57,79.6,79.53,79.56,12273.0,67.9787,68.0044,67.9446,67.9702,12273.0
2021-02-09 10:25:00,79.56,79.56,79.43,79.53,27285.0,67.9702,67.9702,67.8591,67.9446,27285.0
2021-02-09 10:30:00,79.53,79.7,79.51,79.56,12434.0,67.9446,68.0898,67.9275,67.9702,12434.0
2021-02-09 10:35:00,79.55,79.66,79.55,79.61,7815.0,67.9616,68.0556,67.9616,68.0129,7815.0
2021-02-09 10:40:00,79.62,79.63,79.54,79.54,11635.0,68.0214,68.03,67.9531,67.9531,11635.0
2021-02-09 10:45:00,79.54,79.57,79.38,79.48,14923.0,67.9531,67.9787,67.8164,67.9018,14923.0
2021-02-09 10:50:00,79.47,79.47,79.15,79.15,31293.0,67.8933,67.8933,67.6199,67.6199,31293.0
2021-02-09 10:55:00,79.16,79.19,79.08,79.11,25847.0,67.6285,67.6541,67.5601,67.5857,25847.0
2021-02-09 11:00:00,79.11,79.4,79.06,79.39,35135.0,67.5857,67.8335,67.543,67.825,35135.0
2021-02-09 11:05:00,79.39,79.43,79.34,79.39,13230.0,67.825,67.8591,67.7822,67.825,13230.0
2021-02-09 11:10:00,79.41,79.48,79.0,79.34,64306.0,67.842,67.9018,67.4918,67.7822,64306.0
2021-02-09 11:15:00,79.33,79.54,79.33,79.5,17228.0,67.7737,67.9531,67.7737,67.9189,17228.0
2021-02-09 11:20:00,79.51,79.67,79.47,79.47,12319.0,67.9275,68.0642,67.8933,67.8933,12319.0
2021-02-09 11:25:00,79.48,79.55,79.47,79.5,11228.0,67.9018,67.9616,67.8933,67.9189,11228.0
2021-02-09 11:30:00,79.52,79.54,79.44,79.54,10456.0,67.936,67.9531,67.8677,67.9531,10456.0
2021-02-09 11:35:00,79.54,79.66,79.54,79.66,11137.0,67.9531,68.0556,67.9531,68.0556,11137.0
2021-02-09 11:40:00,79.65,79.73,79.65,79.71,12967.0,68.0471,68.1154,68.0471,68.0983,12967.0
2021-02-09 11:45:00,79.72,79.77,79.63,79.72,14691.0,68.1069,68.1496,68.03,68.1069,14691.0
2021-02-09 11:50:00,79.72,79.81,79.68,79.81,11313.0,68.1069,68.1838,68.0727,68.1838,11313.0
2021-02-09 11:55:00,79.81,79.83,79.71,79.74,9409.0,68.1838,68.2009,68.0983,68.124,9409.0
2021-02-09 12:00:00,79.74,79.89,79.73,79.85,9908.0,68.124,68.2521,68.1154,68.2179,9908.0
2021-02-09 12:05:00,79.85,79.89,79.82,79.85,6313.0,68.2179,68.2521,68.1923,68.2179,6313.0
2021-02-09 12:10:00,79.87,79.99,79.87,79.96,12382.0,68.235,68.3376,68.235,68.3119,12382.0
2021-02-09 12:15:00,79.97,80.02,79.92,79.95,7982.0,68.3205,68.3632,68.2777,68.3034,7982.0
2021-02-09 12:20:00,79.95,79.96,79.88,79.92,17507.0,68.3034,68.3119,68.2436,68.2777,17507.0
2021-02-09 12:25:00,79.91,80.05,79.91,80.05,12665.0,68.2692,68.3888,68.2692,68.3888,12665.0
2021-02-09 12:30:00,80.04,80.05,79.92,79.92,8389.0,68.3803,68.3888,68.2777,68.2777,8389.0
2021-02-09 12:35:00,79.91,79.92,79.81,79.82,15931.0,68.2692,68.2777,68.1838,68.1923,15931.0
2021-02-09 12:40:00,79.83,79.88,79.8,79.88,10971.0,68.2009,68.2436,68.1752,68.2436,10971.0
2021-02-09 12:45:00,79.88,79.88,79.76,79.77,7085.0,68.2436,68.2436,68.1411,68.1496,7085.0
2021-02-09 12:50:00,79.78,79.9,79.78,79.86,10046.0,68.1581,68.2607,68.1581,68.2265,10046.0
2021-02-09 12:55:00,79.87,79.88,79.8,79.85,8086.0,68.235,68.2436,68.1752,68.2179,8086.0
2021-02-09 13:00:00,79.85,79.87,79.73,79.75,8040.0,68.2179,68.235,68.1154,68.1325,8040.0
2021-02-09 13:05:00,79.75,79.77,79.69,79.73,7476.0,68.1325,68.1496,68.0813,68.1154,7476.0
2021-02-09 13:10:00,79.74,79.76,79.67,79.74,8040.0,68.124,68.1411,68.0642,68.124,8040.0
2021-02-09 13:15:00,79.73,79.79,79.67,79.67,10531.0,68.1154,68.1667,68.0642,68.0642,10531.0
2021-02-09 13:20:00,79.65,79.7,79.59,79.69,14201.0,68.0471,68.0898,67.9958,68.0813,14201.0
2021-02-09 13:25:00,79.69,79.69,79.63,79.64,7941.0,68.0813,68.0813,68.03,68.0385,7941.0
2021-02-09 13:30:00,79.66,79.7,79.65,79.7,8772.0,68.0556,68.0898,68.0471,68.0898,8772.0
2021-02-09 13:35:00,79.7,79.7,79.6,79.63,5880.0,68.0898,68.0898,68.0044,68.03,5880.0
2021-02-09 13:40:00,79.62,79.65,79.6,79.63,6857.0,68.0214,68.0471,68.0044,68.03,6857.0
2021-02-09 13:45:00,79.63,79.69,79.61,79.68,6175.0,68.03,68.0813,68.0129,68.0727,6175.0
2021-02-09 13:50:00,79.69,79.7,79.63,79.68,8655.0,68.0813,68.0898,68.03,68.0727,8655.0
2021-02-09 13:55:00,79.68,79.7,79.61,79.64,7284.0,68.0727,68.0898,68.0129,68.0385,7284.0
2021-02-09 14:00:00,79.66,79.66,79.59,79.62,6501.0,68.0556,68.0556,67.9958,68.0214,6501.0
2021-02-09 14:05:00,79.62,79.68,79.61,79.61,5754.0,68.0214,68.0727,68.0129,68.0129,5754.0
2021-02-09 14:10:00,79.61,79.76,79.6,79.76,9682.0,68.0129,68.1411,68.0044,68.1411,9682.0
2021-02-09 14:15:00,79.75,79.81,79.73,79.8,8607.0,68.1325,68.1838,68.1154,68.1752,8607.0
2021-02-09 14:20:00,79.81,79.81,79.77,79.78,5301.0,68.1838,68.1838,68.1496,68.1581,5301.0
2021-02-09 14:25:00,79.78,79.79,79.72,79.77,7065.0,68.1581,68.1667,68.1069,68.1496,7065.0
2021-02-09 14:30:00,79.78,79.94,79.78,79.85,9797.0,68.1581,68.2948,68.1581,68.2179,9797.0
2021-02-09 14:35:00,79.88,79.9,79.82,79.83,5420.0,68.2436,68.2607,68.1923,68.2009,5420.0
2021-02-09 14:40:00,79.83,79.93,79.83,79.89,9659.0,68.2009,68.2863,68.2009,68.2521,9659.0
2021-02-09 14:45:00,79.92,79.92,79.85,79.86,9125.0,68.2777,68.2777,68.2179,68.2265,9125.0
2021-02-09 14:50:00,79.86,79.91,79.83,79.9,9048.0,68.2265,68.2692,68.2009,68.2607,9048.0
2021-02-09 14:55:00,79.91,79.92,79.83,79.84,6004.0,68.2692,68.2777,68.2009,68.2094,6004.0
2021-02-09 15:00:00,79.84,79.86,79.82,79.83,8982.0,68.2094,68.2265,68.1923,68.2009,8982.0
2021-02-09 15:05:00,79.84,79.88,79.81,79.88,8257.0,68.2094,68.2436,68.1838,68.2436,8257.0
2021-02-09 15:10:00,79.88,79.88,79.82,79.84,8462.0,68.2436,68.2436,68.1923,68.2094,8462.0
2021-02-09 15:15:00,79.84,79.89,79.82,79.82,9194.0,68.2094,68.2521,68.1923,68.1923,9194.0
2021-02-09 15:20:00,79.82,79.84,79.77,79.79,15139.0,68.1923,68.2094,68.1496,68.1667,15139.0
2021-02-09 15:25:00,79.79,79.86,79.77,79.79,15918.0,68.1667,68.2265,68.1496,68.1667,15918.0
2021-02-09 15:30:00,79.79,79.84,79.7,79.7,46425.0,68.1667,68.2094,68.0898,68.0898,46425.0
2021-02-09 15:35:00,79.7,79.74,79.61,79.61,22832.0,68.0898,68.124,68.0129,68.0129,22832.0
2021-02-09 15:40:00,79.61,79.65,79.58,79.6,20499.0,68.0129,68.0471,67.9873,68.0044,20499.0
2021-02-09 15:45:00,79.59,79.84,79.59,79.83,33252.0,67.9958,68.2094,67.9958,68.2009,33252.0
2021-02-09 15:50:00,79.81,79.9,79.77,79.87,42795.0,68.1838,68.2607,68.1496,68.235,42795.0
2021-02-09 15:55:00,79.87,79.88,79.77,79.82,74418.0,68.235,68.2436,68.1496,68.1923,74418.0
2021-02-10 09:30:00,80.09,80.18,79.69,80.16,87305.0,68.423,68.4999,68.0813,68.4828,87305.0
2021-02-10 09:35:00,80.17,80.35,79.7,79.73,30498.0,68.4913,68.6451,68.0898,68.1154,30498.0
2021-02-10 09:40:00,79.7,79.73,79.44,79.62,28357.0,68.0898,68.1154,67.8677,68.0214,28357.0
2021-02-10 09:45:00,79.62,79.84,79.54,79.83,26200.0,68.0214,68.2094,67.9531,68.2009,26200.0
2021-02-10 09:50:00,79.82,79.91,79.76,79.89,46653.0,68.1923,68.2692,68.1411,68.2521,46653.0
2021-02-10 09:55:00,79.87,80.01,79.81,79.83,26269.0,68.235,68.3546,68.1838,68.2009,26269.0
2021-02-10 10:00:00,79.82,80.02,79.82,79.88,16763.0,68.1923,68.3632,68.1923,68.2436,16763.0
2021-02-10 10:05:00,79.87,79.96,79.83,79.96,14126.0,68.235,68.3119,68.2009,68.3119,14126.0
2021-02-10 10:10:00,79.95,80.08,79.9,79.98,31556.0,68.3034,68.4144,68.2607,68.329,31556.0
2021-02-10 10:15:00,79.98,80.29,79.93,80.29,47717.0,68.329,68.5938,68.2863,68.5938,47717.0
2021-02-10 10:20:00,80.27,80.45,80.26,80.39,30838.0,68.5768,68.7305,68.5682,68.6793,30838.0
2021-02-10 10:25:00,80.4,80.4,79.99,80.07,31317.0,68.6878,68.6878,68.3376,68.4059,31317.0
2021-02-10 10:30:00,80.06,80.25,80.04,80.21,30975.0,68.3974,68.5597,68.3803,68.5255,30975.0
2021-02-10 10:35:00,80.19,80.29,80.11,80.12,17761.0,68.5084,68.5938,68.4401,68.4486,17761.0
2021-02-10 10:40:00,80.1,80.14,79.93,80.02,31528.0,68.4315,68.4657,68.2863,68.3632,31528.0
2021-02-10 10:45:00,80.04,80.19,79.99,80.01,34700.0,68.3803,68.5084,68.3376,68.3546,34700.0
2021-02-10 10:50:00,80.0,80.14,79.97,80.0,35644.0,68.3461,68.4657,68.3205,68.3461,35644.0
2021-02-10 10:55:00,80.01,80.17,79.94,80.12,26522.0,68.3546,68.4913,68.2948,68.4486,26522.0
2021-02-10 11:00:00,80.13,80.18,80.02,80.13,19337.0,68.4572,68.4999,68.3632,68.4572,19337.0
2021-02-10 11:05:00,80.13,80.32,80.08,80.25,15251.0,68.4572,68.6195,68.4144,68.5597,15251.0
2021-02-10 11:10:00,80.26,80.28,80.15,80.15,7435.0,68.5682,68.5853,68.4742,68.4742,7435.0
2021-02-10 11:15:00,80.14,80.15,80.04,80.08,16594.0,68.4657,68.4742,68.3803,68.4144,16594.0
2021-02-10 11:20:00,80.06,80.13,80.02,80.05,9369.0,68.3974,68.4572,68.3632,68.3888,9369.0
2021-02-10 11:25:00,80.06,80.13,80.02,80.07,12726.0,68.3974,68.4572,68.3632,68.4059,12726.0
2021-02-10 11:30:00,80.09,80.13,80.0,80.11,16103.0,68.423,68.4572,68.3461,68.4401,16103.0
2021-02-10 11:35:00,80.13,80.16,79.91,79.91,9017.0,68.4572,68.4828,68.2692,68.2692,9017.0
2021-02-10 11:40:00,79.92,79.92,79.8,79.88,12716.0,68.2777,68.2777,68.1752,68.2436,12716.0
2021-02-10 11:45:00,79.89,79.89,79.79,79.86,9628.0,68.2521,68.2521,68.1667,68.2265,9628.0
2021-02-10 11:50:00,79.88,79.88,79.72,79.76,10273.0,68.2436,68.2436,68.1069,68.1411,10273.0
2021-02-10 11:55:00,79.77,79.88,79.76,79.82,10693.0,68.1496,68.2436,68.1411,68.1923,10693.0
2021-02-10 12:00:00,79.8,79.81,79.56,79.56,17968.0,68.1752,68.1838,67.9702,67.9702,17968.0
2021-02-10 12:05:00,79.58,79.59,79.51,79.53,12675.0,67.9873,67.9958,67.9275,67.9446,12675.0
2021-02-10 12:10:00,79.54,79.62,79.51,79.62,7467.0,67.9531,68.0214,67.9275,68.0214,7467.0
2021-02-10 12:15:00,79.63,79.73,79.6,79.69,10210.0,68.03,68.1154,68.0044,68.0813,10210.0
2021-02-10 12:20:00,79.67,79.68,79.51,79.56,9429.0,68.0642,68.0727,67.9275,67.9702,9429.0
2021-02-10 12:25:00,79.56,79.76,79.54,79.67,7761.0,67.9702,68.1411,67.9531,68.0642,7761.0
2021-02-10 12:30:00,79.68,79.68,79.6,79.68,5831.0,68.0727,68.0727,68.0044,68.0727,5831.0
2021-02-10 12:35:00,79.71,79.71,79.62,79.64,6998.0,68.0983,68.0983,68.0214,68.0385,6998.0
2021-02-10 12:40:00,79.64,79.71,79.63,79.63,5431.0,68.0385,68.0983,68.03,68.03,5431.0
2021-02-10 12:45:00,79.61,79.74,79.6,79.73,5136.0,68.0129,68.124,68.0044,68.1154,5136.0
2021-02-10 12:50:00,79.75,79.77,79.65,79.65,14338.0,68.1325,68.1496,68.0471,68.0471,14338.0
2021-02-10 12:55:00,79.64,79.67,79.58,79.58,8328.0,68.0385,68.0642,67.9873,67.9873,8328.0
2021-02-10 13:00:00,79.57,79.58,79.51,79.57,8742.0,67.9787,67.9873,67.9275,67.9787,8742.0
2021-02-10 13:05:00,79.56,79.63,79.49,79.56,14402.0,67.9702,68.03,67.9104,67.9702,14402.0
2021-02-10 13:10:00,79.61,79.66,79.54,79.65,7347.0,68.0129,68.0556,67.9531,68.0471,7347.0
2021-02-10 13:15:00,79.64,79.65,79.52,79.54,6296.0,68.0385,68.0471,67.936,67.9531,6296.0
2021-02-10 13:20:00,79.55,79.59,79.47,79.51,6626.0,67.9616,67.9958,67.8933,67.9275,6626.0
2021-02-10 13:25:00,79.52,79.6,79.5,79.58,7877.0,67.936,68.0044,67.9189,67.9873,7877.0
2021-02-10 13:30:00,79.58,79.69,79.55,79.69,9104.0,67.9873,68.0813,67.9616,68.0813,9104.0
2021-02-10 13:35:00,79.69,79.69,79.64,79.65,6187.0,68.0813,68.0813,68.0385,68.0471,6187.0
2021-02-10 13:40:00,79.63,79.66,79.55,79.59,6936.0,68.03,68.0556,67.9616,67.9958,6936.0
2021-02-10 13:45:00,79.6,79.63,79.59,79.61,6872.0,68.0044,68.03,67.9958,68.0129,6872.0
2021-02-10 13:50:00,79.59,79.66,79.58,79.65,9040.0,67.9958,68.0556,67.9873,68.0471,9040.0
2021-02-10 13:55:00,79.64,79.65,79.53,79.6,26568.0,68.0385,68.0471,67.9446,68.0044,26568.0
2021-02-10 14:00:00,79.61,79.72,79.54,79.72,12612.0,68.0129,68.1069,67.9531,68.1069,12612.0
2021-02-10 14:05:00,79.73,79.77,79.66,79.74,15150.0,68.1154,68.1496,68.0556,68.124,15150.0
2021-02-10 14:10:00,79.75,79.75,79.68,79.68,10391.0,68.1325,68.1325,68.0727,68.0727,10391.0
2021-02-10 14:15:00,79.67,79.72,79.63,79.72,9365.0,68.0642,68.1069,68.03,68.1069,9365.0
2021-02-10 14:20:00,79.71,79.73,79.63,79.73,8946.0,68.0983,68.1154,68.03,68.1154,8946.0
2021-02-10 14:25:00,79.73,79.84,79.67,79.83,16105.0,68.1154,68.2094,68.0642,68.2009,16105.0
2021-02-10 14:30:00,79.85,79.86,79.79,79.84,11209.0,68.2179,68.2265,68.1667,68.2094,11209.0
2021-02-10 14:35:00,79.84,79.95,79.78,79.91,10414.0,68.2094,68.3034,68.1581,68.2692,10414.0
2021-02-10 14:40:00,79.92,79.95,79.9,79.91,12298.0,68.2777,68.3034,68.2607,68.2692,12298.0
2021-02-10 14:45:00,79.91,80.03,79.89,79.98,18231.0,68.2692,68.3717,68.2521,68.329,18231.0
2021-02-10 14:50:00,79.97,80.0,79.87,79.93,42265.0,68.3205,68.3461,68.235,68.2863,42265.0
2021-02-10 14:55:00,79.92,80.04,79.88,80.01,37999.0,68.2777,68.3803,68.2436,68.3546,37999.0
2021-02-10 15:00:00,80.01,80.01,79.91,79.93,26055.0,68.3546,68.3546,68.2692,68.2863,26055.0
2021-02-10 15:05:00,79.94,79.99,79.93,79.95,14064.0,68.2948,68.3376,68.2863,68.3034,14064.0
2021-02-10 15:10:00,79.96,80.0,79.95,79.97,17651.0,68.3119,68.3461,68.3034,68.3205,17651.0
2021-02-10 15:15:00,79.97,80.0,79.89,79.95,19713.0,68.3205,68.3461,68.2521,68.3034,19713.0
2021-02-10 15:20:00,79.95,79.99,79.9,79.92,17980.0,68.3034,68.3376,68.2607,68.2777,17980.0
2021-02-10 15:25:00,79.92,79.98,79.9,79.97,19393.0,68.2777,68.329,68.2607,68.3205,19393.0
2021-02-10 15:30:00,79.98,80.08,79.97,80.03,59590.0,68.329,68.4144,68.3205,68.3717,59590.0
2021-02-10 15:35:00,80.03,80.04,79.89,79.91,27528.0,68.3717,68.3803,68.2521,68.2692,27528.0
2021-02-10 15:40:00,79.91,79.93,79.86,79.87,34060.0,68.2692,68.2863,68.2265,68.235,34060.0
2021-02-10 15:45:00,79.87,79.95,79.84,79.84,29772.0,68.235,68.3034,68.2094,68.2094,29772.0
2021-02-10 15:50:00,79.84,80.08,79.82,80.07,86040.0,68.2094,68.4144,68.1923,68.4059,86040.0
2021-02-10 15:55:00,80.09,80.11,79.95,80.01,88554.0,68.423,68.4401,68.3034,68.3546,88554.0
2021-02-11 09:30:00,79.87,80.14,79.74,79.97,46207.0,68.235,68.4657,68.124,68.3205,46207.0
2021-02-11 09:35:00,80.02,80.24,80.02,80.06,20295.0,68.3632,68.5511,68.3632,68.3974,20295.0
2021-02-11 09:40:00,80.11,80.19,79.99,80.0,24707.0,68.4401,68.5084,68.3376,68.3461,24707.0
2021-02-11 09:45:00,80.02,80.02,79.77,79.94,20083.0,68.3632,68.3632,68.1496,68.2948,20083.0
2021-02-11 09:50:00,79.95,79.97,79.71,79.78,20950.0,68.3034,68.3205,68.0983,68.1581,20950.0
2021-02-11 09:55:00,79.76,79.82,79.53,79.65,28428.0,68.1411,68.1923,67.9446,68.0471,28428.0
2021-02-11 10:00:00,79.67,79.73,79.63,79.63,19101.0,68.0642,68.1154,68.03,68.03,19101.0
2021-02-11 10:05:00,79.59,79.62,79.5,79.53,9709.0,67.9958,68.0214,67.9189,67.9446,9709.0
2021-02-11 10:10:00,79.53,79.53,79.35,79.36,17971.0,67.9446,67.9446,67.7908,67.7993,17971.0
2021-02-11 10:15:00,79.35,79.37,79.28,79.35,12057.0,67.7908,67.8079,67.731,67.7908,12057.0
2021-02-11 10:20:00,79.38,79.46,79.18,79.18,20381.0,67.8164,67.8848,67.6455,67.6455,20381.0
2021-02-11 10:25:00,79.19,79.24,79.09,79.23,19618.0,67.6541,67.6968,67.5687,67.6883,19618.0
2021-02-11 10:30:00,79.25,79.3,79.07,79.29,19533.0,67.7053,67.7481,67.5516,67.7395,19533.0
2021-02-11 10:35:00,79.33,79.35,79.12,79.16,11621.0,67.7737,67.7908,67.5943,67.6285,11621.0
2021-02-11 10:40:00,79.16,79.25,79.15,79.24,11972.0,67.6285,67.7053,67.6199,67.6968,11972.0
2021-02-11 10:45:00,79.22,79.23,79.12,79.17,7666.0,67.6797,67.6883,67.5943,67.637,7666.0
2021-02-11 10:50:00,79.17,79.24,79.09,79.1,17081.0,67.637,67.6968,67.5687,67.5772,17081.0
2021-02-11 10:55:00,79.07,79.09,78.94,78.95,25449.0,67.5516,67.5687,67.4405,67.4491,25449.0
2021-02-11 11:00:00,78.96,78.99,78.93,78.94,10171.0,67.4576,67.4832,67.432,67.4405,10171.0
2021-02-11 11:05:00,78.93,78.93,78.86,78.9,12677.0,67.432,67.432,67.3722,67.4063,12677.0
2021-02-11 11:10:00,78.9,78.94,78.78,78.94,13481.0,67.4063,67.4405,67.3038,67.4405,13481.0
2021-02-11 11:15:00,78.94,79.0,78.93,78.94,13732.0,67.4405,67.4918,67.432,67.4405,13732.0
2021-02-11 11:20:00,78.93,79.14,78.89,79.14,11859.0,67.432,67.6114,67.3978,67.6114,11859.0
2021-02-11 11:25:00,79.13,79.22,79.08,79.08,20950.0,67.6028,67.6797,67.5601,67.5601,20950.0
2021-02-11 11:30:00,79.05,79.26,79.04,79.17,9226.0,67.5345,67.7139,67.5259,67.637,9226.0
2021-02-11 11:35:00,79.16,79.24,79.16,79.22,8166.0,67.6285,67.6968,67.6285,67.6797,8166.0
2021-02-11 11:40:00,79.21,79.27,79.19,79.19,10751.0,67.6712,67.7224,67.6541,67.6541,10751.0
2021-02-11 11:45:00,79.2,79.27,79.17,79.25,8773.0,67.6626,67.7224,67.637,67.7053,8773.0
2021-02-11 11:50:00,79.26,79.26,79.18,79.22,7973.0,67.7139,67.7139,67.6455,67.6797,7973.0
2021-02-11 11:55:00,79.23,79.32,79.18,79.2,13805.0,67.6883,67.7652,67.6455,67.6626,13805.0
2021-02-11 12:00:00,79.19,79.19,79.06,79.11,3950.0,67.6541,67.6541,67.543,67.5857,3950.0
2021-02-11 12:05:00,79.08,79.1,79.0,79.07,10977.0,67.5601,67.5772,67.4918,67.5516,10977.0
2021-02-11 12:10:00,79.06,79.1,79.05,79.1,4359.0,67.543,67.5772,67.5345,67.5772,4359.0
2021-02-11 12:15:00,79.09,79.13,79.07,79.13,9231.0,67.5687,67.6028,67.5516,67.6028,9231.0
2021-02-11 12:20:00,79.12,79.19,79.1,79.16,10579.0,67.5943,67.6541,67.5772,67.6285,10579.0
2021-02-11 12:25:00,79.17,79.24,79.13,79.17,11758.0,67.637,67.6968,67.6028,67.637,11758.0
2021-02-11 12:30:00,79.2,79.2,79.02,79.08,21608.0,67.6626,67.6626,67.5089,67.5601,21608.0
2021-02-11 12:35:00,79.08,79.16,79.07,79.16,15498.0,67.5601,67.6285,67.5516,67.6285,15498.0
2021-02-11 12:40:00,79.14,79.14,79.01,79.04,8668.0,67.6114,67.6114,67.5003,67.5259,8668.0
2021-02-11 12:45:00,79.02,79.12,78.91,79.07,12731.0,67.5089,67.5943,67.4149,67.5516,12731.0
2021-02-11 12:50:00,79.09,79.1,79.0,79.06,10234.0,67.5687,67.5772,67.4918,67.543,10234.0
2021-02-11 12:55:00,79.04,79.11,79.03,79.07,5231.0,67.5259,67.5857,67.5174,67.5516,5231.0
2021-02-11 13:00:00,79.08,79.12,78.99,79.01,18631.0,67.5601,67.5943,67.4832,67.5003,18631.0
2021-02-11 13:05:00,79.01,79.09,78.99,79.0,8775.0,67.5003,67.5687,67.4832,67.4918,8775.0
2021-02-11 13:10:00,79.01,79.11,78.98,79.07,7907.0,67.5003,67.5857,67.4747,67.5516,7907.0
2021-02-11 13:15:00,79.06,79.14,79.04,79.12,5951.0,67.543,67.6114,67.5259,67.5943,5951.0
2021-02-11 13:20:00,79.12,79.15,79.09,79.13,5164.0,67.5943,67.6199,67.5687,67.6028,5164.0
2021-02-11 13:25:00,79.12,79.15,79.07,79.09,5897.0,67.5943,67.6199,67.5516,67.5687,5897.0
2021-02-11 13:30:00,79.1,79.1,79.01,79.05,6375.0,67.5772,67.5772,67.5003,67.5345,6375.0
2021-02-11 13:35:00,79.03,79.13,79.03,79.07,10550.0,67.5174,67.6028,67.5174,67.5516,10550.0
2021-02-11 13:40:00,79.09,79.13,79.06,79.08,6733.0,67.5687,67.6028,67.543,67.5601,6733.0
2021-02-11 13:45:00,79.09,79.13,79.07,79.08,6037.0,67.5687,67.6028,67.5516,67.5601,6037.0
2021-02-11 13:50:00,79.09,79.09,79.04,79.07,4515.0,67.5687,67.5687,67.5259,67.5516,4515.0
2021-02-11 13:55:00,79.08,79.12,79.05,79.09,5791.0,67.5601,67.5943,67.5345,67.5687,5791.0
2021-02-11 14:00:00,79.09,79.12,79.04,79.06,7447.0,67.5687,67.5943,67.5259,67.543,7447.0
2021-02-11 14:05:00,79.07,79.15,79.05,79.1,8539.0,67.5516,67.6199,67.5345,67.5772,8539.0
2021-02-11 14:10:00,79.11,79.15,79.09,79.13,8815.0,67.5857,67.6199,67.5687,67.6028,8815.0
2021-02-11 14:15:00,79.13,79.16,79.1,79.14,7278.0,67.6028,67.6285,67.5772,67.6114,7278.0
2021-02-11 14:20:00,79.15,79.15,79.09,79.1,6597.0,67.6199,67.6199,67.5687,67.5772,6597.0
2021-02-11 14:25:00,79.11,79.16,79.1,79.13,7445.0,67.5857,67.6285,67.5772,67.6028,7445.0
2021-02-11 14:30:00,79.13,79.15,79.11,79.12,7295.0,67.6028,67.6199,67.5857,67.5943,7295.0
2021-02-11 14:35:00,79.11,79.11,78.77,78.78,41136.0,67.5857,67.5857,67.2953,67.3038,41136.0
2021-02-11 14:40:00,78.78,79.09,78.77,79.09,12495.0,67.3038,67.5687,67.2953,67.5687,12495.0
2021-02-11 14:45:00,79.09,79.13,78.99,79.0,8354.0,67.5687,67.6028,67.4832,67.4918,8354.0
2021-02-11 14:50:00,79.01,79.03,78.98,79.01,5770.0,67.5003,67.5174,67.4747,67.5003,5770.0
2021-02-11 14:55:00,79.02,79.04,78.99,79.02,13194.0,67.5089,67.5259,67.4832,67.5089,13194.0
2021-02-11 15:00:00,79.01,79.03,78.97,79.01,33583.0,67.5003,67.5174,67.4661,67.5003,33583.0
2021-02-11 15:05:00,79.02,79.03,78.99,79.02,4433.0,67.5089,67.5174,67.4832,67.5089,4433.0
2021-02-11 15:10:00,79.03,79.07,79.01,79.03,13954.0,67.5174,67.5516,67.5003,67.5174,13954.0
2021-02-11 15:15:00,79.04,79.07,79.03,79.06,13105.0,67.5259,67.5516,67.5174,67.543,13105.0
2021-02-11 15:20:00,79.06,79.07,78.93,78.95,19857.0,67.543,67.5516,67.432,67.4491,19857.0
2021-02-11 15:25:00,78.95,79.08,78.95,79.03,13352.0,67.4491,67.5601,67.4491,67.5174,13352.0
2021-02-11 15:30:00,79.02,79.02,78.96,78.98,19384.0,67.5089,67.5089,67.4576,67.4747,19384.0
2021-02-11 15:35:00,79.0,79.0,78.94,78.98,14110.0,67.4918,67.4918,67.4405,67.4747,14110.0
2021-02-11 15:40:00,78.98,79.0,78.97,78.99,42549.0,67.4747,67.4918,67.4661,67.4832,42549.0
2021-02-11 15:45:00,78.99,79.01,78.95,78.96,53669.0,67.4832,67.5003,67.4491,67.4576,53669.0
2021-02-11 15:50:00,78.96,79.0,78.94,78.96,56142.0,67.4576,67.4918,67.4405,67.4576,56142.0
2021-02-11 15:55:00,78.96,79.0,78.91,78.95,78141.0,67.4576,67.4918,67.4149,67.4491,78141.0
2021-02-12 09:30:00,78.75,79.33,78.23,79.23,65739.0,67.2782,67.7737,66.8339,67.6883,65739.0
2021-02-12 09:35:00,79.17,79.32,79.01,79.2,15840.0,67.637,67.7652,67.5003,67.6626,15840.0
2021-02-12 09:40:00,79.22,79.23,78.96,79.04,25965.0,67.6797,67.6883,67.4576,67.5259,25965.0
2021-02-12 09:45:00,79.04,79.19,79.03,79.17,16005.0,67.5259,67.6541,67.5174,67.637,16005.0
2021-02-12 09:50:00,79.13,79.18,78.99,79.02,18051.0,67.6028,67.6455,67.4832,67.5089,18051.0
2021-02-12 09:55:00,79.08,79.15,79.06,79.06,9829.0,67.5601,67.6199,67.543,67.543,9829.0
2021-02-12 10:00:00,79.05,79.05,78.92,78.92,8977.0,67.5345,67.5345,67.4234,67.4234,8977.0
2021-02-12 10:05:00,78.91,78.95,78.85,78.89,7239.0,67.4149,67.4491,67.3636,67.3978,7239.0
2021-02-12 10:10:00,78.94,78.97,78.88,78.88,8614.0,67.4405,67.4661,67.3892,67.3892,8614.0
2021-02-12 10:15:00,78.89,79.23,78.86,79.15,9644.0,67.3978,67.6883,67.3722,67.6199,9644.0
2021-02-12 10:20:00,79.15,79.15,78.99,79.02,5709.0,67.6199,67.6199,67.4832,67.5089,5709.0
2021-02-12 10:25:00,79.0,79.01,78.84,78.85,10794.0,67.4918,67.5003,67.3551,67.3636,10794.0
2021-02-12 10:30:00,78.88,78.94,78.7,78.7,29556.0,67.3892,67.4405,67.2355,67.2355,29556.0
2021-02-12 10:35:00,78.69,78.78,78.61,78.78,10174.0,67.2269,67.3038,67.1586,67.3038,10174.0
2021-02-12 10:40:00,78.8,79.02,78.79,78.97,16948.0,67.3209,67.5089,67.3124,67.4661,16948.0
2021-02-12 10:45:00,78.97,78.97,78.76,78.77,16608.0,67.4661,67.4661,67.2867,67.2953,16608.0
2021-02-12 10:50:00,78.74,78.81,78.71,78.73,9019.0,67.2696,67.3294,67.244,67.2611,9019.0
2021-02-12 10:55:00,78.74,78.94,78.7,78.82,7814.0,67.2696,67.4405,67.2355,67.338,7814.0
2021-02-12 11:00:00,78.86,78.87,78.62,78.64,13137.0,67.3722,67.3807,67.1671,67.1842,13137.0
2021-02-12 11:05:00,78.64,78.68,78.57,78.64,12489.0,67.1842,67.2184,67.1244,67.1842,12489.0
2021-02-12 11:10:00,78.64,78.64,78.54,78.57,5655.0,67.1842,67.1842,67.0988,67.1244,5655.0
2021-02-12 11:15:00,78.58,78.65,78.55,78.62,5777.0,67.133,67.1928,67.1073,67.1671,5777.0
2021-02-12 11:20:00,78.59,78.71,78.59,78.61,7217.0,67.1415,67.244,67.1415,67.1586,7217.0
2021-02-12 11:25:00,78.62,78.62,78.52,78.55,5590.0,67.1671,67.1671,67.0817,67.1073,5590.0
2021-02-12 11:30:00,78.54,78.58,78.51,78.58,6204.0,67.0988,67.133,67.0731,67.133,6204.0
2021-02-12 11:35:00,78.6,78.61,78.39,78.42,13750.0,67.15,67.1586,66.9706,66.9963,13750.0
2021-02-12 11:40:00,78.45,78.6,78.43,78.59,5297.0,67.0219,67.15,67.0048,67.1415,5297.0
2021-02-12 11:45:00,78.59,78.59,78.47,78.47,7282.0,67.1415,67.1415,67.039,67.039,7282.0
2021-02-12 11:50:00,78.47,78.56,78.45,78.56,12236.0,67.039,67.1159,67.0219,67.1159,12236.0
2021-02-12 11:55:00,78.52,78.57,78.5,78.52,9525.0,67.0817,67.1244,67.0646,67.0817,9525.0
2021-02-12 12:00:00,78.53,78.58,78.49,78.52,4221.0,67.0902,67.133,67.0561,67.0817,4221.0
2021-02-12 12:05:00,78.51,78.52,78.44,78.49,11382.0,67.0731,67.0817,67.0133,67.0561,11382.0
2021-02-12 12:10:00,78.49,78.55,78.48,78.5,10163.0,67.0561,67.1073,67.0475,67.0646,10163.0
2021-02-12 12:15:00,78.48,78.55,78.46,78.5,7985.0,67.0475,67.1073,67.0304,67.0646,7985.0
2021-02-12 12:20:00,78.49,78.49,78.44,78.45,6775.0,67.0561,67.0561,67.0133,67.0219,6775.0
2021-02-12 12:25:00,78.45,78.45,78.4,78.42,5937.0,67.0219,67.0219,66.9792,66.9963,5937.0
2021-02-12 12:30:00,78.44,78.52,78.41,78.51,6991.0,67.0133,67.0817,66.9877,67.0731,6991.0
2021-02-12 12:35:00,78.54,78.56,78.37,78.39,15581.0,67.0988,67.1159,66.9535,66.9706,15581.0
2021-02-12 12:40:00,78.4,78.46,78.39,78.43,8496.0,66.9792,67.0304,66.9706,67.0048,8496.0
2021-02-12 12:45:00,78.42,78.52,78.42,78.49,6882.0,66.9963,67.0817,66.9963,67.0561,6882.0
2021-02-12 12:50:00,78.48,78.51,78.46,78.51,8539.0,67.0475,67.0731,67.0304,67.0731,8539.0
2021-02-12 12:55:00,78.51,78.52,78.47,78.49,9830.0,67.0731,67.0817,67.039,67.0561,9830.0
2021-02-12 13:00:00,78.48,78.48,78.35,78.43,19534.0,67.0475,67.0475,66.9365,67.0048,19534.0
2021-02-12 13:05:00,78.44,78.46,78.32,78.32,10910.0,67.0133,67.0304,66.9108,66.9108,10910.0
2021-02-12 13:10:00,78.32,78.42,78.29,78.29,10993.0,66.9108,66.9963,66.8852,66.8852,10993.0
2021-02-12 13:15:00,78.28,78.36,78.28,78.33,12516.0,66.8767,66.945,66.8767,66.9194,12516.0
2021-02-12 13:20:00,78.33,78.38,78.3,78.37,11318.0,66.9194,66.9621,66.8937,66.9535,11318.0
2021-02-12 13:25:00,78.38,78.38,78.34,78.36,6515.0,66.9621,66.9621,66.9279,66.945,6515.0
2021-02-12 13:30:00,78.37,78.42,78.35,78.41,12855.0,66.9535,66.9963,66.9365,66.9877,12855.0
2021-02-12 13:35:00,78.42,78.42,78.37,78.37,10458.0,66.9963,66.9963,66.9535,66.9535,10458.0
2021-02-12 13:40:00,78.39,78.4,78.32,78.32,9559.0,66.9706,66.9792,66.9108,66.9108,9559.0
2021-02-12 13:45:00,78.33,78.41,78.32,78.4,9620.0,66.9194,66.9877,66.9108,66.9792,9620.0
2021-02-12 13:50:00,78.39,78.4,78.33,78.34,8767.0,66.9706,66.9792,66.9194,66.9279,8767.0
2021-02-12 13:55:00,78.35,78.36,78.29,78.31,11254.0,66.9365,66.945,66.8852,66.9023,11254.0
2021-02-12 14:00:00,78.31,78.33,78.27,78.31,12048.0,66.9023,66.9194,66.8681,66.9023,12048.0
2021-02-12 14:05:00,78.3,78.31,78.18,78.19,26527.0,66.8937,66.9023,66.7912,66.7998,26527.0
2021-02-12 14:10:00,78.21,78.32,78.18,78.32,15900.0,66.8168,66.9108,66.7912,66.9108,15900.0
2021-02-12 14:15:00,78.32,78.36,78.18,78.23,34086.0,66.9108,66.945,66.7912,66.8339,34086.0
2021-02-12 14:20:00,78.23,78.33,78.23,78.3,8611.0,66.8339,66.9194,66.8339,66.8937,8611.0
2021-02-12 14:25:00,78.3,78.41,78.3,78.41,8411.0,66.8937,66.9877,66.8937,66.9877,8411.0
2021-02-12 14:30:00,78.41,78.5,78.4,78.46,11128.0,66.9877,67.0646,66.9792,67.0304,11128.0
2021-02-12 14:35:00,78.46,78.5,78.37,78.37,9740.0,67.0304,67.0646,66.9535,66.9535,9740.0
2021-02-12 14:40:00,78.36,78.4,78.34,78.36,10184.0,66.945,66.9792,66.9279,66.945,10184.0
2021-02-12 14:45:00,78.35,78.41,78.34,78.41,7826.0,66.9365,66.9877,66.9279,66.9877,7826.0
2021-02-12 14:50:00,78.42,78.48,78.42,78.45,10530.0,66.9963,67.0475,66.9963,67.0219,10530.0
2021-02-12 14:55:00,78.45,78.45,78.4,78.42,7968.0,67.0219,67.0219,66.9792,66.9963,7968.0
2021-02-12 15:00:00,78.42,78.46,78.39,78.46,12831.0,66.9963,67.0304,66.9706,67.0304,12831.0
2021-02-12 15:05:00,78.47,78.51,78.45,78.46,30108.0,67.039,67.0731,67.0219,67.0304,30108.0
2021-02-12 15:10:00,78.45,78.52,78.45,78.49,16941.0,67.0219,67.0817,67.0219,67.0561,16941.0
2021-02-12 15:15:00,78.5,78.52,78.42,78.43,41563.0,67.0646,67.0817,66.9963,67.0048,41563.0
2021-02-12 15:20:00,78.43,78.48,78.38,78.46,23317.0,67.0048,67.0475,66.9621,67.0304,23317.0
2021-02-12 15:25:00,78.45,78.45,78.41,78.41,11240.0,67.0219,67.0219,66.9877,66.9877,11240.0
2021-02-12 15:30:00,78.41,78.45,78.37,78.42,19872.0,66.9877,67.0219,66.9535,66.9963,19872.0
2021-02-12 15:35:00,78.43,78.46,78.41,78.44,21451.0,67.0048,67.0304,66.9877,67.0133,21451.0
2021-02-12 15:40:00,78.45,78.51,78.44,78.47,24892.0,67.0219,67.0731,67.0133,67.039,24892.0
2021-02-12 15:45:00,78.46,78.5,78.42,78.48,71236.0,67.0304,67.0646,66.9963,67.0475,71236.0
2021-02-12 15:50:00,78.49,78.74,78.46,78.65,61106.0,67.0561,67.2696,67.0304,67.1928,61106.0
2021-02-12 15:55:00,78.66,78.68,78.56,78.6,85399.0,67.2013,67.2184,67.1159,67.15,85399.0
2021-02-16 09:30:00,78.57,78.63,77.91,78.59,71326.0,67.1244,67.1757,66.5606,67.1415,71326.0
2021-02-16 09:35:00,78.62,78.76,78.47,78.76,10337.0,67.1671,67.2867,67.039,67.2867,10337.0
2021-02-16 09:40:00,78.77,78.79,78.53,78.67,14969.0,67.2953,67.3124,67.0902,67.2098,14969.0
2021-02-16 09:45:00,78.68,78.68,78.52,78.59,13180.0,67.2184,67.2184,67.0817,67.1415,13180.0
2021-02-16 09:50:00,78.58,78.64,78.52,78.63,24681.0,67.133,67.1842,67.0817,67.1757,24681.0
2021-02-16 09:55:00,78.61,78.61,78.26,78.26,15204.0,67.1586,67.1586,66.8596,66.8596,15204.0
2021-02-16 10:00:00,78.26,78.34,78.19,78.24,13652.0,66.8596,66.9279,66.7998,66.8425,13652.0
2021-02-16 10:05:00,78.26,78.32,78.19,78.3,15938.0,66.8596,66.9108,66.7998,66.8937,15938.0
2021-02-16 10:10:00,78.32,78.42,78.26,78.42,17160.0,66.9108,66.9963,66.8596,66.9963,17160.0
2021-02-16 10:15:00,78.4,78.45,78.18,78.2,28664.0,66.9792,67.0219,66.7912,66.8083,28664.0
2021-02-16 10:20:00,78.21,78.44,78.16,78.44,17872.0,66.8168,67.0133,66.7741,67.0133,17872.0
2021-02-16 10:25:00,78.49,78.68,78.44,78.67,15575.0,67.0561,67.2184,67.0133,67.2098,15575.0
2021-02-16 10:30:00,78.66,78.68,78.49,78.54,23103.0,67.2013,67.2184,67.0561,67.0988,23103.0
2021-02-16 10:35:00,78.55,78.68,78.55,78.65,15413.0,67.1073,67.2184,67.1073,67.1928,15413.0
2021-02-16 10:40:00,78.61,78.61,78.26,78.26,34822.0,67.1586,67.1586,66.8596,66.8596,34822.0
2021-02-16 10:45:00,78.26,78.26,78.09,78.21,29232.0,66.8596,66.8596,66.7143,66.8168,29232.0
2021-02-16 10:50:00,78.23,78.39,78.19,78.38,18174.0,66.8339,66.9706,66.7998,66.9621,18174.0
2021-02-16 10:55:00,78.38,78.64,78.38,78.62,12193.0,66.9621,67.1842,66.9621,67.1671,12193.0
2021-02-16 11:00:00,78.66,78.76,78.59,78.65,18140.0,67.2013,67.2867,67.1415,67.1928,18140.0
2021-02-16 11:05:00,78.65,78.74,78.48,78.48,20175.0,67.1928,67.2696,67.0475,67.0475,20175.0
2021-02-16 11:10:00,78.56,78.58,78.45,78.51,20396.0,67.1159,67.133,67.0219,67.0731,20396.0
2021-02-16 11:15:00,78.5,78.56,78.41,78.56,13519.0,67.0646,67.1159,66.9877,67.1159,13519.0
2021-02-16 11:20:00,78.56,78.61,78.5,78.52,11075.0,67.1159,67.1586,67.0646,67.0817,11075.0
2021-02-16 11:25:00,78.53,78.71,78.53,78.62,10339.0,67.0902,67.244,67.0902,67.1671,10339.0
2021-02-16 11:30:00,78.62,78.62,78.49,78.55,14316.0,67.1671,67.1671,67.0561,67.1073,14316.0
2021-02-16 11:35:00,78.56,78.65,78.46,78.62,18198.0,67.1159,67.1928,67.0304,67.1671,18198.0
2021-02-16 11:40:00,78.61,78.64,78.46,78.46,9349.0,67.1586,67.1842,67.0304,67.0304,9349.0
2021-02-16 11:45:00,78.45,78.55,78.42,78.47,14697.0,67.0219,67.1073,66.9963,67.039,14697.0
2021-02-16 11:50:00,78.5,78.58,78.44,78.57,11339.0,67.0646,67.133,67.0133,67.1244,11339.0
2021-02-16 11:55:00,78.55,78.58,78.46,78.48,13105.0,67.1073,67.133,67.0304,67.0475,13105.0
2021-02-16 12:00:00,78.46,78.52,78.44,78.48,12364.0,67.0304,67.0817,67.0133,67.0475,12364.0
2021-02-16 12:05:00,78.49,78.51,78.41,78.51,10056.0,67.0561,67.0731,66.9877,67.0731,10056.0
2021-02-16 12:10:00,78.54,78.63,78.52,78.55,7705.0,67.0988,67.1757,67.0817,67.1073,7705.0
2021-02-16 12:15:00,78.56,78.57,78.5,78.55,10534.0,67.1159,67.1244,67.0646,67.1073,10534.0
2021-02-16 12:20:00,78.55,78.67,78.54,78.65,12124.0,67.1073,67.2098,67.0988,67.1928,12124.0
2021-02-16 12:25:00,78.64,78.74,78.59,78.59,17753.0,67.1842,67.2696,67.1415,67.1415,17753.0
2021-02-16 12:30:00,78.6,78.65,78.54,78.62,12528.0,67.15,67.1928,67.0988,67.1671,12528.0
2021-02-16 12:35:00,78.61,78.69,78.54,78.55,10440.0,67.1586,67.2269,67.0988,67.1073,10440.0
2021-02-16 12:40:00,78.57,78.63,78.57,78.6,8251.0,67.1244,67.1757,67.1244,67.15,8251.0
2021-02-16 12:45:00,78.6,78.6,78.41,78.42,10361.0,67.15,67.15,66.9877,66.9963,10361.0
2021-02-16 12:50:00,78.42,78.43,78.3,78.32,11106.0,66.9963,67.0048,66.8937,66.9108,11106.0
2021-02-16 12:55:00,78.33,78.4,78.28,78.39,11901.0,66.9194,66.9792,66.8767,66.9706,11901.0
2021-02-16 13:00:00,78.33,78.39,78.32,78.37,9281.0,66.9194,66.9706,66.9108,66.9535,9281.0
2021-02-16 13:05:00,78.37,78.44,78.37,78.38,11638.0,66.9535,67.0133,66.9535,66.9621,11638.0
2021-02-16 13:10:00,78.4,78.4,78.32,78.37,8744.0,66.9792,66.9792,66.9108,66.9535,8744.0
2021-02-16 13:15:00,78.37,78.44,78.35,78.39,9987.0,66.9535,67.0133,66.9365,66.9706,9987.0
2021-02-16 13:20:00,78.39,78.55,78.39,78.55,5529.0,66.9706,67.1073,66.9706,67.1073,5529.0
2021-02-16 13:25:00,78.57,78.58,78.54,78.56,7366.0,67.1244,67.133,67.0988,67.1159,7366.0
2021-02-16 13:30:00,78.56,78.6,78.52,78.57,9201.0,67.1159,67.15,67.0817,67.1244,9201.0
2021-02-16 13:35:00,78.57,78.63,78.55,78.55,9423.0,67.1244,67.1757,67.1073,67.1073,9423.0
2021-02-16 13:40:00,78.55,78.57,78.39,78.42,10208.0,67.1073,67.1244,66.9706,66.9963,10208.0
2021-02-16 13:45:00,78.43,78.51,78.41,78.49,6788.0,67.0048,67.0731,66.9877,67.0561,6788.0
2021-02-16 13:50:00,78.49,78.51,78.44,78.46,6406.0,67.0561,67.0731,67.0133,67.0304,6406.0
2021-02-16 13:55:00,78.45,78.48,78.41,78.45,7348.0,67.0219,67.0475,66.9877,67.0219,7348.0
2021-02-16 14:00:00,78.45,78.47,78.4,78.4,8129.0,67.0219,67.039,66.9792,66.9792,8129.0
2021-02-16 14:05:00,78.42,78.45,78.3,78.3,7633.0,66.9963,67.0219,66.8937,66.8937,7633.0
2021-02-16 14:10:00,78.29,78.29,78.21,78.24,6767.0,66.8852,66.8852,66.8168,66.8425,6767.0
2021-02-16 14:15:00,78.26,78.26,78.2,78.2,9282.0,66.8596,66.8596,66.8083,66.8083,9282.0
2021-02-16 14:20:00,78.2,78.25,78.2,78.23,13317.0,66.8083,66.851,66.8083,66.8339,13317.0
2021-02-16 14:25:00,78.23,78.31,78.22,78.31,6613.0,66.8339,66.9023,66.8254,66.9023,6613.0
2021-02-16 14:30:00,78.31,78.31,78.22,78.24,16243.0,66.9023,66.9023,66.8254,66.8425,16243.0
2021-02-16 14:35:00,78.25,78.25,78.11,78.19,8865.0,66.851,66.851,66.7314,66.7998,8865.0
2021-02-16 14:40:00,78.19,78.22,78.13,78.17,9308.0,66.7998,66.8254,66.7485,66.7827,9308.0
2021-02-16 14:45:00,78.18,78.22,78.16,78.2,7576.0,66.7912,66.8254,66.7741,66.8083,7576.0
2021-02-16 14:50:00,78.2,78.21,78.12,78.13,7963.0,66.8083,66.8168,66.74,66.7485,7963.0
2021-02-16 14:55:00,78.14,78.21,78.12,78.18,17798.0,66.757,66.8168,66.74,66.7912,17798.0
2021-02-16 15:00:00,78.17,78.22,78.13,78.22,10671.0,66.7827,66.8254,66.7485,66.8254,10671.0
2021-02-16 15:05:00,78.25,78.3,78.2,78.27,24021.0,66.851,66.8937,66.8083,66.8681,24021.0
2021-02-16 15:10:00,78.27,78.27,78.18,78.18,16534.0,66.8681,66.8681,66.7912,66.7912,16534.0
2021-02-16 15:15:00,78.17,78.26,78.15,78.17,17480.0,66.7827,66.8596,66.7656,66.7827,17480.0
2021-02-16 15:20:00,78.17,78.26,78.16,78.24,14488.0,66.7827,66.8596,66.7741,66.8425,14488.0
2021-02-16 15:25:00,78.24,78.28,78.22,78.28,13126.0,66.8425,66.8767,66.8254,66.8767,13126.0
2021-02-16 15:30:00,78.28,78.28,78.2,78.26,29491.0,66.8767,66.8767,66.8083,66.8596,29491.0
2021-02-16 15:35:00,78.26,78.3,78.24,78.25,19341.0,66.8596,66.8937,66.8425,66.851,19341.0
2021-02-16 15:40:00,78.28,78.3,78.23,78.23,32334.0,66.8767,66.8937,66.8339,66.8339,32334.0
2021-02-16 15:45:00,78.25,78.27,78.17,78.2,26058.0,66.851,66.8681,66.7827,66.8083,26058.0
2021-02-16 15:50:00,78.2,78.32,78.15,78.3,57030.0,66.8083,66.9108,66.7656,66.8937,57030.0
2021-02-16 15:55:00,78.3,78.32,78.17,78.18,107042.0,66.8937,66.9108,66.7827,66.7912,107042.0
2021-02-17 09:30:00,78.49,78.74,78.22,78.73,74594.0,67.0561,67.2696,66.8254,67.2611,74594.0
2021-02-17 09:35:00,78.73,78.78,78.44,78.59,18487.0,67.2611,67.3038,67.0133,67.1415,18487.0
2021-02-17 09:40:00,78.58,78.7,78.47,78.64,9334.0,67.133,67.2355,67.039,67.1842,9334.0
2021-02-17 09:45:00,78.64,78.67,78.51,78.55,12639.0,67.1842,67.2098,67.0731,67.1073,12639.0
2021-02-17 09:50:00,78.54,78.68,78.49,78.62,13658.0,67.0988,67.2184,67.0561,67.1671,13658.0
2021-02-17 09:55:00,78.57,78.61,78.3,78.35,11030.0,67.1244,67.1586,66.8937,66.9365,11030.0
2021-02-17 10:00:00,78.34,78.49,78.28,78.47,15778.0,66.9279,67.0561,66.8767,67.039,15778.0
2021-02-17 10:05:00,78.49,78.6,78.4,78.6,19939.0,67.0561,67.15,66.9792,67.15,19939.0
2021-02-17 10:10:00,78.59,78.64,78.52,78.55,35039.0,67.1415,67.1842,67.0817,67.1073,35039.0
2021-02-17 10:15:00,78.56,78.88,78.56,78.88,26133.0,67.1159,67.3892,67.1159,67.3892,26133.0
2021-02-17 10:20:00,78.87,78.89,78.75,78.87,22509.0,67.3807,67.3978,67.2782,67.3807,22509.0
2021-02-17 10:25:00,78.88,79.01,78.86,78.9,19792.0,67.3892,67.5003,67.3722,67.4063,19792.0
2021-02-17 10:30:00,78.87,79.1,78.87,78.96,26453.0,67.3807,67.5772,67.3807,67.4576,26453.0
2021-02-17 10:35:00,78.98,79.35,78.98,79.11,27206.0,67.4747,67.7908,67.4747,67.5857,27206.0
2021-02-17 10:40:00,79.11,79.16,78.93,78.93,19537.0,67.5857,67.6285,67.432,67.432,19537.0
2021-02-17 10:45:00,78.94,79.03,78.9,78.98,15499.0,67.4405,67.5174,67.4063,67.4747,15499.0
2021-02-17 10:50:00,78.98,79.04,78.84,78.86,14429.0,67.4747,67.5259,67.3551,67.3722,14429.0
2021-02-17 10:55:00,78.88,78.91,78.7,78.71,13373.0,67.3892,67.4149,67.2355,67.244,13373.0
2021-02-17 11:00:00,78.71,78.81,78.67,78.72,8992.0,67.244,67.3294,67.2098,67.2526,8992.0
2021-02-17 11:05:00,78.72,78.78,78.64,78.65,14247.0,67.2526,67.3038,67.1842,67.1928,14247.0
2021-02-17 11:10:00,78.64,78.68,78.52,78.64,16262.0,67.1842,67.2184,67.0817,67.1842,16262.0
2021-02-17 11:15:00,78.62,78.69,78.6,78.68,8666.0,67.1671,67.2269,67.15,67.2184,8666.0
2021-02-17 11:20:00,78.7,78.77,78.64,78.72,20076.0,67.2355,67.2953,67.1842,67.2526,20076.0
2021-02-17 11:25:00,78.72,78.85,78.7,78.77,16042.0,67.2526,67.3636,67.2355,67.2953,16042.0
2021-02-17 11:30:00,78.75,78.75,78.61,78.65,15585.0,67.2782,67.2782,67.1586,67.1928,15585.0
2021-02-17 11:35:00,78.67,78.75,78.63,78.67,15832.0,67.2098,67.2782,67.1757,67.2098,15832.0
2021-02-17 11:40:00,78.68,78.8,78.68,78.8,11313.0,67.2184,67.3209,67.2184,67.3209,11313.0
2021-02-17 11:45:00,78.8,78.88,78.76,78.77,31341.0,67.3209,67.3892,67.2867,67.2953,31341.0
2021-02-17 11:50:00,78.77,78.85,78.72,78.72,24271.0,67.2953,67.3636,67.2526,67.2526,24271.0
2021-02-17 11:55:00,78.73,78.79,78.67,78.75,14015.0,67.2611,67.3124,67.2098,67.2782,14015.0
2021-02-17 12:00:00,78.75,78.82,78.75,78.8,10233.0,67.2782,67.338,67.2782,67.3209,10233.0
2021-02-17 12:05:00,78.79,78.84,78.72,78.74,11940.0,67.3124,67.3551,67.2526,67.2696,11940.0
2021-02-17 12:10:00,78.73,78.85,78.72,78.82,12739.0,67.2611,67.3636,67.2526,67.338,12739.0
2021-02-17 12:15:00,78.83,78.88,78.77,78.85,8394.0,67.3465,67.3892,67.2953,67.3636,8394.0
2021-02-17 12:20:00,78.83,78.85,78.79,78.82,14733.0,67.3465,67.3636,67.3124,67.338,14733.0
2021-02-17 12:25:00,78.82,78.83,78.74,78.82,8636.0,67.338,67.3465,67.2696,67.338,8636.0
2021-02-17 12:30:00,78.84,78.85,78.78,78.81,11948.0,67.3551,67.3636,67.3038,67.3294,11948.0
2021-02-17 12:35:00,78.81,78.83,78.72,78.79,6535.0,67.3294,67.3465,67.2526,67.3124,6535.0
2021-02-17 12:40:00,78.78,78.82,78.72,78.75,8719.0,67.3038,67.338,67.2526,67.2782,8719.0
2021-02-17 12:45:00,78.76,78.81,78.74,78.75,8990.0,67.2867,67.3294,67.2696,67.2782,8990.0
2021-02-17 12:50:00,78.74,78.76,78.65,78.74,9368.0,67.2696,67.2867,67.1928,67.2696,9368.0
2021-02-17 12:55:00,78.73,78.78,78.71,78.71,8474.0,67.2611,67.3038,67.244,67.244,8474.0
2021-02-17 13:00:00,78.72,78.72,78.62,78.68,6241.0,67.2526,67.2526,67.1671,67.2184,6241.0
2021-02-17 13:05:00,78.67,78.69,78.59,78.59,7415.0,67.2098,67.2269,67.1415,67.1415,7415.0
2021-02-17 13:10:00,78.58,78.58,78.5,78.53,10433.0,67.133,67.133,67.0646,67.0902,10433.0
2021-02-17 13:15:00,78.54,78.55,78.48,78.5,6786.0,67.0988,67.1073,67.0475,67.0646,6786.0
2021-02-17 13:20:00,78.5,78.53,78.47,78.47,4283.0,67.0646,67.0902,67.039,67.039,4283.0
2021-02-17 13:25:00,78.49,78.61,78.49,78.54,6435.0,67.0561,67.1586,67.0561,67.0988,6435.0
2021-02-17 13:30:00,78.51,78.51,78.42,78.47,6134.0,67.0731,67.0731,66.9963,67.039,6134.0
2021-02-17 13:35:00,78.47,78.48,78.44,78.46,10940.0,67.039,67.0475,67.0133,67.0304,10940.0
2021-02-17 13:40:00,78.46,78.46,78.37,78.39,18495.0,67.0304,67.0304,66.9535,66.9706,18495.0
2021-02-17 13:45:00,78.39,78.53,78.32,78.43,15646.0,66.9706,67.0902,66.9108,67.0048,15646.0
2021-02-17 13:50:00,78.45,78.53,78.42,78.49,6586.0,67.0219,67.0902,66.9963,67.0561,6586.0
2021-02-17 13:55:00,78.49,78.49,78.34,78.36,5677.0,67.0561,67.0561,66.9279,66.945,5677.0
2021-02-17 14:00:00,78.35,78.43,78.34,78.43,6222.0,66.9365,67.0048,66.9279,67.0048,6222.0
2021-02-17 14:05:00,78.4,78.48,78.39,78.42,4812.0,66.9792,67.0475,66.9706,66.9963,4812.0
2021-02-17 14:10:00,78.43,78.46,78.34,78.35,7706.0,67.0048,67.0304,66.9279,66.9365,7706.0
2021-02-17 14:15:00,78.35,78.36,78.29,78.31,14877.0,66.9365,66.945,66.8852,66.9023,14877.0
2021-02-17 14:20:00,78.32,78.42,78.31,78.35,10795.0,66.9108,66.9963,66.9023,66.9365,10795.0
2021-02-17 14:25:00,78.36,78.4,78.3,78.31,8085.0,66.945,66.9792,66.8937,66.9023,8085.0
2021-02-17 14:30:00,78.3,78.32,78.23,78.24,11403.0,66.8937,66.9108,66.8339,66.8425,11403.0
2021-02-17 14:35:00,78.24,78.3,78.23,78.27,9707.0,66.8425,66.8937,66.8339,66.8681,9707.0
2021-02-17 14:40:00,78.29,78.38,78.29,78.35,8352.0,66.8852,66.9621,66.8852,66.9365,8352.0
2021-02-17 14:45:00,78.35,78.42,78.34,78.4,10995.0,66.9365,66.9963,66.9279,66.9792,10995.0
2021-02-17 14:50:00,78.39,78.39,78.3,78.37,12098.0,66.9706,66.9706,66.8937,66.9535,12098.0
2021-02-17 14:55:00,78.37,78.42,78.35,78.35,8795.0,66.9535,66.9963,66.9365,66.9365,8795.0
2021-02-17 15:00:00,78.37,78.37,78.32,78.35,16470.0,66.9535,66.9535,66.9108,66.9365,16470.0
2021-02-17 15:05:00,78.36,78.4,78.3,78.31,15418.0,66.945,66.9792,66.8937,66.9023,15418.0
2021-02-17 15:10:00,78.3,78.32,78.28,78.29,17531.0,66.8937,66.9108,66.8767,66.8852,17531.0
2021-02-17 15:15:00,78.29,78.36,78.25,78.35,13217.0,66.8852,66.945,66.851,66.9365,13217.0
2021-02-17 15:20:00,78.35,78.38,78.31,78.31,17703.0,66.9365,66.9621,66.9023,66.9023,17703.0
2021-02-17 15:25:00,78.31,78.38,78.28,78.37,18986.0,66.9023,66.9621,66.8767,66.9535,18986.0
2021-02-17 15:30:00,78.36,78.44,78.34,78.39,17257.0,66.945,67.0133,66.9279,66.9706,17257.0
2021-02-17 15:35:00,78.39,78.42,78.38,78.39,17004.0,66.9706,66.9963,66.9621,66.9706,17004.0
2021-02-17 15:40:00,78.38,78.39,78.3,78.33,21770.0,66.9621,66.9706,66.8937,66.9194,21770.0
2021-02-17 15:45:00,78.33,78.42,78.32,78.38,22517.0,66.9194,66.9963,66.9108,66.9621,22517.0
2021-02-17 15:50:00,78.39,78.52,78.38,78.51,60192.0,66.9706,67.0817,66.9621,67.0731,60192.0
2021-02-17 15:55:00,78.52,78.61,78.4,78.48,112673.0,67.0817,67.1586,66.9792,67.0475,112673.0
2021-02-18 09:30:00,78.48,79.17,78.48,79.0,41490.0,67.0475,67.637,67.0475,67.4918,41490.0
2021-02-18 09:35:00,79.11,79.18,78.8,78.81,10408.0,67.5857,67.6455,67.3209,67.3294,10408.0
2021-02-18 09:40:00,78.84,79.12,78.84,79.09,10875.0,67.3551,67.5943,67.3551,67.5687,10875.0
2021-02-18 09:45:00,79.06,79.2,79.06,79.2,17386.0,67.543,67.6626,67.543,67.6626,17386.0
2021-02-18 09:50:00,79.19,79.25,79.01,79.07,8746.0,67.6541,67.7053,67.5003,67.5516,8746.0
2021-02-18 09:55:00,79.09,79.14,79.0,79.11,8346.0,67.5687,67.6114,67.4918,67.5857,8346.0
2021-02-18 10:00:00,79.07,79.09,78.89,79.02,11243.0,67.5516,67.5687,67.3978,67.5089,11243.0
2021-02-18 10:05:00,79.02,79.08,78.86,79.01,11150.0,67.5089,67.5601,67.3722,67.5003,11150.0
2021-02-18 10:10:00,79.01,79.17,78.99,79.14,24831.0,67.5003,67.637,67.4832,67.6114,24831.0
2021-02-18 10:15:00,79.15,79.29,79.14,79.28,41486.0,67.6199,67.7395,67.6114,67.731,41486.0
2021-02-18 10:20:00,79.3,79.43,79.23,79.42,37459.0,67.7481,67.8591,67.6883,67.8506,37459.0
2021-02-18 10:25:00,79.4,79.57,79.37,79.57,16220.0,67.8335,67.9787,67.8079,67.9787,16220.0
2021-02-18 10:30:00,79.56,79.58,79.45,79.52,25496.0,67.9702,67.9873,67.8762,67.936,25496.0
2021-02-18 10:35:00,79.53,79.9,79.46,79.9,29505.0,67.9446,68.2607,67.8848,68.2607,29505.0
2021-02-18 10:40:00,79.91,80.23,79.9,80.04,111191.0,68.2692,68.5426,68.2607,68.3803,111191.0
2021-02-18 10:45:00,80.04,80.14,79.89,80.1,61084.0,68.3803,68.4657,68.2521,68.4315,61084.0
2021-02-18 10:50:00,80.09,80.32,80.03,80.21,32031.0,68.423,68.6195,68.3717,68.5255,32031.0
2021-02-18 10:55:00,80.2,80.25,80.1,80.21,33632.0,68.517,68.5597,68.4315,68.5255,33632.0
2021-02-18 11:00:00,80.22,80.22,80.06,80.1,25638.0,68.534,68.534,68.3974,68.4315,25638.0
2021-02-18 11:05:00,80.1,80.16,80.07,80.16,63438.0,68.4315,68.4828,68.4059,68.4828,63438.0
2021-02-18 11:10:00,80.17,80.28,80.11,80.16,58631.0,68.4913,68.5853,68.4401,68.4828,58631.0
2021-02-18 11:15:00,80.15,80.18,80.07,80.13,22966.0,68.4742,68.4999,68.4059,68.4572,22966.0
2021-02-18 11:20:00,80.16,80.25,80.12,80.12,12604.0,68.4828,68.5597,68.4486,68.4486,12604.0
2021-02-18 11:25:00,80.12,80.21,80.11,80.13,20754.0,68.4486,68.5255,68.4401,68.4572,20754.0
2021-02-18 11:30:00,80.13,80.15,80.02,80.11,23006.0,68.4572,68.4742,68.3632,68.4401,23006.0
2021-02-18 11:35:00,80.11,80.18,80.04,80.17,72496.0,68.4401,68.4999,68.3803,68.4913,72496.0
2021-02-18 11:40:00,80.16,80.21,79.97,80.01,14949.0,68.4828,68.5255,68.3205,68.3546,14949.0
2021-02-18 11:45:00,80.01,80.13,80.01,80.09,12058.0,68.3546,68.4572,68.3546,68.423,12058.0
2021-02-18 11:50:00,80.1,80.16,80.08,80.1,11275.0,68.4315,68.4828,68.4144,68.4315,11275.0
2021-02-18 11:55:00,80.11,80.15,80.08,80.12,12141.0,68.4401,68.4742,68.4144,68.4486,12141.0
2021-02-18 12:00:00,80.11,80.24,80.11,80.23,10713.0,68.4401,68.5511,68.4401,68.5426,10713.0
2021-02-18 12:05:00,80.23,80.3,80.2,80.28,21620.0,68.5426,68.6024,68.517,68.5853,21620.0
2021-02-18 12:10:00,80.27,80.45,80.23,80.36,15714.0,68.5768,68.7305,68.5426,68.6537,15714.0
2021-02-18 12:15:00,80.35,80.46,80.35,80.43,10884.0,68.6451,68.7391,68.6451,68.7135,10884.0
2021-02-18 12:20:00,80.42,80.45,80.36,80.4,11044.0,68.7049,68.7305,68.6537,68.6878,11044.0
2021-02-18 12:25:00,80.4,80.41,80.24,80.26,11869.0,68.6878,68.6964,68.5511,68.5682,11869.0
2021-02-18 12:30:00,80.28,80.35,80.26,80.33,11061.0,68.5853,68.6451,68.5682,68.628,11061.0
2021-02-18 12:35:00,80.33,80.39,80.27,80.36,9324.0,68.628,68.6793,68.5768,68.6537,9324.0
2021-02-18 12:40:00,80.37,80.53,80.36,80.49,33298.0,68.6622,68.7989,68.6537,68.7647,33298.0
2021-02-18 12:45:00,80.46,80.52,80.4,80.42,22212.0,68.7391,68.7903,68.6878,68.7049,22212.0
2021-02-18 12:50:00,80.42,80.43,80.32,80.33,5531.0,68.7049,68.7135,68.6195,68.628,5531.0
2021-02-18 12:55:00,80.32,80.41,80.32,80.41,8549.0,68.6195,68.6964,68.6195,68.6964,8549.0
2021-02-18 13:00:00,80.4,80.44,80.27,80.32,14393.0,68.6878,68.722,68.5768,68.6195,14393.0
2021-02-18 13:05:00,80.33,80.37,80.28,80.33,11677.0,68.628,68.6622,68.5853,68.628,11677.0
2021-02-18 13:10:00,80.33,80.39,80.32,80.34,8384.0,68.628,68.6793,68.6195,68.6366,8384.0
2021-02-18 13:15:00,80.34,80.48,80.34,80.39,7883.0,68.6366,68.7562,68.6366,68.6793,7883.0
2021-02-18 13:20:00,80.41,80.41,80.31,80.41,9080.0,68.6964,68.6964,68.6109,68.6964,9080.0
2021-02-18 13:25:00,80.4,80.47,80.38,80.46,15186.0,68.6878,68.7476,68.6707,68.7391,15186.0
2021-02-18 13:30:00,80.47,80.48,80.4,80.41,8272.0,68.7476,68.7562,68.6878,68.6964,8272.0
2021-02-18 13:35:00,80.41,80.41,80.22,80.23,31345.0,68.6964,68.6964,68.534,68.5426,31345.0
2021-02-18 13:40:00,80.23,80.24,80.14,80.21,10171.0,68.5426,68.5511,68.4657,68.5255,10171.0
2021-02-18 13:45:00,80.21,80.32,80.19,80.26,8039.0,68.5255,68.6195,68.5084,68.5682,8039.0
2021-02-18 13:50:00,80.25,80.27,80.18,80.21,7866.0,68.5597,68.5768,68.4999,68.5255,7866.0
2021-02-18 13:55:00,80.22,80.33,80.22,80.29,11209.0,68.534,68.628,68.534,68.5938,11209.0
2021-02-18 14:00:00,80.29,80.42,80.27,80.39,13098.0,68.5938,68.7049,68.5768,68.6793,13098.0
2021-02-18 14:05:00,80.39,80.45,80.34,80.36,13256.0,68.6793,68.7305,68.6366,68.6537,13256.0
2021-02-18 14:10:00,80.35,80.35,80.2,80.23,5420.0,68.6451,68.6451,68.517,68.5426,5420.0
2021-02-18 14:15:00,80.24,80.26,80.19,80.25,7268.0,68.5511,68.5682,68.5084,68.5597,7268.0
2021-02-18 14:20:00,80.26,80.26,80.2,80.25,23487.0,68.5682,68.5682,68.517,68.5597,23487.0
2021-02-18 14:25:00,80.25,80.34,80.25,80.27,10161.0,68.5597,68.6366,68.5597,68.5768,10161.0
2021-02-18 14:30:00,80.28,80.38,80.27,80.35,9136.0,68.5853,68.6707,68.5768,68.6451,9136.0
2021-02-18 14:35:00,80.35,80.62,80.34,80.61,50839.0,68.6451,68.8758,68.6366,68.8672,50839.0
2021-02-18 14:40:00,80.61,80.64,80.46,80.51,16633.0,68.8672,68.8929,68.7391,68.7818,16633.0
2021-02-18 14:45:00,80.52,80.55,80.42,80.46,12326.0,68.7903,68.816,68.7049,68.7391,12326.0
2021-02-18 14:50:00,80.47,80.54,80.47,80.5,22306.0,68.7476,68.8074,68.7476,68.7733,22306.0
2021-02-18 14:55:00,80.5,80.52,80.41,80.49,27569.0,68.7733,68.7903,68.6964,68.7647,27569.0
2021-02-18 15:00:00,80.5,80.61,80.47,80.61,32241.0,68.7733,68.8672,68.7476,68.8672,32241.0
2021-02-18 15:05:00,80.61,80.64,80.57,80.59,24304.0,68.8672,68.8929,68.8331,68.8501,24304.0
2021-02-18 15:10:00,80.59,80.61,80.56,80.58,29525.0,68.8501,68.8672,68.8245,68.8416,29525.0
2021-02-18 15:15:00,80.57,80.59,80.51,80.52,32728.0,68.8331,68.8501,68.7818,68.7903,32728.0
2021-02-18 15:20:00,80.52,80.53,80.46,80.47,29036.0,68.7903,68.7989,68.7391,68.7476,29036.0
2021-02-18 15:25:00,80.46,80.55,80.45,80.53,46599.0,68.7391,68.816,68.7305,68.7989,46599.0
2021-02-18 15:30:00,80.54,80.61,80.5,80.52,46982.0,68.8074,68.8672,68.7733,68.7903,46982.0
2021-02-18 15:35:00,80.52,80.57,80.49,80.55,40433.0,68.7903,68.8331,68.7647,68.816,40433.0
2021-02-18 15:40:00,80.56,80.57,80.45,80.54,67499.0,68.8245,68.8331,68.7305,68.8074,67499.0
2021-02-18 15:45:00,80.54,80.66,80.53,80.62,55289.0,68.8074,68.9099,68.7989,68.8758,55289.0
2021-02-18 15:50:00,80.62,80.69,80.52,80.6,147684.0,68.8758,68.9356,68.7903,68.8587,147684.0
2021-02-18 15:55:00,80.59,80.6,80.45,80.49,261583.0,68.8501,68.8587,68.7305,68.7647,261583.0
2021-02-19 09:30:00,80.22,80.48,79.83,79.92,171154.0,68.534,68.7562,68.2009,68.2777,171154.0
2021-02-19 09:35:00,79.91,80.09,79.87,79.97,20875.0,68.2692,68.423,68.235,68.3205,20875.0
2021-02-19 09:40:00,79.97,80.11,79.83,79.94,19844.0,68.3205,68.4401,68.2009,68.2948,19844.0
2021-02-19 09:45:00,79.97,80.01,79.86,79.94,19812.0,68.3205,68.3546,68.2265,68.2948,19812.0
2021-02-19 09:50:00,79.96,80.21,79.96,80.21,11387.0,68.3119,68.5255,68.3119,68.5255,11387.0
2021-02-19 09:55:00,80.17,80.19,79.99,80.03,14520.0,68.4913,68.5084,68.3376,68.3717,14520.0
2021-02-19 10:00:00,80.06,80.22,80.05,80.2,17831.0,68.3974,68.534,68.3888,68.517,17831.0
2021-02-19 10:05:00,80.2,80.31,80.12,80.13,153520.0,68.517,68.6109,68.4486,68.4572,153520.0
2021-02-19 10:10:00,80.13,80.14,79.92,79.93,14180.0,68.4572,68.4657,68.2777,68.2863,14180.0
2021-02-19 10:15:00,79.94,79.95,79.66,79.68,38805.0,68.2948,68.3034,68.0556,68.0727,38805.0
2021-02-19 10:20:00,79.68,79.72,79.6,79.72,15094.0,68.0727,68.1069,68.0044,68.1069,15094.0
2021-02-19 10:25:00,79.71,79.87,79.71,79.81,34384.0,68.0983,68.235,68.0983,68.1838,34384.0
2021-02-19 10:30:00,79.82,79.94,79.7,79.77,94720.0,68.1923,68.2948,68.0898,68.1496,94720.0
2021-02-19 10:35:00,79.77,79.95,79.77,79.81,63476.0,68.1496,68.3034,68.1496,68.1838,63476.0
2021-02-19 10:40:00,79.81,80.0,79.81,79.92,46073.0,68.1838,68.3461,68.1838,68.2777,46073.0
2021-02-19 10:45:00,79.91,79.92,79.61,79.62,40981.0,68.2692,68.2777,68.0129,68.0214,40981.0
2021-02-19 10:50:00,79.63,79.66,79.52,79.64,17697.0,68.03,68.0556,67.936,68.0385,17697.0
2021-02-19 10:55:00,79.65,79.66,79.54,79.58,15561.0,68.0471,68.0556,67.9531,67.9873,15561.0
2021-02-19 11:00:00,79.6,79.63,79.44,79.45,20444.0,68.0044,68.03,67.8677,67.8762,20444.0
2021-02-19 11:05:00,79.46,79.52,79.36,79.51,9090.0,67.8848,67.936,67.7993,67.9275,9090.0
2021-02-19 11:10:00,79.52,79.58,79.52,79.58,9452.0,67.936,67.9873,67.936,67.9873,9452.0
2021-02-19 11:15:00,79.56,79.58,79.51,79.56,6962.0,67.9702,67.9873,67.9275,67.9702,6962.0
2021-02-19 11:20:00,79.51,79.52,79.42,79.43,7270.0,67.9275,67.936,67.8506,67.8591,7270.0
2021-02-19 11:25:00,79.42,79.42,79.31,79.38,16105.0,67.8506,67.8506,67.7566,67.8164,16105.0
2021-02-19 11:30:00,79.39,79.43,79.36,79.4,8343.0,67.825,67.8591,67.7993,67.8335,8343.0
2021-02-19 11:35:00,79.39,79.41,79.28,79.34,16978.0,67.825,67.842,67.731,67.7822,16978.0
2021-02-19 11:40:00,79.34,79.38,79.13,79.16,60909.0,67.7822,67.8164,67.6028,67.6285,60909.0
2021-02-19 11:45:00,79.16,79.26,79.1,79.21,19350.0,67.6285,67.7139,67.5772,67.6712,19350.0
2021-02-19 11:50:00,79.21,79.29,79.21,79.28,11182.0,67.6712,67.7395,67.6712,67.731,11182.0
2021-02-19 11:55:00,79.28,79.45,79.27,79.34,11407.0,67.731,67.8762,67.7224,67.7822,11407.0
2021-02-19 12:00:00,79.36,79.36,79.26,79.29,9846.0,67.7993,67.7993,67.7139,67.7395,9846.0
2021-02-19 12:05:00,79.31,79.31,79.23,79.23,7341.0,67.7566,67.7566,67.6883,67.6883,7341.0
2021-02-19 12:10:00,79.25,79.28,79.22,79.23,9876.0,67.7053,67.731,67.6797,67.6883,9876.0
2021-02-19 12:15:00,79.24,79.24,79.05,79.06,10715.0,67.6968,67.6968,67.5345,67.543,10715.0
2021-02-19 12:20:00,79.06,79.12,79.01,79.09,17386.0,67.543,67.5943,67.5003,67.5687,17386.0
2021-02-19 12:25:00,79.08,79.29,79.08,79.23,12072.0,67.5601,67.7395,67.5601,67.6883,12072.0
2021-02-19 12:30:00,79.22,79.23,79.11,79.18,18304.0,67.6797,67.6883,67.5857,67.6455,18304.0
2021-02-19 12:35:00,79.19,79.36,79.18,79.35,13461.0,67.6541,67.7993,67.6455,67.7908,13461.0
2021-02-19 12:40:00,79.34,79.44,79.32,79.4,10142.0,67.7822,67.8677,67.7652,67.8335,10142.0
2021-02-19 12:45:00,79.41,79.57,79.39,79.46,20931.0,67.842,67.9787,67.825,67.8848,20931.0
2021-02-19 12:50:00,79.44,79.49,79.39,79.43,19768.0,67.8677,67.9104,67.825,67.8591,19768.0
2021-02-19 12:55:00,79.42,79.47,79.35,79.37,19131.0,67.8506,67.8933,67.7908,67.8079,19131.0
2021-02-19 13:00:00,79.38,79.39,79.28,79.31,9694.0,67.8164,67.825,67.731,67.7566,9694.0
2021-02-19 13:05:00,79.32,79.34,79.24,79.24,8197.0,67.7652,67.7822,67.6968,67.6968,8197.0
2021-02-19 13:10:00,79.23,79.25,79.18,79.19,10788.0,67.6883,67.7053,67.6455,67.6541,10788.0
2021-02-19 13:15:00,79.18,79.23,79.15,79.2,7521.0,67.6455,67.6883,67.6199,67.6626,7521.0
2021-02-19 13:20:00,79.2,79.21,79.05,79.09,12468.0,67.6626,67.6712,67.5345,67.5687,12468.0
2021-02-19 13:25:00,79.09,79.16,79.09,79.11,8022.0,67.5687,67.6285,67.5687,67.5857,8022.0
2021-02-19 13:30:00,79.1,79.1,79.02,79.04,9950.0,67.5772,67.5772,67.5089,67.5259,9950.0
2021-02-19 13:35:00,79.06,79.12,78.99,79.12,58546.0,67.543,67.5943,67.4832,67.5943,58546.0
2021-02-19 13:40:00,79.13,79.21,79.07,79.21,6718.0,67.6028,67.6712,67.5516,67.6712,6718.0
2021-02-19 13:45:00,79.21,79.37,79.21,79.34,13448.0,67.6712,67.8079,67.6712,67.7822,13448.0
2021-02-19 13:50:00,79.34,79.41,79.27,79.29,47298.0,67.7822,67.842,67.7224,67.7395,47298.0
2021-02-19 13:55:00,79.28,79.42,79.24,79.42,23225.0,67.731,67.8506,67.6968,67.8506,23225.0
2021-02-19 14:00:00,79.41,79.48,79.38,79.42,16596.0,67.842,67.9018,67.8164,67.8506,16596.0
2021-02-19 14:05:00,79.43,79.51,79.42,79.42,40744.0,67.8591,67.9275,67.8506,67.8506,40744.0
2021-02-19 14:10:00,79.41,79.62,79.41,79.6,10645.0,67.842,68.0214,67.842,68.0044,10645.0
2021-02-19 14:15:00,79.59,79.6,79.5,79.54,13961.0,67.9958,68.0044,67.9189,67.9531,13961.0
2021-02-19 14:20:00,79.54,79.54,79.43,79.43,16586.0,67.9531,67.9531,67.8591,67.8591,16586.0
2021-02-19 14:25:00,79.44,79.49,79.16,79.16,30016.0,67.8677,67.9104,67.6285,67.6285,30016.0
2021-02-19 14:30:00,79.15,79.24,79.12,79.13,18075.0,67.6199,67.6968,67.5943,67.6028,18075.0
2021-02-19 14:35:00,79.13,79.14,79.02,79.03,18071.0,67.6028,67.6114,67.5089,67.5174,18071.0
2021-02-19 14:40:00,79.03,79.08,78.98,79.05,15722.0,67.5174,67.5601,67.4747,67.5345,15722.0
2021-02-19 14:45:00,79.02,79.04,78.94,78.98,14524.0,67.5089,67.5259,67.4405,67.4747,14524.0
2021-02-19 14:50:00,78.98,79.04,78.91,78.92,12478.0,67.4747,67.5259,67.4149,67.4234,12478.0
2021-02-19 14:55:00,78.92,78.92,78.87,78.9,22956.0,67.4234,67.4234,67.3807,67.4063,22956.0
2021-02-19 15:00:00,78.89,78.92,78.84,78.92,22075.0,67.3978,67.4234,67.3551,67.4234,22075.0
2021-02-19 15:05:00,78.92,79.01,78.9,78.94,16685.0,67.4234,67.5003,67.4063,67.4405,16685.0
2021-02-19 15:10:00,78.94,79.0,78.9,78.91,22906.0,67.4405,67.4918,67.4063,67.4149,22906.0
2021-02-19 15:15:00,78.91,78.92,78.79,78.8,30015.0,67.4149,67.4234,67.3124,67.3209,30015.0
2021-02-19 15:20:00,78.79,78.82,78.72,78.72,28268.0,67.3124,67.338,67.2526,67.2526,28268.0
2021-02-19 15:25:00,78.74,78.91,78.72,78.91,27408.0,67.2696,67.4149,67.2526,67.4149,27408.0
2021-02-19 15:30:00,78.91,78.97,78.9,78.93,35969.0,67.4149,67.4661,67.4063,67.432,35969.0
2021-02-19 15:35:00,78.92,79.13,78.9,79.12,32963.0,67.4234,67.6028,67.4063,67.5943,32963.0
2021-02-19 15:40:00,79.12,79.12,78.99,79.0,33874.0,67.5943,67.5943,67.4832,67.4918,33874.0
2021-02-19 15:45:00,78.99,79.21,78.99,79.19,46725.0,67.4832,67.6712,67.4832,67.6541,46725.0
2021-02-19 15:50:00,79.22,79.3,79.1,79.2,81068.0,67.6797,67.7481,67.5772,67.6626,81068.0
2021-02-19 15:55:00,79.2,79.21,79.06,79.09,117506.0,67.6626,67.6712,67.543,67.5687,117506.0
2021-02-22 09:30:00,78.8,79.06,78.35,78.77,64442.0,67.3209,67.543,66.9365,67.2953,64442.0
2021-02-22 09:35:00,78.69,78.84,78.49,78.55,16663.0,67.2269,67.3551,67.0561,67.1073,16663.0
2021-02-22 09:40:00,78.6,78.63,78.35,78.38,20976.0,67.15,67.1757,66.9365,66.9621,20976.0
2021-02-22 09:45:00,78.39,78.49,78.18,78.19,18881.0,66.9706,67.0561,66.7912,66.7998,18881.0
2021-02-22 09:50:00,78.19,78.26,77.98,78.07,34179.0,66.7998,66.8596,66.6204,66.6972,34179.0
2021-02-22 09:55:00,78.06,78.07,77.86,77.89,19752.0,66.6887,66.6972,66.5178,66.5435,19752.0
2021-02-22 10:00:00,77.86,77.91,77.55,77.56,40550.0,66.5178,66.5606,66.253,66.2615,40550.0
2021-02-22 10:05:00,77.55,77.61,77.47,77.47,30487.0,66.253,66.3043,66.1846,66.1846,30487.0
2021-02-22 10:10:00,77.49,77.5,77.18,77.2,39294.0,66.2017,66.2103,65.9369,65.954,39294.0
2021-02-22 10:15:00,77.21,77.27,77.08,77.16,51330.0,65.9625,66.0138,65.8515,65.9198,51330.0
2021-02-22 10:20:00,77.15,77.24,76.96,76.99,66583.0,65.9113,65.9882,65.7489,65.7746,66583.0
2021-02-22 10:25:00,76.99,77.19,76.99,77.12,37551.0,65.7746,65.9454,65.7746,65.8856,37551.0
2021-02-22 10:30:00,77.13,77.16,76.93,76.96,42925.0,65.8942,65.9198,65.7233,65.7489,42925.0
2021-02-22 10:35:00,76.96,77.09,76.85,77.05,34571.0,65.7489,65.86,65.655,65.8258,34571.0
2021-02-22 10:40:00,77.04,77.11,76.97,77.0,16565.0,65.8173,65.8771,65.7575,65.7831,16565.0
2021-02-22 10:45:00,77.0,77.02,76.87,76.92,12369.0,65.7831,65.8002,65.6721,65.7148,12369.0
2021-02-22 10:50:00,76.92,77.01,76.79,76.81,21417.0,65.7148,65.7917,65.6037,65.6208,21417.0
2021-02-22 10:55:00,76.8,76.81,76.72,76.77,18897.0,65.6122,65.6208,65.5439,65.5866,18897.0
2021-02-22 11:00:00,76.74,76.78,76.69,76.7,17438.0,65.561,65.5952,65.5183,65.5268,17438.0
2021-02-22 11:05:00,76.7,76.73,76.63,76.65,29594.0,65.5268,65.5524,65.467,65.4841,29594.0
2021-02-22 11:10:00,76.67,76.67,76.55,76.59,16188.0,65.5012,65.5012,65.3987,65.4328,16188.0
2021-02-22 11:15:00,76.59,76.6,76.46,76.46,27960.0,65.4328,65.4414,65.3218,65.3218,27960.0
2021-02-22 11:20:00,76.47,76.51,76.42,76.49,15005.0,65.3303,65.3645,65.2876,65.3474,15005.0
2021-02-22 11:25:00,76.49,76.63,76.49,76.58,20771.0,65.3474,65.467,65.3474,65.4243,20771.0
2021-02-22 11:30:00,76.61,76.78,76.49,76.49,25366.0,65.4499,65.5952,65.3474,65.3474,25366.0
2021-02-22 11:35:00,76.48,76.54,76.39,76.44,22027.0,65.3389,65.3901,65.262,65.3047,22027.0
2021-02-22 11:40:00,76.44,76.46,76.35,76.35,37002.0,65.3047,65.3218,65.2278,65.2278,37002.0
2021-02-22 11:45:00,76.36,76.38,76.26,76.28,39613.0,65.2363,65.2534,65.1509,65.168,39613.0
2021-02-22 11:50:00,76.28,76.29,76.12,76.12,23126.0,65.168,65.1765,65.0313,65.0313,23126.0
2021-02-22 11:55:00,76.13,76.13,76.02,76.03,15991.0,65.0399,65.0399,64.9459,64.9544,15991.0
2021-02-22 12:00:00,76.03,76.03,75.93,75.97,42358.0,64.9544,64.9544,64.869,64.9032,42358.0
2021-02-22 12:05:00,75.97,76.06,75.94,76.02,20360.0,64.9032,64.98,64.8775,64.9459,20360.0
2021-02-22 12:10:00,76.04,76.04,75.92,75.96,17965.0,64.963,64.963,64.8604,64.8946,17965.0
2021-02-22 12:15:00,75.97,76.1,75.96,76.02,16001.0,64.9032,65.0142,64.8946,64.9459,16001.0
2021-02-22 12:20:00,76.0,76.01,75.87,75.88,31029.0,64.9288,64.9373,64.8177,64.8263,31029.0
2021-02-22 12:25:00,75.89,75.9,75.73,75.73,17458.0,64.8348,64.8434,64.6981,64.6981,17458.0
2021-02-22 12:30:00,75.74,75.88,75.74,75.84,21364.0,64.7067,64.8263,64.7067,64.7921,21364.0
2021-02-22 12:35:00,75.85,75.92,75.81,75.85,37712.0,64.8006,64.8604,64.7665,64.8006,37712.0
2021-02-22 12:40:00,75.86,75.87,75.73,75.73,28857.0,64.8092,64.8177,64.6981,64.6981,28857.0
2021-02-22 12:45:00,75.73,75.73,75.64,75.65,34145.0,64.6981,64.6981,64.6212,64.6298,34145.0
2021-02-22 12:50:00,75.66,75.66,75.53,75.59,20475.0,64.6383,64.6383,64.5273,64.5785,20475.0
2021-02-22 12:55:00,75.6,75.64,75.56,75.58,13762.0,64.5871,64.6212,64.5529,64.57,13762.0
2021-02-22 13:00:00,75.59,75.64,75.57,75.58,24191.0,64.5785,64.6212,64.5614,64.57,24191.0
2021-02-22 13:05:00,75.58,75.63,75.56,75.59,28381.0,64.57,64.6127,64.5529,64.5785,28381.0
2021-02-22 13:10:00,75.58,75.58,75.42,75.52,44832.0,64.57,64.57,64.4333,64.5187,44832.0
2021-02-22 13:15:00,75.53,75.73,75.51,75.69,13897.0,64.5273,64.6981,64.5102,64.6639,13897.0
2021-02-22 13:20:00,75.74,75.82,75.72,75.74,45742.0,64.7067,64.775,64.6896,64.7067,45742.0
2021-02-22 13:25:00,75.73,75.95,75.71,75.95,9311.0,64.6981,64.8861,64.681,64.8861,9311.0
2021-02-22 13:30:00,75.95,76.11,75.94,76.1,8985.0,64.8861,65.0228,64.8775,65.0142,8985.0
2021-02-22 13:35:00,76.13,76.21,76.11,76.16,23464.0,65.0399,65.1082,65.0228,65.0655,23464.0
2021-02-22 13:40:00,76.17,76.23,76.1,76.15,23550.0,65.074,65.1253,65.0142,65.0569,23550.0
2021-02-22 13:45:00,76.14,76.14,76.04,76.07,10582.0,65.0484,65.0484,64.963,64.9886,10582.0
2021-02-22 13:50:00,76.08,76.12,76.04,76.1,9221.0,64.9971,65.0313,64.963,65.0142,9221.0
2021-02-22 13:55:00,76.12,76.13,75.93,75.95,12032.0,65.0313,65.0399,64.869,64.8861,12032.0
2021-02-22 14:00:00,75.97,75.98,75.9,75.94,7043.0,64.9032,64.9117,64.8434,64.8775,7043.0
2021-02-22 14:05:00,75.95,75.99,75.8,75.81,9845.0,64.8861,64.9202,64.7579,64.7665,9845.0
2021-02-22 14:10:00,75.82,75.89,75.81,75.84,18712.0,64.775,64.8348,64.7665,64.7921,18712.0
2021-02-22 14:15:00,75.83,75.88,75.8,75.81,11854.0,64.7836,64.8263,64.7579,64.7665,11854.0
2021-02-22 14:20:00,75.81,75.94,75.81,75.91,9369.0,64.7665,64.8775,64.7665,64.8519,9369.0
2021-02-22 14:25:00,75.92,76.14,75.91,76.14,12346.0,64.8604,65.0484,64.8519,65.0484,12346.0
2021-02-22 14:30:00,76.15,76.18,76.09,76.13,19269.0,65.0569,65.0826,65.0057,65.0399,19269.0
2021-02-22 14:35:00,76.14,76.23,76.11,76.21,25278.0,65.0484,65.1253,65.0228,65.1082,25278.0
2021-02-22 14:40:00,76.2,76.36,76.17,76.33,20463.0,65.0997,65.2363,65.074,65.2107,20463.0
2021-02-22 14:45:00,76.34,76.47,76.34,76.45,13099.0,65.2193,65.3303,65.2193,65.3132,13099.0
2021-02-22 14:50:00,76.46,76.54,76.41,76.52,23055.0,65.3218,65.3901,65.2791,65.373,23055.0
2021-02-22 14:55:00,76.52,76.55,76.46,76.48,17282.0,65.373,65.3987,65.3218,65.3389,17282.0
2021-02-22 15:00:00,76.49,76.5,76.37,76.5,13271.0,65.3474,65.356,65.2449,65.356,13271.0
2021-02-22 15:05:00,76.5,76.5,76.4,76.41,13604.0,65.356,65.356,65.2705,65.2791,13604.0
2021-02-22 15:10:00,76.4,76.45,76.3,76.35,26674.0,65.2705,65.3132,65.1851,65.2278,26674.0
2021-02-22 15:15:00,76.31,76.41,76.26,76.41,21536.0,65.1936,65.2791,65.1509,65.2791,21536.0
2021-02-22 15:20:00,76.39,76.66,76.39,76.66,16992.0,65.262,65.4926,65.262,65.4926,16992.0
2021-02-22 15:25:00,76.67,76.88,76.65,76.85,38880.0,65.5012,65.6806,65.4841,65.655,38880.0
2021-02-22 15:30:00,76.85,76.98,76.85,76.96,29523.0,65.655,65.766,65.655,65.7489,29523.0
2021-02-22 15:35:00,76.95,77.01,76.84,76.87,35139.0,65.7404,65.7917,65.6464,65.6721,35139.0
2021-02-22 15:40:00,76.88,76.89,76.78,76.84,27283.0,65.6806,65.6891,65.5952,65.6464,27283.0
2021-02-22 15:45:00,76.85,76.91,76.82,76.9,32325.0,65.655,65.7062,65.6293,65.6977,32325.0
2021-02-22 15:50:00,76.86,76.89,76.6,76.72,64326.0,65.6635,65.6891,65.4414,65.5439,64326.0
2021-02-22 15:55:00,76.72,76.83,76.66,76.79,183948.0,65.5439,65.6379,65.4926,65.6037,183948.0
2021-02-23 09:30:00,77.15,77.99,77.06,77.92,104645.0,65.9113,66.6289,65.8344,66.5691,104645.0
2021-02-23 09:35:00,77.9,78.05,77.76,77.9,32977.0,66.552,66.6802,66.4324,66.552,32977.0
2021-02-23 09:40:00,77.9,78.58,77.86,78.54,56274.0,66.552,67.133,66.5178,67.0988,56274.0
2021-02-23 09:45:00,78.54,78.76,78.43,78.54,39301.0,67.0988,67.2867,67.0048,67.0988,39301.0
2021-02-23 09:50:00,78.48,78.48,77.55,77.58,45884.0,67.0475,67.0475,66.253,66.2786,45884.0
2021-02-23 09:55:00,77.56,77.65,77.09,77.19,26442.0,66.2615,66.3384,65.86,65.9454,26442.0
2021-02-23 10:00:00,77.16,77.29,77.04,77.18,100799.0,65.9198,66.0309,65.8173,65.9369,100799.0
2021-02-23 10:05:00,77.14,77.43,77.13,77.3,27176.0,65.9027,66.1505,65.8942,66.0394,27176.0
2021-02-23 10:10:00,77.34,77.56,77.28,77.51,45486.0,66.0736,66.2615,66.0223,66.2188,45486.0
2021-02-23 10:15:00,77.5,77.7,77.41,77.63,43845.0,66.2103,66.3811,66.1334,66.3213,43845.0
2021-02-23 10:20:00,77.62,77.67,77.32,77.34,31574.0,66.3128,66.3555,66.0565,66.0736,31574.0
2021-02-23 10:25:00,77.36,77.4,77.05,77.18,22335.0,66.0907,66.1248,65.8258,65.9369,22335.0
2021-02-23 10:30:00,77.18,77.5,77.18,77.38,17806.0,65.9369,66.2103,65.9369,66.1078,17806.0
2021-02-23 10:35:00,77.39,77.45,77.23,77.23,15206.0,66.1163,66.1676,65.9796,65.9796,15206.0
2021-02-23 10:40:00,77.22,77.22,77.05,77.06,14756.0,65.9711,65.9711,65.8258,65.8344,14756.0
2021-02-23 10:45:00,77.04,77.22,76.98,76.98,38181.0,65.8173,65.9711,65.766,65.766,38181.0
2021-02-23 10:50:00,76.99,77.3,76.98,77.13,44038.0,65.7746,66.0394,65.766,65.8942,44038.0
2021-02-23 10:55:00,77.12,77.46,77.09,77.28,65420.0,65.8856,66.1761,65.86,66.0223,65420.0
2021-02-23 11:00:00,77.25,77.36,77.05,77.07,46388.0,65.9967,66.0907,65.8258,65.8429,46388.0
2021-02-23 11:05:00,77.05,77.15,76.94,76.98,51673.0,65.8258,65.9113,65.7319,65.766,51673.0
2021-02-23 11:10:00,76.98,77.28,76.97,77.26,50452.0,65.766,66.0223,65.7575,66.0052,50452.0
2021-02-23 11:15:00,77.26,77.48,77.19,77.46,25285.0,66.0052,66.1932,65.9454,66.1761,25285.0
2021-02-23 11:20:00,77.46,77.55,77.43,77.52,18599.0,66.1761,66.253,66.1505,66.2274,18599.0
2021-02-23 11:25:00,77.51,77.66,77.51,77.55,23466.0,66.2188,66.347,66.2188,66.253,23466.0
2021-02-23 11:30:00,77.54,77.56,77.46,77.55,16752.0,66.2445,66.2615,66.1761,66.253,16752.0
2021-02-23 11:35:00,77.56,77.61,77.48,77.55,40204.0,66.2615,66.3043,66.1932,66.253,40204.0
2021-02-23 11:40:00,77.56,77.57,77.5,77.55,11978.0,66.2615,66.2701,66.2103,66.253,11978.0
2021-02-23 11:45:00,77.56,77.65,77.51,77.64,15236.0,66.2615,66.3384,66.2188,66.3299,15236.0
2021-02-23 11:50:00,77.61,77.65,77.46,77.52,11961.0,66.3043,66.3384,66.1761,66.2274,11961.0
2021-02-23 11:55:00,77.52,77.59,77.5,77.51,15151.0,66.2274,66.2872,66.2103,66.2188,15151.0
2021-02-23 12:00:00,77.5,77.5,77.34,77.39,10686.0,66.2103,66.2103,66.0736,66.1163,10686.0
2021-02-23 12:05:00,77.36,77.37,77.13,77.18,32628.0,66.0907,66.0992,65.8942,65.9369,32628.0
2021-02-23 12:10:00,77.18,77.37,77.18,77.31,172691.0,65.9369,66.0992,65.9369,66.048,172691.0
2021-02-23 12:15:00,77.3,77.33,77.17,77.21,10720.0,66.0394,66.065,65.9284,65.9625,10720.0
2021-02-23 12:20:00,77.22,77.3,77.21,77.24,9047.0,65.9711,66.0394,65.9625,65.9882,9047.0
2021-02-23 12:25:00,77.24,77.34,77.19,77.31,9595.0,65.9882,66.0736,65.9454,66.048,9595.0
2021-02-23 12:30:00,77.31,77.32,77.2,77.32,15504.0,66.048,66.0565,65.954,66.0565,15504.0
2021-02-23 12:35:00,77.3,77.33,77.19,77.19,23510.0,66.0394,66.065,65.9454,65.9454,23510.0
2021-02-23 12:40:00,77.21,77.34,77.21,77.29,12224.0,65.9625,66.0736,65.9625,66.0309,12224.0
2021-02-23 12:45:00,77.32,77.54,77.28,77.54,28525.0,66.0565,66.2445,66.0223,66.2445,28525.0
2021-02-23 12:50:00,77.53,77.65,77.48,77.6,15067.0,66.2359,66.3384,66.1932,66.2957,15067.0
2021-02-23 12:55:00,77.61,77.79,77.6,77.61,37831.0,66.3043,66.458,66.2957,66.3043,37831.0
2021-02-23 13:00:00,77.6,77.72,77.58,77.66,18273.0,66.2957,66.3982,66.2786,66.347,18273.0
2021-02-23 13:05:00,77.66,77.84,77.65,77.75,13435.0,66.347,66.5007,66.3384,66.4239,13435.0
2021-02-23 13:10:00,77.77,77.85,77.76,77.79,8686.0,66.4409,66.5093,66.4324,66.458,8686.0
2021-02-23 13:15:00,77.8,77.8,77.7,77.74,11131.0,66.4666,66.4666,66.3811,66.4153,11131.0
2021-02-23 13:20:00,77.79,77.84,77.7,77.84,9548.0,66.458,66.5007,66.3811,66.5007,9548.0
2021-02-23 13:25:00,77.82,77.93,77.76,77.84,11523.0,66.4837,66.5776,66.4324,66.5007,11523.0
2021-02-23 13:30:00,77.83,77.91,77.77,77.8,8723.0,66.4922,66.5606,66.4409,66.4666,8723.0
2021-02-23 13:35:00,77.79,77.81,77.7,77.81,5473.0,66.458,66.4751,66.3811,66.4751,5473.0
2021-02-23 13:40:00,77.84,77.91,77.78,77.86,18864.0,66.5007,66.5606,66.4495,66.5178,18864.0
2021-02-23 13:45:00,77.86,77.99,77.85,77.9,26407.0,66.5178,66.6289,66.5093,66.552,26407.0
2021-02-23 13:50:00,77.9,77.98,77.83,77.95,30498.0,66.552,66.6204,66.4922,66.5947,30498.0
2021-02-23 13:55:00,77.95,77.99,77.91,77.97,11308.0,66.5947,66.6289,66.5606,66.6118,11308.0
2021-02-23 14:00:00,77.96,77.99,77.87,77.93,12232.0,66.6033,66.6289,66.5264,66.5776,12232.0
2021-02-23 14:05:00,77.93,77.99,77.91,77.94,24608.0,66.5776,66.6289,66.5606,66.5862,24608.0
2021-02-23 14:10:00,77.94,78.04,77.89,77.97,17744.0,66.5862,66.6716,66.5435,66.6118,17744.0
2021-02-23 14:15:00,77.99,78.14,77.99,78.13,18783.0,66.6289,66.757,66.6289,66.7485,18783.0
2021-02-23 14:20:00,78.11,78.22,78.1,78.14,27380.0,66.7314,66.8254,66.7229,66.757,27380.0
2021-02-23 14:25:00,78.12,78.14,78.02,78.08,16005.0,66.74,66.757,66.6545,66.7058,16005.0
2021-02-23 14:30:00,78.09,78.13,77.98,78.03,14644.0,66.7143,66.7485,66.6204,66.6631,14644.0
2021-02-23 14:35:00,78.02,78.12,78.0,78.09,12866.0,66.6545,66.74,66.6374,66.7143,12866.0
2021-02-23 14:40:00,78.07,78.09,78.04,78.08,11447.0,66.6972,66.7143,66.6716,66.7058,11447.0
2021-02-23 14:45:00,78.08,78.11,78.04,78.1,14433.0,66.7058,66.7314,66.6716,66.7229,14433.0
2021-02-23 14:50:00,78.1,78.26,78.06,78.22,25075.0,66.7229,66.8596,66.6887,66.8254,25075.0
2021-02-23 14:55:00,78.23,78.24,78.1,78.2,28926.0,66.8339,66.8425,66.7229,66.8083,28926.0
2021-02-23 15:00:00,78.19,78.24,78.13,78.21,39004.0,66.7998,66.8425,66.7485,66.8168,39004.0
2021-02-23 15:05:00,78.22,78.22,78.13,78.16,27360.0,66.8254,66.8254,66.7485,66.7741,27360.0
2021-02-23 15:10:00,78.17,78.17,78.1,78.11,24907.0,66.7827,66.7827,66.7229,66.7314,24907.0
2021-02-23 15:15:00,78.09,78.09,77.97,77.99,21283.0,66.7143,66.7143,66.6118,66.6289,21283.0
2021-02-23 15:20:00,77.99,78.08,77.93,78.03,24098.0,66.6289,66.7058,66.5776,66.6631,24098.0
2021-02-23 15:25:00,78.04,78.23,78.01,78.19,48622.0,66.6716,66.8339,66.646,66.7998,48622.0
2021-02-23 15:30:00,78.19,78.35,78.12,78.29,44743.0,66.7998,66.9365,66.74,66.8852,44743.0
2021-02-23 15:35:00,78.29,78.29,78.09,78.23,37296.0,66.8852,66.8852,66.7143,66.8339,37296.0
2021-02-23 15:40:00,78.23,78.29,78.14,78.14,38278.0,66.8339,66.8852,66.757,66.757,38278.0
2021-02-23 15:45:00,78.14,78.2,78.1,78.19,42745.0,66.757,66.8083,66.7229,66.7998,42745.0
2021-02-23 15:50:00,78.17,78.46,78.09,78.15,217953.0,66.7827,67.0304,66.7143,66.7656,217953.0
2021-02-23 15:55:00,78.18,78.23,78.05,78.09,102458.0,66.7912,66.8339,66.6802,66.7143,102458.0
2021-02-24 09:30:00,78.17,78.25,77.13,77.13,83449.0,66.7827,66.851,65.8942,65.8942,83449.0
2021-02-24 09:35:00,77.1,77.24,76.85,77.11,46272.0,65.8685,65.9882,65.655,65.8771,46272.0
2021-02-24 09:40:00,77.13,77.49,76.92,77.39,29700.0,65.8942,66.2017,65.7148,66.1163,29700.0
2021-02-24 09:45:00,77.39,77.5,77.29,77.41,35389.0,66.1163,66.2103,66.0309,66.1334,35389.0
2021-02-24 09:50:00,77.41,77.45,77.32,77.45,27712.0,66.1334,66.1676,66.0565,66.1676,27712.0
2021-02-24 09:55:00,77.44,77.53,77.33,77.45,22455.0,66.159,66.2359,66.065,66.1676,22455.0
2021-02-24 10:00:00,77.4,77.8,77.37,77.63,27050.0,66.1248,66.4666,66.0992,66.3213,27050.0
2021-02-24 10:05:00,77.67,77.78,77.59,77.59,18619.0,66.3555,66.4495,66.2872,66.2872,18619.0
2021-02-24 10:10:00,77.57,77.86,77.53,77.73,17258.0,66.2701,66.5178,66.2359,66.4068,17258.0
2021-02-24 10:15:00,77.71,77.72,77.6,77.69,25726.0,66.3897,66.3982,66.2957,66.3726,25726.0
2021-02-24 10:20:00,77.69,77.84,77.69,77.84,17019.0,66.3726,66.5007,66.3726,66.5007,17019.0
2021-02-24 10:25:00,77.82,77.86,77.76,77.83,14785.0,66.4837,66.5178,66.4324,66.4922,14785.0
2021-02-24 10:30:00,77.83,77.9,77.7,77.78,18802.0,66.4922,66.552,66.3811,66.4495,18802.0
2021-02-24 10:35:00,77.77,77.77,77.47,77.48,21789.0,66.4409,66.4409,66.1846,66.1932,21789.0
2021-02-24 10:40:00,77.49,77.65,77.37,77.51,12181.0,66.2017,66.3384,66.0992,66.2188,12181.0
2021-02-24 10:45:00,77.51,77.67,77.4,77.42,23829.0,66.2188,66.3555,66.1248,66.1419,23829.0
2021-02-24 10:50:00,77.42,77.45,77.35,77.45,17250.0,66.1419,66.1676,66.0821,66.1676,17250.0
2021-02-24 10:55:00,77.46,77.48,77.33,77.38,21605.0,66.1761,66.1932,66.065,66.1078,21605.0
2021-02-24 11:00:00,77.38,77.49,77.37,77.44,17473.0,66.1078,66.2017,66.0992,66.159,17473.0
2021-02-24 11:05:00,77.45,77.46,77.37,77.38,18661.0,66.1676,66.1761,66.0992,66.1078,18661.0
2021-02-24 11:10:00,77.38,77.44,77.27,77.32,20538.0,66.1078,66.159,66.0138,66.0565,20538.0
2021-02-24 11:15:00,77.3,77.3,77.13,77.13,15024.0,66.0394,66.0394,65.8942,65.8942,15024.0
2021-02-24 11:20:00,77.14,77.26,77.12,77.19,15737.0,65.9027,66.0052,65.8856,65.9454,15737.0
2021-02-24 11:25:00,77.2,77.24,77.12,77.2,9960.0,65.954,65.9882,65.8856,65.954,9960.0
2021-02-24 11:30:00,77.17,77.22,77.12,77.14,11500.0,65.9284,65.9711,65.8856,65.9027,11500.0
2021-02-24 11:35:00,77.13,77.19,77.13,77.17,12737.0,65.8942,65.9454,65.8942,65.9284,12737.0
2021-02-24 11:40:00,77.18,77.24,77.11,77.24,12598.0,65.9369,65.9882,65.8771,65.9882,12598.0
2021-02-24 11:45:00,77.24,77.26,77.06,77.06,13186.0,65.9882,66.0052,65.8344,65.8344,13186.0
2021-02-24 11:50:00,77.04,77.16,77.02,77.14,8826.0,65.8173,65.9198,65.8002,65.9027,8826.0
2021-02-24 11:55:00,77.18,77.24,77.09,77.2,9875.0,65.9369,65.9882,65.86,65.954,9875.0
2021-02-24 12:00:00,77.2,77.34,77.19,77.3,13469.0,65.954,66.0736,65.9454,66.0394,13469.0
2021-02-24 12:05:00,77.28,77.28,77.2,77.23,9979.0,66.0223,66.0223,65.954,65.9796,9979.0
2021-02-24 12:10:00,77.23,77.31,77.22,77.29,12646.0,65.9796,66.048,65.9711,66.0309,12646.0
2021-02-24 12:15:00,77.29,77.32,77.21,77.32,13656.0,66.0309,66.0565,65.9625,66.0565,13656.0
2021-02-24 12:20:00,77.32,77.35,77.22,77.23,11654.0,66.0565,66.0821,65.9711,65.9796,11654.0
2021-02-24 12:25:00,77.23,77.26,77.19,77.2,14637.0,65.9796,66.0052,65.9454,65.954,14637.0
2021-02-24 12:30:00,77.21,77.27,77.2,77.23,8386.0,65.9625,66.0138,65.954,65.9796,8386.0
2021-02-24 12:35:00,77.24,77.31,77.2,77.27,13971.0,65.9882,66.048,65.954,66.0138,13971.0
2021-02-24 12:40:00,77.28,77.35,77.24,77.32,11064.0,66.0223,66.0821,65.9882,66.0565,11064.0
2021-02-24 12:45:00,77.34,77.39,77.28,77.38,13238.0,66.0736,66.1163,66.0223,66.1078,13238.0
2021-02-24 12:50:00,77.39,77.39,77.29,77.36,10709.0,66.1163,66.1163,66.0309,66.0907,10709.0
2021-02-24 12:55:00,77.35,77.39,77.32,77.38,11713.0,66.0821,66.1163,66.0565,66.1078,11713.0
2021-02-24 13:00:00,77.39,77.48,77.39,77.44,12567.0,66.1163,66.1932,66.1163,66.159,12567.0
2021-02-24 13:05:00,77.43,77.45,77.36,77.39,12939.0,66.1505,66.1676,66.0907,66.1163,12939.0
2021-02-24 13:10:00,77.38,77.5,77.37,77.45,10555.0,66.1078,66.2103,66.0992,66.1676,10555.0
2021-02-24 13:15:00,77.47,77.51,77.44,77.45,13967.0,66.1846,66.2188,66.159,66.1676,13967.0
2021-02-24 13:20:00,77.45,77.52,77.44,77.5,27130.0,66.1676,66.2274,66.159,66.2103,27130.0
2021-02-24 13:25:00,77.49,77.59,77.49,77.53,40158.0,66.2017,66.2872,66.2017,66.2359,40158.0
2021-02-24 13:30:00,77.54,77.64,77.5,77.62,11089.0,66.2445,66.3299,66.2103,66.3128,11089.0
2021-02-24 13:35:00,77.62,77.75,77.62,77.66,15244.0,66.3128,66.4239,66.3128,66.347,15244.0
2021-02-24 13:40:00,77.66,77.72,77.55,77.56,14476.0,66.347,66.3982,66.253,66.2615,14476.0
2021-02-24 13:45:00,77.56,77.66,77.55,77.65,10866.0,66.2615,66.347,66.253,66.3384,10866.0
2021-02-24 13:50:00,77.63,77.66,77.57,77.59,7989.0,66.3213,66.347,66.2701,66.2872,7989.0
2021-02-24 13:55:00,77.59,77.7,77.57,77.64,21582.0,66.2872,66.3811,66.2701,66.3299,21582.0
2021-02-24 14:00:00,77.65,77.72,77.65,77.67,13885.0,66.3384,66.3982,66.3384,66.3555,13885.0
2021-02-24 14:05:00,77.67,77.75,77.64,77.75,12290.0,66.3555,66.4239,66.3299,66.4239,12290.0
2021-02-24 14:10:00,77.75,77.81,77.69,77.78,37058.0,66.4239,66.4751,66.3726,66.4495,37058.0
2021-02-24 14:15:00,77.78,77.79,77.66,77.73,15434.0,66.4495,66.458,66.347,66.4068,15434.0
2021-02-24 14:20:00,77.74,77.75,77.59,77.64,11528.0,66.4153,66.4239,66.2872,66.3299,11528.0
2021-02-24 14:25:00,77.63,77.64,77.52,77.55,18547.0,66.3213,66.3299,66.2274,66.253,18547.0
2021-02-24 14:30:00,77.55,77.59,77.51,77.54,22820.0,66.253,66.2872,66.2188,66.2445,22820.0
2021-02-24 14:35:00,77.53,77.55,77.48,77.52,21149.0,66.2359,66.253,66.1932,66.2274,21149.0
2021-02-24 14:40:00,77.53,77.54,77.48,77.5,23468.0,66.2359,66.2445,66.1932,66.2103,23468.0
2021-02-24 14:45:00,77.52,77.53,77.43,77.46,30326.0,66.2274,66.2359,66.1505,66.1761,30326.0
2021-02-24 14:50:00,77.47,77.48,77.38,77.41,15187.0,66.1846,66.1932,66.1078,66.1334,15187.0
2021-02-24 14:55:00,77.41,77.46,77.37,77.44,28222.0,66.1334,66.1761,66.0992,66.159,28222.0
2021-02-24 15:00:00,77.45,77.57,77.43,77.5,36789.0,66.1676,66.2701,66.1505,66.2103,36789.0
2021-02-24 15:05:00,77.5,77.59,77.47,77.58,49356.0,66.2103,66.2872,66.1846,66.2786,49356.0
2021-02-24 15:10:00,77.59,77.59,77.45,77.46,42763.0,66.2872,66.2872,66.1676,66.1761,42763.0
2021-02-24 15:15:00,77.45,77.52,77.41,77.45,69211.0,66.1676,66.2274,66.1334,66.1676,69211.0
2021-02-24 15:20:00,77.45,77.49,77.27,77.48,73795.0,66.1676,66.2017,66.0138,66.1932,73795.0
2021-02-24 15:25:00,77.47,77.48,77.34,77.37,52448.0,66.1846,66.1932,66.0736,66.0992,52448.0
2021-02-24 15:30:00,77.37,77.37,77.2,77.26,65995.0,66.0992,66.0992,65.954,66.0052,65995.0
2021-02-24 15:35:00,77.26,77.42,77.25,77.37,83847.0,66.0052,66.1419,65.9967,66.0992,83847.0
2021-02-24 15:40:00,77.38,77.38,77.25,77.26,70689.0,66.1078,66.1078,65.9967,66.0052,70689.0
2021-02-24 15:45:00,77.26,77.3,77.19,77.23,95848.0,66.0052,66.0394,65.9454,65.9796,95848.0
2021-02-24 15:50:00,77.24,77.31,77.11,77.12,155949.0,65.9882,66.048,65.8771,65.8856,155949.0
2021-02-24 15:55:00,77.11,77.14,77.05,77.1,205552.0,65.8771,65.9027,65.8258,65.8685,205552.0
2021-02-25 09:30:00,78.05,78.06,77.23,77.76,88178.0,66.6802,66.6887,65.9796,66.4324,88178.0
2021-02-25 09:35:00,77.75,78.0,77.54,77.68,15118.0,66.4239,66.6374,66.2445,66.3641,15118.0
2021-02-25 09:40:00,77.72,77.92,77.58,77.58,31897.0,66.3982,66.5691,66.2786,66.2786,31897.0
2021-02-25 09:45:00,77.55,77.74,77.52,77.61,17679.0,66.253,66.4153,66.2274,66.3043,17679.0
2021-02-25 09:50:00,77.61,77.69,77.17,77.17,41782.0,66.3043,66.3726,65.9284,65.9284,41782.0
2021-02-25 09:55:00,77.16,77.32,77.06,77.18,116022.0,65.9198,66.0565,65.8344,65.9369,116022.0
2021-02-25 10:00:00,77.18,77.18,76.99,77.04,50409.0,65.9369,65.9369,65.7746,65.8173,50409.0
2021-02-25 10:05:00,77.02,77.11,76.56,76.63,42311.0,65.8002,65.8771,65.4072,65.467,42311.0
2021-02-25 10:10:00,76.63,77.05,76.59,77.01,21195.0,65.467,65.8258,65.4328,65.7917,21195.0
2021-02-25 10:15:00,76.98,77.35,76.98,77.18,37405.0,65.766,66.0821,65.766,65.9369,37405.0
2021-02-25 10:20:00,77.17,77.2,76.91,77.0,137777.0,65.9284,65.954,65.7062,65.7831,137777.0
2021-02-25 10:25:00,76.98,76.99,76.71,76.73,86398.0,65.766,65.7746,65.5354,65.5524,86398.0
2021-02-25 10:30:00,76.73,76.85,76.66,76.84,25212.0,65.5524,65.655,65.4926,65.6464,25212.0
2021-02-25 10:35:00,76.87,76.95,76.72,76.85,23261.0,65.6721,65.7404,65.5439,65.655,23261.0
2021-02-25 10:40:00,76.87,76.87,76.63,76.72,27756.0,65.6721,65.6721,65.467,65.5439,27756.0
2021-02-25 10:45:00,76.72,76.79,76.65,76.77,29914.0,65.5439,65.6037,65.4841,65.5866,29914.0
2021-02-25 10:50:00,76.77,76.9,76.71,76.87,31567.0,65.5866,65.6977,65.5354,65.6721,31567.0
2021-02-25 10:55:00,76.85,76.85,76.63,76.75,23033.0,65.655,65.655,65.467,65.5695,23033.0
2021-02-25 11:00:00,76.75,76.92,76.71,76.86,9441.0,65.5695,65.7148,65.5354,65.6635,9441.0
2021-02-25 11:05:00,76.85,76.87,76.75,76.81,15465.0,65.655,65.6721,65.5695,65.6208,15465.0
2021-02-25 11:10:00,76.78,76.85,76.73,76.81,12835.0,65.5952,65.655,65.5524,65.6208,12835.0
2021-02-25 11:15:00,76.78,76.83,76.73,76.77,11758.0,65.5952,65.6379,65.5524,65.5866,11758.0
2021-02-25 11:20:00,76.8,76.88,76.69,76.71,18141.0,65.6122,65.6806,65.5183,65.5354,18141.0
2021-02-25 11:25:00,76.7,76.73,76.58,76.62,32225.0,65.5268,65.5524,65.4243,65.4585,32225.0
2021-02-25 11:30:00,76.6,76.7,76.57,76.63,19239.0,65.4414,65.5268,65.4158,65.467,19239.0
2021-02-25 11:35:00,76.62,76.73,76.56,76.63,32065.0,65.4585,65.5524,65.4072,65.467,32065.0
2021-02-25 11:40:00,76.62,76.67,76.53,76.62,15574.0,65.4585,65.5012,65.3816,65.4585,15574.0
2021-02-25 11:45:00,76.6,76.67,76.52,76.52,21305.0,65.4414,65.5012,65.373,65.373,21305.0
2021-02-25 11:50:00,76.52,76.54,76.38,76.45,18765.0,65.373,65.3901,65.2534,65.3132,18765.0
2021-02-25 11:55:00,76.45,76.55,76.42,76.47,15650.0,65.3132,65.3987,65.2876,65.3303,15650.0
2021-02-25 12:00:00,76.45,76.54,76.4,76.4,13757.0,65.3132,65.3901,65.2705,65.2705,13757.0
2021-02-25 12:05:00,76.42,76.52,76.37,76.51,12605.0,65.2876,65.373,65.2449,65.3645,12605.0
2021-02-25 12:10:00,76.5,76.5,76.31,76.47,21773.0,65.356,65.356,65.1936,65.3303,21773.0
2021-02-25 12:15:00,76.47,76.47,76.35,76.37,21994.0,65.3303,65.3303,65.2278,65.2449,21994.0
2021-02-25 12:20:00,76.38,76.44,76.28,76.42,21645.0,65.2534,65.3047,65.168,65.2876,21645.0
2021-02-25 12:25:00,76.41,76.42,76.17,76.41,26483.0,65.2791,65.2876,65.074,65.2791,26483.0
2021-02-25 12:30:00,76.34,76.4,76.18,76.18,44937.0,65.2193,65.2705,65.0826,65.0826,44937.0
2021-02-25 12:35:00,76.16,76.18,76.07,76.16,24812.0,65.0655,65.0826,64.9886,65.0655,24812.0
2021-02-25 12:40:00,76.15,76.21,76.13,76.16,25098.0,65.0569,65.1082,65.0399,65.0655,25098.0
2021-02-25 12:45:00,76.17,76.29,76.14,76.2,15138.0,65.074,65.1765,65.0484,65.0997,15138.0
2021-02-25 12:50:00,76.17,76.24,76.13,76.19,24016.0,65.074,65.1338,65.0399,65.0911,24016.0
2021-02-25 12:55:00,76.18,76.19,75.97,75.99,66163.0,65.0826,65.0911,64.9032,64.9202,66163.0
2021-02-25 13:00:00,75.97,76.14,75.73,75.91,63556.0,64.9032,65.0484,64.6981,64.8519,63556.0
2021-02-25 13:05:00,75.91,76.15,75.88,76.09,26573.0,64.8519,65.0569,64.8263,65.0057,26573.0
2021-02-25 13:10:00,76.12,76.15,76.05,76.09,11835.0,65.0313,65.0569,64.9715,65.0057,11835.0
2021-02-25 13:15:00,76.09,76.19,76.01,76.19,16351.0,65.0057,65.0911,64.9373,65.0911,16351.0
2021-02-25 13:20:00,76.2,76.33,76.2,76.32,35554.0,65.0997,65.2107,65.0997,65.2022,35554.0
2021-02-25 13:25:00,76.29,76.3,76.17,76.19,17778.0,65.1765,65.1851,65.074,65.0911,17778.0
2021-02-25 13:30:00,76.17,76.19,76.07,76.12,27649.0,65.074,65.0911,64.9886,65.0313,27649.0
2021-02-25 13:35:00,76.12,76.24,76.05,76.16,41215.0,65.0313,65.1338,64.9715,65.0655,41215.0
2021-02-25 13:40:00,76.19,76.23,76.14,76.16,26305.0,65.0911,65.1253,65.0484,65.0655,26305.0
2021-02-25 13:45:00,76.15,76.21,76.13,76.19,23641.0,65.0569,65.1082,65.0399,65.0911,23641.0
2021-02-25 13:50:00,76.21,76.21,76.11,76.15,21540.0,65.1082,65.1082,65.0228,65.0569,21540.0
2021-02-25 13:55:00,76.14,76.2,76.1,76.15,23481.0,65.0484,65.0997,65.0142,65.0569,23481.0
2021-02-25 14:00:00,76.13,76.24,76.06,76.22,16452.0,65.0399,65.1338,64.98,65.1167,16452.0
2021-02-25 14:05:00,76.22,76.36,76.21,76.36,43575.0,65.1167,65.2363,65.1082,65.2363,43575.0
2021-02-25 14:10:00,76.39,76.39,76.24,76.3,20585.0,65.262,65.262,65.1338,65.1851,20585.0
2021-02-25 14:15:00,76.3,76.45,76.28,76.42,37005.0,65.1851,65.3132,65.168,65.2876,37005.0
2021-02-25 14:20:00,76.41,76.58,76.41,76.54,20796.0,65.2791,65.4243,65.2791,65.3901,20796.0
2021-02-25 14:25:00,76.54,76.56,76.47,76.5,18230.0,65.3901,65.4072,65.3303,65.356,18230.0
2021-02-25 14:30:00,76.5,76.51,76.41,76.51,19579.0,65.356,65.3645,65.2791,65.3645,19579.0
2021-02-25 14:35:00,76.5,76.5,76.26,76.28,39544.0,65.356,65.356,65.1509,65.168,39544.0
2021-02-25 14:40:00,76.28,76.4,76.26,76.28,12413.0,65.168,65.2705,65.1509,65.168,12413.0
2021-02-25 14:45:00,76.31,76.32,76.2,76.28,19753.0,65.1936,65.2022,65.0997,65.168,19753.0
2021-02-25 14:50:00,76.27,76.33,76.21,76.25,25200.0,65.1595,65.2107,65.1082,65.1424,25200.0
2021-02-25 14:55:00,76.26,76.33,76.21,76.33,23690.0,65.1509,65.2107,65.1082,65.2107,23690.0
2021-02-25 15:00:00,76.31,76.33,76.23,76.29,26035.0,65.1936,65.2107,65.1253,65.1765,26035.0
2021-02-25 15:05:00,76.3,76.3,76.14,76.17,28472.0,65.1851,65.1851,65.0484,65.074,28472.0
2021-02-25 15:10:00,76.17,76.37,76.17,76.3,54944.0,65.074,65.2449,65.074,65.1851,54944.0
2021-02-25 15:15:00,76.29,76.29,76.1,76.13,27106.0,65.1765,65.1765,65.0142,65.0399,27106.0
2021-02-25 15:20:00,76.13,76.19,76.04,76.05,25000.0,65.0399,65.0911,64.963,64.9715,25000.0
2021-02-25 15:25:00,76.05,76.2,76.05,76.17,34851.0,64.9715,65.0997,64.9715,65.074,34851.0
2021-02-25 15:30:00,76.17,76.2,76.1,76.13,40063.0,65.074,65.0997,65.0142,65.0399,40063.0
2021-02-25 15:35:00,76.13,76.21,76.04,76.21,49242.0,65.0399,65.1082,64.963,65.1082,49242.0
2021-02-25 15:40:00,76.2,76.33,76.11,76.28,38823.0,65.0997,65.2107,65.0228,65.168,38823.0
2021-02-25 15:45:00,76.29,76.5,76.27,76.5,51073.0,65.1765,65.356,65.1595,65.356,51073.0
2021-02-25 15:50:00,76.49,76.53,76.17,76.23,111198.0,65.3474,65.3816,65.074,65.1253,111198.0
2021-02-25 15:55:00,76.23,76.54,76.19,76.3,277546.0,65.1253,65.3901,65.0911,65.1851,277546.0
2021-02-26 09:30:00,76.5,76.57,76.02,76.48,76386.0,65.356,65.4158,64.9459,65.3389,76386.0
2021-02-26 09:35:00,76.42,76.61,76.21,76.27,11838.0,65.2876,65.4499,65.1082,65.1595,11838.0
2021-02-26 09:40:00,76.29,76.7,76.25,76.63,22126.0,65.1765,65.5268,65.1424,65.467,22126.0
2021-02-26 09:45:00,76.64,76.9,76.53,76.83,38381.0,65.4756,65.6977,65.3816,65.6379,38381.0
2021-02-26 09:50:00,76.83,77.1,76.71,77.08,28950.0,65.6379,65.8685,65.5354,65.8515,28950.0
2021-02-26 09:55:00,77.09,77.23,77.04,77.13,27660.0,65.86,65.9796,65.8173,65.8942,27660.0
2021-02-26 10:00:00,77.16,77.32,76.87,76.92,23001.0,65.9198,66.0565,65.6721,65.7148,23001.0
2021-02-26 10:05:00,76.95,77.28,76.95,77.23,19596.0,65.7404,66.0223,65.7404,65.9796,19596.0
2021-02-26 10:10:00,77.26,77.31,77.18,77.27,23286.0,66.0052,66.048,65.9369,66.0138,23286.0
2021-02-26 10:15:00,77.25,77.33,77.21,77.27,19814.0,65.9967,66.065,65.9625,66.0138,19814.0
2021-02-26 10:20:00,77.27,77.27,76.95,76.98,18116.0,66.0138,66.0138,65.7404,65.766,18116.0
2021-02-26 10:25:00,77.0,77.0,76.77,76.81,30902.0,65.7831,65.7831,65.5866,65.6208,30902.0
2021-02-26 10:30:00,76.82,76.92,76.68,76.75,24675.0,65.6293,65.7148,65.5097,65.5695,24675.0
2021-02-26 10:35:00,76.74,76.91,76.63,76.91,36297.0,65.561,65.7062,65.467,65.7062,36297.0
2021-02-26 10:40:00,76.91,76.98,76.85,76.94,20434.0,65.7062,65.766,65.655,65.7319,20434.0
2021-02-26 10:45:00,76.94,77.12,76.92,76.92,25631.0,65.7319,65.8856,65.7148,65.7148,25631.0
2021-02-26 10:50:00,76.92,77.04,76.87,76.95,12356.0,65.7148,65.8173,65.6721,65.7404,12356.0
2021-02-26 10:55:00,76.93,76.99,76.82,76.88,19989.0,65.7233,65.7746,65.6293,65.6806,19989.0
2021-02-26 11:00:00,76.89,76.98,76.85,76.89,19149.0,65.6891,65.766,65.655,65.6891,19149.0
2021-02-26 11:05:00,76.94,77.02,76.92,76.97,21165.0,65.7319,65.8002,65.7148,65.7575,21165.0
2021-02-26 11:10:00,76.96,76.97,76.74,76.77,25054.0,65.7489,65.7575,65.561,65.5866,25054.0
2021-02-26 11:15:00,76.79,76.8,76.65,76.67,24211.0,65.6037,65.6122,65.4841,65.5012,24211.0
2021-02-26 11:20:00,76.67,76.68,76.39,76.4,14741.0,65.5012,65.5097,65.262,65.2705,14741.0
2021-02-26 11:25:00,76.39,76.39,76.18,76.25,31103.0,65.262,65.262,65.0826,65.1424,31103.0
2021-02-26 11:30:00,76.25,76.39,76.19,76.34,23962.0,65.1424,65.262,65.0911,65.2193,23962.0
2021-02-26 11:35:00,76.34,76.54,76.32,76.49,7959.0,65.2193,65.3901,65.2022,65.3474,7959.0
2021-02-26 11:40:00,76.44,76.59,76.41,76.58,15953.0,65.3047,65.4328,65.2791,65.4243,15953.0
2021-02-26 11:45:00,76.58,76.65,76.55,76.63,20938.0,65.4243,65.4841,65.3987,65.467,20938.0
2021-02-26 11:50:00,76.64,76.83,76.59,76.78,17019.0,65.4756,65.6379,65.4328,65.5952,17019.0
2021-02-26 11:55:00,76.81,76.83,76.63,76.64,8171.0,65.6208,65.6379,65.467,65.4756,8171.0
2021-02-26 12:00:00,76.67,76.69,76.55,76.69,13360.0,65.5012,65.5183,65.3987,65.5183,13360.0
2021-02-26 12:05:00,76.67,76.91,76.66,76.91,25444.0,65.5012,65.7062,65.4926,65.7062,25444.0
2021-02-26 12:10:00,76.92,77.08,76.88,76.99,35783.0,65.7148,65.8515,65.6806,65.7746,35783.0
2021-02-26 12:15:00,77.01,77.02,76.76,76.82,18401.0,65.7917,65.8002,65.5781,65.6293,18401.0
2021-02-26 12:20:00,76.83,76.9,76.78,76.82,25900.0,65.6379,65.6977,65.5952,65.6293,25900.0
2021-02-26 12:25:00,76.81,76.83,76.72,76.81,24181.0,65.6208,65.6379,65.5439,65.6208,24181.0
2021-02-26 12:30:00,76.82,76.82,76.57,76.74,22309.0,65.6293,65.6293,65.4158,65.561,22309.0
2021-02-26 12:35:00,76.73,76.73,76.51,76.52,16088.0,65.5524,65.5524,65.3645,65.373,16088.0
2021-02-26 12:40:00,76.54,76.6,76.5,76.58,31692.0,65.3901,65.4414,65.356,65.4243,31692.0
2021-02-26 12:45:00,76.6,76.7,76.57,76.65,20393.0,65.4414,65.5268,65.4158,65.4841,20393.0
2021-02-26 12:50:00,76.65,76.67,76.6,76.66,11300.0,65.4841,65.5012,65.4414,65.4926,11300.0
2021-02-26 12:55:00,76.63,76.63,76.5,76.54,12064.0,65.467,65.467,65.356,65.3901,12064.0
2021-02-26 13:00:00,76.53,76.63,76.47,76.62,27696.0,65.3816,65.467,65.3303,65.4585,27696.0
2021-02-26 13:05:00,76.61,76.61,76.47,76.59,27710.0,65.4499,65.4499,65.3303,65.4328,27710.0
2021-02-26 13:10:00,76.59,76.6,76.49,76.53,13817.0,65.4328,65.4414,65.3474,65.3816,13817.0
2021-02-26 13:15:00,76.54,76.64,76.53,76.64,13404.0,65.3901,65.4756,65.3816,65.4756,13404.0
2021-02-26 13:20:00,76.63,76.73,76.56,76.61,14394.0,65.467,65.5524,65.4072,65.4499,14394.0
2021-02-26 13:25:00,76.62,76.69,76.57,76.57,13830.0,65.4585,65.5183,65.4158,65.4158,13830.0
2021-02-26 13:30:00,76.6,76.6,76.49,76.58,14626.0,65.4414,65.4414,65.3474,65.4243,14626.0
2021-02-26 13:35:00,76.59,76.59,76.48,76.54,27996.0,65.4328,65.4328,65.3389,65.3901,27996.0
2021-02-26 13:40:00,76.53,76.56,76.48,76.56,13686.0,65.3816,65.4072,65.3389,65.4072,13686.0
2021-02-26 13:45:00,76.57,76.59,76.21,76.26,22586.0,65.4158,65.4328,65.1082,65.1509,22586.0
2021-02-26 13:50:00,76.27,76.34,76.24,76.34,16263.0,65.1595,65.2193,65.1338,65.2193,16263.0
2021-02-26 13:55:00,76.34,76.4,76.31,76.31,17271.0,65.2193,65.2705,65.1936,65.1936,17271.0
2021-02-26 14:00:00,76.29,76.42,76.27,76.28,13950.0,65.1765,65.2876,65.1595,65.168,13950.0
2021-02-26 14:05:00,76.25,76.32,76.21,76.25,36220.0,65.1424,65.2022,65.1082,65.1424,36220.0
2021-02-26 14:10:00,76.25,76.27,76.04,76.05,33970.0,65.1424,65.1595,64.963,64.9715,33970.0
2021-02-26 14:15:00,76.05,76.09,75.97,75.97,59115.0,64.9715,65.0057,64.9032,64.9032,59115.0
2021-02-26 14:20:00,75.99,76.01,75.85,75.97,40338.0,64.9202,64.9373,64.8006,64.9032,40338.0
2021-02-26 14:25:00,75.96,75.96,75.78,75.85,38735.0,64.8946,64.8946,64.7408,64.8006,38735.0
2021-02-26 14:30:00,75.83,75.95,75.82,75.85,35815.0,64.7836,64.8861,64.775,64.8006,35815.0
2021-02-26 14:35:00,75.87,75.87,75.69,75.71,33555.0,64.8177,64.8177,64.6639,64.681,33555.0
2021-02-26 14:40:00,75.71,75.84,75.71,75.75,15790.0,64.681,64.7921,64.681,64.7152,15790.0
2021-02-26 14:45:00,75.73,76.0,75.73,75.96,22580.0,64.6981,64.9288,64.6981,64.8946,22580.0
2021-02-26 14:50:00,75.95,75.95,75.74,75.76,190196.0,64.8861,64.8861,64.7067,64.7238,190196.0
2021-02-26 14:55:00,75.77,75.83,75.68,75.75,18203.0,64.7323,64.7836,64.6554,64.7152,18203.0
2021-02-26 15:00:00,75.75,75.92,75.73,75.91,32648.0,64.7152,64.8604,64.6981,64.8519,32648.0
2021-02-26 15:05:00,75.92,76.0,75.87,75.99,18478.0,64.8604,64.9288,64.8177,64.9202,18478.0
2021-02-26 15:10:00,75.97,75.97,75.82,75.92,17203.0,64.9032,64.9032,64.775,64.8604,17203.0
2021-02-26 15:15:00,75.94,75.96,75.84,75.85,23385.0,64.8775,64.8946,64.7921,64.8006,23385.0
2021-02-26 15:20:00,75.86,75.87,75.71,75.71,21010.0,64.8092,64.8177,64.681,64.681,21010.0
2021-02-26 15:25:00,75.72,75.72,75.59,75.62,20641.0,64.6896,64.6896,64.5785,64.6041,20641.0
2021-02-26 15:30:00,75.61,75.64,75.42,75.42,21499.0,64.5956,64.6212,64.4333,64.4333,21499.0
2021-02-26 15:35:00,75.42,75.42,75.28,75.36,34266.0,64.4333,64.4333,64.3137,64.382,34266.0
2021-02-26 15:40:00,75.34,75.54,75.31,75.47,34854.0,64.3649,64.5358,64.3393,64.476,34854.0
2021-02-26 15:45:00,75.47,75.67,75.41,75.67,52627.0,64.476,64.6469,64.4247,64.6469,52627.0
2021-02-26 15:50:00,75.66,75.66,74.8,74.83,264932.0,64.6383,64.6383,63.9036,63.9292,264932.0
2021-02-26 15:55:00,74.81,75.11,74.81,74.83,285941.0,63.9121,64.1684,63.9121,63.9292,285941.0
2021-03-01 09:30:00,75.3,76.15,75.3,76.11,96503.0,64.3308,65.0569,64.3308,65.0228,96503.0
2021-03-01 09:35:00,76.09,76.35,76.0,76.18,34581.0,65.0057,65.2278,64.9288,65.0826,34581.0
2021-03-01 09:40:00,76.18,76.27,75.99,76.27,15767.0,65.0826,65.1595,64.9202,65.1595,15767.0
2021-03-01 09:45:00,76.29,76.56,76.25,76.51,19234.0,65.1765,65.4072,65.1424,65.3645,19234.0
2021-03-01 09:50:00,76.53,76.57,76.37,76.51,23158.0,65.3816,65.4158,65.2449,65.3645,23158.0
2021-03-01 09:55:00,76.52,76.74,76.5,76.52,23246.0,65.373,65.561,65.356,65.373,23246.0
2021-03-01 10:00:00,76.55,76.67,76.42,76.52,22849.0,65.3987,65.5012,65.2876,65.373,22849.0
2021-03-01 10:05:00,76.51,76.63,76.45,76.55,19392.0,65.3645,65.467,65.3132,65.3987,19392.0
2021-03-01 10:10:00,76.56,76.56,76.4,76.42,17972.0,65.4072,65.4072,65.2705,65.2876,17972.0
2021-03-01 10:15:00,76.42,76.76,76.39,76.68,27590.0,65.2876,65.5781,65.262,65.5097,27590.0
2021-03-01 10:20:00,76.69,76.85,76.61,76.83,17525.0,65.5183,65.655,65.4499,65.6379,17525.0
2021-03-01 10:25:00,76.8,77.01,76.79,76.87,24417.0,65.6122,65.7917,65.6037,65.6721,24417.0
2021-03-01 10:30:00,76.87,76.94,76.75,76.87,18051.0,65.6721,65.7319,65.5695,65.6721,18051.0
2021-03-01 10:35:00,76.85,76.99,76.84,76.97,16232.0,65.655,65.7746,65.6464,65.7575,16232.0
2021-03-01 10:40:00,76.98,77.02,76.86,76.93,16048.0,65.766,65.8002,65.6635,65.7233,16048.0
2021-03-01 10:45:00,76.96,77.09,76.95,77.08,26853.0,65.7489,65.86,65.7404,65.8515,26853.0
2021-03-01 10:50:00,77.07,77.23,77.05,77.13,17491.0,65.8429,65.9796,65.8258,65.8942,17491.0
2021-03-01 10:55:00,77.15,77.24,77.13,77.15,16067.0,65.9113,65.9882,65.8942,65.9113,16067.0
2021-03-01 11:00:00,77.13,77.16,77.06,77.08,15441.0,65.8942,65.9198,65.8344,65.8515,15441.0
2021-03-01 11:05:00,77.05,77.1,76.95,77.1,17271.0,65.8258,65.8685,65.7404,65.8685,17271.0
2021-03-01 11:10:00,77.13,77.21,77.06,77.06,17028.0,65.8942,65.9625,65.8344,65.8344,17028.0
2021-03-01 11:15:00,77.07,77.22,77.04,77.22,18411.0,65.8429,65.9711,65.8173,65.9711,18411.0
2021-03-01 11:20:00,77.2,77.34,77.16,77.24,22704.0,65.954,66.0736,65.9198,65.9882,22704.0
2021-03-01 11:25:00,77.19,77.19,77.0,77.07,10251.0,65.9454,65.9454,65.7831,65.8429,10251.0
2021-03-01 11:30:00,77.07,77.12,77.02,77.1,13920.0,65.8429,65.8856,65.8002,65.8685,13920.0
2021-03-01 11:35:00,77.06,77.14,77.02,77.1,12264.0,65.8344,65.9027,65.8002,65.8685,12264.0
2021-03-01 11:40:00,77.08,77.11,76.99,77.08,15152.0,65.8515,65.8771,65.7746,65.8515,15152.0
2021-03-01 11:45:00,77.1,77.1,76.99,77.02,9231.0,65.8685,65.8685,65.7746,65.8002,9231.0
2021-03-01 11:50:00,77.06,77.16,77.01,77.16,8566.0,65.8344,65.9198,65.7917,65.9198,8566.0
2021-03-01 11:55:00,77.15,77.24,77.11,77.2,12207.0,65.9113,65.9882,65.8771,65.954,12207.0
2021-03-01 12:00:00,77.2,77.47,77.2,77.39,28210.0,65.954,66.1846,65.954,66.1163,28210.0
2021-03-01 12:05:00,77.39,77.44,77.34,77.41,10822.0,66.1163,66.159,66.0736,66.1334,10822.0
2021-03-01 12:10:00,77.4,77.45,77.38,77.38,21047.0,66.1248,66.1676,66.1078,66.1078,21047.0
2021-03-01 12:15:00,77.38,77.5,77.36,77.46,20524.0,66.1078,66.2103,66.0907,66.1761,20524.0
2021-03-01 12:20:00,77.46,77.52,77.41,77.51,11107.0,66.1761,66.2274,66.1334,66.2188,11107.0
2021-03-01 12:25:00,77.53,77.6,77.51,77.54,27746.0,66.2359,66.2957,66.2188,66.2445,27746.0
2021-03-01 12:30:00,77.54,77.54,77.4,77.41,15836.0,66.2445,66.2445,66.1248,66.1334,15836.0
2021-03-01 12:35:00,77.41,77.42,77.34,77.36,24749.0,66.1334,66.1419,66.0736,66.0907,24749.0
2021-03-01 12:40:00,77.35,77.44,77.33,77.37,19606.0,66.0821,66.159,66.065,66.0992,19606.0
2021-03-01 12:45:00,77.37,77.41,77.34,77.36,14053.0,66.0992,66.1334,66.0736,66.0907,14053.0
2021-03-01 12:50:00,77.37,77.38,77.16,77.22,21883.0,66.0992,66.1078,65.9198,65.9711,21883.0
2021-03-01 12:55:00,77.22,77.25,77.15,77.22,11076.0,65.9711,65.9967,65.9113,65.9711,11076.0
2021-03-01 13:00:00,77.2,77.22,77.1,77.18,9034.0,65.954,65.9711,65.8685,65.9369,9034.0
2021-03-01 13:05:00,77.19,77.23,77.15,77.17,10976.0,65.9454,65.9796,65.9113,65.9284,10976.0
2021-03-01 13:10:00,77.18,77.19,77.1,77.17,14729.0,65.9369,65.9454,65.8685,65.9284,14729.0
2021-03-01 13:15:00,77.18,77.18,77.08,77.09,13293.0,65.9369,65.9369,65.8515,65.86,13293.0
2021-03-01 13:20:00,77.1,77.13,77.07,77.11,13311.0,65.8685,65.8942,65.8429,65.8771,13311.0
2021-03-01 13:25:00,77.11,77.14,77.07,77.11,13171.0,65.8771,65.9027,65.8429,65.8771,13171.0
2021-03-01 13:30:00,77.12,77.28,77.11,77.28,17570.0,65.8856,66.0223,65.8771,66.0223,17570.0
2021-03-01 13:35:00,77.29,77.35,77.27,77.3,20693.0,66.0309,66.0821,66.0138,66.0394,20693.0
2021-03-01 13:40:00,77.32,77.33,77.25,77.27,16858.0,66.0565,66.065,65.9967,66.0138,16858.0
2021-03-01 13:45:00,77.27,77.33,77.24,77.3,18493.0,66.0138,66.065,65.9882,66.0394,18493.0
2021-03-01 13:50:00,77.32,77.43,77.29,77.3,20755.0,66.0565,66.1505,66.0309,66.0394,20755.0
2021-03-01 13:55:00,77.3,77.37,77.3,77.32,13336.0,66.0394,66.0992,66.0394,66.0565,13336.0
2021-03-01 14:00:00,77.32,77.4,77.29,77.36,25920.0,66.0565,66.1248,66.0309,66.0907,25920.0
2021-03-01 14:05:00,77.38,77.58,77.35,77.5,29355.0,66.1078,66.2786,66.0821,66.2103,29355.0
2021-03-01 14:10:00,77.51,77.51,77.4,77.46,20059.0,66.2188,66.2188,66.1248,66.1761,20059.0
2021-03-01 14:15:00,77.46,77.48,77.42,77.42,31153.0,66.1761,66.1932,66.1419,66.1419,31153.0
2021-03-01 14:20:00,77.42,77.45,77.36,77.4,21015.0,66.1419,66.1676,66.0907,66.1248,21015.0
2021-03-01 14:25:00,77.41,77.41,77.23,77.26,21883.0,66.1334,66.1334,65.9796,66.0052,21883.0
2021-03-01 14:30:00,77.27,77.3,77.12,77.14,22962.0,66.0138,66.0394,65.8856,65.9027,22962.0
2021-03-01 14:35:00,77.1,77.13,77.05,77.08,20397.0,65.8685,65.8942,65.8258,65.8515,20397.0
2021-03-01 14:40:00,77.08,77.16,77.06,77.15,17347.0,65.8515,65.9198,65.8344,65.9113,17347.0
2021-03-01 14:45:00,77.16,77.23,77.12,77.2,30390.0,65.9198,65.9796,65.8856,65.954,30390.0
2021-03-01 14:50:00,77.19,77.21,77.15,77.16,11726.0,65.9454,65.9625,65.9113,65.9198,11726.0
2021-03-01 14:55:00,77.17,77.2,77.11,77.15,19830.0,65.9284,65.954,65.8771,65.9113,19830.0
2021-03-01 15:00:00,77.16,77.17,77.09,77.09,15533.0,65.9198,65.9284,65.86,65.86,15533.0
2021-03-01 15:05:00,77.09,77.14,77.06,77.09,21587.0,65.86,65.9027,65.8344,65.86,21587.0
2021-03-01 15:10:00,77.09,77.09,76.94,76.95,19124.0,65.86,65.86,65.7319,65.7404,19124.0
2021-03-01 15:15:00,76.96,77.17,76.92,77.13,31569.0,65.7489,65.9284,65.7148,65.8942,31569.0
2021-03-01 15:20:00,77.13,77.21,77.02,77.05,19993.0,65.8942,65.9625,65.8002,65.8258,19993.0
2021-03-01 15:25:00,77.03,77.06,76.97,76.99,23260.0,65.8087,65.8344,65.7575,65.7746,23260.0
2021-03-01 15:30:00,76.99,76.99,76.76,76.77,24576.0,65.7746,65.7746,65.5781,65.5866,24576.0
2021-03-01 15:35:00,76.78,76.8,76.65,76.66,23100.0,65.5952,65.6122,65.4841,65.4926,23100.0
2021-03-01 15:40:00,76.66,76.7,76.58,76.61,28564.0,65.4926,65.5268,65.4243,65.4499,28564.0
2021-03-01 15:45:00,76.6,76.62,76.48,76.5,33187.0,65.4414,65.4585,65.3389,65.356,33187.0
2021-03-01 15:50:00,76.51,76.73,76.51,76.67,88399.0,65.3645,65.5524,65.3645,65.5012,88399.0
2021-03-01 15:55:00,76.68,76.75,76.58,76.7,189200.0,65.5097,65.5695,65.4243,65.5268,189200.0
2021-03-02 09:30:00,76.86,77.05,76.82,76.84,80749.0,65.6635,65.8258,65.6293,65.6464,80749.0
2021-03-02 09:35:00,76.8,76.9,76.41,76.46,29001.0,65.6122,65.6977,65.2791,65.3218,29001.0
2021-03-02 09:40:00,76.45,76.66,76.32,76.37,24399.0,65.3132,65.4926,65.2022,65.2449,24399.0
2021-03-02 09:45:00,76.34,76.52,76.13,76.51,321038.0,65.2193,65.373,65.0399,65.3645,321038.0
2021-03-02 09:50:00,76.47,77.09,76.46,76.87,63742.0,65.3303,65.86,65.3218,65.6721,63742.0
2021-03-02 09:55:00,76.83,76.85,76.54,76.55,58155.0,65.6379,65.655,65.3901,65.3987,58155.0
2021-03-02 10:00:00,76.51,76.51,76.27,76.35,22007.0,65.3645,65.3645,65.1595,65.2278,22007.0
2021-03-02 10:05:00,76.38,76.49,76.19,76.21,102637.0,65.2534,65.3474,65.0911,65.1082,102637.0
2021-03-02 10:10:00,76.21,76.21,75.93,75.93,209896.0,65.1082,65.1082,64.869,64.869,209896.0
2021-03-02 10:15:00,75.95,76.08,75.89,75.92,24689.0,64.8861,64.9971,64.8348,64.8604,24689.0
2021-03-02 10:20:00,75.95,76.42,75.91,76.26,87162.0,64.8861,65.2876,64.8519,65.1509,87162.0
2021-03-02 10:25:00,76.27,76.29,75.99,76.17,38327.0,65.1595,65.1765,64.9202,65.074,38327.0
2021-03-02 10:30:00,76.17,76.42,76.16,76.4,24008.0,65.074,65.2876,65.0655,65.2705,24008.0
2021-03-02 10:35:00,76.4,76.61,76.33,76.54,20641.0,65.2705,65.4499,65.2107,65.3901,20641.0
2021-03-02 10:40:00,76.51,76.56,76.39,76.42,20186.0,65.3645,65.4072,65.262,65.2876,20186.0
2021-03-02 10:45:00,76.41,76.41,76.22,76.33,22872.0,65.2791,65.2791,65.1167,65.2107,22872.0
2021-03-02 10:50:00,76.32,76.46,76.31,76.42,15800.0,65.2022,65.3218,65.1936,65.2876,15800.0
2021-03-02 10:55:00,76.44,76.46,76.3,76.34,17482.0,65.3047,65.3218,65.1851,65.2193,17482.0
2021-03-02 11:00:00,76.32,76.32,76.04,76.09,13935.0,65.2022,65.2022,64.963,65.0057,13935.0
2021-03-02 11:05:00,76.08,76.34,76.05,76.34,26756.0,64.9971,65.2193,64.9715,65.2193,26756.0
2021-03-02 11:10:00,76.37,76.44,76.2,76.2,18866.0,65.2449,65.3047,65.0997,65.0997,18866.0
2021-03-02 11:15:00,76.19,76.23,76.09,76.22,23967.0,65.0911,65.1253,65.0057,65.1167,23967.0
2021-03-02 11:20:00,76.21,76.26,76.14,76.19,21077.0,65.1082,65.1509,65.0484,65.0911,21077.0
2021-03-02 11:25:00,76.19,76.44,76.16,76.44,29486.0,65.0911,65.3047,65.0655,65.3047,29486.0
2021-03-02 11:30:00,76.42,76.43,76.26,76.3,15758.0,65.2876,65.2961,65.1509,65.1851,15758.0
2021-03-02 11:35:00,76.31,76.42,76.29,76.39,16576.0,65.1936,65.2876,65.1765,65.262,16576.0
2021-03-02 11:40:00,76.38,76.55,76.32,76.53,14729.0,65.2534,65.3987,65.2022,65.3816,14729.0
2021-03-02 11:45:00,76.54,76.61,76.48,76.5,24591.0,65.3901,65.4499,65.3389,65.356,24591.0
2021-03-02 11:50:00,76.51,76.54,76.45,76.5,14778.0,65.3645,65.3901,65.3132,65.356,14778.0
2021-03-02 11:55:00,76.52,76.54,76.36,76.37,32189.0,65.373,65.3901,65.2363,65.2449,32189.0
2021-03-02 12:00:00,76.36,76.48,76.26,76.48,98945.0,65.2363,65.3389,65.1509,65.3389,98945.0
2021-03-02 12:05:00,76.49,76.54,76.3,76.3,29196.0,65.3474,65.3901,65.1851,65.1851,29196.0
2021-03-02 12:10:00,76.31,76.36,76.24,76.29,41509.0,65.1936,65.2363,65.1338,65.1765,41509.0
2021-03-02 12:15:00,76.3,76.45,76.28,76.41,20091.0,65.1851,65.3132,65.168,65.2791,20091.0
2021-03-02 12:20:00,76.42,76.45,76.37,76.42,9232.0,65.2876,65.3132,65.2449,65.2876,9232.0
2021-03-02 12:25:00,76.42,76.47,76.39,76.42,18643.0,65.2876,65.3303,65.262,65.2876,18643.0
2021-03-02 12:30:00,76.42,76.58,76.41,76.56,10872.0,65.2876,65.4243,65.2791,65.4072,10872.0
2021-03-02 12:35:00,76.57,76.63,76.41,76.42,12268.0,65.4158,65.467,65.2791,65.2876,12268.0
2021-03-02 12:40:00,76.42,76.51,76.4,76.46,9013.0,65.2876,65.3645,65.2705,65.3218,9013.0
2021-03-02 12:45:00,76.48,76.58,76.48,76.52,11398.0,65.3389,65.4243,65.3389,65.373,11398.0
2021-03-02 12:50:00,76.52,76.52,76.46,76.49,7101.0,65.373,65.373,65.3218,65.3474,7101.0
2021-03-02 12:55:00,76.49,76.49,76.33,76.33,32655.0,65.3474,65.3474,65.2107,65.2107,32655.0
2021-03-02 13:00:00,76.33,76.52,76.33,76.49,9217.0,65.2107,65.373,65.2107,65.3474,9217.0
2021-03-02 13:05:00,76.49,76.52,76.43,76.46,10652.0,65.3474,65.373,65.2961,65.3218,10652.0
2021-03-02 13:10:00,76.46,76.51,76.42,76.44,12442.0,65.3218,65.3645,65.2876,65.3047,12442.0
2021-03-02 13:15:00,76.44,76.49,76.4,76.48,14341.0,65.3047,65.3474,65.2705,65.3389,14341.0
2021-03-02 13:20:00,76.5,76.58,76.46,76.54,15567.0,65.356,65.4243,65.3218,65.3901,15567.0
2021-03-02 13:25:00,76.55,76.72,76.53,76.7,16574.0,65.3987,65.5439,65.3816,65.5268,16574.0
2021-03-02 13:30:00,76.73,76.87,76.73,76.87,14336.0,65.5524,65.6721,65.5524,65.6721,14336.0
2021-03-02 13:35:00,76.86,76.95,76.82,76.87,14232.0,65.6635,65.7404,65.6293,65.6721,14232.0
2021-03-02 13:40:00,76.87,76.88,76.73,76.76,13915.0,65.6721,65.6806,65.5524,65.5781,13915.0
2021-03-02 13:45:00,76.76,76.86,76.74,76.83,14984.0,65.5781,65.6635,65.561,65.6379,14984.0
2021-03-02 13:50:00,76.83,76.96,76.79,76.94,19203.0,65.6379,65.7489,65.6037,65.7319,19203.0
2021-03-02 13:55:00,76.92,77.02,76.88,76.93,21994.0,65.7148,65.8002,65.6806,65.7233,21994.0
2021-03-02 14:00:00,76.91,76.98,76.87,76.93,13838.0,65.7062,65.766,65.6721,65.7233,13838.0
2021-03-02 14:05:00,76.93,76.97,76.85,76.85,8737.0,65.7233,65.7575,65.655,65.655,8737.0
2021-03-02 14:10:00,76.86,76.9,76.77,76.78,9373.0,65.6635,65.6977,65.5866,65.5952,9373.0
2021-03-02 14:15:00,76.77,76.8,76.72,76.75,15886.0,65.5866,65.6122,65.5439,65.5695,15886.0
2021-03-02 14:20:00,76.75,76.84,76.65,76.84,15617.0,65.5695,65.6464,65.4841,65.6464,15617.0
2021-03-02 14:25:00,76.82,76.84,76.71,76.72,11382.0,65.6293,65.6464,65.5354,65.5439,11382.0
2021-03-02 14:30:00,76.74,76.84,76.73,76.77,12518.0,65.561,65.6464,65.5524,65.5866,12518.0
2021-03-02 14:35:00,76.79,76.86,76.76,76.78,15736.0,65.6037,65.6635,65.5781,65.5952,15736.0
2021-03-02 14:40:00,76.75,76.82,76.7,76.7,18113.0,65.5695,65.6293,65.5268,65.5268,18113.0
2021-03-02 14:45:00,76.7,76.87,76.68,76.87,15878.0,65.5268,65.6721,65.5097,65.6721,15878.0
2021-03-02 14:50:00,76.86,77.04,76.86,76.98,18867.0,65.6635,65.8173,65.6635,65.766,18867.0
2021-03-02 14:55:00,76.96,77.0,76.88,76.91,15149.0,65.7489,65.7831,65.6806,65.7062,15149.0
2021-03-02 15:00:00,76.92,77.08,76.91,77.05,24865.0,65.7148,65.8515,65.7062,65.8258,24865.0
2021-03-02 15:05:00,77.05,77.15,77.04,77.08,22866.0,65.8258,65.9113,65.8173,65.8515,22866.0
2021-03-02 15:10:00,77.06,77.07,76.81,76.81,28796.0,65.8344,65.8429,65.6208,65.6208,28796.0
2021-03-02 15:15:00,76.81,76.81,76.67,76.73,15879.0,65.6208,65.6208,65.5012,65.5524,15879.0
2021-03-02 15:20:00,76.71,76.75,76.54,76.55,27872.0,65.5354,65.5695,65.3901,65.3987,27872.0
2021-03-02 15:25:00,76.55,76.57,76.44,76.44,27437.0,65.3987,65.4158,65.3047,65.3047,27437.0
2021-03-02 15:30:00,76.45,76.52,76.38,76.5,30456.0,65.3132,65.373,65.2534,65.356,30456.0
2021-03-02 15:35:00,76.51,76.61,76.51,76.53,30482.0,65.3645,65.4499,65.3645,65.3816,30482.0
2021-03-02 15:40:00,76.53,76.61,76.52,76.59,24011.0,65.3816,65.4499,65.373,65.4328,24011.0
2021-03-02 15:45:00,76.59,76.71,76.53,76.57,42604.0,65.4328,65.5354,65.3816,65.4158,42604.0
2021-03-02 15:50:00,76.59,76.62,76.38,76.43,117803.0,65.4328,65.4585,65.2534,65.2961,117803.0
2021-03-02 15:55:00,76.44,76.56,76.41,76.45,125642.0,65.3047,65.4072,65.2791,65.3132,125642.0
2021-03-03 09:30:00,76.23,76.25,75.71,76.02,58772.0,65.1253,65.1424,64.681,64.9459,58772.0
2021-03-03 09:35:00,76.0,76.14,75.53,75.55,21066.0,64.9288,65.0484,64.5273,64.5443,21066.0
2021-03-03 09:40:00,75.56,75.64,75.35,75.39,25170.0,64.5529,64.6212,64.3735,64.4076,25170.0
2021-03-03 09:45:00,75.35,75.65,75.27,75.58,39253.0,64.3735,64.6298,64.3051,64.57,39253.0
2021-03-03 09:50:00,75.56,75.58,75.38,75.39,17052.0,64.5529,64.57,64.3991,64.4076,17052.0
2021-03-03 09:55:00,75.4,75.42,75.14,75.2,26875.0,64.4162,64.4333,64.1941,64.2453,26875.0
2021-03-03 10:00:00,75.17,75.2,75.02,75.05,50877.0,64.2197,64.2453,64.0915,64.1172,50877.0
2021-03-03 10:05:00,75.06,75.37,75.06,75.18,47142.0,64.1257,64.3906,64.1257,64.2282,47142.0
2021-03-03 10:10:00,75.15,75.33,75.1,75.31,26366.0,64.2026,64.3564,64.1599,64.3393,26366.0
2021-03-03 10:15:00,75.29,75.43,75.2,75.35,28611.0,64.3222,64.4418,64.2453,64.3735,28611.0
2021-03-03 10:20:00,75.31,75.37,75.26,75.3,15239.0,64.3393,64.3906,64.2966,64.3308,15239.0
2021-03-03 10:25:00,75.3,75.33,75.11,75.25,26902.0,64.3308,64.3564,64.1684,64.288,26902.0
2021-03-03 10:30:00,75.22,75.32,75.12,75.25,22053.0,64.2624,64.3478,64.177,64.288,22053.0
2021-03-03 10:35:00,75.26,75.27,75.19,75.2,16647.0,64.2966,64.3051,64.2368,64.2453,16647.0
2021-03-03 10:40:00,75.2,75.26,75.09,75.11,18754.0,64.2453,64.2966,64.1514,64.1684,18754.0
2021-03-03 10:45:00,75.07,75.11,75.02,75.04,25260.0,64.1343,64.1684,64.0915,64.1086,25260.0
2021-03-03 10:50:00,75.03,75.07,74.96,74.99,31878.0,64.1001,64.1343,64.0403,64.0659,31878.0
2021-03-03 10:55:00,74.97,75.14,74.96,75.09,30662.0,64.0488,64.1941,64.0403,64.1514,30662.0
2021-03-03 11:00:00,75.09,75.23,75.09,75.23,22813.0,64.1514,64.271,64.1514,64.271,22813.0
2021-03-03 11:05:00,75.28,75.42,75.23,75.38,18535.0,64.3137,64.4333,64.271,64.3991,18535.0
2021-03-03 11:10:00,75.37,75.37,75.15,75.16,14813.0,64.3906,64.3906,64.2026,64.2112,14813.0
2021-03-03 11:15:00,75.16,75.29,75.1,75.29,7073.0,64.2112,64.3222,64.1599,64.3222,7073.0
2021-03-03 11:20:00,75.28,75.43,75.27,75.37,11331.0,64.3137,64.4418,64.3051,64.3906,11331.0
2021-03-03 11:25:00,75.35,75.35,75.19,75.27,15430.0,64.3735,64.3735,64.2368,64.3051,15430.0
2021-03-03 11:30:00,75.28,75.39,75.24,75.34,9070.0,64.3137,64.4076,64.2795,64.3649,9070.0
2021-03-03 11:35:00,75.34,75.45,75.32,75.35,12384.0,64.3649,64.4589,64.3478,64.3735,12384.0
2021-03-03 11:40:00,75.34,75.36,75.27,75.36,16293.0,64.3649,64.382,64.3051,64.382,16293.0
2021-03-03 11:45:00,75.39,75.51,75.3,75.36,9732.0,64.4076,64.5102,64.3308,64.382,9732.0
2021-03-03 11:50:00,75.35,75.43,75.32,75.39,26011.0,64.3735,64.4418,64.3478,64.4076,26011.0
2021-03-03 11:55:00,75.39,75.48,75.39,75.45,12723.0,64.4076,64.4845,64.4076,64.4589,12723.0
2021-03-03 12:00:00,75.45,75.6,75.45,75.59,11305.0,64.4589,64.5871,64.4589,64.5785,11305.0
2021-03-03 12:05:00,75.58,75.67,75.55,75.67,13574.0,64.57,64.6469,64.5443,64.6469,13574.0
2021-03-03 12:10:00,75.7,75.73,75.61,75.61,15783.0,64.6725,64.6981,64.5956,64.5956,15783.0
2021-03-03 12:15:00,75.63,75.81,75.61,75.8,9063.0,64.6127,64.7665,64.5956,64.7579,9063.0
2021-03-03 12:20:00,75.81,75.88,75.77,75.8,13344.0,64.7665,64.8263,64.7323,64.7579,13344.0
2021-03-03 12:25:00,75.81,75.86,75.71,75.73,23940.0,64.7665,64.8092,64.681,64.6981,23940.0
2021-03-03 12:30:00,75.75,75.78,75.71,75.76,10214.0,64.7152,64.7408,64.681,64.7238,10214.0
2021-03-03 12:35:00,75.75,75.75,75.61,75.63,10444.0,64.7152,64.7152,64.5956,64.6127,10444.0
2021-03-03 12:40:00,75.63,75.64,75.42,75.43,12736.0,64.6127,64.6212,64.4333,64.4418,12736.0
2021-03-03 12:45:00,75.42,75.57,75.42,75.57,8028.0,64.4333,64.5614,64.4333,64.5614,8028.0
2021-03-03 12:50:00,75.57,75.6,75.4,75.4,8199.0,64.5614,64.5871,64.4162,64.4162,8199.0
2021-03-03 12:55:00,75.4,75.41,75.31,75.31,10742.0,64.4162,64.4247,64.3393,64.3393,10742.0
2021-03-03 13:00:00,75.3,75.4,75.3,75.37,9360.0,64.3308,64.4162,64.3308,64.3906,9360.0
2021-03-03 13:05:00,75.41,75.48,75.36,75.43,10947.0,64.4247,64.4845,64.382,64.4418,10947.0
2021-03-03 13:10:00,75.44,75.47,75.36,75.47,13689.0,64.4504,64.476,64.382,64.476,13689.0
2021-03-03 13:15:00,75.48,75.64,75.48,75.63,10664.0,64.4845,64.6212,64.4845,64.6127,10664.0
2021-03-03 13:20:00,75.61,75.69,75.61,75.66,25047.0,64.5956,64.6639,64.5956,64.6383,25047.0
2021-03-03 13:25:00,75.67,75.74,75.58,75.65,20607.0,64.6469,64.7067,64.57,64.6298,20607.0
2021-03-03 13:30:00,75.65,75.65,75.46,75.59,8871.0,64.6298,64.6298,64.4675,64.5785,8871.0
2021-03-03 13:35:00,75.6,75.7,75.59,75.7,9950.0,64.5871,64.6725,64.5785,64.6725,9950.0
2021-03-03 13:40:00,75.69,75.76,75.66,75.69,16485.0,64.6639,64.7238,64.6383,64.6639,16485.0
2021-03-03 13:45:00,75.68,75.78,75.66,75.75,16829.0,64.6554,64.7408,64.6383,64.7152,16829.0
2021-03-03 13:50:00,75.77,75.87,75.68,75.86,9721.0,64.7323,64.8177,64.6554,64.8092,9721.0
2021-03-03 13:55:00,75.84,75.99,75.75,75.95,16015.0,64.7921,64.9202,64.7152,64.8861,16015.0
2021-03-03 14:00:00,75.94,76.02,75.88,76.01,15256.0,64.8775,64.9459,64.8263,64.9373,15256.0
2021-03-03 14:05:00,76.02,76.08,75.97,75.98,20916.0,64.9459,64.9971,64.9032,64.9117,20916.0
2021-03-03 14:10:00,75.98,76.09,75.91,76.08,25817.0,64.9117,65.0057,64.8519,64.9971,25817.0
2021-03-03 14:15:00,76.08,76.15,76.06,76.09,18827.0,64.9971,65.0569,64.98,65.0057,18827.0
2021-03-03 14:20:00,76.11,76.24,76.06,76.24,15502.0,65.0228,65.1338,64.98,65.1338,15502.0
2021-03-03 14:25:00,76.25,76.36,76.22,76.36,15188.0,65.1424,65.2363,65.1167,65.2363,15188.0
2021-03-03 14:30:00,76.34,76.35,76.11,76.23,16699.0,65.2193,65.2278,65.0228,65.1253,16699.0
2021-03-03 14:35:00,76.26,76.34,76.16,76.34,14847.0,65.1509,65.2193,65.0655,65.2193,14847.0
2021-03-03 14:40:00,76.33,76.38,76.26,76.28,13069.0,65.2107,65.2534,65.1509,65.168,13069.0
2021-03-03 14:45:00,76.28,76.3,76.18,76.29,13641.0,65.168,65.1851,65.0826,65.1765,13641.0
2021-03-03 14:50:00,76.3,76.36,76.21,76.27,16813.0,65.1851,65.2363,65.1082,65.1595,16813.0
2021-03-03 14:55:00,76.26,76.31,76.18,76.19,14132.0,65.1509,65.1936,65.0826,65.0911,14132.0
2021-03-03 15:00:00,76.17,76.21,76.06,76.06,17637.0,65.074,65.1082,64.98,64.98,17637.0
2021-03-03 15:05:00,76.04,76.11,75.97,76.09,20124.0,64.963,65.0228,64.9032,65.0057,20124.0
2021-03-03 15:10:00,76.15,76.15,76.03,76.03,14627.0,65.0569,65.0569,64.9544,64.9544,14627.0
2021-03-03 15:15:00,76.04,76.05,75.89,75.92,17700.0,64.963,64.9715,64.8348,64.8604,17700.0
2021-03-03 15:20:00,75.93,75.99,75.91,75.98,16277.0,64.869,64.9202,64.8519,64.9117,16277.0
2021-03-03 15:25:00,75.99,76.2,75.99,76.17,23107.0,64.9202,65.0997,64.9202,65.074,23107.0
2021-03-03 15:30:00,76.18,76.23,76.08,76.14,42626.0,65.0826,65.1253,64.9971,65.0484,42626.0
2021-03-03 15:35:00,76.13,76.31,76.13,76.28,40945.0,65.0399,65.1936,65.0399,65.168,40945.0
2021-03-03 15:40:00,76.27,76.37,76.21,76.25,34080.0,65.1595,65.2449,65.1082,65.1424,34080.0
2021-03-03 15:45:00,76.25,76.43,76.25,76.38,71949.0,65.1424,65.2961,65.1424,65.2534,71949.0
2021-03-03 15:50:00,76.38,76.39,76.22,76.31,110414.0,65.2534,65.262,65.1167,65.1936,110414.0
2021-03-03 15:55:00,76.31,76.46,76.23,76.32,185229.0,65.1936,65.3218,65.1253,65.2022,185229.0
2021-03-04 09:30:00,76.43,76.48,76.19,76.25,82060.0,65.2961,65.3389,65.0911,65.1424,82060.0
2021-03-04 09:35:00,76.22,76.44,76.19,76.27,29493.0,65.1167,65.3047,65.0911,65.1595,29493.0
2021-03-04 09:40:00,76.27,76.4,76.2,76.4,20918.0,65.1595,65.2705,65.0997,65.2705,20918.0
2021-03-04 09:45:00,76.42,76.68,76.24,76.33,24401.0,65.2876,65.5097,65.1338,65.2107,24401.0
2021-03-04 09:50:00,76.29,76.63,76.27,76.57,30093.0,65.1765,65.467,65.1595,65.4158,30093.0
2021-03-04 09:55:00,76.59,77.18,76.58,77.1,50653.0,65.4328,65.9369,65.4243,65.8685,50653.0
2021-03-04 10:00:00,77.11,77.47,76.94,77.47,33807.0,65.8771,66.1846,65.7319,66.1846,33807.0
2021-03-04 10:05:00,77.45,77.78,77.33,77.78,31575.0,66.1676,66.4495,66.065,66.4495,31575.0
2021-03-04 10:10:00,77.78,78.12,77.75,77.88,56508.0,66.4495,66.74,66.4239,66.5349,56508.0
2021-03-04 10:15:00,77.89,77.97,77.58,77.61,28756.0,66.5435,66.6118,66.2786,66.3043,28756.0
2021-03-04 10:20:00,77.61,77.8,77.58,77.7,19137.0,66.3043,66.4666,66.2786,66.3811,19137.0
2021-03-04 10:25:00,77.73,77.8,77.68,77.8,17537.0,66.4068,66.4666,66.3641,66.4666,17537.0
2021-03-04 10:30:00,77.79,78.01,77.75,77.86,27427.0,66.458,66.646,66.4239,66.5178,27427.0
2021-03-04 10:35:00,77.86,78.11,77.84,77.96,23368.0,66.5178,66.7314,66.5007,66.6033,23368.0
2021-03-04 10:40:00,77.96,78.02,77.77,77.85,22172.0,66.6033,66.6545,66.4409,66.5093,22172.0
2021-03-04 10:45:00,77.86,77.92,77.78,77.92,17259.0,66.5178,66.5691,66.4495,66.5691,17259.0
2021-03-04 10:50:00,77.89,77.93,77.72,77.78,17737.0,66.5435,66.5776,66.3982,66.4495,17737.0
2021-03-04 10:55:00,77.78,77.81,77.55,77.57,19520.0,66.4495,66.4751,66.253,66.2701,19520.0
2021-03-04 11:00:00,77.57,77.63,77.5,77.61,12357.0,66.2701,66.3213,66.2103,66.3043,12357.0
2021-03-04 11:05:00,77.59,77.6,77.46,77.55,27731.0,66.2872,66.2957,66.1761,66.253,27731.0
2021-03-04 11:10:00,77.56,77.7,77.52,77.7,11252.0,66.2615,66.3811,66.2274,66.3811,11252.0
2021-03-04 11:15:00,77.72,77.76,77.63,77.67,11954.0,66.3982,66.4324,66.3213,66.3555,11954.0
2021-03-04 11:20:00,77.65,77.82,77.63,77.67,8677.0,66.3384,66.4837,66.3213,66.3555,8677.0
2021-03-04 11:25:00,77.67,77.72,77.63,77.71,9751.0,66.3555,66.3982,66.3213,66.3897,9751.0
2021-03-04 11:30:00,77.68,77.96,77.68,77.92,14248.0,66.3641,66.6033,66.3641,66.5691,14248.0
2021-03-04 11:35:00,77.91,77.93,77.8,77.9,20093.0,66.5606,66.5776,66.4666,66.552,20093.0
2021-03-04 11:40:00,77.93,78.12,77.92,78.06,35162.0,66.5776,66.74,66.5691,66.6887,35162.0
2021-03-04 11:45:00,78.05,78.07,77.88,77.96,28383.0,66.6802,66.6972,66.5349,66.6033,28383.0
2021-03-04 11:50:00,77.94,77.94,77.74,77.85,27292.0,66.5862,66.5862,66.4153,66.5093,27292.0
2021-03-04 11:55:00,77.87,77.9,77.77,77.82,12351.0,66.5264,66.552,66.4409,66.4837,12351.0
2021-03-04 12:00:00,77.83,77.89,77.76,77.77,16740.0,66.4922,66.5435,66.4324,66.4409,16740.0
2021-03-04 12:05:00,77.76,77.91,77.74,77.91,11792.0,66.4324,66.5606,66.4153,66.5606,11792.0
2021-03-04 12:10:00,77.9,77.9,77.53,77.54,21628.0,66.552,66.552,66.2359,66.2445,21628.0
2021-03-04 12:15:00,77.54,77.67,77.38,77.39,33500.0,66.2445,66.3555,66.1078,66.1163,33500.0
2021-03-04 12:20:00,77.4,77.49,77.08,77.34,42129.0,66.1248,66.2017,65.8515,66.0736,42129.0
2021-03-04 12:25:00,77.33,77.41,77.25,77.39,62455.0,66.065,66.1334,65.9967,66.1163,62455.0
2021-03-04 12:30:00,77.39,77.46,77.18,77.29,68714.0,66.1163,66.1761,65.9369,66.0309,68714.0
2021-03-04 12:35:00,77.3,77.42,77.18,77.37,29100.0,66.0394,66.1419,65.9369,66.0992,29100.0
2021-03-04 12:40:00,77.37,77.59,77.36,77.41,56847.0,66.0992,66.2872,66.0907,66.1334,56847.0
2021-03-04 12:45:00,77.41,77.49,77.26,77.29,48776.0,66.1334,66.2017,66.0052,66.0309,48776.0
2021-03-04 12:50:00,77.29,77.44,77.22,77.27,21597.0,66.0309,66.159,65.9711,66.0138,21597.0
2021-03-04 12:55:00,77.28,77.37,77.2,77.36,44457.0,66.0223,66.0992,65.954,66.0907,44457.0
2021-03-04 13:00:00,77.37,77.65,77.3,77.64,32232.0,66.0992,66.3384,66.0394,66.3299,32232.0
2021-03-04 13:05:00,77.64,77.86,77.6,77.81,47987.0,66.3299,66.5178,66.2957,66.4751,47987.0
2021-03-04 13:10:00,77.81,77.98,77.73,77.76,99180.0,66.4751,66.6204,66.4068,66.4324,99180.0
2021-03-04 13:15:00,77.73,77.98,77.7,77.74,18718.0,66.4068,66.6204,66.3811,66.4153,18718.0
2021-03-04 13:20:00,77.73,77.75,77.48,77.61,18036.0,66.4068,66.4239,66.1932,66.3043,18036.0
2021-03-04 13:25:00,77.6,77.75,77.56,77.75,26237.0,66.2957,66.4239,66.2615,66.4239,26237.0
2021-03-04 13:30:00,77.73,77.73,77.5,77.55,19383.0,66.4068,66.4068,66.2103,66.253,19383.0
2021-03-04 13:35:00,77.55,77.74,77.54,77.66,32110.0,66.253,66.4153,66.2445,66.347,32110.0
2021-03-04 13:40:00,77.63,77.66,77.41,77.44,19848.0,66.3213,66.347,66.1334,66.159,19848.0
2021-03-04 13:45:00,77.42,77.44,77.29,77.31,25465.0,66.1419,66.159,66.0309,66.048,25465.0
2021-03-04 13:50:00,77.31,77.32,77.08,77.14,29835.0,66.048,66.0565,65.8515,65.9027,29835.0
2021-03-04 13:55:00,77.11,77.32,77.06,77.26,36508.0,65.8771,66.0565,65.8344,66.0052,36508.0
2021-03-04 14:00:00,77.27,77.38,77.23,77.38,27951.0,66.0138,66.1078,65.9796,66.1078,27951.0
2021-03-04 14:05:00,77.39,77.53,77.17,77.46,73748.0,66.1163,66.2359,65.9284,66.1761,73748.0
2021-03-04 14:10:00,77.48,77.71,77.42,77.66,18645.0,66.1932,66.3897,66.1419,66.347,18645.0
2021-03-04 14:15:00,77.63,77.76,77.56,77.72,19862.0,66.3213,66.4324,66.2615,66.3982,19862.0
2021-03-04 14:20:00,77.72,77.85,77.72,77.77,20506.0,66.3982,66.5093,66.3982,66.4409,20506.0
2021-03-04 14:25:00,77.76,77.84,77.65,77.65,33110.0,66.4324,66.5007,66.3384,66.3384,33110.0
2021-03-04 14:30:00,77.64,77.64,77.38,77.4,18786.0,66.3299,66.3299,66.1078,66.1248,18786.0
2021-03-04 14:35:00,77.42,77.48,77.23,77.36,20690.0,66.1419,66.1932,65.9796,66.0907,20690.0
2021-03-04 14:40:00,77.36,77.5,77.23,77.47,12862.0,66.0907,66.2103,65.9796,66.1846,12862.0
2021-03-04 14:45:00,77.45,77.58,77.36,77.45,57375.0,66.1676,66.2786,66.0907,66.1676,57375.0
2021-03-04 14:50:00,77.47,77.47,77.12,77.19,18453.0,66.1846,66.1846,65.8856,65.9454,18453.0
2021-03-04 14:55:00,77.21,77.38,77.21,77.27,19787.0,65.9625,66.1078,65.9625,66.0138,19787.0
2021-03-04 15:00:00,77.26,77.31,77.12,77.14,38486.0,66.0052,66.048,65.8856,65.9027,38486.0
2021-03-04 15:05:00,77.13,77.19,77.05,77.08,31484.0,65.8942,65.9454,65.8258,65.8515,31484.0
2021-03-04 15:10:00,77.07,77.14,77.01,77.02,27994.0,65.8429,65.9027,65.7917,65.8002,27994.0
2021-03-04 15:15:00,77.0,77.05,76.83,77.05,34370.0,65.7831,65.8258,65.6379,65.8258,34370.0
2021-03-04 15:20:00,77.05,77.06,76.78,76.9,34509.0,65.8258,65.8344,65.5952,65.6977,34509.0
2021-03-04 15:25:00,76.91,77.19,76.89,77.14,21230.0,65.7062,65.9454,65.6891,65.9027,21230.0
2021-03-04 15:30:00,77.12,77.4,77.06,77.4,28742.0,65.8856,66.1248,65.8344,66.1248,28742.0
2021-03-04 15:35:00,77.4,77.6,77.39,77.41,66023.0,66.1248,66.2957,66.1163,66.1334,66023.0
2021-03-04 15:40:00,77.39,77.41,77.15,77.15,56723.0,66.1163,66.1334,65.9113,65.9113,56723.0
2021-03-04 15:45:00,77.14,77.39,77.07,77.36,89036.0,65.9027,66.1163,65.8429,66.0907,89036.0
2021-03-04 15:50:00,77.37,77.53,77.29,77.29,125526.0,66.0992,66.2359,66.0309,66.0309,125526.0
2021-03-04 15:55:00,77.27,77.32,77.13,77.26,167001.0,66.0138,66.0565,65.8942,66.0052,167001.0
2021-03-05 09:30:00,77.5,77.88,77.29,77.87,44652.0,66.2103,66.5349,66.0309,66.5264,44652.0
2021-03-05 09:35:00,77.84,77.87,77.61,77.71,13410.0,66.5007,66.5264,66.3043,66.3897,13410.0
2021-03-05 09:40:00,77.65,77.85,77.39,77.46,18674.0,66.3384,66.5093,66.1163,66.1761,18674.0
2021-03-05 09:45:00,77.49,77.54,77.32,77.32,15576.0,66.2017,66.2445,66.0565,66.0565,15576.0
2021-03-05 09:50:00,77.3,77.71,77.25,77.71,43706.0,66.0394,66.3897,65.9967,66.3897,43706.0
2021-03-05 09:55:00,77.75,78.06,77.7,77.92,59237.0,66.4239,66.6887,66.3811,66.5691,59237.0
2021-03-05 10:00:00,77.92,78.22,77.88,77.96,81782.0,66.5691,66.8254,66.5349,66.6033,81782.0
2021-03-05 10:05:00,77.95,78.51,77.93,78.5,67288.0,66.5947,67.0731,66.5776,67.0646,67288.0
2021-03-05 10:10:00,78.51,78.83,78.48,78.61,63034.0,67.0731,67.3465,67.0475,67.1586,63034.0
2021-03-05 10:15:00,78.64,78.74,78.48,78.54,31576.0,67.1842,67.2696,67.0475,67.0988,31576.0
2021-03-05 10:20:00,78.52,78.56,78.31,78.46,42855.0,67.0817,67.1159,66.9023,67.0304,42855.0
2021-03-05 10:25:00,78.48,78.67,78.43,78.52,34643.0,67.0475,67.2098,67.0048,67.0817,34643.0
2021-03-05 10:30:00,78.51,79.08,78.47,79.04,86029.0,67.0731,67.5601,67.039,67.5259,86029.0
2021-03-05 10:35:00,79.03,79.12,78.95,79.08,53832.0,67.5174,67.5943,67.4491,67.5601,53832.0
2021-03-05 10:40:00,79.06,79.18,78.88,78.88,46814.0,67.543,67.6455,67.3892,67.3892,46814.0
2021-03-05 10:45:00,78.86,78.94,78.73,78.75,30490.0,67.3722,67.4405,67.2611,67.2782,30490.0
2021-03-05 10:50:00,78.75,78.78,78.57,78.63,28914.0,67.2782,67.3038,67.1244,67.1757,28914.0
2021-03-05 10:55:00,78.64,78.87,78.55,78.85,36713.0,67.1842,67.3807,67.1073,67.3636,36713.0
2021-03-05 11:00:00,78.87,79.12,78.8,79.04,36092.0,67.3807,67.5943,67.3209,67.5259,36092.0
2021-03-05 11:05:00,79.01,79.07,78.87,79.06,31379.0,67.5003,67.5516,67.3807,67.543,31379.0
2021-03-05 11:10:00,79.06,79.11,78.88,78.93,37931.0,67.543,67.5857,67.3892,67.432,37931.0
2021-03-05 11:15:00,78.94,79.05,78.86,78.97,18741.0,67.4405,67.5345,67.3722,67.4661,18741.0
2021-03-05 11:20:00,78.96,78.97,78.75,78.9,22343.0,67.4576,67.4661,67.2782,67.4063,22343.0
2021-03-05 11:25:00,78.91,79.13,78.89,78.96,20364.0,67.4149,67.6028,67.3978,67.4576,20364.0
2021-03-05 11:30:00,78.98,79.01,78.58,78.61,25937.0,67.4747,67.5003,67.133,67.1586,25937.0
2021-03-05 11:35:00,78.6,78.67,78.3,78.39,22537.0,67.15,67.2098,66.8937,66.9706,22537.0
2021-03-05 11:40:00,78.33,78.34,78.15,78.29,23477.0,66.9194,66.9279,66.7656,66.8852,23477.0
2021-03-05 11:45:00,78.34,78.5,78.21,78.5,29372.0,66.9279,67.0646,66.8168,67.0646,29372.0
2021-03-05 11:50:00,78.51,78.73,78.43,78.63,30326.0,67.0731,67.2611,67.0048,67.1757,30326.0
2021-03-05 11:55:00,78.65,78.97,78.62,78.97,27966.0,67.1928,67.4661,67.1671,67.4661,27966.0
2021-03-05 12:00:00,78.96,79.09,78.94,78.99,19502.0,67.4576,67.5687,67.4405,67.4832,19502.0
2021-03-05 12:05:00,79.0,79.04,78.85,78.85,18562.0,67.4918,67.5259,67.3636,67.3636,18562.0
2021-03-05 12:10:00,78.85,78.88,78.66,78.7,17475.0,67.3636,67.3892,67.2013,67.2355,17475.0
2021-03-05 12:15:00,78.72,78.8,78.63,78.65,17551.0,67.2526,67.3209,67.1757,67.1928,17551.0
2021-03-05 12:20:00,78.64,78.82,78.58,78.82,27451.0,67.1842,67.338,67.133,67.338,27451.0
2021-03-05 12:25:00,78.8,78.87,78.7,78.81,22530.0,67.3209,67.3807,67.2355,67.3294,22530.0
2021-03-05 12:30:00,78.8,78.84,78.45,78.45,15278.0,67.3209,67.3551,67.0219,67.0219,15278.0
2021-03-05 12:35:00,78.45,78.55,78.36,78.38,21896.0,67.0219,67.1073,66.945,66.9621,21896.0
2021-03-05 12:40:00,78.37,78.43,78.22,78.31,48587.0,66.9535,67.0048,66.8254,66.9023,48587.0
2021-03-05 12:45:00,78.32,78.41,78.32,78.41,16229.0,66.9108,66.9877,66.9108,66.9877,16229.0
2021-03-05 12:50:00,78.39,78.46,78.32,78.36,16517.0,66.9706,67.0304,66.9108,66.945,16517.0
2021-03-05 12:55:00,78.38,78.58,78.38,78.49,15226.0,66.9621,67.133,66.9621,67.0561,15226.0
2021-03-05 13:00:00,78.5,78.64,78.41,78.6,35195.0,67.0646,67.1842,66.9877,67.15,35195.0
2021-03-05 13:05:00,78.62,78.77,78.59,78.77,18100.0,67.1671,67.2953,67.1415,67.2953,18100.0
2021-03-05 13:10:00,78.77,78.84,78.59,78.66,11630.0,67.2953,67.3551,67.1415,67.2013,11630.0
2021-03-05 13:15:00,78.67,78.75,78.55,78.58,13458.0,67.2098,67.2782,67.1073,67.133,13458.0
2021-03-05 13:20:00,78.58,78.64,78.47,78.47,12488.0,67.133,67.1842,67.039,67.039,12488.0
2021-03-05 13:25:00,78.46,78.51,78.4,78.4,20663.0,67.0304,67.0731,66.9792,66.9792,20663.0
2021-03-05 13:30:00,78.4,78.52,78.35,78.39,12138.0,66.9792,67.0817,66.9365,66.9706,12138.0
2021-03-05 13:35:00,78.39,78.39,78.22,78.26,11004.0,66.9706,66.9706,66.8254,66.8596,11004.0
2021-03-05 13:40:00,78.28,78.53,78.26,78.47,12285.0,66.8767,67.0902,66.8596,67.039,12285.0
2021-03-05 13:45:00,78.52,78.53,78.34,78.39,20752.0,67.0817,67.0902,66.9279,66.9706,20752.0
2021-03-05 13:50:00,78.4,78.75,78.4,78.71,12302.0,66.9792,67.2782,66.9792,67.244,12302.0
2021-03-05 13:55:00,78.69,78.71,78.63,78.63,10134.0,67.2269,67.244,67.1757,67.1757,10134.0
2021-03-05 14:00:00,78.65,78.66,78.47,78.54,12228.0,67.1928,67.2013,67.039,67.0988,12228.0
2021-03-05 14:05:00,78.55,78.61,78.46,78.53,15238.0,67.1073,67.1586,67.0304,67.0902,15238.0
2021-03-05 14:10:00,78.54,78.7,78.52,78.68,13875.0,67.0988,67.2355,67.0817,67.2184,13875.0
2021-03-05 14:15:00,78.7,78.84,78.68,78.78,17614.0,67.2355,67.3551,67.2184,67.3038,17614.0
2021-03-05 14:20:00,78.78,79.01,78.76,79.01,20648.0,67.3038,67.5003,67.2867,67.5003,20648.0
2021-03-05 14:25:00,78.99,79.01,78.86,78.94,16063.0,67.4832,67.5003,67.3722,67.4405,16063.0
2021-03-05 14:30:00,78.93,79.04,78.82,78.82,18696.0,67.432,67.5259,67.338,67.338,18696.0
2021-03-05 14:35:00,78.8,78.91,78.72,78.85,21366.0,67.3209,67.4149,67.2526,67.3636,21366.0
2021-03-05 14:40:00,78.86,78.93,78.76,78.87,15012.0,67.3722,67.432,67.2867,67.3807,15012.0
2021-03-05 14:45:00,78.88,78.94,78.79,78.82,14637.0,67.3892,67.4405,67.3124,67.338,14637.0
2021-03-05 14:50:00,78.82,78.93,78.81,78.91,20500.0,67.338,67.432,67.3294,67.4149,20500.0
2021-03-05 14:55:00,78.94,79.0,78.86,78.87,34700.0,67.4405,67.4918,67.3722,67.3807,34700.0
2021-03-05 15:00:00,78.87,78.9,78.73,78.88,37629.0,67.3807,67.4063,67.2611,67.3892,37629.0
2021-03-05 15:05:00,78.88,78.88,78.77,78.82,24285.0,67.3892,67.3892,67.2953,67.338,24285.0
2021-03-05 15:10:00,78.82,78.88,78.74,78.82,26359.0,67.338,67.3892,67.2696,67.338,26359.0
2021-03-05 15:15:00,78.82,78.86,78.72,78.78,28782.0,67.338,67.3722,67.2526,67.3038,28782.0
2021-03-05 15:20:00,78.79,78.96,78.76,78.92,26511.0,67.3124,67.4576,67.2867,67.4234,26511.0
2021-03-05 15:25:00,78.91,78.96,78.87,78.94,30398.0,67.4149,67.4576,67.3807,67.4405,30398.0
2021-03-05 15:30:00,78.94,79.07,78.85,79.04,38090.0,67.4405,67.5516,67.3636,67.5259,38090.0
2021-03-05 15:35:00,79.04,79.05,78.96,79.01,36660.0,67.5259,67.5345,67.4576,67.5003,36660.0
2021-03-05 15:40:00,79.0,79.14,78.94,79.1,43340.0,67.4918,67.6114,67.4405,67.5772,43340.0
2021-03-05 15:45:00,79.11,79.24,79.01,79.24,56362.0,67.5857,67.6968,67.5003,67.6968,56362.0
2021-03-05 15:50:00,79.24,79.29,79.13,79.16,96052.0,67.6968,67.7395,67.6028,67.6285,96052.0
2021-03-05 15:55:00,79.15,79.16,78.86,78.91,195604.0,67.6199,67.6285,67.3722,67.4149,195604.0
2021-03-08 09:30:00,79.33,79.33,78.7,79.26,89030.0,67.7737,67.7737,67.2355,67.7139,89030.0
2021-03-08 09:35:00,79.22,79.47,79.03,79.47,34308.0,67.6797,67.8933,67.5174,67.8933,34308.0
2021-03-08 09:40:00,79.48,79.48,79.08,79.26,23529.0,67.9018,67.9018,67.5601,67.7139,23529.0
2021-03-08 09:45:00,79.3,79.32,79.07,79.28,16890.0,67.7481,67.7652,67.5516,67.731,16890.0
2021-03-08 09:50:00,79.29,79.58,79.29,79.44,39747.0,67.7395,67.9873,67.7395,67.8677,39747.0
2021-03-08 09:55:00,79.44,79.46,79.15,79.16,16743.0,67.8677,67.8848,67.6199,67.6285,16743.0
2021-03-08 10:00:00,79.12,79.6,79.12,79.53,18898.0,67.5943,68.0044,67.5943,67.9446,18898.0
2021-03-08 10:05:00,79.55,79.66,79.49,79.65,15603.0,67.9616,68.0556,67.9104,68.0471,15603.0
2021-03-08 10:10:00,79.66,79.84,79.64,79.76,28758.0,68.0556,68.2094,68.0385,68.1411,28758.0
2021-03-08 10:15:00,79.75,79.75,79.39,79.47,26900.0,68.1325,68.1325,67.825,67.8933,26900.0
2021-03-08 10:20:00,79.45,79.55,79.26,79.54,21502.0,67.8762,67.9616,67.7139,67.9531,21502.0
2021-03-08 10:25:00,79.59,79.66,79.54,79.6,21873.0,67.9958,68.0556,67.9531,68.0044,21873.0
2021-03-08 10:30:00,79.61,79.61,79.39,79.53,21165.0,68.0129,68.0129,67.825,67.9446,21165.0
2021-03-08 10:35:00,79.55,79.56,79.34,79.38,25624.0,67.9616,67.9702,67.7822,67.8164,25624.0
2021-03-08 10:40:00,79.37,79.38,79.16,79.25,15523.0,67.8079,67.8164,67.6285,67.7053,15523.0
2021-03-08 10:45:00,79.26,79.26,79.04,79.23,21659.0,67.7139,67.7139,67.5259,67.6883,21659.0
2021-03-08 10:50:00,79.2,79.21,79.08,79.18,10331.0,67.6626,67.6712,67.5601,67.6455,10331.0
2021-03-08 10:55:00,79.2,79.25,79.01,79.03,16531.0,67.6626,67.7053,67.5003,67.5174,16531.0
2021-03-08 11:00:00,79.04,79.23,79.02,79.05,15411.0,67.5259,67.6883,67.5089,67.5345,15411.0
2021-03-08 11:05:00,79.04,79.31,79.02,79.31,19501.0,67.5259,67.7566,67.5089,67.7566,19501.0
2021-03-08 11:10:00,79.3,79.4,79.28,79.28,14228.0,67.7481,67.8335,67.731,67.731,14228.0
2021-03-08 11:15:00,79.29,79.39,79.26,79.34,16463.0,67.7395,67.825,67.7139,67.7822,16463.0
2021-03-08 11:20:00,79.32,79.47,79.31,79.46,26751.0,67.7652,67.8933,67.7566,67.8848,26751.0
2021-03-08 11:25:00,79.46,79.73,79.45,79.66,21490.0,67.8848,68.1154,67.8762,68.0556,21490.0
2021-03-08 11:30:00,79.66,79.78,79.46,79.47,13000.0,68.0556,68.1581,67.8848,67.8933,13000.0
2021-03-08 11:35:00,79.47,79.55,79.42,79.49,13811.0,67.8933,67.9616,67.8506,67.9104,13811.0
2021-03-08 11:40:00,79.5,79.71,79.49,79.54,11592.0,67.9189,68.0983,67.9104,67.9531,11592.0
2021-03-08 11:45:00,79.54,79.63,79.5,79.6,12815.0,67.9531,68.03,67.9189,68.0044,12815.0
2021-03-08 11:50:00,79.6,79.68,79.57,79.64,13123.0,68.0044,68.0727,67.9787,68.0385,13123.0
2021-03-08 11:55:00,79.62,79.68,79.49,79.53,12681.0,68.0214,68.0727,67.9104,67.9446,12681.0
2021-03-08 12:00:00,79.51,79.78,79.51,79.69,13165.0,67.9275,68.1581,67.9275,68.0813,13165.0
2021-03-08 12:05:00,79.7,79.76,79.63,79.76,9071.0,68.0898,68.1411,68.03,68.1411,9071.0
2021-03-08 12:10:00,79.75,79.95,79.73,79.88,14431.0,68.1325,68.3034,68.1154,68.2436,14431.0
2021-03-08 12:15:00,79.88,80.14,79.84,80.08,24934.0,68.2436,68.4657,68.2094,68.4144,24934.0
2021-03-08 12:20:00,80.07,80.2,80.06,80.16,17816.0,68.4059,68.517,68.3974,68.4828,17816.0
2021-03-08 12:25:00,80.13,80.17,80.06,80.12,9547.0,68.4572,68.4913,68.3974,68.4486,9547.0
2021-03-08 12:30:00,80.14,80.21,80.06,80.15,11007.0,68.4657,68.5255,68.3974,68.4742,11007.0
2021-03-08 12:35:00,80.16,80.17,80.06,80.12,15396.0,68.4828,68.4913,68.3974,68.4486,15396.0
2021-03-08 12:40:00,80.1,80.15,80.03,80.12,10008.0,68.4315,68.4742,68.3717,68.4486,10008.0
2021-03-08 12:45:00,80.12,80.21,80.04,80.16,11412.0,68.4486,68.5255,68.3803,68.4828,11412.0
2021-03-08 12:50:00,80.17,80.28,80.11,80.22,13526.0,68.4913,68.5853,68.4401,68.534,13526.0
2021-03-08 12:55:00,80.22,80.35,80.22,80.31,10998.0,68.534,68.6451,68.534,68.6109,10998.0
2021-03-08 13:00:00,80.34,80.42,80.2,80.27,13484.0,68.6366,68.7049,68.517,68.5768,13484.0
2021-03-08 13:05:00,80.27,80.35,80.21,80.35,10233.0,68.5768,68.6451,68.5255,68.6451,10233.0
2021-03-08 13:10:00,80.37,80.47,80.32,80.45,23921.0,68.6622,68.7476,68.6195,68.7305,23921.0
2021-03-08 13:15:00,80.44,80.6,80.4,80.44,26949.0,68.722,68.8587,68.6878,68.722,26949.0
2021-03-08 13:20:00,80.44,80.63,80.41,80.63,14017.0,68.722,68.8843,68.6964,68.8843,14017.0
2021-03-08 13:25:00,80.61,80.63,80.51,80.6,19839.0,68.8672,68.8843,68.7818,68.8587,19839.0
2021-03-08 13:30:00,80.63,80.76,80.62,80.74,15550.0,68.8843,68.9954,68.8758,68.9783,15550.0
2021-03-08 13:35:00,80.73,80.77,80.66,80.73,19228.0,68.9698,69.0039,68.9099,68.9698,19228.0
2021-03-08 13:40:00,80.7,80.83,80.7,80.78,25413.0,68.9441,69.0552,68.9441,69.0125,25413.0
2021-03-08 13:45:00,80.76,80.91,80.69,80.9,29673.0,68.9954,69.1235,68.9356,69.115,29673.0
2021-03-08 13:50:00,80.9,80.91,80.7,80.75,49945.0,69.115,69.1235,68.9441,68.9868,49945.0
2021-03-08 13:55:00,80.75,80.82,80.7,80.72,28328.0,68.9868,69.0466,68.9441,68.9612,28328.0
2021-03-08 14:00:00,80.72,80.84,80.7,80.76,15987.0,68.9612,69.0637,68.9441,68.9954,15987.0
2021-03-08 14:05:00,80.75,80.76,80.54,80.64,31557.0,68.9868,68.9954,68.8074,68.8929,31557.0
2021-03-08 14:10:00,80.65,80.78,80.59,80.69,40632.0,68.9014,69.0125,68.8501,68.9356,40632.0
2021-03-08 14:15:00,80.7,80.96,80.69,80.89,26737.0,68.9441,69.1662,68.9356,69.1064,26737.0
2021-03-08 14:20:00,80.89,80.89,80.65,80.67,10745.0,69.1064,69.1064,68.9014,68.9185,10745.0
2021-03-08 14:25:00,80.68,80.75,80.64,80.72,10555.0,68.927,68.9868,68.8929,68.9612,10555.0
2021-03-08 14:30:00,80.73,80.75,80.61,80.62,10277.0,68.9698,68.9868,68.8672,68.8758,10277.0
2021-03-08 14:35:00,80.62,80.78,80.58,80.76,24781.0,68.8758,69.0125,68.8416,68.9954,24781.0
2021-03-08 14:40:00,80.75,80.8,80.48,80.54,26005.0,68.9868,69.0296,68.7562,68.8074,26005.0
2021-03-08 14:45:00,80.54,80.57,80.23,80.25,22658.0,68.8074,68.8331,68.5426,68.5597,22658.0
2021-03-08 14:50:00,80.26,80.45,80.22,80.45,17777.0,68.5682,68.7305,68.534,68.7305,17777.0
2021-03-08 14:55:00,80.44,80.63,80.4,80.62,19435.0,68.722,68.8843,68.6878,68.8758,19435.0
2021-03-08 15:00:00,80.6,80.6,80.4,80.45,15629.0,68.8587,68.8587,68.6878,68.7305,15629.0
2021-03-08 15:05:00,80.44,80.52,80.39,80.4,20809.0,68.722,68.7903,68.6793,68.6878,20809.0
2021-03-08 15:10:00,80.42,80.44,80.26,80.34,27197.0,68.7049,68.722,68.5682,68.6366,27197.0
2021-03-08 15:15:00,80.33,80.39,80.26,80.3,35066.0,68.628,68.6793,68.5682,68.6024,35066.0
2021-03-08 15:20:00,80.31,80.42,80.28,80.3,23049.0,68.6109,68.7049,68.5853,68.6024,23049.0
2021-03-08 15:25:00,80.31,80.44,80.3,80.36,21658.0,68.6109,68.722,68.6024,68.6537,21658.0
2021-03-08 15:30:00,80.36,80.43,80.29,80.43,30807.0,68.6537,68.7135,68.5938,68.7135,30807.0
2021-03-08 15:35:00,80.44,80.49,80.35,80.4,44593.0,68.722,68.7647,68.6451,68.6878,44593.0
2021-03-08 15:40:00,80.41,80.57,80.38,80.45,29134.0,68.6964,68.8331,68.6707,68.7305,29134.0
2021-03-08 15:45:00,80.46,80.64,80.46,80.48,56650.0,68.7391,68.8929,68.7391,68.7562,56650.0
2021-03-08 15:50:00,80.48,80.6,80.47,80.56,102925.0,68.7562,68.8587,68.7476,68.8245,102925.0
2021-03-08 15:55:00,80.55,80.6,80.45,80.49,155814.0,68.816,68.8587,68.7305,68.7647,155814.0
2021-03-09 09:30:00,80.87,80.9,80.4,80.6,60901.0,69.0894,69.115,68.6878,68.8587,60901.0
2021-03-09 09:35:00,80.66,80.85,80.62,80.68,21878.0,68.9099,69.0723,68.8758,68.927,21878.0
2021-03-09 09:40:00,80.72,80.96,80.51,80.91,18642.0,68.9612,69.1662,68.7818,69.1235,18642.0
2021-03-09 09:45:00,80.94,81.03,80.79,80.82,22328.0,69.1492,69.226,69.021,69.0466,22328.0
2021-03-09 09:50:00,80.82,81.18,80.81,80.97,23693.0,69.0466,69.3542,69.0381,69.1748,23693.0
2021-03-09 09:55:00,80.92,80.92,80.53,80.65,19233.0,69.1321,69.1321,68.7989,68.9014,19233.0
2021-03-09 10:00:00,80.64,80.79,80.42,80.45,27776.0,68.8929,69.021,68.7049,68.7305,27776.0
2021-03-09 10:05:00,80.45,80.71,80.34,80.5,49442.0,68.7305,68.9527,68.6366,68.7733,49442.0
2021-03-09 10:10:00,80.5,80.54,80.4,80.44,18973.0,68.7733,68.8074,68.6878,68.722,18973.0
2021-03-09 10:15:00,80.44,80.55,80.36,80.55,23522.0,68.722,68.816,68.6537,68.816,23522.0
2021-03-09 10:20:00,80.56,80.68,80.42,80.65,12121.0,68.8245,68.927,68.7049,68.9014,12121.0
2021-03-09 10:25:00,80.65,80.67,80.51,80.67,20480.0,68.9014,68.9185,68.7818,68.9185,20480.0
2021-03-09 10:30:00,80.66,80.93,80.65,80.84,33714.0,68.9099,69.1406,68.9014,69.0637,33714.0
2021-03-09 10:35:00,80.85,80.9,80.62,80.68,20598.0,69.0723,69.115,68.8758,68.927,20598.0
2021-03-09 10:40:00,80.68,80.71,80.53,80.65,14330.0,68.927,68.9527,68.7989,68.9014,14330.0
2021-03-09 10:45:00,80.64,80.77,80.6,80.77,23126.0,68.8929,69.0039,68.8587,69.0039,23126.0
2021-03-09 10:50:00,80.77,80.82,80.65,80.65,18473.0,69.0039,69.0466,68.9014,68.9014,18473.0
2021-03-09 10:55:00,80.62,80.74,80.51,80.66,20745.0,68.8758,68.9783,68.7818,68.9099,20745.0
2021-03-09 11:00:00,80.65,80.71,80.61,80.64,13894.0,68.9014,68.9527,68.8672,68.8929,13894.0
2021-03-09 11:05:00,80.63,80.69,80.55,80.55,12477.0,68.8843,68.9356,68.816,68.816,12477.0
2021-03-09 11:10:00,80.58,80.61,80.53,80.55,12171.0,68.8416,68.8672,68.7989,68.816,12171.0
2021-03-09 11:15:00,80.58,80.6,80.36,80.47,11721.0,68.8416,68.8587,68.6537,68.7476,11721.0
2021-03-09 11:20:00,80.43,80.49,80.34,80.38,15966.0,68.7135,68.7647,68.6366,68.6707,15966.0
2021-03-09 11:25:00,80.4,80.46,80.35,80.44,15742.0,68.6878,68.7391,68.6451,68.722,15742.0
2021-03-09 11:30:00,80.39,80.51,80.31,80.36,16709.0,68.6793,68.7818,68.6109,68.6537,16709.0
2021-03-09 11:35:00,80.38,80.53,80.37,80.52,10142.0,68.6707,68.7989,68.6622,68.7903,10142.0
2021-03-09 11:40:00,80.53,80.57,80.45,80.46,11620.0,68.7989,68.8331,68.7305,68.7391,11620.0
2021-03-09 11:45:00,80.45,80.52,80.44,80.51,14126.0,68.7305,68.7903,68.722,68.7818,14126.0
2021-03-09 11:50:00,80.5,80.61,80.43,80.58,15217.0,68.7733,68.8672,68.7135,68.8416,15217.0
2021-03-09 11:55:00,80.56,80.57,80.5,80.56,9783.0,68.8245,68.8331,68.7733,68.8245,9783.0
2021-03-09 12:00:00,80.54,80.6,80.43,80.43,8409.0,68.8074,68.8587,68.7135,68.7135,8409.0
2021-03-09 12:05:00,80.43,80.44,80.33,80.44,9797.0,68.7135,68.722,68.628,68.722,9797.0
2021-03-09 12:10:00,80.44,80.53,80.42,80.51,9963.0,68.722,68.7989,68.7049,68.7818,9963.0
2021-03-09 12:15:00,80.51,80.65,80.49,80.65,21965.0,68.7818,68.9014,68.7647,68.9014,21965.0
2021-03-09 12:20:00,80.65,80.7,80.59,80.64,7870.0,68.9014,68.9441,68.8501,68.8929,7870.0
2021-03-09 12:25:00,80.65,80.75,80.65,80.73,16424.0,68.9014,68.9868,68.9014,68.9698,16424.0
2021-03-09 12:30:00,80.75,80.91,80.74,80.8,32276.0,68.9868,69.1235,68.9783,69.0296,32276.0
2021-03-09 12:35:00,80.79,80.92,80.74,80.91,30372.0,69.021,69.1321,68.9783,69.1235,30372.0
2021-03-09 12:40:00,80.91,81.06,80.91,80.96,34313.0,69.1235,69.2517,69.1235,69.1662,34313.0
2021-03-09 12:45:00,80.96,81.09,80.93,80.93,10866.0,69.1662,69.2773,69.1406,69.1406,10866.0
2021-03-09 12:50:00,80.94,81.0,80.91,80.98,41299.0,69.1492,69.2004,69.1235,69.1833,41299.0
2021-03-09 12:55:00,80.98,81.04,80.96,80.99,11191.0,69.1833,69.2346,69.1662,69.1919,11191.0
2021-03-09 13:00:00,80.99,81.02,80.92,80.99,12196.0,69.1919,69.2175,69.1321,69.1919,12196.0
2021-03-09 13:05:00,80.99,81.03,80.93,80.96,11496.0,69.1919,69.226,69.1406,69.1662,11496.0
2021-03-09 13:10:00,80.95,81.0,80.84,80.94,46861.0,69.1577,69.2004,69.0637,69.1492,46861.0
2021-03-09 13:15:00,80.91,80.95,80.67,80.67,55497.0,69.1235,69.1577,68.9185,68.9185,55497.0
2021-03-09 13:20:00,80.67,80.7,80.52,80.53,26059.0,68.9185,68.9441,68.7903,68.7989,26059.0
2021-03-09 13:25:00,80.55,80.69,80.46,80.67,10499.0,68.816,68.9356,68.7391,68.9185,10499.0
2021-03-09 13:30:00,80.68,80.68,80.51,80.51,8745.0,68.927,68.927,68.7818,68.7818,8745.0
2021-03-09 13:35:00,80.51,80.64,80.51,80.59,9253.0,68.7818,68.8929,68.7818,68.8501,9253.0
2021-03-09 13:40:00,80.57,80.63,80.54,80.57,13865.0,68.8331,68.8843,68.8074,68.8331,13865.0
2021-03-09 13:45:00,80.56,80.69,80.54,80.65,8668.0,68.8245,68.9356,68.8074,68.9014,8668.0
2021-03-09 13:50:00,80.65,80.69,80.6,80.68,13861.0,68.9014,68.9356,68.8587,68.927,13861.0
2021-03-09 13:55:00,80.67,80.68,80.62,80.63,6982.0,68.9185,68.927,68.8758,68.8843,6982.0
2021-03-09 14:00:00,80.61,80.71,80.61,80.66,12467.0,68.8672,68.9527,68.8672,68.9099,12467.0
2021-03-09 14:05:00,80.67,80.68,80.62,80.64,10303.0,68.9185,68.927,68.8758,68.8929,10303.0
2021-03-09 14:10:00,80.64,80.68,80.6,80.64,11721.0,68.8929,68.927,68.8587,68.8929,11721.0
2021-03-09 14:15:00,80.61,80.62,80.57,80.61,9129.0,68.8672,68.8758,68.8331,68.8672,9129.0
2021-03-09 14:20:00,80.6,80.67,80.55,80.59,14443.0,68.8587,68.9185,68.816,68.8501,14443.0
2021-03-09 14:25:00,80.58,80.66,80.58,80.62,10409.0,68.8416,68.9099,68.8416,68.8758,10409.0
2021-03-09 14:30:00,80.62,80.73,80.58,80.73,11508.0,68.8758,68.9698,68.8416,68.9698,11508.0
2021-03-09 14:35:00,80.72,80.87,80.71,80.86,33178.0,68.9612,69.0894,68.9527,69.0808,33178.0
2021-03-09 14:40:00,80.85,80.85,80.66,80.68,10723.0,69.0723,69.0723,68.9099,68.927,10723.0
2021-03-09 14:45:00,80.68,80.72,80.61,80.66,5378.0,68.927,68.9612,68.8672,68.9099,5378.0
2021-03-09 14:50:00,80.64,80.69,80.63,80.63,9175.0,68.8929,68.9356,68.8843,68.8843,9175.0
2021-03-09 14:55:00,80.64,80.68,80.58,80.63,9365.0,68.8929,68.927,68.8416,68.8843,9365.0
2021-03-09 15:00:00,80.6,80.63,80.51,80.56,9602.0,68.8587,68.8843,68.7818,68.8245,9602.0
2021-03-09 15:05:00,80.55,80.64,80.53,80.62,8246.0,68.816,68.8929,68.7989,68.8758,8246.0
2021-03-09 15:10:00,80.61,80.61,80.48,80.48,13164.0,68.8672,68.8672,68.7562,68.7562,13164.0
2021-03-09 15:15:00,80.5,80.53,80.44,80.48,15308.0,68.7733,68.7989,68.722,68.7562,15308.0
2021-03-09 15:20:00,80.49,80.52,80.43,80.43,14907.0,68.7647,68.7903,68.7135,68.7135,14907.0
2021-03-09 15:25:00,80.44,80.52,80.44,80.5,11128.0,68.722,68.7903,68.722,68.7733,11128.0
2021-03-09 15:30:00,80.5,80.5,80.43,80.49,15587.0,68.7733,68.7733,68.7135,68.7647,15587.0
2021-03-09 15:35:00,80.49,80.63,80.45,80.62,24160.0,68.7647,68.8843,68.7305,68.8758,24160.0
2021-03-09 15:40:00,80.6,80.7,80.55,80.57,22664.0,68.8587,68.9441,68.816,68.8331,22664.0
2021-03-09 15:45:00,80.56,80.57,80.49,80.5,28809.0,68.8245,68.8331,68.7647,68.7733,28809.0
2021-03-09 15:50:00,80.49,80.9,80.47,80.79,98383.0,68.7647,69.115,68.7476,69.021,98383.0
2021-03-09 15:55:00,80.82,80.82,80.59,80.61,161212.0,69.0466,69.0466,68.8501,68.8672,161212.0
2021-03-10 09:30:00,81.24,81.25,80.39,80.43,116896.0,69.4055,69.414,68.6793,68.7135,116896.0
2021-03-10 09:35:00,80.47,81.05,80.47,80.88,40109.0,68.7476,69.2431,68.7476,69.0979,40109.0
2021-03-10 09:40:00,80.92,81.24,80.87,80.99,33203.0,69.1321,69.4055,69.0894,69.1919,33203.0
2021-03-10 09:45:00,81.0,81.09,80.88,80.94,20082.0,69.2004,69.2773,69.0979,69.1492,20082.0
2021-03-10 09:50:00,80.97,81.05,80.9,81.04,27314.0,69.1748,69.2431,69.115,69.2346,27314.0
2021-03-10 09:55:00,81.06,81.35,80.98,81.35,78897.0,69.2517,69.4994,69.1833,69.4994,78897.0
2021-03-10 10:00:00,81.32,81.44,81.16,81.17,50508.0,69.4738,69.5763,69.3371,69.3457,50508.0
2021-03-10 10:05:00,81.15,81.18,80.97,81.01,27703.0,69.3286,69.3542,69.1748,69.209,27703.0
2021-03-10 10:10:00,80.98,81.0,80.64,80.69,24443.0,69.1833,69.2004,68.8929,68.9356,24443.0
2021-03-10 10:15:00,80.69,80.7,80.49,80.49,30442.0,68.9356,68.9441,68.7647,68.7647,30442.0
2021-03-10 10:20:00,80.5,80.85,80.5,80.77,32436.0,68.7733,69.0723,68.7733,69.0039,32436.0
2021-03-10 10:25:00,80.77,81.06,80.71,81.02,31261.0,69.0039,69.2517,68.9527,69.2175,31261.0
2021-03-10 10:30:00,81.0,81.0,80.65,80.71,91373.0,69.2004,69.2004,68.9014,68.9527,91373.0
2021-03-10 10:35:00,80.72,80.96,80.7,80.95,21817.0,68.9612,69.1662,68.9441,69.1577,21817.0
2021-03-10 10:40:00,80.98,81.29,80.98,81.24,32730.0,69.1833,69.4482,69.1833,69.4055,32730.0
2021-03-10 10:45:00,81.26,81.31,81.14,81.28,24157.0,69.4225,69.4653,69.32,69.4396,24157.0
2021-03-10 10:50:00,81.3,81.46,81.27,81.31,34808.0,69.4567,69.5934,69.4311,69.4653,34808.0
2021-03-10 10:55:00,81.3,81.32,81.1,81.14,31584.0,69.4567,69.4738,69.2859,69.32,31584.0
2021-03-10 11:00:00,81.12,81.12,80.89,81.0,28906.0,69.3029,69.3029,69.1064,69.2004,28906.0
2021-03-10 11:05:00,80.99,81.01,80.84,80.89,41637.0,69.1919,69.209,69.0637,69.1064,41637.0
2021-03-10 11:10:00,80.88,80.89,80.69,80.73,24484.0,69.0979,69.1064,68.9356,68.9698,24484.0
2021-03-10 11:15:00,80.78,81.05,80.75,80.98,18864.0,69.0125,69.2431,68.9868,69.1833,18864.0
2021-03-10 11:20:00,80.99,81.19,80.99,81.16,21283.0,69.1919,69.3627,69.1919,69.3371,21283.0
2021-03-10 11:25:00,81.2,81.23,81.12,81.15,21491.0,69.3713,69.3969,69.3029,69.3286,21491.0
2021-03-10 11:30:00,81.16,81.25,81.1,81.18,27244.0,69.3371,69.414,69.2859,69.3542,27244.0
2021-03-10 11:35:00,81.18,81.26,81.11,81.14,16073.0,69.3542,69.4225,69.2944,69.32,16073.0
2021-03-10 11:40:00,81.15,81.17,80.86,80.88,29008.0,69.3286,69.3457,69.0808,69.0979,29008.0
2021-03-10 11:45:00,80.88,80.97,80.77,80.79,18279.0,69.0979,69.1748,69.0039,69.021,18279.0
2021-03-10 11:50:00,80.79,80.93,80.79,80.91,30181.0,69.021,69.1406,69.021,69.1235,30181.0
2021-03-10 11:55:00,80.91,80.95,80.82,80.82,12280.0,69.1235,69.1577,69.0466,69.0466,12280.0
2021-03-10 12:00:00,80.79,80.99,80.7,80.99,14498.0,69.021,69.1919,68.9441,69.1919,14498.0
2021-03-10 12:05:00,80.97,81.02,80.94,80.97,18525.0,69.1748,69.2175,69.1492,69.1748,18525.0
2021-03-10 12:10:00,80.95,81.01,80.93,80.98,15414.0,69.1577,69.209,69.1406,69.1833,15414.0
2021-03-10 12:15:00,80.97,80.99,80.89,80.91,9905.0,69.1748,69.1919,69.1064,69.1235,9905.0
2021-03-10 12:20:00,80.91,81.08,80.9,81.05,12718.0,69.1235,69.2688,69.115,69.2431,12718.0
2021-03-10 12:25:00,81.07,81.13,81.06,81.12,9855.0,69.2602,69.3115,69.2517,69.3029,9855.0
2021-03-10 12:30:00,81.11,81.24,81.08,81.13,12377.0,69.2944,69.4055,69.2688,69.3115,12377.0
2021-03-10 12:35:00,81.12,81.25,80.98,81.25,23179.0,69.3029,69.414,69.1833,69.414,23179.0
2021-03-10 12:40:00,81.28,81.3,81.13,81.2,12285.0,69.4396,69.4567,69.3115,69.3713,12285.0
2021-03-10 12:45:00,81.2,81.21,81.04,81.09,16413.0,69.3713,69.3798,69.2346,69.2773,16413.0
2021-03-10 12:50:00,81.09,81.09,80.98,81.01,11349.0,69.2773,69.2773,69.1833,69.209,11349.0
2021-03-10 12:55:00,81.0,81.05,80.93,80.94,14814.0,69.2004,69.2431,69.1406,69.1492,14814.0
2021-03-10 13:00:00,80.96,81.21,80.95,81.14,31593.0,69.1662,69.3798,69.1577,69.32,31593.0
2021-03-10 13:05:00,81.15,81.2,81.08,81.18,14916.0,69.3286,69.3713,69.2688,69.3542,14916.0
2021-03-10 13:10:00,81.18,81.25,81.14,81.15,25372.0,69.3542,69.414,69.32,69.3286,25372.0
2021-03-10 13:15:00,81.14,81.21,81.14,81.19,19983.0,69.32,69.3798,69.32,69.3627,19983.0
2021-03-10 13:20:00,81.21,81.35,81.21,81.29,12969.0,69.3798,69.4994,69.3798,69.4482,12969.0
2021-03-10 13:25:00,81.3,81.36,81.2,81.25,11785.0,69.4567,69.508,69.3713,69.414,11785.0
2021-03-10 13:30:00,81.26,81.37,81.24,81.33,13118.0,69.4225,69.5165,69.4055,69.4823,13118.0
2021-03-10 13:35:00,81.34,81.39,81.31,81.39,11622.0,69.4909,69.5336,69.4653,69.5336,11622.0
2021-03-10 13:40:00,81.37,81.46,81.35,81.42,12458.0,69.5165,69.5934,69.4994,69.5592,12458.0
2021-03-10 13:45:00,81.45,81.56,81.43,81.52,18866.0,69.5849,69.6788,69.5678,69.6447,18866.0
2021-03-10 13:50:00,81.54,81.58,81.45,81.51,13182.0,69.6618,69.6959,69.5849,69.6361,13182.0
2021-03-10 13:55:00,81.52,81.52,81.46,81.52,15597.0,69.6447,69.6447,69.5934,69.6447,15597.0
2021-03-10 14:00:00,81.52,81.52,81.37,81.45,24547.0,69.6447,69.6447,69.5165,69.5849,24547.0
2021-03-10 14:05:00,81.44,81.48,81.33,81.42,24548.0,69.5763,69.6105,69.4823,69.5592,24548.0
2021-03-10 14:10:00,81.41,81.41,81.3,81.31,12746.0,69.5507,69.5507,69.4567,69.4653,12746.0
2021-03-10 14:15:00,81.31,81.36,81.25,81.36,10800.0,69.4653,69.508,69.414,69.508,10800.0
2021-03-10 14:20:00,81.36,81.42,81.34,81.34,22292.0,69.508,69.5592,69.4909,69.4909,22292.0
2021-03-10 14:25:00,81.36,81.45,81.33,81.36,21679.0,69.508,69.5849,69.4823,69.508,21679.0
2021-03-10 14:30:00,81.37,81.45,81.34,81.43,19665.0,69.5165,69.5849,69.4909,69.5678,19665.0
2021-03-10 14:35:00,81.44,81.47,81.38,81.42,12039.0,69.5763,69.602,69.5251,69.5592,12039.0
2021-03-10 14:40:00,81.44,81.46,81.36,81.41,14994.0,69.5763,69.5934,69.508,69.5507,14994.0
2021-03-10 14:45:00,81.43,81.48,81.38,81.45,18636.0,69.5678,69.6105,69.5251,69.5849,18636.0
2021-03-10 14:50:00,81.47,81.49,81.4,81.42,10738.0,69.602,69.619,69.5421,69.5592,10738.0
2021-03-10 14:55:00,81.41,81.48,81.4,81.44,18270.0,69.5507,69.6105,69.5421,69.5763,18270.0
2021-03-10 15:00:00,81.45,81.45,81.39,81.42,20374.0,69.5849,69.5849,69.5336,69.5592,20374.0
2021-03-10 15:05:00,81.41,81.44,81.39,81.42,30555.0,69.5507,69.5763,69.5336,69.5592,30555.0
2021-03-10 15:10:00,81.43,81.47,81.37,81.39,19694.0,69.5678,69.602,69.5165,69.5336,19694.0
2021-03-10 15:15:00,81.38,81.38,81.26,81.3,17327.0,69.5251,69.5251,69.4225,69.4567,17327.0
2021-03-10 15:20:00,81.3,81.39,81.28,81.39,15206.0,69.4567,69.5336,69.4396,69.5336,15206.0
2021-03-10 15:25:00,81.37,81.41,81.29,81.39,14318.0,69.5165,69.5507,69.4482,69.5336,14318.0
2021-03-10 15:30:00,81.38,81.51,81.32,81.32,21754.0,69.5251,69.6361,69.4738,69.4738,21754.0
2021-03-10 15:35:00,81.33,81.33,81.19,81.27,27865.0,69.4823,69.4823,69.3627,69.4311,27865.0
2021-03-10 15:40:00,81.26,81.28,81.09,81.13,53736.0,69.4225,69.4396,69.2773,69.3115,53736.0
2021-03-10 15:45:00,81.13,81.18,81.12,81.14,27442.0,69.3115,69.3542,69.3029,69.32,27442.0
2021-03-10 15:50:00,81.14,81.3,81.12,81.26,62355.0,69.32,69.4567,69.3029,69.4225,62355.0
2021-03-10 15:55:00,81.25,81.26,81.1,81.2,86324.0,69.414,69.4225,69.2859,69.3713,86324.0
2021-03-11 09:30:00,81.0,81.17,80.68,80.7,77163.0,69.2004,69.3457,68.927,68.9441,77163.0
2021-03-11 09:35:00,80.7,81.06,80.7,81.0,39186.0,68.9441,69.2517,68.9441,69.2004,39186.0
2021-03-11 09:40:00,80.96,81.1,80.81,81.08,28662.0,69.1662,69.2859,69.0381,69.2688,28662.0
2021-03-11 09:45:00,81.12,81.39,81.0,81.2,51748.0,69.3029,69.5336,69.2004,69.3713,51748.0
2021-03-11 09:50:00,81.17,81.43,81.14,81.38,21657.0,69.3457,69.5678,69.32,69.5251,21657.0
2021-03-11 09:55:00,81.34,81.51,81.31,81.49,16554.0,69.4909,69.6361,69.4653,69.619,16554.0
2021-03-11 10:00:00,81.46,81.48,81.25,81.27,17928.0,69.5934,69.6105,69.414,69.4311,17928.0
2021-03-11 10:05:00,81.29,81.33,81.18,81.18,23074.0,69.4482,69.4823,69.3542,69.3542,23074.0
2021-03-11 10:10:00,81.18,81.18,80.99,81.07,13040.0,69.3542,69.3542,69.1919,69.2602,13040.0
2021-03-11 10:15:00,81.06,81.36,81.01,81.31,14041.0,69.2517,69.508,69.209,69.4653,14041.0
2021-03-11 10:20:00,81.41,81.44,81.23,81.31,15039.0,69.5507,69.5763,69.3969,69.4653,15039.0
2021-03-11 10:25:00,81.29,81.34,81.22,81.34,8488.0,69.4482,69.4909,69.3884,69.4909,8488.0
2021-03-11 10:30:00,81.31,81.31,81.13,81.21,11628.0,69.4653,69.4653,69.3115,69.3798,11628.0
2021-03-11 10:35:00,81.2,81.33,81.13,81.31,14092.0,69.3713,69.4823,69.3115,69.4653,14092.0
2021-03-11 10:40:00,81.3,81.34,81.16,81.17,16895.0,69.4567,69.4909,69.3371,69.3457,16895.0
2021-03-11 10:45:00,81.19,81.37,81.18,81.31,14529.0,69.3627,69.5165,69.3542,69.4653,14529.0
2021-03-11 10:50:00,81.33,81.5,81.3,81.49,15750.0,69.4823,69.6276,69.4567,69.619,15750.0
2021-03-11 10:55:00,81.47,81.56,81.43,81.55,19561.0,69.602,69.6788,69.5678,69.6703,19561.0
2021-03-11 11:00:00,81.54,81.69,81.53,81.59,27232.0,69.6618,69.7899,69.6532,69.7045,27232.0
2021-03-11 11:05:00,81.6,81.65,81.48,81.51,21615.0,69.713,69.7557,69.6105,69.6361,21615.0
2021-03-11 11:10:00,81.53,81.58,81.44,81.47,8597.0,69.6532,69.6959,69.5763,69.602,8597.0
2021-03-11 11:15:00,81.47,81.65,81.47,81.61,21897.0,69.602,69.7557,69.602,69.7216,21897.0
2021-03-11 11:20:00,81.6,81.6,81.46,81.54,12317.0,69.713,69.713,69.5934,69.6618,12317.0
2021-03-11 11:25:00,81.57,81.67,81.54,81.64,17489.0,69.6874,69.7728,69.6618,69.7472,17489.0
2021-03-11 11:30:00,81.66,81.71,81.59,81.64,11752.0,69.7643,69.807,69.7045,69.7472,11752.0
2021-03-11 11:35:00,81.62,81.62,81.57,81.6,9115.0,69.7301,69.7301,69.6874,69.713,9115.0
2021-03-11 11:40:00,81.63,81.66,81.55,81.65,28744.0,69.7386,69.7643,69.6703,69.7557,28744.0
2021-03-11 11:45:00,81.63,81.64,81.53,81.57,14452.0,69.7386,69.7472,69.6532,69.6874,14452.0
2021-03-11 11:50:00,81.56,81.58,81.5,81.55,10068.0,69.6788,69.6959,69.6276,69.6703,10068.0
2021-03-11 11:55:00,81.54,81.63,81.53,81.59,14024.0,69.6618,69.7386,69.6532,69.7045,14024.0
2021-03-11 12:00:00,81.61,81.7,81.6,81.69,8693.0,69.7216,69.7984,69.713,69.7899,8693.0
2021-03-11 12:05:00,81.71,81.8,81.7,81.79,25410.0,69.807,69.8839,69.7984,69.8753,25410.0
2021-03-11 12:10:00,81.79,81.79,81.59,81.69,14552.0,69.8753,69.8753,69.7045,69.7899,14552.0
2021-03-11 12:15:00,81.68,81.68,81.49,81.5,10120.0,69.7814,69.7814,69.619,69.6276,10120.0
2021-03-11 12:20:00,81.5,81.63,81.46,81.62,11316.0,69.6276,69.7386,69.5934,69.7301,11316.0
2021-03-11 12:25:00,81.61,81.63,81.46,81.49,12706.0,69.7216,69.7386,69.5934,69.619,12706.0
2021-03-11 12:30:00,81.49,81.59,81.49,81.58,9365.0,69.619,69.7045,69.619,69.6959,9365.0
2021-03-11 12:35:00,81.59,81.66,81.49,81.49,8477.0,69.7045,69.7643,69.619,69.619,8477.0
2021-03-11 12:40:00,81.5,81.56,81.49,81.55,9646.0,69.6276,69.6788,69.619,69.6703,9646.0
2021-03-11 12:45:00,81.54,81.64,81.51,81.55,11776.0,69.6618,69.7472,69.6361,69.6703,11776.0
2021-03-11 12:50:00,81.54,81.61,81.52,81.59,9134.0,69.6618,69.7216,69.6447,69.7045,9134.0
2021-03-11 12:55:00,81.61,81.69,81.58,81.67,5802.0,69.7216,69.7899,69.6959,69.7728,5802.0
2021-03-11 13:00:00,81.68,81.74,81.66,81.68,9704.0,69.7814,69.8326,69.7643,69.7814,9704.0
2021-03-11 13:05:00,81.69,81.81,81.69,81.73,20135.0,69.7899,69.8924,69.7899,69.8241,20135.0
2021-03-11 13:10:00,81.73,81.79,81.7,81.74,11136.0,69.8241,69.8753,69.7984,69.8326,11136.0
2021-03-11 13:15:00,81.73,81.73,81.56,81.56,8158.0,69.8241,69.8241,69.6788,69.6788,8158.0
2021-03-11 13:20:00,81.55,81.58,81.48,81.54,11903.0,69.6703,69.6959,69.6105,69.6618,11903.0
2021-03-11 13:25:00,81.54,81.56,81.45,81.46,7803.0,69.6618,69.6788,69.5849,69.5934,7803.0
2021-03-11 13:30:00,81.46,81.49,81.4,81.44,13470.0,69.5934,69.619,69.5421,69.5763,13470.0
2021-03-11 13:35:00,81.44,81.44,81.36,81.43,8842.0,69.5763,69.5763,69.508,69.5678,8842.0
2021-03-11 13:40:00,81.44,81.51,81.41,81.48,11694.0,69.5763,69.6361,69.5507,69.6105,11694.0
2021-03-11 13:45:00,81.48,81.52,81.46,81.47,7390.0,69.6105,69.6447,69.5934,69.602,7390.0
2021-03-11 13:50:00,81.46,81.66,81.43,81.61,47464.0,69.5934,69.7643,69.5678,69.7216,47464.0
2021-03-11 13:55:00,81.59,81.61,81.48,81.48,13473.0,69.7045,69.7216,69.6105,69.6105,13473.0
2021-03-11 14:00:00,81.47,81.54,81.44,81.47,12432.0,69.602,69.6618,69.5763,69.602,12432.0
2021-03-11 14:05:00,81.46,81.46,81.36,81.41,12074.0,69.5934,69.5934,69.508,69.5507,12074.0
2021-03-11 14:10:00,81.43,81.43,81.35,81.35,11921.0,69.5678,69.5678,69.4994,69.4994,11921.0
2021-03-11 14:15:00,81.36,81.38,81.19,81.21,20608.0,69.508,69.5251,69.3627,69.3798,20608.0
2021-03-11 14:20:00,81.22,81.32,81.21,81.32,97930.0,69.3884,69.4738,69.3798,69.4738,97930.0
2021-03-11 14:25:00,81.32,81.36,81.28,81.3,12822.0,69.4738,69.508,69.4396,69.4567,12822.0
2021-03-11 14:30:00,81.28,81.29,81.21,81.25,9660.0,69.4396,69.4482,69.3798,69.414,9660.0
2021-03-11 14:35:00,81.25,81.28,81.19,81.23,13653.0,69.414,69.4396,69.3627,69.3969,13653.0
2021-03-11 14:40:00,81.23,81.24,81.04,81.04,19964.0,69.3969,69.4055,69.2346,69.2346,19964.0
2021-03-11 14:45:00,81.05,81.08,81.0,81.02,32910.0,69.2431,69.2688,69.2004,69.2175,32910.0
2021-03-11 14:50:00,81.03,81.07,80.96,81.0,11984.0,69.226,69.2602,69.1662,69.2004,11984.0
2021-03-11 14:55:00,81.0,81.01,80.9,80.93,11578.0,69.2004,69.209,69.115,69.1406,11578.0
2021-03-11 15:00:00,80.95,80.98,80.88,80.88,14021.0,69.1577,69.1833,69.0979,69.0979,14021.0
2021-03-11 15:05:00,80.88,80.88,80.79,80.84,13547.0,69.0979,69.0979,69.021,69.0637,13547.0
2021-03-11 15:10:00,80.83,80.83,80.75,80.78,17267.0,69.0552,69.0552,68.9868,69.0125,17267.0
2021-03-11 15:15:00,80.77,80.8,80.7,80.79,21954.0,69.0039,69.0296,68.9441,69.021,21954.0
2021-03-11 15:20:00,80.79,80.8,80.74,80.77,23781.0,69.021,69.0296,68.9783,69.0039,23781.0
2021-03-11 15:25:00,80.76,80.76,80.62,80.65,19681.0,68.9954,68.9954,68.8758,68.9014,19681.0
2021-03-11 15:30:00,80.64,80.65,80.42,80.46,28933.0,68.8929,68.9014,68.7049,68.7391,28933.0
2021-03-11 15:35:00,80.47,80.49,80.41,80.41,24692.0,68.7476,68.7647,68.6964,68.6964,24692.0
2021-03-11 15:40:00,80.42,80.49,80.36,80.36,66504.0,68.7049,68.7647,68.6537,68.6537,66504.0
2021-03-11 15:45:00,80.37,80.39,80.22,80.24,101371.0,68.6622,68.6793,68.534,68.5511,101371.0
2021-03-11 15:50:00,80.24,80.34,80.2,80.21,172127.0,68.5511,68.6366,68.517,68.5255,172127.0
2021-03-11 15:55:00,80.2,80.27,79.98,79.99,307564.0,68.517,68.5768,68.329,68.3376,307564.0
2021-03-12 09:30:00,80.32,80.59,80.09,80.11,86323.0,68.6195,68.8501,68.423,68.4401,86323.0
2021-03-12 09:35:00,80.13,80.48,80.12,80.45,34709.0,68.4572,68.7562,68.4486,68.7305,34709.0
2021-03-12 09:40:00,80.44,80.51,80.04,80.04,28010.0,68.722,68.7818,68.3803,68.3803,28010.0
2021-03-12 09:45:00,80.05,80.32,79.92,80.28,51109.0,68.3888,68.6195,68.2777,68.5853,51109.0
2021-03-12 09:50:00,80.26,80.35,80.0,80.0,31818.0,68.5682,68.6451,68.3461,68.3461,31818.0
2021-03-12 09:55:00,80.0,80.02,79.89,79.96,18076.0,68.3461,68.3632,68.2521,68.3119,18076.0
2021-03-12 10:00:00,79.97,80.08,79.91,79.99,20636.0,68.3205,68.4144,68.2692,68.3376,20636.0
2021-03-12 10:05:00,80.0,80.04,79.8,79.81,19547.0,68.3461,68.3803,68.1752,68.1838,19547.0
2021-03-12 10:10:00,79.81,79.91,79.74,79.83,30922.0,68.1838,68.2692,68.124,68.2009,30922.0
2021-03-12 10:15:00,79.81,79.83,79.71,79.8,38178.0,68.1838,68.2009,68.0983,68.1752,38178.0
2021-03-12 10:20:00,79.8,79.85,79.69,79.81,93439.0,68.1752,68.2179,68.0813,68.1838,93439.0
2021-03-12 10:25:00,79.81,80.05,79.8,79.91,33608.0,68.1838,68.3888,68.1752,68.2692,33608.0
2021-03-12 10:30:00,79.89,79.92,79.78,79.84,20981.0,68.2521,68.2777,68.1581,68.2094,20981.0
2021-03-12 10:35:00,79.85,80.16,79.83,80.13,20883.0,68.2179,68.4828,68.2009,68.4572,20883.0
2021-03-12 10:40:00,80.12,80.22,80.08,80.1,36490.0,68.4486,68.534,68.4144,68.4315,36490.0
2021-03-12 10:45:00,80.1,80.29,80.1,80.15,13073.0,68.4315,68.5938,68.4315,68.4742,13073.0
2021-03-12 10:50:00,80.15,80.18,80.06,80.07,41372.0,68.4742,68.4999,68.3974,68.4059,41372.0
2021-03-12 10:55:00,80.06,80.34,80.05,80.25,28181.0,68.3974,68.6366,68.3888,68.5597,28181.0
2021-03-12 11:00:00,80.28,80.32,80.17,80.17,21856.0,68.5853,68.6195,68.4913,68.4913,21856.0
2021-03-12 11:05:00,80.16,80.2,79.89,79.92,33199.0,68.4828,68.517,68.2521,68.2777,33199.0
2021-03-12 11:10:00,79.92,80.12,79.92,80.1,16871.0,68.2777,68.4486,68.2777,68.4315,16871.0
2021-03-12 11:15:00,80.07,80.1,79.99,79.99,14929.0,68.4059,68.4315,68.3376,68.3376,14929.0
2021-03-12 11:20:00,79.99,80.1,79.99,80.05,9392.0,68.3376,68.4315,68.3376,68.3888,9392.0
2021-03-12 11:25:00,80.05,80.21,80.03,80.2,12697.0,68.3888,68.5255,68.3717,68.517,12697.0
2021-03-12 11:30:00,80.19,80.43,80.16,80.37,18437.0,68.5084,68.7135,68.4828,68.6622,18437.0
2021-03-12 11:35:00,80.38,80.43,80.25,80.26,11110.0,68.6707,68.7135,68.5597,68.5682,11110.0
2021-03-12 11:40:00,80.25,80.35,80.25,80.3,10376.0,68.5597,68.6451,68.5597,68.6024,10376.0
2021-03-12 11:45:00,80.32,80.46,80.32,80.43,6663.0,68.6195,68.7391,68.6195,68.7135,6663.0
2021-03-12 11:50:00,80.42,80.47,80.34,80.36,11353.0,68.7049,68.7476,68.6366,68.6537,11353.0
2021-03-12 11:55:00,80.37,80.47,80.31,80.42,12314.0,68.6622,68.7476,68.6109,68.7049,12314.0
2021-03-12 12:00:00,80.41,80.43,80.25,80.39,13049.0,68.6964,68.7135,68.5597,68.6793,13049.0
2021-03-12 12:05:00,80.38,80.45,80.35,80.39,11095.0,68.6707,68.7305,68.6451,68.6793,11095.0
2021-03-12 12:10:00,80.41,80.45,80.33,80.36,8068.0,68.6964,68.7305,68.628,68.6537,8068.0
2021-03-12 12:15:00,80.34,80.42,80.34,80.4,9726.0,68.6366,68.7049,68.6366,68.6878,9726.0
2021-03-12 12:20:00,80.36,80.36,80.27,80.34,8238.0,68.6537,68.6537,68.5768,68.6366,8238.0
2021-03-12 12:25:00,80.34,80.47,80.34,80.47,7653.0,68.6366,68.7476,68.6366,68.7476,7653.0
2021-03-12 12:30:00,80.47,80.54,80.47,80.52,8921.0,68.7476,68.8074,68.7476,68.7903,8921.0
2021-03-12 12:35:00,80.51,80.61,80.48,80.54,12575.0,68.7818,68.8672,68.7562,68.8074,12575.0
2021-03-12 12:40:00,80.55,80.7,80.55,80.66,11380.0,68.816,68.9441,68.816,68.9099,11380.0
2021-03-12 12:45:00,80.65,80.68,80.61,80.64,8300.0,68.9014,68.927,68.8672,68.8929,8300.0
2021-03-12 12:50:00,80.63,80.68,80.61,80.67,12698.0,68.8843,68.927,68.8672,68.9185,12698.0
2021-03-12 12:55:00,80.67,80.75,80.64,80.71,12842.0,68.9185,68.9868,68.8929,68.9527,12842.0
2021-03-12 13:00:00,80.71,80.75,80.66,80.73,7534.0,68.9527,68.9868,68.9099,68.9698,7534.0
2021-03-12 13:05:00,80.74,80.81,80.7,80.77,12786.0,68.9783,69.0381,68.9441,69.0039,12786.0
2021-03-12 13:10:00,80.79,80.95,80.78,80.95,10248.0,69.021,69.1577,69.0125,69.1577,10248.0
2021-03-12 13:15:00,80.95,80.98,80.89,80.97,19372.0,69.1577,69.1833,69.1064,69.1748,19372.0
2021-03-12 13:20:00,80.96,80.96,80.82,80.85,12812.0,69.1662,69.1662,69.0466,69.0723,12812.0
2021-03-12 13:25:00,80.87,80.87,80.79,80.83,14877.0,69.0894,69.0894,69.021,69.0552,14877.0
2021-03-12 13:30:00,80.83,80.9,80.82,80.88,14756.0,69.0552,69.115,69.0466,69.0979,14756.0
2021-03-12 13:35:00,80.88,80.92,80.84,80.89,9896.0,69.0979,69.1321,69.0637,69.1064,9896.0
2021-03-12 13:40:00,80.89,80.97,80.87,80.94,18163.0,69.1064,69.1748,69.0894,69.1492,18163.0
2021-03-12 13:45:00,80.96,81.04,80.89,81.02,20935.0,69.1662,69.2346,69.1064,69.2175,20935.0
2021-03-12 13:50:00,81.02,81.12,80.96,81.07,22444.0,69.2175,69.3029,69.1662,69.2602,22444.0
2021-03-12 13:55:00,81.06,81.09,81.04,81.07,12071.0,69.2517,69.2773,69.2346,69.2602,12071.0
2021-03-12 14:00:00,81.07,81.08,81.0,81.04,30280.0,69.2602,69.2688,69.2004,69.2346,30280.0
2021-03-12 14:05:00,81.04,81.07,81.02,81.03,14867.0,69.2346,69.2602,69.2175,69.226,14867.0
2021-03-12 14:10:00,81.03,81.23,81.02,81.19,21940.0,69.226,69.3969,69.2175,69.3627,21940.0
2021-03-12 14:15:00,81.18,81.18,81.12,81.15,10023.0,69.3542,69.3542,69.3029,69.3286,10023.0
2021-03-12 14:20:00,81.16,81.17,81.1,81.14,20955.0,69.3371,69.3457,69.2859,69.32,20955.0
2021-03-12 14:25:00,81.15,81.2,81.1,81.1,18169.0,69.3286,69.3713,69.2859,69.2859,18169.0
2021-03-12 14:30:00,81.1,81.19,81.09,81.18,21529.0,69.2859,69.3627,69.2773,69.3542,21529.0
2021-03-12 14:35:00,81.18,81.19,81.13,81.16,8863.0,69.3542,69.3627,69.3115,69.3371,8863.0
2021-03-12 14:40:00,81.15,81.24,81.13,81.24,13189.0,69.3286,69.4055,69.3115,69.4055,13189.0
2021-03-12 14:45:00,81.25,81.33,81.2,81.28,13539.0,69.414,69.4823,69.3713,69.4396,13539.0
2021-03-12 14:50:00,81.29,81.36,81.24,81.27,23851.0,69.4482,69.508,69.4055,69.4311,23851.0
2021-03-12 14:55:00,81.27,81.44,81.26,81.44,28907.0,69.4311,69.5763,69.4225,69.5763,28907.0
2021-03-12 15:00:00,81.44,81.47,81.34,81.36,17226.0,69.5763,69.602,69.4909,69.508,17226.0
2021-03-12 15:05:00,81.37,81.38,81.26,81.29,21630.0,69.5165,69.5251,69.4225,69.4482,21630.0
2021-03-12 15:10:00,81.28,81.32,81.26,81.28,26587.0,69.4396,69.4738,69.4225,69.4396,26587.0
2021-03-12 15:15:00,81.28,81.36,81.28,81.31,27827.0,69.4396,69.508,69.4396,69.4653,27827.0
2021-03-12 15:20:00,81.32,81.36,81.28,81.29,15101.0,69.4738,69.508,69.4396,69.4482,15101.0
2021-03-12 15:25:00,81.28,81.33,81.22,81.33,23898.0,69.4396,69.4823,69.3884,69.4823,23898.0
2021-03-12 15:30:00,81.33,81.34,81.26,81.27,20798.0,69.4823,69.4909,69.4225,69.4311,20798.0
2021-03-12 15:35:00,81.28,81.35,81.27,81.29,30977.0,69.4396,69.4994,69.4311,69.4482,30977.0
2021-03-12 15:40:00,81.28,81.3,81.17,81.17,56252.0,69.4396,69.4567,69.3457,69.3457,56252.0
2021-03-12 15:45:00,81.17,81.17,81.02,81.05,31793.0,69.3457,69.3457,69.2175,69.2431,31793.0
2021-03-12 15:50:00,81.04,81.14,81.03,81.09,59235.0,69.2346,69.32,69.226,69.2773,59235.0
2021-03-12 15:55:00,81.1,81.16,80.97,81.03,161394.0,69.2859,69.3371,69.1748,69.226,161394.0
2021-03-15 09:30:00,81.05,81.9,81.04,81.6,61064.0,69.2431,69.9693,69.2346,69.713,61064.0
2021-03-15 09:35:00,81.6,81.88,81.59,81.78,26024.0,69.713,69.9522,69.7045,69.8668,26024.0
2021-03-15 09:40:00,81.8,81.93,81.72,81.9,23272.0,69.8839,69.9949,69.8155,69.9693,23272.0
2021-03-15 09:45:00,81.91,82.15,81.88,81.97,57806.0,69.9779,70.1829,69.9522,70.0291,57806.0
2021-03-15 09:50:00,82.0,82.19,81.93,82.04,29432.0,70.0547,70.2171,69.9949,70.0889,29432.0
2021-03-15 09:55:00,82.03,82.09,81.89,81.98,28605.0,70.0804,70.1316,69.9608,70.0377,28605.0
2021-03-15 10:00:00,82.0,82.0,81.65,81.65,25295.0,70.0547,70.0547,69.7557,69.7557,25295.0
2021-03-15 10:05:00,81.67,81.74,81.6,81.7,19860.0,69.7728,69.8326,69.713,69.7984,19860.0
2021-03-15 10:10:00,81.7,81.74,81.61,81.69,19910.0,69.7984,69.8326,69.7216,69.7899,19910.0
2021-03-15 10:15:00,81.69,81.69,81.46,81.52,21690.0,69.7899,69.7899,69.5934,69.6447,21690.0
2021-03-15 10:20:00,81.52,81.53,81.19,81.21,20534.0,69.6447,69.6532,69.3627,69.3798,20534.0
2021-03-15 10:25:00,81.21,81.3,81.09,81.26,21451.0,69.3798,69.4567,69.2773,69.4225,21451.0
2021-03-15 10:30:00,81.28,81.37,81.12,81.16,29748.0,69.4396,69.5165,69.3029,69.3371,29748.0
2021-03-15 10:35:00,81.18,81.51,81.17,81.44,20227.0,69.3542,69.6361,69.3457,69.5763,20227.0
2021-03-15 10:40:00,81.43,81.53,81.38,81.53,25430.0,69.5678,69.6532,69.5251,69.6532,25430.0
2021-03-15 10:45:00,81.53,81.53,81.45,81.47,12770.0,69.6532,69.6532,69.5849,69.602,12770.0
2021-03-15 10:50:00,81.45,81.56,81.44,81.48,17444.0,69.5849,69.6788,69.5763,69.6105,17444.0
2021-03-15 10:55:00,81.48,81.56,81.4,81.47,17291.0,69.6105,69.6788,69.5421,69.602,17291.0
2021-03-15 11:00:00,81.44,81.64,81.44,81.64,16596.0,69.5763,69.7472,69.5763,69.7472,16596.0
2021-03-15 11:05:00,81.64,81.66,81.57,81.64,13765.0,69.7472,69.7643,69.6874,69.7472,13765.0
2021-03-15 11:10:00,81.62,81.72,81.51,81.55,15213.0,69.7301,69.8155,69.6361,69.6703,15213.0
2021-03-15 11:15:00,81.55,81.67,81.51,81.59,22475.0,69.6703,69.7728,69.6361,69.7045,22475.0
2021-03-15 11:20:00,81.57,81.76,81.55,81.69,12718.0,69.6874,69.8497,69.6703,69.7899,12718.0
2021-03-15 11:25:00,81.65,81.68,81.48,81.49,23363.0,69.7557,69.7814,69.6105,69.619,23363.0
2021-03-15 11:30:00,81.52,81.54,81.43,81.49,16292.0,69.6447,69.6618,69.5678,69.619,16292.0
2021-03-15 11:35:00,81.48,81.49,81.29,81.36,26647.0,69.6105,69.619,69.4482,69.508,26647.0
2021-03-15 11:40:00,81.33,81.51,81.3,81.41,19851.0,69.4823,69.6361,69.4567,69.5507,19851.0
2021-03-15 11:45:00,81.42,81.49,81.37,81.47,16175.0,69.5592,69.619,69.5165,69.602,16175.0
2021-03-15 11:50:00,81.5,81.58,81.42,81.58,12846.0,69.6276,69.6959,69.5592,69.6959,12846.0
2021-03-15 11:55:00,81.56,81.57,81.44,81.45,24933.0,69.6788,69.6874,69.5763,69.5849,24933.0
2021-03-15 12:00:00,81.47,81.5,81.43,81.46,11708.0,69.602,69.6276,69.5678,69.5934,11708.0
2021-03-15 12:05:00,81.47,81.57,81.43,81.57,9488.0,69.602,69.6874,69.5678,69.6874,9488.0
2021-03-15 12:10:00,81.57,81.62,81.54,81.57,16987.0,69.6874,69.7301,69.6618,69.6874,16987.0
2021-03-15 12:15:00,81.58,81.65,81.56,81.61,11188.0,69.6959,69.7557,69.6788,69.7216,11188.0
2021-03-15 12:20:00,81.63,81.65,81.54,81.55,12834.0,69.7386,69.7557,69.6618,69.6703,12834.0
2021-03-15 12:25:00,81.53,81.64,81.49,81.58,12980.0,69.6532,69.7472,69.619,69.6959,12980.0
2021-03-15 12:30:00,81.59,81.61,81.54,81.56,11380.0,69.7045,69.7216,69.6618,69.6788,11380.0
2021-03-15 12:35:00,81.56,81.68,81.54,81.66,12014.0,69.6788,69.7814,69.6618,69.7643,12014.0
2021-03-15 12:40:00,81.65,81.69,81.61,81.65,12050.0,69.7557,69.7899,69.7216,69.7557,12050.0
2021-03-15 12:45:00,81.66,81.78,81.64,81.73,22598.0,69.7643,69.8668,69.7472,69.8241,22598.0
2021-03-15 12:50:00,81.73,81.75,81.64,81.65,21023.0,69.8241,69.8412,69.7472,69.7557,21023.0
2021-03-15 12:55:00,81.65,81.7,81.61,81.7,15277.0,69.7557,69.7984,69.7216,69.7984,15277.0
2021-03-15 13:00:00,81.69,81.69,81.61,81.63,15394.0,69.7899,69.7899,69.7216,69.7386,15394.0
2021-03-15 13:05:00,81.63,81.65,81.54,81.6,38846.0,69.7386,69.7557,69.6618,69.713,38846.0
2021-03-15 13:10:00,81.59,81.74,81.58,81.73,13972.0,69.7045,69.8326,69.6959,69.8241,13972.0
2021-03-15 13:15:00,81.73,81.87,81.72,81.86,15715.0,69.8241,69.9437,69.8155,69.9351,15715.0
2021-03-15 13:20:00,81.86,81.87,81.79,81.87,12948.0,69.9351,69.9437,69.8753,69.9437,12948.0
2021-03-15 13:25:00,81.87,81.91,81.75,81.76,17434.0,69.9437,69.9779,69.8412,69.8497,17434.0
2021-03-15 13:30:00,81.77,81.84,81.72,81.84,12492.0,69.8583,69.9181,69.8155,69.9181,12492.0
2021-03-15 13:35:00,81.83,81.92,81.83,81.92,12732.0,69.9095,69.9864,69.9095,69.9864,12732.0
2021-03-15 13:40:00,81.92,81.97,81.89,81.9,10877.0,69.9864,70.0291,69.9608,69.9693,10877.0
2021-03-15 13:45:00,81.9,82.05,81.89,82.05,25322.0,69.9693,70.0975,69.9608,70.0975,25322.0
2021-03-15 13:50:00,82.04,82.13,82.04,82.13,13612.0,70.0889,70.1658,70.0889,70.1658,13612.0
2021-03-15 13:55:00,82.12,82.15,82.05,82.06,11646.0,70.1573,70.1829,70.0975,70.106,11646.0
2021-03-15 14:00:00,82.05,82.11,82.03,82.09,9882.0,70.0975,70.1487,70.0804,70.1316,9882.0
2021-03-15 14:05:00,82.08,82.09,81.99,82.07,13302.0,70.1231,70.1316,70.0462,70.1145,13302.0
2021-03-15 14:10:00,82.07,82.09,82.01,82.03,12426.0,70.1145,70.1316,70.0633,70.0804,12426.0
2021-03-15 14:15:00,82.02,82.07,82.0,82.0,13502.0,70.0718,70.1145,70.0547,70.0547,13502.0
2021-03-15 14:20:00,82.0,82.03,81.96,81.97,9470.0,70.0547,70.0804,70.0206,70.0291,9470.0
2021-03-15 14:25:00,81.98,82.0,81.85,81.87,14646.0,70.0377,70.0547,69.9266,69.9437,14646.0
2021-03-15 14:30:00,81.88,81.89,81.76,81.86,19011.0,69.9522,69.9608,69.8497,69.9351,19011.0
2021-03-15 14:35:00,81.86,81.9,81.82,81.87,14737.0,69.9351,69.9693,69.901,69.9437,14737.0
2021-03-15 14:40:00,81.88,81.91,81.85,81.87,19055.0,69.9522,69.9779,69.9266,69.9437,19055.0
2021-03-15 14:45:00,81.87,81.91,81.84,81.89,20545.0,69.9437,69.9779,69.9181,69.9608,20545.0
2021-03-15 14:50:00,81.9,81.95,81.89,81.91,11321.0,69.9693,70.012,69.9608,69.9779,11321.0
2021-03-15 14:55:00,81.91,81.94,81.85,81.86,14373.0,69.9779,70.0035,69.9266,69.9351,14373.0
2021-03-15 15:00:00,81.86,81.91,81.75,81.78,16780.0,69.9351,69.9779,69.8412,69.8668,16780.0
2021-03-15 15:05:00,81.78,81.79,81.72,81.75,13290.0,69.8668,69.8753,69.8155,69.8412,13290.0
2021-03-15 15:10:00,81.75,81.8,81.69,81.72,20651.0,69.8412,69.8839,69.7899,69.8155,20651.0
2021-03-15 15:15:00,81.71,81.73,81.63,81.67,11831.0,69.807,69.8241,69.7386,69.7728,11831.0
2021-03-15 15:20:00,81.7,81.89,81.69,81.86,27209.0,69.7984,69.9608,69.7899,69.9351,27209.0
2021-03-15 15:25:00,81.85,81.98,81.84,81.95,46537.0,69.9266,70.0377,69.9181,70.012,46537.0
2021-03-15 15:30:00,81.96,81.96,81.83,81.91,118666.0,70.0206,70.0206,69.9095,69.9779,118666.0
2021-03-15 15:35:00,81.9,81.98,81.71,81.96,104281.0,69.9693,70.0377,69.807,70.0206,104281.0
2021-03-15 15:40:00,81.96,82.01,81.93,81.97,62168.0,70.0206,70.0633,69.9949,70.0291,62168.0
2021-03-15 15:45:00,81.96,82.1,81.84,82.06,71514.0,70.0206,70.1402,69.9181,70.106,71514.0
2021-03-15 15:50:00,82.08,82.33,82.04,82.21,102572.0,70.1231,70.3367,70.0889,70.2342,102572.0
2021-03-15 15:55:00,82.22,82.3,82.18,82.28,167956.0,70.2427,70.311,70.2085,70.294,167956.0
2021-03-16 09:30:00,82.03,82.4,81.8,82.24,45709.0,70.0804,70.3965,69.8839,70.2598,45709.0
2021-03-16 09:35:00,82.23,82.35,82.17,82.27,13295.0,70.2512,70.3538,70.2,70.2854,13295.0
2021-03-16 09:40:00,82.25,82.67,82.22,82.6,23621.0,70.2683,70.6271,70.2427,70.5673,23621.0
2021-03-16 09:45:00,82.61,82.98,82.57,82.95,153492.0,70.5759,70.892,70.5417,70.8664,153492.0
2021-03-16 09:50:00,82.96,83.1,82.94,83.03,41866.0,70.8749,70.9945,70.8578,70.9347,41866.0
2021-03-16 09:55:00,83.03,83.08,82.86,82.91,21877.0,70.9347,70.9774,70.7895,70.8322,21877.0
2021-03-16 10:00:00,82.92,82.92,82.67,82.79,85695.0,70.8407,70.8407,70.6271,70.7297,85695.0
2021-03-16 10:05:00,82.8,82.95,82.75,82.77,22189.0,70.7382,70.8664,70.6955,70.7126,22189.0
2021-03-16 10:10:00,82.75,82.87,82.75,82.8,44094.0,70.6955,70.798,70.6955,70.7382,44094.0
2021-03-16 10:15:00,82.78,82.91,82.78,82.84,26331.0,70.7211,70.8322,70.7211,70.7724,26331.0
2021-03-16 10:20:00,82.85,82.89,82.75,82.88,16794.0,70.7809,70.8151,70.6955,70.8066,16794.0
2021-03-16 10:25:00,82.92,83.04,82.84,83.01,29148.0,70.8407,70.9432,70.7724,70.9176,29148.0
2021-03-16 10:30:00,83.02,83.1,82.9,82.97,18937.0,70.9262,70.9945,70.8236,70.8834,18937.0
2021-03-16 10:35:00,82.97,83.04,82.94,82.97,15244.0,70.8834,70.9432,70.8578,70.8834,15244.0
2021-03-16 10:40:00,82.98,83.12,82.91,83.05,33404.0,70.892,71.0116,70.8322,70.9518,33404.0
2021-03-16 10:45:00,83.05,83.13,83.03,83.07,28914.0,70.9518,71.0201,70.9347,70.9689,28914.0
2021-03-16 10:50:00,83.09,83.16,83.03,83.1,51069.0,70.986,71.0458,70.9347,70.9945,51069.0
2021-03-16 10:55:00,83.11,83.21,83.03,83.14,46474.0,71.003,71.0885,70.9347,71.0287,46474.0
2021-03-16 11:00:00,83.11,83.19,83.04,83.13,27754.0,71.003,71.0714,70.9432,71.0201,27754.0
2021-03-16 11:05:00,83.12,83.17,83.09,83.13,16694.0,71.0116,71.0543,70.986,71.0201,16694.0
2021-03-16 11:10:00,83.13,83.25,83.12,83.24,23345.0,71.0201,71.1227,71.0116,71.1141,23345.0
2021-03-16 11:15:00,83.26,83.27,83.16,83.16,43075.0,71.1312,71.1397,71.0458,71.0458,43075.0
2021-03-16 11:20:00,83.13,83.24,83.07,83.22,10393.0,71.0201,71.1141,70.9689,71.097,10393.0
2021-03-16 11:25:00,83.21,83.34,83.15,83.25,36704.0,71.0885,71.1995,71.0372,71.1227,36704.0
2021-03-16 11:30:00,83.22,83.28,83.16,83.17,80384.0,71.097,71.1483,71.0458,71.0543,80384.0
2021-03-16 11:35:00,83.17,83.17,82.93,82.97,58901.0,71.0543,71.0543,70.8493,70.8834,58901.0
2021-03-16 11:40:00,82.95,82.99,82.64,82.66,17783.0,70.8664,70.9005,70.6015,70.6186,17783.0
2021-03-16 11:45:00,82.65,82.76,82.6,82.66,42867.0,70.6101,70.704,70.5673,70.6186,42867.0
2021-03-16 11:50:00,82.65,82.68,82.57,82.57,56049.0,70.6101,70.6357,70.5417,70.5417,56049.0
2021-03-16 11:55:00,82.58,82.7,82.52,82.7,59683.0,70.5503,70.6528,70.499,70.6528,59683.0
2021-03-16 12:00:00,82.71,82.86,82.71,82.8,26841.0,70.6613,70.7895,70.6613,70.7382,26841.0
2021-03-16 12:05:00,82.8,82.91,82.78,82.84,35165.0,70.7382,70.8322,70.7211,70.7724,35165.0
2021-03-16 12:10:00,82.81,82.91,82.78,82.83,14673.0,70.7467,70.8322,70.7211,70.7638,14673.0
2021-03-16 12:15:00,82.85,82.86,82.79,82.81,25254.0,70.7809,70.7895,70.7297,70.7467,25254.0
2021-03-16 12:20:00,82.8,83.06,82.78,83.06,19191.0,70.7382,70.9603,70.7211,70.9603,19191.0
2021-03-16 12:25:00,83.08,83.23,83.04,83.13,42849.0,70.9774,71.1056,70.9432,71.0201,42849.0
2021-03-16 12:30:00,83.13,83.17,83.01,83.13,27362.0,71.0201,71.0543,70.9176,71.0201,27362.0
2021-03-16 12:35:00,83.1,83.11,83.01,83.06,36523.0,70.9945,71.003,70.9176,70.9603,36523.0
2021-03-16 12:40:00,83.06,83.08,82.87,82.88,15183.0,70.9603,70.9774,70.798,70.8066,15183.0
2021-03-16 12:45:00,82.88,82.93,82.83,82.91,21603.0,70.8066,70.8493,70.7638,70.8322,21603.0
2021-03-16 12:50:00,82.92,82.95,82.82,82.88,12633.0,70.8407,70.8664,70.7553,70.8066,12633.0
2021-03-16 12:55:00,82.88,83.04,82.86,83.04,6137.0,70.8066,70.9432,70.7895,70.9432,6137.0
2021-03-16 13:00:00,83.07,83.15,83.01,83.08,21372.0,70.9689,71.0372,70.9176,70.9774,21372.0
2021-03-16 13:05:00,83.09,83.09,83.02,83.04,9465.0,70.986,70.986,70.9262,70.9432,9465.0
2021-03-16 13:10:00,83.04,83.07,83.01,83.05,7436.0,70.9432,70.9689,70.9176,70.9518,7436.0
2021-03-16 13:15:00,83.04,83.11,83.03,83.11,9627.0,70.9432,71.003,70.9347,71.003,9627.0
2021-03-16 13:20:00,83.1,83.12,83.06,83.09,23993.0,70.9945,71.0116,70.9603,70.986,23993.0
2021-03-16 13:25:00,83.1,83.27,83.1,83.24,26079.0,70.9945,71.1397,70.9945,71.1141,26079.0
2021-03-16 13:30:00,83.24,83.25,83.12,83.15,16789.0,71.1141,71.1227,71.0116,71.0372,16789.0
2021-03-16 13:35:00,83.12,83.14,83.02,83.05,25881.0,71.0116,71.0287,70.9262,70.9518,25881.0
2021-03-16 13:40:00,83.03,83.12,83.02,83.12,44846.0,70.9347,71.0116,70.9262,71.0116,44846.0
2021-03-16 13:45:00,83.12,83.25,83.12,83.25,30065.0,71.0116,71.1227,71.0116,71.1227,30065.0
2021-03-16 13:50:00,83.25,83.3,83.19,83.29,29484.0,71.1227,71.1654,71.0714,71.1568,29484.0
2021-03-16 13:55:00,83.28,83.3,83.18,83.21,14309.0,71.1483,71.1654,71.0629,71.0885,14309.0
2021-03-16 14:00:00,83.2,83.22,83.16,83.2,38969.0,71.0799,71.097,71.0458,71.0799,38969.0
2021-03-16 14:05:00,83.2,83.39,83.19,83.38,36959.0,71.0799,71.2423,71.0714,71.2337,36959.0
2021-03-16 14:10:00,83.39,83.42,83.27,83.28,23995.0,71.2423,71.2679,71.1397,71.1483,23995.0
2021-03-16 14:15:00,83.28,83.28,83.18,83.2,41251.0,71.1483,71.1483,71.0629,71.0799,41251.0
2021-03-16 14:20:00,83.2,83.28,83.19,83.26,21025.0,71.0799,71.1483,71.0714,71.1312,21025.0
2021-03-16 14:25:00,83.25,83.45,83.25,83.37,30613.0,71.1227,71.2935,71.1227,71.2252,30613.0
2021-03-16 14:30:00,83.35,83.41,83.3,83.35,13690.0,71.2081,71.2593,71.1654,71.2081,13690.0
2021-03-16 14:35:00,83.33,83.37,83.24,83.35,31923.0,71.191,71.2252,71.1141,71.2081,31923.0
2021-03-16 14:40:00,83.34,83.5,83.34,83.44,19325.0,71.1995,71.3362,71.1995,71.285,19325.0
2021-03-16 14:45:00,83.45,83.47,83.39,83.46,12134.0,71.2935,71.3106,71.2423,71.3021,12134.0
2021-03-16 14:50:00,83.45,83.49,83.37,83.43,49422.0,71.2935,71.3277,71.2252,71.2764,49422.0
2021-03-16 14:55:00,83.42,83.44,83.32,83.35,24897.0,71.2679,71.285,71.1825,71.2081,24897.0
2021-03-16 15:00:00,83.34,83.35,83.23,83.28,22704.0,71.1995,71.2081,71.1056,71.1483,22704.0
2021-03-16 15:05:00,83.28,83.3,83.08,83.08,13800.0,71.1483,71.1654,70.9774,70.9774,13800.0
2021-03-16 15:10:00,83.06,83.09,83.02,83.06,14744.0,70.9603,70.986,70.9262,70.9603,14744.0
2021-03-16 15:15:00,83.06,83.21,83.05,83.17,20092.0,70.9603,71.0885,70.9518,71.0543,20092.0
2021-03-16 15:20:00,83.18,83.18,83.04,83.1,29121.0,71.0629,71.0629,70.9432,70.9945,29121.0
2021-03-16 15:25:00,83.09,83.21,83.07,83.18,91633.0,70.986,71.0885,70.9689,71.0629,91633.0
2021-03-16 15:30:00,83.19,83.26,83.14,83.24,75332.0,71.0714,71.1312,71.0287,71.1141,75332.0
2021-03-16 15:35:00,83.23,83.45,83.23,83.44,124923.0,71.1056,71.2935,71.1056,71.285,124923.0
2021-03-16 15:40:00,83.42,83.51,83.4,83.5,75582.0,71.2679,71.3448,71.2508,71.3362,75582.0
2021-03-16 15:45:00,83.5,83.51,83.27,83.28,125606.0,71.3362,71.3448,71.1397,71.1483,125606.0
2021-03-16 15:50:00,83.29,83.55,83.29,83.53,156618.0,71.1568,71.379,71.1568,71.3619,156618.0
2021-03-16 15:55:00,83.53,83.53,83.39,83.52,274203.0,71.3619,71.3619,71.2423,71.3533,274203.0
2021-03-17 09:30:00,83.37,83.42,83.05,83.23,41436.0,71.2252,71.2679,70.9518,71.1056,41436.0
2021-03-17 09:35:00,83.23,83.51,83.11,83.51,26223.0,71.1056,71.3448,71.003,71.3448,26223.0
2021-03-17 09:40:00,83.54,83.65,83.36,83.63,27075.0,71.3704,71.4644,71.2166,71.4473,27075.0
2021-03-17 09:45:00,83.65,83.71,83.48,83.6,19753.0,71.4644,71.5156,71.3191,71.4217,19753.0
2021-03-17 09:50:00,83.61,83.62,83.1,83.15,39727.0,71.4302,71.4388,70.9945,71.0372,39727.0
2021-03-17 09:55:00,83.14,83.27,83.06,83.09,28251.0,71.0287,71.1397,70.9603,70.986,28251.0
2021-03-17 10:00:00,83.08,83.1,82.79,82.82,19950.0,70.9774,70.9945,70.7297,70.7553,19950.0
2021-03-17 10:05:00,82.85,83.2,82.84,83.19,21934.0,70.7809,71.0799,70.7724,71.0714,21934.0
2021-03-17 10:10:00,83.21,83.35,83.21,83.28,30266.0,71.0885,71.2081,71.0885,71.1483,30266.0
2021-03-17 10:15:00,83.3,83.34,83.2,83.22,15220.0,71.1654,71.1995,71.0799,71.097,15220.0
2021-03-17 10:20:00,83.21,83.26,83.14,83.17,17569.0,71.0885,71.1312,71.0287,71.0543,17569.0
2021-03-17 10:25:00,83.19,83.32,83.19,83.32,15601.0,71.0714,71.1825,71.0714,71.1825,15601.0
2021-03-17 10:30:00,83.34,83.44,83.23,83.3,20566.0,71.1995,71.285,71.1056,71.1654,20566.0
2021-03-17 10:35:00,83.28,83.39,83.25,83.32,10104.0,71.1483,71.2423,71.1227,71.1825,10104.0
2021-03-17 10:40:00,83.33,83.67,83.33,83.57,39466.0,71.191,71.4815,71.191,71.396,39466.0
2021-03-17 10:45:00,83.58,83.58,83.3,83.36,11430.0,71.4046,71.4046,71.1654,71.2166,11430.0
2021-03-17 10:50:00,83.36,83.4,83.25,83.38,14369.0,71.2166,71.2508,71.1227,71.2337,14369.0
2021-03-17 10:55:00,83.36,83.4,83.28,83.34,19780.0,71.2166,71.2508,71.1483,71.1995,19780.0
2021-03-17 11:00:00,83.33,83.44,83.32,83.37,19824.0,71.191,71.285,71.1825,71.2252,19824.0
2021-03-17 11:05:00,83.36,83.43,83.2,83.22,16587.0,71.2166,71.2764,71.0799,71.097,16587.0
2021-03-17 11:10:00,83.23,83.32,83.13,83.31,28625.0,71.1056,71.1825,71.0201,71.1739,28625.0
2021-03-17 11:15:00,83.3,83.38,83.27,83.27,9509.0,71.1654,71.2337,71.1397,71.1397,9509.0
2021-03-17 11:20:00,83.28,83.35,83.16,83.16,48977.0,71.1483,71.2081,71.0458,71.0458,48977.0
2021-03-17 11:25:00,83.16,83.19,83.05,83.12,50327.0,71.0458,71.0714,70.9518,71.0116,50327.0
2021-03-17 11:30:00,83.1,83.17,83.1,83.13,12497.0,70.9945,71.0543,70.9945,71.0201,12497.0
2021-03-17 11:35:00,83.15,83.27,83.12,83.2,9357.0,71.0372,71.1397,71.0116,71.0799,9357.0
2021-03-17 11:40:00,83.21,83.24,83.19,83.22,10691.0,71.0885,71.1141,71.0714,71.097,10691.0
2021-03-17 11:45:00,83.2,83.2,83.13,83.13,11639.0,71.0799,71.0799,71.0201,71.0201,11639.0
2021-03-17 11:50:00,83.14,83.23,83.07,83.23,9379.0,71.0287,71.1056,70.9689,71.1056,9379.0
2021-03-17 11:55:00,83.21,83.25,83.15,83.16,6725.0,71.0885,71.1227,71.0372,71.0458,6725.0
2021-03-17 12:00:00,83.15,83.2,83.09,83.2,11847.0,71.0372,71.0799,70.986,71.0799,11847.0
2021-03-17 12:05:00,83.23,83.23,83.16,83.2,7046.0,71.1056,71.1056,71.0458,71.0799,7046.0
2021-03-17 12:10:00,83.2,83.27,83.2,83.25,14937.0,71.0799,71.1397,71.0799,71.1227,14937.0
2021-03-17 12:15:00,83.25,83.25,83.13,83.13,6206.0,71.1227,71.1227,71.0201,71.0201,6206.0
2021-03-17 12:20:00,83.12,83.15,82.99,82.99,5128.0,71.0116,71.0372,70.9005,70.9005,5128.0
2021-03-17 12:25:00,83.0,83.03,82.87,82.88,14728.0,70.9091,70.9347,70.798,70.8066,14728.0
2021-03-17 12:30:00,82.88,83.09,82.88,83.07,11405.0,70.8066,70.986,70.8066,70.9689,11405.0
2021-03-17 12:35:00,83.07,83.12,82.98,82.98,7027.0,70.9689,71.0116,70.892,70.892,7027.0
2021-03-17 12:40:00,82.99,83.04,82.98,83.02,8157.0,70.9005,70.9432,70.892,70.9262,8157.0
2021-03-17 12:45:00,83.02,83.02,82.9,82.94,7456.0,70.9262,70.9262,70.8236,70.8578,7456.0
2021-03-17 12:50:00,82.95,83.01,82.92,82.92,6366.0,70.8664,70.9176,70.8407,70.8407,6366.0
2021-03-17 12:55:00,82.94,82.96,82.91,82.95,15594.0,70.8578,70.8749,70.8322,70.8664,15594.0
2021-03-17 13:00:00,82.97,82.99,82.88,82.91,9090.0,70.8834,70.9005,70.8066,70.8322,9090.0
2021-03-17 13:05:00,82.91,82.91,82.83,82.88,5370.0,70.8322,70.8322,70.7638,70.8066,5370.0
2021-03-17 13:10:00,82.86,83.0,82.86,82.98,5394.0,70.7895,70.9091,70.7895,70.892,5394.0
2021-03-17 13:15:00,82.98,82.99,82.89,82.9,7374.0,70.892,70.9005,70.8151,70.8236,7374.0
2021-03-17 13:20:00,82.89,82.92,82.87,82.88,4396.0,70.8151,70.8407,70.798,70.8066,4396.0
2021-03-17 13:25:00,82.88,82.9,82.81,82.86,9446.0,70.8066,70.8236,70.7467,70.7895,9446.0
2021-03-17 13:30:00,82.89,82.98,82.89,82.95,13214.0,70.8151,70.892,70.8151,70.8664,13214.0
2021-03-17 13:35:00,82.93,83.02,82.9,82.91,12349.0,70.8493,70.9262,70.8236,70.8322,12349.0
2021-03-17 13:40:00,82.93,82.95,82.81,82.84,6007.0,70.8493,70.8664,70.7467,70.7724,6007.0
2021-03-17 13:45:00,82.83,82.83,82.65,82.74,9134.0,70.7638,70.7638,70.6101,70.6869,9134.0
2021-03-17 13:50:00,82.71,82.78,82.69,82.72,7813.0,70.6613,70.7211,70.6442,70.6699,7813.0
2021-03-17 13:55:00,82.71,82.83,82.7,82.81,12634.0,70.6613,70.7638,70.6528,70.7467,12634.0
2021-03-17 14:00:00,82.83,83.23,82.83,82.96,31560.0,70.7638,71.1056,70.7638,70.8749,31560.0
2021-03-17 14:05:00,83.03,83.04,82.77,82.77,6118.0,70.9347,70.9432,70.7126,70.7126,6118.0
2021-03-17 14:10:00,82.78,82.82,82.65,82.67,8551.0,70.7211,70.7553,70.6101,70.6271,8551.0
2021-03-17 14:15:00,82.7,82.73,82.54,82.54,14485.0,70.6528,70.6784,70.5161,70.5161,14485.0
2021-03-17 14:20:00,82.53,82.66,82.52,82.66,11567.0,70.5075,70.6186,70.499,70.6186,11567.0
2021-03-17 14:25:00,82.66,82.68,82.49,82.52,12687.0,70.6186,70.6357,70.4734,70.499,12687.0
2021-03-17 14:30:00,82.49,82.58,82.45,82.52,10357.0,70.4734,70.5503,70.4392,70.499,10357.0
2021-03-17 14:35:00,82.53,82.68,82.51,82.67,14432.0,70.5075,70.6357,70.4905,70.6271,14432.0
2021-03-17 14:40:00,82.66,82.79,82.63,82.77,14655.0,70.6186,70.7297,70.593,70.7126,14655.0
2021-03-17 14:45:00,82.78,82.83,82.66,82.69,31986.0,70.7211,70.7638,70.6186,70.6442,31986.0
2021-03-17 14:50:00,82.66,82.68,82.51,82.61,14792.0,70.6186,70.6357,70.4905,70.5759,14792.0
2021-03-17 14:55:00,82.6,82.78,82.6,82.69,30254.0,70.5673,70.7211,70.5673,70.6442,30254.0
2021-03-17 15:00:00,82.67,82.7,82.42,82.45,31478.0,70.6271,70.6528,70.4136,70.4392,31478.0
2021-03-17 15:05:00,82.48,82.62,82.48,82.6,21981.0,70.4648,70.5844,70.4648,70.5673,21981.0
2021-03-17 15:10:00,82.6,82.61,82.45,82.46,18538.0,70.5673,70.5759,70.4392,70.4477,18538.0
2021-03-17 15:15:00,82.45,82.6,82.44,82.59,25093.0,70.4392,70.5673,70.4306,70.5588,25093.0
2021-03-17 15:20:00,82.58,82.82,82.57,82.79,21632.0,70.5503,70.7553,70.5417,70.7297,21632.0
2021-03-17 15:25:00,82.77,82.82,82.68,82.79,24818.0,70.7126,70.7553,70.6357,70.7297,24818.0
2021-03-17 15:30:00,82.79,82.79,82.59,82.6,28523.0,70.7297,70.7297,70.5588,70.5673,28523.0
2021-03-17 15:35:00,82.59,82.71,82.51,82.51,35321.0,70.5588,70.6613,70.4905,70.4905,35321.0
2021-03-17 15:40:00,82.53,82.57,82.36,82.42,31359.0,70.5075,70.5417,70.3623,70.4136,31359.0
2021-03-17 15:45:00,82.39,82.5,82.38,82.48,29895.0,70.3879,70.4819,70.3794,70.4648,29895.0
2021-03-17 15:50:00,82.48,82.48,82.02,82.05,107285.0,70.4648,70.4648,70.0718,70.0975,107285.0
2021-03-17 15:55:00,82.04,82.23,81.97,82.12,189571.0,70.0889,70.2512,70.0291,70.1573,189571.0
2021-03-18 09:30:00,82.11,82.48,81.95,82.22,56878.0,70.1487,70.4648,70.012,70.2427,56878.0
2021-03-18 09:35:00,82.17,82.3,82.16,82.2,22819.0,70.2,70.311,70.1914,70.2256,22819.0
2021-03-18 09:40:00,82.19,82.63,82.18,82.46,20459.0,70.2171,70.593,70.2085,70.4477,20459.0
2021-03-18 09:45:00,82.43,82.45,82.2,82.31,20778.0,70.4221,70.4392,70.2256,70.3196,20778.0
2021-03-18 09:50:00,82.31,82.41,82.21,82.35,13567.0,70.3196,70.405,70.2342,70.3538,13567.0
2021-03-18 09:55:00,82.38,82.39,82.1,82.1,44470.0,70.3794,70.3879,70.1402,70.1402,44470.0
2021-03-18 10:00:00,82.15,82.3,82.13,82.22,27462.0,70.1829,70.311,70.1658,70.2427,27462.0
2021-03-18 10:05:00,82.2,82.47,82.2,82.41,18429.0,70.2256,70.4563,70.2256,70.405,18429.0
2021-03-18 10:10:00,82.42,82.52,82.33,82.37,14479.0,70.4136,70.499,70.3367,70.3708,14479.0
2021-03-18 10:15:00,82.37,82.39,82.17,82.22,13282.0,70.3708,70.3879,70.2,70.2427,13282.0
2021-03-18 10:20:00,82.2,82.22,81.97,81.99,12355.0,70.2256,70.2427,70.0291,70.0462,12355.0
2021-03-18 10:25:00,82.01,82.02,81.72,81.77,14668.0,70.0633,70.0718,69.8155,69.8583,14668.0
2021-03-18 10:30:00,81.7,81.7,81.41,81.42,16979.0,69.7984,69.7984,69.5507,69.5592,16979.0
2021-03-18 10:35:00,81.44,81.65,81.4,81.53,9999.0,69.5763,69.7557,69.5421,69.6532,9999.0
2021-03-18 10:40:00,81.56,81.8,81.5,81.66,10857.0,69.6788,69.8839,69.6276,69.7643,10857.0
2021-03-18 10:45:00,81.68,81.68,81.58,81.66,19314.0,69.7814,69.7814,69.6959,69.7643,19314.0
2021-03-18 10:50:00,81.66,81.69,81.57,81.67,10900.0,69.7643,69.7899,69.6874,69.7728,10900.0
2021-03-18 10:55:00,81.65,81.75,81.58,81.58,8813.0,69.7557,69.8412,69.6959,69.6959,8813.0
2021-03-18 11:00:00,81.6,81.64,81.5,81.5,13455.0,69.713,69.7472,69.6276,69.6276,13455.0
2021-03-18 11:05:00,81.5,81.5,81.36,81.38,13832.0,69.6276,69.6276,69.508,69.5251,13832.0
2021-03-18 11:10:00,81.36,81.52,81.31,81.51,10813.0,69.508,69.6447,69.4653,69.6361,10813.0
2021-03-18 11:15:00,81.51,81.62,81.5,81.61,9600.0,69.6361,69.7301,69.6276,69.7216,9600.0
2021-03-18 11:20:00,81.6,81.68,81.51,81.64,11947.0,69.713,69.7814,69.6361,69.7472,11947.0
2021-03-18 11:25:00,81.63,81.74,81.62,81.69,12133.0,69.7386,69.8326,69.7301,69.7899,12133.0
2021-03-18 11:30:00,81.71,81.72,81.45,81.45,14743.0,69.807,69.8155,69.5849,69.5849,14743.0
2021-03-18 11:35:00,81.45,81.45,81.3,81.32,12803.0,69.5849,69.5849,69.4567,69.4738,12803.0
2021-03-18 11:40:00,81.34,81.34,81.23,81.28,13064.0,69.4909,69.4909,69.3969,69.4396,13064.0
2021-03-18 11:45:00,81.31,81.44,81.3,81.44,12750.0,69.4653,69.5763,69.4567,69.5763,12750.0
2021-03-18 11:50:00,81.45,81.64,81.42,81.56,15283.0,69.5849,69.7472,69.5592,69.6788,15283.0
2021-03-18 11:55:00,81.58,81.59,81.43,81.51,13427.0,69.6959,69.7045,69.5678,69.6361,13427.0
2021-03-18 12:00:00,81.52,81.65,81.52,81.59,11982.0,69.6447,69.7557,69.6447,69.7045,11982.0
2021-03-18 12:05:00,81.59,81.71,81.58,81.61,8788.0,69.7045,69.807,69.6959,69.7216,8788.0
2021-03-18 12:10:00,81.61,81.62,81.53,81.57,4891.0,69.7216,69.7301,69.6532,69.6874,4891.0
2021-03-18 12:15:00,81.52,81.62,81.46,81.62,10064.0,69.6447,69.7301,69.5934,69.7301,10064.0
2021-03-18 12:20:00,81.65,81.65,81.57,81.61,7465.0,69.7557,69.7557,69.6874,69.7216,7465.0
2021-03-18 12:25:00,81.6,81.61,81.48,81.48,9301.0,69.713,69.7216,69.6105,69.6105,9301.0
2021-03-18 12:30:00,81.5,81.72,81.46,81.66,37201.0,69.6276,69.8155,69.5934,69.7643,37201.0
2021-03-18 12:35:00,81.68,81.7,81.53,81.56,7447.0,69.7814,69.7984,69.6532,69.6788,7447.0
2021-03-18 12:40:00,81.56,81.6,81.53,81.56,5947.0,69.6788,69.713,69.6532,69.6788,5947.0
2021-03-18 12:45:00,81.56,81.61,81.55,81.6,9760.0,69.6788,69.7216,69.6703,69.713,9760.0
2021-03-18 12:50:00,81.61,81.64,81.46,81.53,9590.0,69.7216,69.7472,69.5934,69.6532,9590.0
2021-03-18 12:55:00,81.56,81.64,81.44,81.64,14098.0,69.6788,69.7472,69.5763,69.7472,14098.0
2021-03-18 13:00:00,81.65,81.7,81.63,81.64,7988.0,69.7557,69.7984,69.7386,69.7472,7988.0
2021-03-18 13:05:00,81.66,81.75,81.64,81.7,3940.0,69.7643,69.8412,69.7472,69.7984,3940.0
2021-03-18 13:10:00,81.71,81.81,81.7,81.78,9100.0,69.807,69.8924,69.7984,69.8668,9100.0
2021-03-18 13:15:00,81.77,82.04,81.76,82.02,14101.0,69.8583,70.0889,69.8497,70.0718,14101.0
2021-03-18 13:20:00,82.02,82.06,81.95,81.99,10488.0,70.0718,70.106,70.012,70.0462,10488.0
2021-03-18 13:25:00,81.98,82.08,81.97,82.05,7473.0,70.0377,70.1231,70.0291,70.0975,7473.0
2021-03-18 13:30:00,82.06,82.07,81.96,81.98,9059.0,70.106,70.1145,70.0206,70.0377,9059.0
2021-03-18 13:35:00,81.99,82.08,81.97,81.98,13276.0,70.0462,70.1231,70.0291,70.0377,13276.0
2021-03-18 13:40:00,81.99,82.03,81.97,82.02,6238.0,70.0462,70.0804,70.0291,70.0718,6238.0
2021-03-18 13:45:00,82.03,82.08,82.02,82.06,5760.0,70.0804,70.1231,70.0718,70.106,5760.0
2021-03-18 13:50:00,82.06,82.17,82.03,82.14,19698.0,70.106,70.2,70.0804,70.1744,19698.0
2021-03-18 13:55:00,82.14,82.22,82.13,82.22,10563.0,70.1744,70.2427,70.1658,70.2427,10563.0
2021-03-18 14:00:00,82.22,82.22,82.0,82.01,10239.0,70.2427,70.2427,70.0547,70.0633,10239.0
2021-03-18 14:05:00,82.01,82.13,81.98,82.02,12341.0,70.0633,70.1658,70.0377,70.0718,12341.0
2021-03-18 14:10:00,82.02,82.13,82.0,82.13,16411.0,70.0718,70.1658,70.0547,70.1658,16411.0
2021-03-18 14:15:00,82.12,82.19,82.12,82.17,29773.0,70.1573,70.2171,70.1573,70.2,29773.0
2021-03-18 14:20:00,82.16,82.38,82.13,82.32,22906.0,70.1914,70.3794,70.1658,70.3281,22906.0
2021-03-18 14:25:00,82.33,82.41,82.3,82.35,8196.0,70.3367,70.405,70.311,70.3538,8196.0
2021-03-18 14:30:00,82.38,82.48,82.32,82.41,31827.0,70.3794,70.4648,70.3281,70.405,31827.0
2021-03-18 14:35:00,82.42,82.42,82.28,82.34,21088.0,70.4136,70.4136,70.294,70.3452,21088.0
2021-03-18 14:40:00,82.33,82.34,82.21,82.32,14481.0,70.3367,70.3452,70.2342,70.3281,14481.0
2021-03-18 14:45:00,82.31,82.46,82.23,82.44,20254.0,70.3196,70.4477,70.2512,70.4306,20254.0
2021-03-18 14:50:00,82.44,82.51,82.38,82.46,9722.0,70.4306,70.4905,70.3794,70.4477,9722.0
2021-03-18 14:55:00,82.47,82.52,82.41,82.51,11021.0,70.4563,70.499,70.405,70.4905,11021.0
2021-03-18 15:00:00,82.47,82.52,82.27,82.27,15988.0,70.4563,70.499,70.2854,70.2854,15988.0
2021-03-18 15:05:00,82.32,82.38,82.2,82.36,7807.0,70.3281,70.3794,70.2256,70.3623,7807.0
2021-03-18 15:10:00,82.36,82.45,82.32,82.44,20462.0,70.3623,70.4392,70.3281,70.4306,20462.0
2021-03-18 15:15:00,82.45,82.45,82.34,82.44,14302.0,70.4392,70.4392,70.3452,70.4306,14302.0
2021-03-18 15:20:00,82.45,82.46,82.33,82.38,15482.0,70.4392,70.4477,70.3367,70.3794,15482.0
2021-03-18 15:25:00,82.38,82.49,82.32,82.48,15708.0,70.3794,70.4734,70.3281,70.4648,15708.0
2021-03-18 15:30:00,82.5,82.69,82.5,82.56,31591.0,70.4819,70.6442,70.4819,70.5332,31591.0
2021-03-18 15:35:00,82.55,82.6,82.46,82.49,32921.0,70.5246,70.5673,70.4477,70.4734,32921.0
2021-03-18 15:40:00,82.51,82.53,82.33,82.41,34748.0,70.4905,70.5075,70.3367,70.405,34748.0
2021-03-18 15:45:00,82.42,82.48,82.33,82.36,36868.0,70.4136,70.4648,70.3367,70.3623,36868.0
2021-03-18 15:50:00,82.34,82.43,82.29,82.36,76019.0,70.3452,70.4221,70.3025,70.3623,76019.0
2021-03-18 15:55:00,82.37,82.64,82.36,82.6,122286.0,70.3708,70.6015,70.3623,70.5673,122286.0
2021-03-19 09:30:00,82.87,83.08,82.68,82.91,675828.0,70.798,70.9774,70.6357,70.8322,675828.0
2021-03-19 09:35:00,82.92,82.96,82.65,82.75,36150.0,70.8407,70.8749,70.6101,70.6955,36150.0
2021-03-19 09:40:00,82.77,83.02,82.68,82.82,35201.0,70.7126,70.9262,70.6357,70.7553,35201.0
2021-03-19 09:45:00,82.81,82.93,82.66,82.73,28435.0,70.7467,70.8493,70.6186,70.6784,28435.0
2021-03-19 09:50:00,82.73,82.73,81.97,82.27,47184.0,70.6784,70.6784,70.0291,70.2854,47184.0
2021-03-19 09:55:00,82.27,82.76,82.17,82.76,21790.0,70.2854,70.704,70.2,70.704,21790.0
2021-03-19 10:00:00,82.78,82.92,82.68,82.75,25397.0,70.7211,70.8407,70.6357,70.6955,25397.0
2021-03-19 10:05:00,82.71,82.84,82.67,82.72,21716.0,70.6613,70.7724,70.6271,70.6699,21716.0
2021-03-19 10:10:00,82.71,82.86,82.61,82.68,21870.0,70.6613,70.7895,70.5759,70.6357,21870.0
2021-03-19 10:15:00,82.69,82.73,82.58,82.69,25309.0,70.6442,70.6784,70.5503,70.6442,25309.0
2021-03-19 10:20:00,82.7,82.77,82.53,82.7,20000.0,70.6528,70.7126,70.5075,70.6528,20000.0
2021-03-19 10:25:00,82.7,82.74,82.54,82.69,21055.0,70.6528,70.6869,70.5161,70.6442,21055.0
2021-03-19 10:30:00,82.7,82.95,82.7,82.7,26390.0,70.6528,70.8664,70.6528,70.6528,26390.0
2021-03-19 10:35:00,82.67,82.7,82.4,82.44,67222.0,70.6271,70.6528,70.3965,70.4306,67222.0
2021-03-19 10:40:00,82.47,82.84,82.41,82.8,25743.0,70.4563,70.7724,70.405,70.7382,25743.0
2021-03-19 10:45:00,82.8,82.9,82.7,82.87,16701.0,70.7382,70.8236,70.6528,70.798,16701.0
2021-03-19 10:50:00,82.87,82.91,82.76,82.82,16067.0,70.798,70.8322,70.704,70.7553,16067.0
2021-03-19 10:55:00,82.83,82.92,82.72,82.72,21239.0,70.7638,70.8407,70.6699,70.6699,21239.0
2021-03-19 11:00:00,82.69,82.84,82.67,82.81,11937.0,70.6442,70.7724,70.6271,70.7467,11937.0
2021-03-19 11:05:00,82.82,82.97,82.77,82.89,18737.0,70.7553,70.8834,70.7126,70.8151,18737.0
2021-03-19 11:10:00,82.9,82.95,82.71,82.74,18757.0,70.8236,70.8664,70.6613,70.6869,18757.0
2021-03-19 11:15:00,82.73,82.73,82.46,82.54,15362.0,70.6784,70.6784,70.4477,70.5161,15362.0
2021-03-19 11:20:00,82.54,82.74,82.49,82.74,7485.0,70.5161,70.6869,70.4734,70.6869,7485.0
2021-03-19 11:25:00,82.75,82.81,82.68,82.68,18989.0,70.6955,70.7467,70.6357,70.6357,18989.0
2021-03-19 11:30:00,82.67,82.76,82.6,82.75,18286.0,70.6271,70.704,70.5673,70.6955,18286.0
2021-03-19 11:35:00,82.75,82.91,82.75,82.82,20504.0,70.6955,70.8322,70.6955,70.7553,20504.0
2021-03-19 11:40:00,82.8,82.89,82.77,82.89,11342.0,70.7382,70.8151,70.7126,70.8151,11342.0
2021-03-19 11:45:00,82.91,82.99,82.9,82.98,7556.0,70.8322,70.9005,70.8236,70.892,7556.0
2021-03-19 11:50:00,82.98,83.14,82.96,83.09,21335.0,70.892,71.0287,70.8749,70.986,21335.0
2021-03-19 11:55:00,83.11,83.16,83.05,83.07,12795.0,71.003,71.0458,70.9518,70.9689,12795.0
2021-03-19 12:00:00,83.08,83.16,83.02,83.13,8868.0,70.9774,71.0458,70.9262,71.0201,8868.0
2021-03-19 12:05:00,83.12,83.22,83.06,83.2,12377.0,71.0116,71.097,70.9603,71.0799,12377.0
2021-03-19 12:10:00,83.2,83.24,83.17,83.22,11237.0,71.0799,71.1141,71.0543,71.097,11237.0
2021-03-19 12:15:00,83.24,83.4,83.24,83.3,15859.0,71.1141,71.2508,71.1141,71.1654,15859.0
2021-03-19 12:20:00,83.28,83.4,83.25,83.32,12475.0,71.1483,71.2508,71.1227,71.1825,12475.0
2021-03-19 12:25:00,83.34,83.43,83.34,83.38,13860.0,71.1995,71.2764,71.1995,71.2337,13860.0
2021-03-19 12:30:00,83.39,83.42,83.28,83.33,13754.0,71.2423,71.2679,71.1483,71.191,13754.0
2021-03-19 12:35:00,83.33,83.46,83.26,83.27,14895.0,71.191,71.3021,71.1312,71.1397,14895.0
2021-03-19 12:40:00,83.27,83.36,83.26,83.36,10936.0,71.1397,71.2166,71.1312,71.2166,10936.0
2021-03-19 12:45:00,83.35,83.37,83.31,83.36,10786.0,71.2081,71.2252,71.1739,71.2166,10786.0
2021-03-19 12:50:00,83.35,83.52,83.35,83.46,18881.0,71.2081,71.3533,71.2081,71.3021,18881.0
2021-03-19 12:55:00,83.45,83.46,83.37,83.43,9080.0,71.2935,71.3021,71.2252,71.2764,9080.0
2021-03-19 13:00:00,83.44,83.45,83.34,83.36,15855.0,71.285,71.2935,71.1995,71.2166,15855.0
2021-03-19 13:05:00,83.36,83.38,83.21,83.29,12545.0,71.2166,71.2337,71.0885,71.1568,12545.0
2021-03-19 13:10:00,83.28,83.28,83.18,83.19,7999.0,71.1483,71.1483,71.0629,71.0714,7999.0
2021-03-19 13:15:00,83.2,83.26,83.15,83.19,10423.0,71.0799,71.1312,71.0372,71.0714,10423.0
2021-03-19 13:20:00,83.18,83.25,83.11,83.25,10567.0,71.0629,71.1227,71.003,71.1227,10567.0
2021-03-19 13:25:00,83.23,83.3,83.2,83.27,9777.0,71.1056,71.1654,71.0799,71.1397,9777.0
2021-03-19 13:30:00,83.28,83.42,83.27,83.42,20288.0,71.1483,71.2679,71.1397,71.2679,20288.0
2021-03-19 13:35:00,83.44,83.53,83.34,83.35,23630.0,71.285,71.3619,71.1995,71.2081,23630.0
2021-03-19 13:40:00,83.36,83.42,83.33,83.42,15198.0,71.2166,71.2679,71.191,71.2679,15198.0
2021-03-19 13:45:00,83.44,83.46,83.42,83.43,8815.0,71.285,71.3021,71.2679,71.2764,8815.0
2021-03-19 13:50:00,83.42,83.49,83.42,83.48,8118.0,71.2679,71.3277,71.2679,71.3191,8118.0
2021-03-19 13:55:00,83.49,83.5,83.37,83.42,8261.0,71.3277,71.3362,71.2252,71.2679,8261.0
2021-03-19 14:00:00,83.42,83.45,83.31,83.33,12860.0,71.2679,71.2935,71.1739,71.191,12860.0
2021-03-19 14:05:00,83.34,83.43,83.32,83.36,12888.0,71.1995,71.2764,71.1825,71.2166,12888.0
2021-03-19 14:10:00,83.36,83.4,83.29,83.36,14282.0,71.2166,71.2508,71.1568,71.2166,14282.0
2021-03-19 14:15:00,83.37,83.47,83.33,83.47,15243.0,71.2252,71.3106,71.191,71.3106,15243.0
2021-03-19 14:20:00,83.47,83.53,83.44,83.52,15069.0,71.3106,71.3619,71.285,71.3533,15069.0
2021-03-19 14:25:00,83.51,83.62,83.5,83.57,15544.0,71.3448,71.4388,71.3362,71.396,15544.0
2021-03-19 14:30:00,83.55,83.61,83.51,83.57,29042.0,71.379,71.4302,71.3448,71.396,29042.0
2021-03-19 14:35:00,83.61,83.66,83.57,83.63,12301.0,71.4302,71.4729,71.396,71.4473,12301.0
2021-03-19 14:40:00,83.63,83.72,83.62,83.7,15977.0,71.4473,71.5242,71.4388,71.5071,15977.0
2021-03-19 14:45:00,83.7,83.72,83.66,83.7,15777.0,71.5071,71.5242,71.4729,71.5071,15777.0
2021-03-19 14:50:00,83.7,83.72,83.64,83.7,16520.0,71.5071,71.5242,71.4558,71.5071,16520.0
2021-03-19 14:55:00,83.7,83.84,83.66,83.83,23668.0,71.5071,71.6267,71.4729,71.6182,23668.0
2021-03-19 15:00:00,83.82,83.87,83.79,83.83,17667.0,71.6096,71.6523,71.584,71.6182,17667.0
2021-03-19 15:05:00,83.83,83.95,83.82,83.95,29335.0,71.6182,71.7207,71.6096,71.7207,29335.0
2021-03-19 15:10:00,83.94,84.11,83.94,84.09,39458.0,71.7121,71.8574,71.7121,71.8403,39458.0
2021-03-19 15:15:00,84.11,84.12,83.78,83.79,22642.0,71.8574,71.8659,71.5754,71.584,22642.0
2021-03-19 15:20:00,83.79,83.81,83.71,83.76,26898.0,71.584,71.6011,71.5156,71.5584,26898.0
2021-03-19 15:25:00,83.78,83.84,83.72,83.73,20826.0,71.5754,71.6267,71.5242,71.5327,20826.0
2021-03-19 15:30:00,83.74,83.76,83.63,83.73,27485.0,71.5413,71.5584,71.4473,71.5327,27485.0
2021-03-19 15:35:00,83.73,83.85,83.73,83.76,32196.0,71.5327,71.6352,71.5327,71.5584,32196.0
2021-03-19 15:40:00,83.76,83.96,83.76,83.82,43483.0,71.5584,71.7292,71.5584,71.6096,43483.0
2021-03-19 15:45:00,83.81,83.84,83.69,83.74,65636.0,71.6011,71.6267,71.4986,71.5413,65636.0
2021-03-19 15:50:00,83.73,84.14,83.56,83.6,481594.0,71.5327,71.883,71.3875,71.4217,481594.0
2021-03-19 15:55:00,83.6,83.83,83.59,83.67,251522.0,71.4217,71.6182,71.4131,71.4815,251522.0
2021-03-22 09:30:00,84.15,84.35,83.16,83.45,82265.0,71.8915,72.0624,71.0458,71.2935,82265.0
2021-03-22 09:35:00,83.47,83.53,83.22,83.4,41041.0,71.3106,71.3619,71.097,71.2508,41041.0
2021-03-22 09:40:00,83.44,83.74,83.34,83.74,21794.0,71.285,71.5413,71.1995,71.5413,21794.0
2021-03-22 09:45:00,83.76,83.96,83.7,83.83,32414.0,71.5584,71.7292,71.5071,71.6182,32414.0
2021-03-22 09:50:00,83.79,83.95,83.67,83.79,21330.0,71.584,71.7207,71.4815,71.584,21330.0
2021-03-22 09:55:00,83.79,84.16,83.79,84.03,32893.0,71.584,71.9001,71.584,71.789,32893.0
2021-03-22 10:00:00,84.0,84.06,83.88,83.92,25828.0,71.7634,71.8147,71.6609,71.6951,25828.0
2021-03-22 10:05:00,83.93,84.1,83.8,84.07,20228.0,71.7036,71.8488,71.5925,71.8232,20228.0
2021-03-22 10:10:00,84.06,84.18,83.98,84.04,30867.0,71.8147,71.9172,71.7463,71.7976,30867.0
2021-03-22 10:15:00,84.04,84.16,83.84,83.94,16102.0,71.7976,71.9001,71.6267,71.7121,16102.0
2021-03-22 10:20:00,83.92,84.06,83.9,84.06,18950.0,71.6951,71.8147,71.678,71.8147,18950.0
2021-03-22 10:25:00,84.08,84.14,83.98,84.07,15987.0,71.8317,71.883,71.7463,71.8232,15987.0
2021-03-22 10:30:00,84.08,84.14,84.01,84.11,18015.0,71.8317,71.883,71.7719,71.8574,18015.0
2021-03-22 10:35:00,84.15,84.2,84.01,84.05,10479.0,71.8915,71.9343,71.7719,71.8061,10479.0
2021-03-22 10:40:00,84.05,84.11,83.95,83.96,10426.0,71.8061,71.8574,71.7207,71.7292,10426.0
2021-03-22 10:45:00,83.97,84.01,83.89,83.95,12489.0,71.7378,71.7719,71.6694,71.7207,12489.0
2021-03-22 10:50:00,83.92,84.02,83.82,83.97,11953.0,71.6951,71.7805,71.6096,71.7378,11953.0
2021-03-22 10:55:00,83.98,84.16,83.98,84.02,10665.0,71.7463,71.9001,71.7463,71.7805,10665.0
2021-03-22 11:00:00,84.04,84.08,84.0,84.07,16280.0,71.7976,71.8317,71.7634,71.8232,16280.0
2021-03-22 11:05:00,84.05,84.05,83.9,83.9,10245.0,71.8061,71.8061,71.678,71.678,10245.0
2021-03-22 11:10:00,83.92,83.93,83.8,83.84,11815.0,71.6951,71.7036,71.5925,71.6267,11815.0
2021-03-22 11:15:00,83.84,83.85,83.6,83.64,11311.0,71.6267,71.6352,71.4217,71.4558,11311.0
2021-03-22 11:20:00,83.65,83.67,83.51,83.53,10365.0,71.4644,71.4815,71.3448,71.3619,10365.0
2021-03-22 11:25:00,83.53,83.65,83.52,83.63,13377.0,71.3619,71.4644,71.3533,71.4473,13377.0
2021-03-22 11:30:00,83.63,83.73,83.59,83.71,10193.0,71.4473,71.5327,71.4131,71.5156,10193.0
2021-03-22 11:35:00,83.72,83.82,83.72,83.79,8647.0,71.5242,71.6096,71.5242,71.584,8647.0
2021-03-22 11:40:00,83.79,83.8,83.59,83.67,15990.0,71.584,71.5925,71.4131,71.4815,15990.0
2021-03-22 11:45:00,83.69,83.72,83.65,83.66,11102.0,71.4986,71.5242,71.4644,71.4729,11102.0
2021-03-22 11:50:00,83.65,83.77,83.6,83.77,10697.0,71.4644,71.5669,71.4217,71.5669,10697.0
2021-03-22 11:55:00,83.77,83.89,83.74,83.86,9687.0,71.5669,71.6694,71.5413,71.6438,9687.0
2021-03-22 12:00:00,83.84,83.88,83.7,83.73,17736.0,71.6267,71.6609,71.5071,71.5327,17736.0
2021-03-22 12:05:00,83.74,83.83,83.74,83.76,11366.0,71.5413,71.6182,71.5413,71.5584,11366.0
2021-03-22 12:10:00,83.76,83.81,83.72,83.79,17164.0,71.5584,71.6011,71.5242,71.584,17164.0
2021-03-22 12:15:00,83.8,83.85,83.78,83.82,14653.0,71.5925,71.6352,71.5754,71.6096,14653.0
2021-03-22 12:20:00,83.82,83.87,83.78,83.79,17190.0,71.6096,71.6523,71.5754,71.584,17190.0
2021-03-22 12:25:00,83.8,83.91,83.74,83.87,39380.0,71.5925,71.6865,71.5413,71.6523,39380.0
2021-03-22 12:30:00,83.87,83.88,83.72,83.72,11123.0,71.6523,71.6609,71.5242,71.5242,11123.0
2021-03-22 12:35:00,83.71,83.75,83.66,83.75,15644.0,71.5156,71.5498,71.4729,71.5498,15644.0
2021-03-22 12:40:00,83.75,83.79,83.71,83.79,12331.0,71.5498,71.584,71.5156,71.584,12331.0
2021-03-22 12:45:00,83.8,83.81,83.59,83.59,12027.0,71.5925,71.6011,71.4131,71.4131,12027.0
2021-03-22 12:50:00,83.6,83.66,83.59,83.65,9761.0,71.4217,71.4729,71.4131,71.4644,9761.0
2021-03-22 12:55:00,83.67,83.77,83.66,83.69,12675.0,71.4815,71.5669,71.4729,71.4986,12675.0
2021-03-22 13:00:00,83.68,83.75,83.64,83.71,11223.0,71.49,71.5498,71.4558,71.5156,11223.0
2021-03-22 13:05:00,83.7,83.81,83.66,83.77,12868.0,71.5071,71.6011,71.4729,71.5669,12868.0
2021-03-22 13:10:00,83.76,83.77,83.69,83.73,8751.0,71.5584,71.5669,71.4986,71.5327,8751.0
2021-03-22 13:15:00,83.76,83.76,83.69,83.74,9694.0,71.5584,71.5584,71.4986,71.5413,9694.0
2021-03-22 13:20:00,83.73,83.77,83.69,83.75,12648.0,71.5327,71.5669,71.4986,71.5498,12648.0
2021-03-22 13:25:00,83.74,83.78,83.7,83.76,8210.0,71.5413,71.5754,71.5071,71.5584,8210.0
2021-03-22 13:30:00,83.75,83.75,83.67,83.68,8727.0,71.5498,71.5498,71.4815,71.49,8727.0
2021-03-22 13:35:00,83.66,83.66,83.51,83.55,9788.0,71.4729,71.4729,71.3448,71.379,9788.0
2021-03-22 13:40:00,83.55,83.61,83.51,83.53,8131.0,71.379,71.4302,71.3448,71.3619,8131.0
2021-03-22 13:45:00,83.53,83.53,83.44,83.45,10638.0,71.3619,71.3619,71.285,71.2935,10638.0
2021-03-22 13:50:00,83.47,83.5,83.41,83.42,15923.0,71.3106,71.3362,71.2593,71.2679,15923.0
2021-03-22 13:55:00,83.43,83.47,83.29,83.34,10051.0,71.2764,71.3106,71.1568,71.1995,10051.0
2021-03-22 14:00:00,83.33,83.39,83.32,83.34,9131.0,71.191,71.2423,71.1825,71.1995,9131.0
2021-03-22 14:05:00,83.34,83.39,83.24,83.25,11485.0,71.1995,71.2423,71.1141,71.1227,11485.0
2021-03-22 14:10:00,83.26,83.28,83.13,83.15,9900.0,71.1312,71.1483,71.0201,71.0372,9900.0
2021-03-22 14:15:00,83.15,83.28,83.15,83.28,11460.0,71.0372,71.1483,71.0372,71.1483,11460.0
2021-03-22 14:20:00,83.26,83.27,83.19,83.2,8186.0,71.1312,71.1397,71.0714,71.0799,8186.0
2021-03-22 14:25:00,83.21,83.25,83.17,83.19,9015.0,71.0885,71.1227,71.0543,71.0714,9015.0
2021-03-22 14:30:00,83.19,83.29,83.18,83.29,11031.0,71.0714,71.1568,71.0629,71.1568,11031.0
2021-03-22 14:35:00,83.3,83.4,83.26,83.38,14676.0,71.1654,71.2508,71.1312,71.2337,14676.0
2021-03-22 14:40:00,83.38,83.4,83.32,83.38,6754.0,71.2337,71.2508,71.1825,71.2337,6754.0
2021-03-22 14:45:00,83.37,83.42,83.32,83.41,25399.0,71.2252,71.2679,71.1825,71.2593,25399.0
2021-03-22 14:50:00,83.4,83.48,83.38,83.45,10897.0,71.2508,71.3191,71.2337,71.2935,10897.0
2021-03-22 14:55:00,83.44,83.57,83.44,83.47,19841.0,71.285,71.396,71.285,71.3106,19841.0
2021-03-22 15:00:00,83.47,83.49,83.43,83.47,8772.0,71.3106,71.3277,71.2764,71.3106,8772.0
2021-03-22 15:05:00,83.47,83.5,83.44,83.48,12011.0,71.3106,71.3362,71.285,71.3191,12011.0
2021-03-22 15:10:00,83.48,83.64,83.48,83.61,15255.0,71.3191,71.4558,71.3191,71.4302,15255.0
2021-03-22 15:15:00,83.61,83.66,83.58,83.63,9443.0,71.4302,71.4729,71.4046,71.4473,9443.0
2021-03-22 15:20:00,83.63,83.71,83.61,83.69,11903.0,71.4473,71.5156,71.4302,71.4986,11903.0
2021-03-22 15:25:00,83.7,83.77,83.66,83.73,15755.0,71.5071,71.5669,71.4729,71.5327,15755.0
2021-03-22 15:30:00,83.72,83.74,83.55,83.66,28993.0,71.5242,71.5413,71.379,71.4729,28993.0
2021-03-22 15:35:00,83.66,83.76,83.65,83.73,28067.0,71.4729,71.5584,71.4644,71.5327,28067.0
2021-03-22 15:40:00,83.73,83.73,83.5,83.52,26553.0,71.5327,71.5327,71.3362,71.3533,26553.0
2021-03-22 15:45:00,83.53,83.63,83.51,83.61,26232.0,71.3619,71.4473,71.3448,71.4302,26232.0
2021-03-22 15:50:00,83.61,83.63,83.55,83.61,48249.0,71.4302,71.4473,71.379,71.4302,48249.0
2021-03-22 15:55:00,83.61,83.71,83.55,83.66,104312.0,71.4302,71.5156,71.379,71.4729,104312.0
2021-03-23 09:30:00,83.98,84.05,83.68,83.68,30484.0,71.7463,71.8061,71.49,71.49,30484.0
2021-03-23 09:35:00,83.67,83.73,83.5,83.66,13125.0,71.4815,71.5327,71.3362,71.4729,13125.0
2021-03-23 09:40:00,83.62,83.66,83.53,83.63,8771.0,71.4388,71.4729,71.3619,71.4473,8771.0
2021-03-23 09:45:00,83.64,83.81,83.56,83.68,28417.0,71.4558,71.6011,71.3875,71.49,28417.0
2021-03-23 09:50:00,83.72,83.8,83.64,83.7,10869.0,71.5242,71.5925,71.4558,71.5071,10869.0
2021-03-23 09:55:00,83.71,83.95,83.71,83.93,12748.0,71.5156,71.7207,71.5156,71.7036,12748.0
2021-03-23 10:00:00,83.92,83.95,83.79,83.84,12480.0,71.6951,71.7207,71.584,71.6267,12480.0
2021-03-23 10:05:00,83.88,83.88,83.8,83.88,8610.0,71.6609,71.6609,71.5925,71.6609,8610.0
2021-03-23 10:10:00,83.87,84.01,83.85,83.99,76035.0,71.6523,71.7719,71.6352,71.7549,76035.0
2021-03-23 10:15:00,83.99,84.2,83.99,84.2,16197.0,71.7549,71.9343,71.7549,71.9343,16197.0
2021-03-23 10:20:00,84.2,84.36,84.2,84.29,11589.0,71.9343,72.071,71.9343,72.0112,11589.0
2021-03-23 10:25:00,84.27,84.4,84.25,84.33,27212.0,71.9941,72.1051,71.977,72.0453,27212.0
2021-03-23 10:30:00,84.35,84.58,84.29,84.57,16983.0,72.0624,72.2589,72.0112,72.2504,16983.0
2021-03-23 10:35:00,84.53,84.54,84.43,84.51,12472.0,72.2162,72.2247,72.1308,72.1991,12472.0
2021-03-23 10:40:00,84.49,84.51,84.38,84.42,9949.0,72.182,72.1991,72.088,72.1222,9949.0
2021-03-23 10:45:00,84.41,84.43,84.19,84.2,6699.0,72.1137,72.1308,71.9257,71.9343,6699.0
2021-03-23 10:50:00,84.2,84.35,84.15,84.35,7817.0,71.9343,72.0624,71.8915,72.0624,7817.0
2021-03-23 10:55:00,84.32,84.5,84.31,84.46,20005.0,72.0368,72.1906,72.0282,72.1564,20005.0
2021-03-23 11:00:00,84.44,84.6,84.44,84.45,26154.0,72.1393,72.276,72.1393,72.1478,26154.0
2021-03-23 11:05:00,84.45,84.5,84.33,84.5,15373.0,72.1478,72.1906,72.0453,72.1906,15373.0
2021-03-23 11:10:00,84.5,84.66,84.5,84.59,36224.0,72.1906,72.3273,72.1906,72.2675,36224.0
2021-03-23 11:15:00,84.6,84.67,84.52,84.64,15259.0,72.276,72.3358,72.2076,72.3102,15259.0
2021-03-23 11:20:00,84.64,84.67,84.56,84.59,16066.0,72.3102,72.3358,72.2418,72.2675,16066.0
2021-03-23 11:25:00,84.58,84.64,84.54,84.64,10419.0,72.2589,72.3102,72.2247,72.3102,10419.0
2021-03-23 11:30:00,84.63,84.68,84.59,84.66,13411.0,72.3016,72.3443,72.2675,72.3273,13411.0
2021-03-23 11:35:00,84.67,84.73,84.63,84.65,14972.0,72.3358,72.3871,72.3016,72.3187,14972.0
2021-03-23 11:40:00,84.66,84.82,84.66,84.8,14208.0,72.3273,72.4639,72.3273,72.4469,14208.0
2021-03-23 11:45:00,84.81,84.84,84.77,84.79,14438.0,72.4554,72.481,72.4212,72.4383,14438.0
2021-03-23 11:50:00,84.78,84.84,84.75,84.82,8778.0,72.4298,72.481,72.4041,72.4639,8778.0
2021-03-23 11:55:00,84.82,84.95,84.82,84.94,12877.0,72.4639,72.575,72.4639,72.5665,12877.0
2021-03-23 12:00:00,84.91,85.02,84.91,85.02,44481.0,72.5408,72.6348,72.5408,72.6348,44481.0
2021-03-23 12:05:00,85.03,85.03,84.87,84.91,18023.0,72.6434,72.6434,72.5067,72.5408,18023.0
2021-03-23 12:10:00,84.94,85.15,84.91,85.14,12289.0,72.5665,72.7459,72.5408,72.7373,12289.0
2021-03-23 12:15:00,85.15,85.16,84.96,85.03,24118.0,72.7459,72.7544,72.5836,72.6434,24118.0
2021-03-23 12:20:00,85.06,85.09,85.0,85.01,10151.0,72.669,72.6946,72.6177,72.6263,10151.0
2021-03-23 12:25:00,85.0,85.04,84.89,84.89,16264.0,72.6177,72.6519,72.5237,72.5237,16264.0
2021-03-23 12:30:00,84.9,84.9,84.67,84.73,14089.0,72.5323,72.5323,72.3358,72.3871,14089.0
2021-03-23 12:35:00,84.73,84.78,84.71,84.73,11603.0,72.3871,72.4298,72.37,72.3871,11603.0
2021-03-23 12:40:00,84.7,84.72,84.5,84.52,28959.0,72.3614,72.3785,72.1906,72.2076,28959.0
2021-03-23 12:45:00,84.54,84.72,84.54,84.71,8712.0,72.2247,72.3785,72.2247,72.37,8712.0
2021-03-23 12:50:00,84.73,84.79,84.67,84.71,15788.0,72.3871,72.4383,72.3358,72.37,15788.0
2021-03-23 12:55:00,84.7,84.84,84.69,84.84,9824.0,72.3614,72.481,72.3529,72.481,9824.0
2021-03-23 13:00:00,84.84,84.91,84.8,84.8,12575.0,72.481,72.5408,72.4469,72.4469,12575.0
2021-03-23 13:05:00,84.8,84.87,84.76,84.78,20067.0,72.4469,72.5067,72.4127,72.4298,20067.0
2021-03-23 13:10:00,84.79,84.8,84.72,84.75,13036.0,72.4383,72.4469,72.3785,72.4041,13036.0
2021-03-23 13:15:00,84.75,84.93,84.74,84.91,13644.0,72.4041,72.5579,72.3956,72.5408,13644.0
2021-03-23 13:20:00,84.91,84.92,84.89,84.9,6938.0,72.5408,72.5494,72.5237,72.5323,6938.0
2021-03-23 13:25:00,84.88,84.88,84.8,84.8,11315.0,72.5152,72.5152,72.4469,72.4469,11315.0
2021-03-23 13:30:00,84.8,84.81,84.7,84.75,17022.0,72.4469,72.4554,72.3614,72.4041,17022.0
2021-03-23 13:35:00,84.77,84.8,84.71,84.71,11630.0,72.4212,72.4469,72.37,72.37,11630.0
2021-03-23 13:40:00,84.72,84.74,84.68,84.68,8912.0,72.3785,72.3956,72.3443,72.3443,8912.0
2021-03-23 13:45:00,84.68,84.75,84.68,84.73,17487.0,72.3443,72.4041,72.3443,72.3871,17487.0
2021-03-23 13:50:00,84.75,84.78,84.7,84.76,11126.0,72.4041,72.4298,72.3614,72.4127,11126.0
2021-03-23 13:55:00,84.77,84.77,84.71,84.75,12864.0,72.4212,72.4212,72.37,72.4041,12864.0
2021-03-23 14:00:00,84.76,84.77,84.65,84.68,22760.0,72.4127,72.4212,72.3187,72.3443,22760.0
2021-03-23 14:05:00,84.67,84.76,84.63,84.76,11807.0,72.3358,72.4127,72.3016,72.4127,11807.0
2021-03-23 14:10:00,84.77,84.85,84.75,84.82,12660.0,72.4212,72.4896,72.4041,72.4639,12660.0
2021-03-23 14:15:00,84.8,84.9,84.78,84.88,10866.0,72.4469,72.5323,72.4298,72.5152,10866.0
2021-03-23 14:20:00,84.89,85.05,84.87,85.01,17923.0,72.5237,72.6604,72.5067,72.6263,17923.0
2021-03-23 14:25:00,85.02,85.02,84.94,84.97,14121.0,72.6348,72.6348,72.5665,72.5921,14121.0
2021-03-23 14:30:00,84.97,85.03,84.91,84.95,16346.0,72.5921,72.6434,72.5408,72.575,16346.0
2021-03-23 14:35:00,84.94,85.11,84.94,85.07,18722.0,72.5665,72.7117,72.5665,72.6775,18722.0
2021-03-23 14:40:00,85.07,85.15,85.04,85.1,12588.0,72.6775,72.7459,72.6519,72.7032,12588.0
2021-03-23 14:45:00,85.09,85.11,84.99,85.0,16093.0,72.6946,72.7117,72.6092,72.6177,16093.0
2021-03-23 14:50:00,85.0,85.08,84.93,84.93,10014.0,72.6177,72.6861,72.5579,72.5579,10014.0
2021-03-23 14:55:00,84.91,84.95,84.84,84.93,15265.0,72.5408,72.575,72.481,72.5579,15265.0
2021-03-23 15:00:00,84.92,84.96,84.85,84.85,14645.0,72.5494,72.5836,72.4896,72.4896,14645.0
2021-03-23 15:05:00,84.85,84.95,84.81,84.84,28944.0,72.4896,72.575,72.4554,72.481,28944.0
2021-03-23 15:10:00,84.85,84.87,84.71,84.74,21526.0,72.4896,72.5067,72.37,72.3956,21526.0
2021-03-23 15:15:00,84.73,84.8,84.64,84.78,20863.0,72.3871,72.4469,72.3102,72.4298,20863.0
2021-03-23 15:20:00,84.77,84.77,84.56,84.57,29466.0,72.4212,72.4212,72.2418,72.2504,29466.0
2021-03-23 15:25:00,84.56,84.63,84.4,84.41,24994.0,72.2418,72.3016,72.1051,72.1137,24994.0
2021-03-23 15:30:00,84.39,84.62,84.35,84.56,33011.0,72.0966,72.2931,72.0624,72.2418,33011.0
2021-03-23 15:35:00,84.56,84.67,84.5,84.67,29880.0,72.2418,72.3358,72.1906,72.3358,29880.0
2021-03-23 15:40:00,84.66,84.71,84.46,84.46,23962.0,72.3273,72.37,72.1564,72.1564,23962.0
2021-03-23 15:45:00,84.47,84.63,84.44,84.56,26590.0,72.1649,72.3016,72.1393,72.2418,26590.0
2021-03-23 15:50:00,84.54,84.59,84.37,84.57,66570.0,72.2247,72.2675,72.0795,72.2504,66570.0
2021-03-23 15:55:00,84.56,84.68,84.54,84.64,134931.0,72.2418,72.3443,72.2247,72.3102,134931.0
2021-03-24 09:30:00,84.21,84.24,83.8,84.24,41308.0,71.9428,71.9684,71.5925,71.9684,41308.0
2021-03-24 09:35:00,84.16,84.3,84.07,84.26,14916.0,71.9001,72.0197,71.8232,71.9855,14916.0
2021-03-24 09:40:00,84.29,84.49,84.19,84.4,12581.0,72.0112,72.182,71.9257,72.1051,12581.0
2021-03-24 09:45:00,84.4,84.79,84.35,84.66,19993.0,72.1051,72.4383,72.0624,72.3273,19993.0
2021-03-24 09:50:00,84.67,84.84,84.6,84.73,24392.0,72.3358,72.481,72.276,72.3871,24392.0
2021-03-24 09:55:00,84.67,84.73,84.53,84.54,21421.0,72.3358,72.3871,72.2162,72.2247,21421.0
2021-03-24 10:00:00,84.55,84.58,84.44,84.51,15546.0,72.2333,72.2589,72.1393,72.1991,15546.0
2021-03-24 10:05:00,84.49,84.65,84.44,84.65,22061.0,72.182,72.3187,72.1393,72.3187,22061.0
2021-03-24 10:10:00,84.67,84.7,84.59,84.6,15955.0,72.3358,72.3614,72.2675,72.276,15955.0
2021-03-24 10:15:00,84.62,84.66,84.35,84.35,19015.0,72.2931,72.3273,72.0624,72.0624,19015.0
2021-03-24 10:20:00,84.34,84.36,84.28,84.32,16351.0,72.0539,72.071,72.0026,72.0368,16351.0
2021-03-24 10:25:00,84.31,84.39,84.25,84.39,16009.0,72.0282,72.0966,71.977,72.0966,16009.0
2021-03-24 10:30:00,84.41,84.54,84.34,84.51,15136.0,72.1137,72.2247,72.0539,72.1991,15136.0
2021-03-24 10:35:00,84.51,84.56,84.37,84.39,13181.0,72.1991,72.2418,72.0795,72.0966,13181.0
2021-03-24 10:40:00,84.39,84.56,84.38,84.52,15226.0,72.0966,72.2418,72.088,72.2076,15226.0
2021-03-24 10:45:00,84.53,84.58,84.38,84.49,21408.0,72.2162,72.2589,72.088,72.182,21408.0
2021-03-24 10:50:00,84.48,84.6,84.48,84.49,19504.0,72.1735,72.276,72.1735,72.182,19504.0
2021-03-24 10:55:00,84.5,84.8,84.49,84.79,18354.0,72.1906,72.4469,72.182,72.4383,18354.0
2021-03-24 11:00:00,84.8,84.91,84.77,84.85,18432.0,72.4469,72.5408,72.4212,72.4896,18432.0
2021-03-24 11:05:00,84.85,84.97,84.84,84.95,13434.0,72.4896,72.5921,72.481,72.575,13434.0
2021-03-24 11:10:00,84.95,85.08,84.83,84.91,30328.0,72.575,72.6861,72.4725,72.5408,30328.0
2021-03-24 11:15:00,84.9,85.06,84.84,85.01,9946.0,72.5323,72.669,72.481,72.6263,9946.0
2021-03-24 11:20:00,85.01,85.02,84.85,84.91,10095.0,72.6263,72.6348,72.4896,72.5408,10095.0
2021-03-24 11:25:00,84.93,84.94,84.75,84.85,11005.0,72.5579,72.5665,72.4041,72.4896,11005.0
2021-03-24 11:30:00,84.87,84.94,84.82,84.92,7590.0,72.5067,72.5665,72.4639,72.5494,7590.0
2021-03-24 11:35:00,84.91,84.95,84.83,84.89,11471.0,72.5408,72.575,72.4725,72.5237,11471.0
2021-03-24 11:40:00,84.89,85.01,84.85,85.0,10091.0,72.5237,72.6263,72.4896,72.6177,10091.0
2021-03-24 11:45:00,84.99,85.03,84.99,85.0,9563.0,72.6092,72.6434,72.6092,72.6177,9563.0
2021-03-24 11:50:00,85.01,85.1,84.96,85.1,10677.0,72.6263,72.7032,72.5836,72.7032,10677.0
2021-03-24 11:55:00,85.09,85.14,85.06,85.12,6307.0,72.6946,72.7373,72.669,72.7202,6307.0
2021-03-24 12:00:00,85.12,85.21,85.12,85.14,9901.0,72.7202,72.7971,72.7202,72.7373,9901.0
2021-03-24 12:05:00,85.16,85.21,85.14,85.14,12497.0,72.7544,72.7971,72.7373,72.7373,12497.0
2021-03-24 12:10:00,85.13,85.18,85.02,85.04,10373.0,72.7288,72.7715,72.6348,72.6519,10373.0
2021-03-24 12:15:00,85.02,85.02,84.94,84.99,9825.0,72.6348,72.6348,72.5665,72.6092,9825.0
2021-03-24 12:20:00,84.99,85.0,84.9,84.93,8579.0,72.6092,72.6177,72.5323,72.5579,8579.0
2021-03-24 12:25:00,84.93,85.0,84.88,84.99,7942.0,72.5579,72.6177,72.5152,72.6092,7942.0
2021-03-24 12:30:00,85.01,85.17,85.01,85.17,7548.0,72.6263,72.763,72.6263,72.763,7548.0
2021-03-24 12:35:00,85.21,85.22,85.02,85.02,11836.0,72.7971,72.8057,72.6348,72.6348,11836.0
2021-03-24 12:40:00,85.03,85.13,85.0,85.12,12182.0,72.6434,72.7288,72.6177,72.7202,12182.0
2021-03-24 12:45:00,85.13,85.19,85.03,85.03,17250.0,72.7288,72.78,72.6434,72.6434,17250.0
2021-03-24 12:50:00,85.05,85.15,85.04,85.12,10275.0,72.6604,72.7459,72.6519,72.7202,10275.0
2021-03-24 12:55:00,85.12,85.13,84.97,84.97,7400.0,72.7202,72.7288,72.5921,72.5921,7400.0
2021-03-24 13:00:00,84.96,85.13,84.93,85.09,10748.0,72.5836,72.7288,72.5579,72.6946,10748.0
2021-03-24 13:05:00,85.11,85.11,84.92,84.95,8930.0,72.7117,72.7117,72.5494,72.575,8930.0
2021-03-24 13:10:00,84.94,85.05,84.94,85.03,7005.0,72.5665,72.6604,72.5665,72.6434,7005.0
2021-03-24 13:15:00,84.98,84.98,84.91,84.95,8687.0,72.6006,72.6006,72.5408,72.575,8687.0
2021-03-24 13:20:00,84.93,84.93,84.87,84.9,6050.0,72.5579,72.5579,72.5067,72.5323,6050.0
2021-03-24 13:25:00,84.89,84.92,84.83,84.92,6015.0,72.5237,72.5494,72.4725,72.5494,6015.0
2021-03-24 13:30:00,84.92,84.92,84.76,84.81,11628.0,72.5494,72.5494,72.4127,72.4554,11628.0
2021-03-24 13:35:00,84.8,84.8,84.69,84.77,12799.0,72.4469,72.4469,72.3529,72.4212,12799.0
2021-03-24 13:40:00,84.77,84.84,84.76,84.81,7725.0,72.4212,72.481,72.4127,72.4554,7725.0
2021-03-24 13:45:00,84.82,84.89,84.73,84.87,17351.0,72.4639,72.5237,72.3871,72.5067,17351.0
2021-03-24 13:50:00,84.89,84.92,84.78,84.81,10646.0,72.5237,72.5494,72.4298,72.4554,10646.0
2021-03-24 13:55:00,84.84,84.85,84.79,84.79,10581.0,72.481,72.4896,72.4383,72.4383,10581.0
2021-03-24 14:00:00,84.79,84.82,84.74,84.81,8170.0,72.4383,72.4639,72.3956,72.4554,8170.0
2021-03-24 14:05:00,84.8,84.82,84.74,84.79,8886.0,72.4469,72.4639,72.3956,72.4383,8886.0
2021-03-24 14:10:00,84.8,84.93,84.79,84.92,14442.0,72.4469,72.5579,72.4383,72.5494,14442.0
2021-03-24 14:15:00,84.94,85.06,84.94,85.03,11666.0,72.5665,72.669,72.5665,72.6434,11666.0
2021-03-24 14:20:00,85.01,85.08,84.98,85.03,12852.0,72.6263,72.6861,72.6006,72.6434,12852.0
2021-03-24 14:25:00,85.02,85.02,84.91,84.91,17368.0,72.6348,72.6348,72.5408,72.5408,17368.0
2021-03-24 14:30:00,84.92,84.94,84.87,84.9,12945.0,72.5494,72.5665,72.5067,72.5323,12945.0
2021-03-24 14:35:00,84.9,85.03,84.89,85.03,18558.0,72.5323,72.6434,72.5237,72.6434,18558.0
2021-03-24 14:40:00,85.04,85.2,85.04,85.13,12842.0,72.6519,72.7886,72.6519,72.7288,12842.0
2021-03-24 14:45:00,85.15,85.33,85.15,85.33,14480.0,72.7459,72.8997,72.7459,72.8997,14480.0
2021-03-24 14:50:00,85.32,85.32,85.18,85.19,11223.0,72.8911,72.8911,72.7715,72.78,11223.0
2021-03-24 14:55:00,85.19,85.37,85.17,85.25,15831.0,72.78,72.9338,72.763,72.8313,15831.0
2021-03-24 15:00:00,85.25,85.29,85.17,85.17,12349.0,72.8313,72.8655,72.763,72.763,12349.0
2021-03-24 15:05:00,85.15,85.27,85.15,85.23,12640.0,72.7459,72.8484,72.7459,72.8142,12640.0
2021-03-24 15:10:00,85.23,85.25,85.18,85.25,16809.0,72.8142,72.8313,72.7715,72.8313,16809.0
2021-03-24 15:15:00,85.25,85.31,85.21,85.24,19066.0,72.8313,72.8826,72.7971,72.8228,19066.0
2021-03-24 15:20:00,85.22,85.22,85.04,85.21,30942.0,72.8057,72.8057,72.6519,72.7971,30942.0
2021-03-24 15:25:00,85.19,85.3,85.15,85.25,24007.0,72.78,72.874,72.7459,72.8313,24007.0
2021-03-24 15:30:00,85.24,85.45,85.23,85.42,26912.0,72.8228,73.0022,72.8142,72.9765,26912.0
2021-03-24 15:35:00,85.42,85.48,85.3,85.32,31936.0,72.9765,73.0278,72.874,72.8911,31936.0
2021-03-24 15:40:00,85.32,85.34,85.15,85.16,40102.0,72.8911,72.9082,72.7459,72.7544,40102.0
2021-03-24 15:45:00,85.17,85.25,85.14,85.24,48584.0,72.763,72.8313,72.7373,72.8228,48584.0
2021-03-24 15:50:00,85.21,85.22,84.9,84.91,153897.0,72.7971,72.8057,72.5323,72.5408,153897.0
2021-03-24 15:55:00,84.91,85.13,84.8,84.99,314472.0,72.5408,72.7288,72.4469,72.6092,314472.0
2021-03-25 09:30:00,85.52,85.84,85.15,85.25,87879.0,73.062,73.3354,72.7459,72.8313,87879.0
2021-03-25 09:35:00,85.26,85.29,84.62,84.79,42089.0,72.8398,72.8655,72.2931,72.4383,42089.0
2021-03-25 09:40:00,84.72,84.83,84.48,84.54,17520.0,72.3785,72.4725,72.1735,72.2247,17520.0
2021-03-25 09:45:00,84.54,84.81,84.47,84.8,28351.0,72.2247,72.4554,72.1649,72.4469,28351.0
2021-03-25 09:50:00,84.74,84.92,84.63,84.77,9925.0,72.3956,72.5494,72.3016,72.4212,9925.0
2021-03-25 09:55:00,84.77,84.82,84.58,84.71,33235.0,72.4212,72.4639,72.2589,72.37,33235.0
2021-03-25 10:00:00,84.69,84.81,84.34,84.54,47215.0,72.3529,72.4554,72.0539,72.2247,47215.0
2021-03-25 10:05:00,84.56,84.74,84.49,84.62,44845.0,72.2418,72.3956,72.182,72.2931,44845.0
2021-03-25 10:10:00,84.62,84.7,84.49,84.67,34906.0,72.2931,72.3614,72.182,72.3358,34906.0
2021-03-25 10:15:00,84.67,85.05,84.67,84.89,38619.0,72.3358,72.6604,72.3358,72.5237,38619.0
2021-03-25 10:20:00,84.91,84.96,84.68,84.92,24421.0,72.5408,72.5836,72.3443,72.5494,24421.0
2021-03-25 10:25:00,84.92,84.97,84.81,84.88,21417.0,72.5494,72.5921,72.4554,72.5152,21417.0
2021-03-25 10:30:00,84.89,84.93,84.63,84.77,28248.0,72.5237,72.5579,72.3016,72.4212,28248.0
2021-03-25 10:35:00,84.77,84.88,84.65,84.68,19110.0,72.4212,72.5152,72.3187,72.3443,19110.0
2021-03-25 10:40:00,84.7,84.83,84.68,84.82,21329.0,72.3614,72.4725,72.3443,72.4639,21329.0
2021-03-25 10:45:00,84.82,85.08,84.81,85.08,20980.0,72.4639,72.6861,72.4554,72.6861,20980.0
2021-03-25 10:50:00,85.1,85.31,85.1,85.24,19149.0,72.7032,72.8826,72.7032,72.8228,19149.0
2021-03-25 10:55:00,85.25,85.33,85.03,85.05,42869.0,72.8313,72.8997,72.6434,72.6604,42869.0
2021-03-25 11:00:00,85.05,85.22,85.02,85.19,32006.0,72.6604,72.8057,72.6348,72.78,32006.0
2021-03-25 11:05:00,85.19,85.53,85.18,85.53,40740.0,72.78,73.0705,72.7715,73.0705,40740.0
2021-03-25 11:10:00,85.53,85.59,85.32,85.34,16689.0,73.0705,73.1218,72.8911,72.9082,16689.0
2021-03-25 11:15:00,85.32,85.41,85.19,85.41,19808.0,72.8911,72.968,72.78,72.968,19808.0
2021-03-25 11:20:00,85.43,85.46,85.29,85.35,24359.0,72.9851,73.0107,72.8655,72.9167,24359.0
2021-03-25 11:25:00,85.36,85.4,85.11,85.17,58358.0,72.9253,72.9595,72.7117,72.763,58358.0
2021-03-25 11:30:00,85.17,85.17,84.97,85.01,44756.0,72.763,72.763,72.5921,72.6263,44756.0
2021-03-25 11:35:00,85.01,85.26,84.96,84.97,26865.0,72.6263,72.8398,72.5836,72.5921,26865.0
2021-03-25 11:40:00,84.97,85.03,84.86,84.93,21026.0,72.5921,72.6434,72.4981,72.5579,21026.0
2021-03-25 11:45:00,84.96,84.96,84.76,84.9,33077.0,72.5836,72.5836,72.4127,72.5323,33077.0
2021-03-25 11:50:00,84.97,85.08,84.89,84.92,23053.0,72.5921,72.6861,72.5237,72.5494,23053.0
2021-03-25 11:55:00,84.92,84.95,84.83,84.9,18076.0,72.5494,72.575,72.4725,72.5323,18076.0
2021-03-25 12:00:00,84.87,84.93,84.66,84.76,27411.0,72.5067,72.5579,72.3273,72.4127,27411.0
2021-03-25 12:05:00,84.76,84.79,84.51,84.75,36807.0,72.4127,72.4383,72.1991,72.4041,36807.0
2021-03-25 12:10:00,84.79,84.81,84.62,84.63,18757.0,72.4383,72.4554,72.2931,72.3016,18757.0
2021-03-25 12:15:00,84.67,84.82,84.65,84.77,10932.0,72.3358,72.4639,72.3187,72.4212,10932.0
2021-03-25 12:20:00,84.78,84.78,84.64,84.73,16090.0,72.4298,72.4298,72.3102,72.3871,16090.0
2021-03-25 12:25:00,84.75,84.83,84.59,84.59,14375.0,72.4041,72.4725,72.2675,72.2675,14375.0
2021-03-25 12:30:00,84.61,84.74,84.55,84.55,16294.0,72.2845,72.3956,72.2333,72.2333,16294.0
2021-03-25 12:35:00,84.55,84.66,84.48,84.62,22587.0,72.2333,72.3273,72.1735,72.2931,22587.0
2021-03-25 12:40:00,84.61,84.72,84.56,84.64,16310.0,72.2845,72.3785,72.2418,72.3102,16310.0
2021-03-25 12:45:00,84.64,84.64,84.46,84.47,15792.0,72.3102,72.3102,72.1564,72.1649,15792.0
2021-03-25 12:50:00,84.48,84.68,84.48,84.68,14007.0,72.1735,72.3443,72.1735,72.3443,14007.0
2021-03-25 12:55:00,84.7,84.89,84.7,84.87,14632.0,72.3614,72.5237,72.3614,72.5067,14632.0
2021-03-25 13:00:00,84.92,85.01,84.83,84.96,16586.0,72.5494,72.6263,72.4725,72.5836,16586.0
2021-03-25 13:05:00,84.95,84.96,84.69,84.7,15077.0,72.575,72.5836,72.3529,72.3614,15077.0
2021-03-25 13:10:00,84.71,84.88,84.71,84.87,14680.0,72.37,72.5152,72.37,72.5067,14680.0
2021-03-25 13:15:00,84.86,84.89,84.79,84.82,16525.0,72.4981,72.5237,72.4383,72.4639,16525.0
2021-03-25 13:20:00,84.83,84.85,84.77,84.77,12659.0,72.4725,72.4896,72.4212,72.4212,12659.0
2021-03-25 13:25:00,84.76,84.85,84.73,84.83,13445.0,72.4127,72.4896,72.3871,72.4725,13445.0
2021-03-25 13:30:00,84.82,84.91,84.82,84.83,10074.0,72.4639,72.5408,72.4639,72.4725,10074.0
2021-03-25 13:35:00,84.83,84.99,84.83,84.98,15422.0,72.4725,72.6092,72.4725,72.6006,15422.0
2021-03-25 13:40:00,85.0,85.01,84.96,84.99,12059.0,72.6177,72.6263,72.5836,72.6092,12059.0
2021-03-25 13:45:00,85.0,85.03,84.94,85.03,12189.0,72.6177,72.6434,72.5665,72.6434,12189.0
2021-03-25 13:50:00,85.06,85.07,84.9,84.91,12059.0,72.669,72.6775,72.5323,72.5408,12059.0
2021-03-25 13:55:00,84.91,84.95,84.85,84.86,10209.0,72.5408,72.575,72.4896,72.4981,10209.0
2021-03-25 14:00:00,84.88,84.89,84.81,84.82,8227.0,72.5152,72.5237,72.4554,72.4639,8227.0
2021-03-25 14:05:00,84.83,84.83,84.54,84.65,209412.0,72.4725,72.4725,72.2247,72.3187,209412.0
2021-03-25 14:10:00,84.65,84.76,84.63,84.65,53726.0,72.3187,72.4127,72.3016,72.3187,53726.0
2021-03-25 14:15:00,84.65,84.71,84.55,84.7,10160.0,72.3187,72.37,72.2333,72.3614,10160.0
2021-03-25 14:20:00,84.71,84.79,84.65,84.65,10191.0,72.37,72.4383,72.3187,72.3187,10191.0
2021-03-25 14:25:00,84.65,84.7,84.63,84.67,10351.0,72.3187,72.3614,72.3016,72.3358,10351.0
2021-03-25 14:30:00,84.69,84.73,84.65,84.69,13360.0,72.3529,72.3871,72.3187,72.3529,13360.0
2021-03-25 14:35:00,84.7,84.71,84.61,84.67,13573.0,72.3614,72.37,72.2845,72.3358,13573.0
2021-03-25 14:40:00,84.68,84.72,84.67,84.71,10400.0,72.3443,72.3785,72.3358,72.37,10400.0
2021-03-25 14:45:00,84.7,84.76,84.61,84.74,21035.0,72.3614,72.4127,72.2845,72.3956,21035.0
2021-03-25 14:50:00,84.74,84.82,84.72,84.81,15237.0,72.3956,72.4639,72.3785,72.4554,15237.0
2021-03-25 14:55:00,84.82,84.84,84.73,84.77,14747.0,72.4639,72.481,72.3871,72.4212,14747.0
2021-03-25 15:00:00,84.78,84.9,84.75,84.86,18780.0,72.4298,72.5323,72.4041,72.4981,18780.0
2021-03-25 15:05:00,84.85,84.94,84.81,84.94,10353.0,72.4896,72.5665,72.4554,72.5665,10353.0
2021-03-25 15:10:00,84.95,85.0,84.88,84.88,32168.0,72.575,72.6177,72.5152,72.5152,32168.0
2021-03-25 15:15:00,84.87,84.97,84.85,84.86,19484.0,72.5067,72.5921,72.4896,72.4981,19484.0
2021-03-25 15:20:00,84.83,84.88,84.78,84.84,27348.0,72.4725,72.5152,72.4298,72.481,27348.0
2021-03-25 15:25:00,84.84,84.91,84.84,84.87,17912.0,72.481,72.5408,72.481,72.5067,17912.0
2021-03-25 15:30:00,84.87,84.96,84.86,84.9,30839.0,72.5067,72.5836,72.4981,72.5323,30839.0
2021-03-25 15:35:00,84.9,84.98,84.83,84.84,32692.0,72.5323,72.6006,72.4725,72.481,32692.0
2021-03-25 15:40:00,84.84,84.86,84.78,84.84,23594.0,72.481,72.4981,72.4298,72.481,23594.0
2021-03-25 15:45:00,84.84,84.88,84.76,84.77,42436.0,72.481,72.5152,72.4127,72.4212,42436.0
2021-03-25 15:50:00,84.78,84.91,84.72,84.76,131907.0,72.4298,72.5408,72.3785,72.4127,131907.0
2021-03-25 15:55:00,84.76,84.82,84.71,84.71,180329.0,72.4127,72.4639,72.37,72.37,180329.0
2021-03-26 09:30:00,84.51,84.85,84.09,84.7,48584.0,72.1991,72.4896,71.8403,72.3614,48584.0
2021-03-26 09:35:00,84.7,84.79,84.48,84.48,17636.0,72.3614,72.4383,72.1735,72.1735,17636.0
2021-03-26 09:40:00,84.52,84.73,84.42,84.63,12724.0,72.2076,72.3871,72.1222,72.3016,12724.0
2021-03-26 09:45:00,84.59,84.59,84.35,84.36,13834.0,72.2675,72.2675,72.0624,72.071,13834.0
2021-03-26 09:50:00,84.36,84.47,84.26,84.39,17519.0,72.071,72.1649,71.9855,72.0966,17519.0
2021-03-26 09:55:00,84.34,84.49,84.26,84.41,11497.0,72.0539,72.182,71.9855,72.1137,11497.0
2021-03-26 10:00:00,84.38,84.5,84.28,84.42,15050.0,72.088,72.1906,72.0026,72.1222,15050.0
2021-03-26 10:05:00,84.39,84.41,84.11,84.11,11268.0,72.0966,72.1137,71.8574,71.8574,11268.0
2021-03-26 10:10:00,84.12,84.17,83.88,83.97,45329.0,71.8659,71.9086,71.6609,71.7378,45329.0
2021-03-26 10:15:00,83.97,84.07,83.92,83.99,19673.0,71.7378,71.8232,71.6951,71.7549,19673.0
2021-03-26 10:20:00,83.99,83.99,83.84,83.84,18476.0,71.7549,71.7549,71.6267,71.6267,18476.0
2021-03-26 10:25:00,83.84,83.88,83.74,83.77,14974.0,71.6267,71.6609,71.5413,71.5669,14974.0
2021-03-26 10:30:00,83.77,83.85,83.72,83.72,22094.0,71.5669,71.6352,71.5242,71.5242,22094.0
2021-03-26 10:35:00,83.73,84.0,83.68,83.96,20121.0,71.5327,71.7634,71.49,71.7292,20121.0
2021-03-26 10:40:00,83.94,83.98,83.86,83.87,7743.0,71.7121,71.7463,71.6438,71.6523,7743.0
2021-03-26 10:45:00,83.87,84.2,83.85,84.19,10942.0,71.6523,71.9343,71.6352,71.9257,10942.0
2021-03-26 10:50:00,84.21,84.27,84.1,84.21,10212.0,71.9428,71.9941,71.8488,71.9428,10212.0
2021-03-26 10:55:00,84.22,84.23,84.14,84.15,6852.0,71.9513,71.9599,71.883,71.8915,6852.0
2021-03-26 11:00:00,84.16,84.44,84.16,84.38,12367.0,71.9001,72.1393,71.9001,72.088,12367.0
2021-03-26 11:05:00,84.4,84.42,84.32,84.33,13076.0,72.1051,72.1222,72.0368,72.0453,13076.0
2021-03-26 11:10:00,84.31,84.37,84.22,84.32,35984.0,72.0282,72.0795,71.9513,72.0368,35984.0
2021-03-26 11:15:00,84.32,84.33,84.22,84.22,19743.0,72.0368,72.0453,71.9513,71.9513,19743.0
2021-03-26 11:20:00,84.22,84.22,84.05,84.12,14504.0,71.9513,71.9513,71.8061,71.8659,14504.0
2021-03-26 11:25:00,84.16,84.19,84.05,84.19,15814.0,71.9001,71.9257,71.8061,71.9257,15814.0
2021-03-26 11:30:00,84.19,84.19,84.01,84.01,11902.0,71.9257,71.9257,71.7719,71.7719,11902.0
2021-03-26 11:35:00,83.98,84.08,83.93,84.04,8580.0,71.7463,71.8317,71.7036,71.7976,8580.0
2021-03-26 11:40:00,84.04,84.11,84.01,84.08,9789.0,71.7976,71.8574,71.7719,71.8317,9789.0
2021-03-26 11:45:00,84.12,84.34,84.07,84.32,16520.0,71.8659,72.0539,71.8232,72.0368,16520.0
2021-03-26 11:50:00,84.33,84.33,84.2,84.28,6735.0,72.0453,72.0453,71.9343,72.0026,6735.0
2021-03-26 11:55:00,84.28,84.33,84.18,84.2,9112.0,72.0026,72.0453,71.9172,71.9343,9112.0
2021-03-26 12:00:00,84.2,84.26,84.14,84.15,15947.0,71.9343,71.9855,71.883,71.8915,15947.0
2021-03-26 12:05:00,84.15,84.17,84.08,84.16,10024.0,71.8915,71.9086,71.8317,71.9001,10024.0
2021-03-26 12:10:00,84.15,84.18,84.06,84.07,9239.0,71.8915,71.9172,71.8147,71.8232,9239.0
2021-03-26 12:15:00,84.06,84.2,84.04,84.13,9854.0,71.8147,71.9343,71.7976,71.8745,9854.0
2021-03-26 12:20:00,84.15,84.24,84.14,84.23,12995.0,71.8915,71.9684,71.883,71.9599,12995.0
2021-03-26 12:25:00,84.21,84.24,84.18,84.24,8288.0,71.9428,71.9684,71.9172,71.9684,8288.0
2021-03-26 12:30:00,84.25,84.27,84.18,84.27,17869.0,71.977,71.9941,71.9172,71.9941,17869.0
2021-03-26 12:35:00,84.27,84.41,84.24,84.39,16738.0,71.9941,72.1137,71.9684,72.0966,16738.0
2021-03-26 12:40:00,84.4,84.48,84.38,84.45,13541.0,72.1051,72.1735,72.088,72.1478,13541.0
2021-03-26 12:45:00,84.46,84.65,84.46,84.63,18667.0,72.1564,72.3187,72.1564,72.3016,18667.0
2021-03-26 12:50:00,84.63,84.63,84.5,84.56,11746.0,72.3016,72.3016,72.1906,72.2418,11746.0
2021-03-26 12:55:00,84.57,84.66,84.56,84.57,15326.0,72.2504,72.3273,72.2418,72.2504,15326.0
2021-03-26 13:00:00,84.58,84.58,84.42,84.45,10803.0,72.2589,72.2589,72.1222,72.1478,10803.0
2021-03-26 13:05:00,84.45,84.59,84.45,84.58,9650.0,72.1478,72.2675,72.1478,72.2589,9650.0
2021-03-26 13:10:00,84.56,84.56,84.42,84.45,10290.0,72.2418,72.2418,72.1222,72.1478,10290.0
2021-03-26 13:15:00,84.44,84.46,84.38,84.39,12692.0,72.1393,72.1564,72.088,72.0966,12692.0
2021-03-26 13:20:00,84.39,84.6,84.39,84.6,9507.0,72.0966,72.276,72.0966,72.276,9507.0
2021-03-26 13:25:00,84.59,84.61,84.5,84.5,8779.0,72.2675,72.2845,72.1906,72.1906,8779.0
2021-03-26 13:30:00,84.51,84.54,84.43,84.45,14573.0,72.1991,72.2247,72.1308,72.1478,14573.0
2021-03-26 13:35:00,84.44,84.49,84.4,84.41,11447.0,72.1393,72.182,72.1051,72.1137,11447.0
2021-03-26 13:40:00,84.41,84.45,84.29,84.43,22037.0,72.1137,72.1478,72.0112,72.1308,22037.0
2021-03-26 13:45:00,84.43,84.47,84.38,84.44,10954.0,72.1308,72.1649,72.088,72.1393,10954.0
2021-03-26 13:50:00,84.44,84.53,84.41,84.51,15040.0,72.1393,72.2162,72.1137,72.1991,15040.0
2021-03-26 13:55:00,84.51,84.6,84.47,84.54,15049.0,72.1991,72.276,72.1649,72.2247,15049.0
2021-03-26 14:00:00,84.55,84.57,84.45,84.46,17325.0,72.2333,72.2504,72.1478,72.1564,17325.0
2021-03-26 14:05:00,84.46,84.7,84.45,84.66,29226.0,72.1564,72.3614,72.1478,72.3273,29226.0
2021-03-26 14:10:00,84.65,84.69,84.58,84.59,24774.0,72.3187,72.3529,72.2589,72.2675,24774.0
2021-03-26 14:15:00,84.58,84.68,84.56,84.67,21346.0,72.2589,72.3443,72.2418,72.3358,21346.0
2021-03-26 14:20:00,84.68,84.7,84.63,84.65,21152.0,72.3443,72.3614,72.3016,72.3187,21152.0
2021-03-26 14:25:00,84.64,84.65,84.55,84.63,18061.0,72.3102,72.3187,72.2333,72.3016,18061.0
2021-03-26 14:30:00,84.62,84.66,84.5,84.59,18921.0,72.2931,72.3273,72.1906,72.2675,18921.0
2021-03-26 14:35:00,84.59,84.61,84.49,84.54,16689.0,72.2675,72.2845,72.182,72.2247,16689.0
2021-03-26 14:40:00,84.53,84.55,84.39,84.42,15860.0,72.2162,72.2333,72.0966,72.1222,15860.0
2021-03-26 14:45:00,84.43,84.48,84.4,84.46,16696.0,72.1308,72.1735,72.1051,72.1564,16696.0
2021-03-26 14:50:00,84.48,84.56,84.44,84.56,21612.0,72.1735,72.2418,72.1393,72.2418,21612.0
2021-03-26 14:55:00,84.55,84.58,84.5,84.53,18997.0,72.2333,72.2589,72.1906,72.2162,18997.0
2021-03-26 15:00:00,84.53,84.64,84.53,84.57,11277.0,72.2162,72.3102,72.2162,72.2504,11277.0
2021-03-26 15:05:00,84.56,84.56,84.49,84.5,13507.0,72.2418,72.2418,72.182,72.1906,13507.0
2021-03-26 15:10:00,84.5,84.6,84.47,84.51,19370.0,72.1906,72.276,72.1649,72.1991,19370.0
2021-03-26 15:15:00,84.51,84.52,84.35,84.4,22542.0,72.1991,72.2076,72.0624,72.1051,22542.0
2021-03-26 15:20:00,84.41,84.48,84.34,84.48,12583.0,72.1137,72.1735,72.0539,72.1735,12583.0
2021-03-26 15:25:00,84.49,84.49,84.39,84.48,25266.0,72.182,72.182,72.0966,72.1735,25266.0
2021-03-26 15:30:00,84.48,84.55,84.31,84.53,34946.0,72.1735,72.2333,72.0282,72.2162,34946.0
2021-03-26 15:35:00,84.54,84.79,84.54,84.74,18800.0,72.2247,72.4383,72.2247,72.3956,18800.0
2021-03-26 15:40:00,84.75,84.75,84.62,84.66,29647.0,72.4041,72.4041,72.2931,72.3273,29647.0
2021-03-26 15:45:00,84.67,84.83,84.64,84.76,24783.0,72.3358,72.4725,72.3102,72.4127,24783.0
2021-03-26 15:50:00,84.77,84.87,84.65,84.81,77510.0,72.4212,72.5067,72.3187,72.4554,77510.0
2021-03-26 15:55:00,84.81,85.04,84.76,84.98,196348.0,72.4554,72.6519,72.4127,72.6006,196348.0
2021-03-29 09:30:00,84.73,85.0,84.26,84.78,49705.0,72.3871,72.6177,71.9855,72.4298,49705.0
2021-03-29 09:35:00,84.75,84.84,84.51,84.78,20378.0,72.4041,72.481,72.1991,72.4298,20378.0
2021-03-29 09:40:00,84.73,84.95,84.67,84.9,24650.0,72.3871,72.575,72.3358,72.5323,24650.0
2021-03-29 09:45:00,84.93,85.01,84.59,84.67,18940.0,72.5579,72.6263,72.2675,72.3358,18940.0
2021-03-29 09:50:00,84.59,84.66,84.46,84.62,14577.0,72.2675,72.3273,72.1564,72.2931,14577.0
2021-03-29 09:55:00,84.64,84.86,84.61,84.85,18566.0,72.3102,72.4981,72.2845,72.4896,18566.0
2021-03-29 10:00:00,84.83,84.96,84.75,84.87,15421.0,72.4725,72.5836,72.4041,72.5067,15421.0
2021-03-29 10:05:00,84.83,85.1,84.81,85.06,16091.0,72.4725,72.7032,72.4554,72.669,16091.0
2021-03-29 10:10:00,85.03,85.05,84.6,84.67,12390.0,72.6434,72.6604,72.276,72.3358,12390.0
2021-03-29 10:15:00,84.65,84.67,84.54,84.57,14018.0,72.3187,72.3358,72.2247,72.2504,14018.0
2021-03-29 10:20:00,84.58,84.8,84.57,84.66,12119.0,72.2589,72.4469,72.2504,72.3273,12119.0
2021-03-29 10:25:00,84.66,84.88,84.62,84.86,9512.0,72.3273,72.5152,72.2931,72.4981,9512.0
2021-03-29 10:30:00,84.83,84.97,84.83,84.87,16134.0,72.4725,72.5921,72.4725,72.5067,16134.0
2021-03-29 10:35:00,84.88,84.9,84.61,84.7,12953.0,72.5152,72.5323,72.2845,72.3614,12953.0
2021-03-29 10:40:00,84.7,84.86,84.69,84.69,12210.0,72.3614,72.4981,72.3529,72.3529,12210.0
2021-03-29 10:45:00,84.71,85.03,84.69,85.03,11668.0,72.37,72.6434,72.3529,72.6434,11668.0
2021-03-29 10:50:00,85.04,85.07,84.95,85.02,12872.0,72.6519,72.6775,72.575,72.6348,12872.0
2021-03-29 10:55:00,85.03,85.14,84.94,85.12,21247.0,72.6434,72.7373,72.5665,72.7202,21247.0
2021-03-29 11:00:00,85.1,85.17,85.04,85.06,26764.0,72.7032,72.763,72.6519,72.669,26764.0
2021-03-29 11:05:00,85.03,85.09,84.92,85.04,25170.0,72.6434,72.6946,72.5494,72.6519,25170.0
2021-03-29 11:10:00,85.04,85.42,85.03,85.4,21751.0,72.6519,72.9765,72.6434,72.9595,21751.0
2021-03-29 11:15:00,85.38,85.58,85.35,85.58,15015.0,72.9424,73.1132,72.9167,73.1132,15015.0
2021-03-29 11:20:00,85.56,85.57,85.42,85.57,13279.0,73.0961,73.1047,72.9765,73.1047,13279.0
2021-03-29 11:25:00,85.6,85.72,85.52,85.72,15214.0,73.1303,73.2328,73.062,73.2328,15214.0
2021-03-29 11:30:00,85.71,85.71,85.29,85.32,18266.0,73.2243,73.2243,72.8655,72.8911,18266.0
2021-03-29 11:35:00,85.31,85.52,85.3,85.5,16668.0,72.8826,73.062,72.874,73.0449,16668.0
2021-03-29 11:40:00,85.51,85.54,85.41,85.48,14528.0,73.0534,73.0791,72.968,73.0278,14528.0
2021-03-29 11:45:00,85.51,85.6,85.42,85.51,18386.0,73.0534,73.1303,72.9765,73.0534,18386.0
2021-03-29 11:50:00,85.56,85.56,85.3,85.36,9814.0,73.0961,73.0961,72.874,72.9253,9814.0
2021-03-29 11:55:00,85.36,85.49,85.35,85.47,11255.0,72.9253,73.0363,72.9167,73.0193,11255.0
2021-03-29 12:00:00,85.43,85.53,85.41,85.43,10680.0,72.9851,73.0705,72.968,72.9851,10680.0
2021-03-29 12:05:00,85.43,85.55,85.42,85.45,12164.0,72.9851,73.0876,72.9765,73.0022,12164.0
2021-03-29 12:10:00,85.45,85.51,85.38,85.45,14058.0,73.0022,73.0534,72.9424,73.0022,14058.0
2021-03-29 12:15:00,85.46,85.48,85.36,85.38,10313.0,73.0107,73.0278,72.9253,72.9424,10313.0
2021-03-29 12:20:00,85.39,85.48,85.38,85.42,8835.0,72.9509,73.0278,72.9424,72.9765,8835.0
2021-03-29 12:25:00,85.42,85.57,85.4,85.49,19745.0,72.9765,73.1047,72.9595,73.0363,19745.0
2021-03-29 12:30:00,85.48,85.59,85.43,85.59,13945.0,73.0278,73.1218,72.9851,73.1218,13945.0
2021-03-29 12:35:00,85.59,85.71,85.58,85.6,39104.0,73.1218,73.2243,73.1132,73.1303,39104.0
2021-03-29 12:40:00,85.58,85.68,85.55,85.68,13999.0,73.1132,73.1987,73.0876,73.1987,13999.0
2021-03-29 12:45:00,85.68,85.74,85.64,85.73,9451.0,73.1987,73.2499,73.1645,73.2414,9451.0
2021-03-29 12:50:00,85.72,85.76,85.69,85.71,9522.0,73.2328,73.267,73.2072,73.2243,9522.0
2021-03-29 12:55:00,85.72,85.72,85.64,85.65,7771.0,73.2328,73.2328,73.1645,73.173,7771.0
2021-03-29 13:00:00,85.66,85.81,85.66,85.79,11848.0,73.1816,73.3097,73.1816,73.2926,11848.0
2021-03-29 13:05:00,85.79,85.86,85.75,85.75,13569.0,73.2926,73.3524,73.2585,73.2585,13569.0
2021-03-29 13:10:00,85.75,85.86,85.7,85.76,11323.0,73.2585,73.3524,73.2158,73.267,11323.0
2021-03-29 13:15:00,85.76,85.88,85.74,85.85,7973.0,73.267,73.3695,73.2499,73.3439,7973.0
2021-03-29 13:20:00,85.87,85.92,85.81,85.85,11179.0,73.361,73.4037,73.3097,73.3439,11179.0
2021-03-29 13:25:00,85.85,85.87,85.73,85.82,12991.0,73.3439,73.361,73.2414,73.3183,12991.0
2021-03-29 13:30:00,85.81,85.84,85.78,85.78,11123.0,73.3097,73.3354,73.2841,73.2841,11123.0
2021-03-29 13:35:00,85.77,85.78,85.73,85.75,7068.0,73.2756,73.2841,73.2414,73.2585,7068.0
2021-03-29 13:40:00,85.78,85.81,85.71,85.81,7000.0,73.2841,73.3097,73.2243,73.3097,7000.0
2021-03-29 13:45:00,85.82,85.98,85.76,85.95,9431.0,73.3183,73.455,73.267,73.4293,9431.0
2021-03-29 13:50:00,85.94,85.94,85.89,85.89,9672.0,73.4208,73.4208,73.3781,73.3781,9672.0
2021-03-29 13:55:00,85.89,85.9,85.82,85.83,11521.0,73.3781,73.3866,73.3183,73.3268,11521.0
2021-03-29 14:00:00,85.83,85.89,85.79,85.87,8725.0,73.3268,73.3781,73.2926,73.361,8725.0
2021-03-29 14:05:00,85.91,85.97,85.89,85.94,18186.0,73.3952,73.4464,73.3781,73.4208,18186.0
2021-03-29 14:10:00,85.93,85.95,85.85,85.92,10340.0,73.4122,73.4293,73.3439,73.4037,10340.0
2021-03-29 14:15:00,85.9,85.92,85.75,85.81,10710.0,73.3866,73.4037,73.2585,73.3097,10710.0
2021-03-29 14:20:00,85.8,85.89,85.79,85.86,7415.0,73.3012,73.3781,73.2926,73.3524,7415.0
2021-03-29 14:25:00,85.88,85.91,85.85,85.87,8438.0,73.3695,73.3952,73.3439,73.361,8438.0
2021-03-29 14:30:00,85.89,85.89,85.76,85.81,17113.0,73.3781,73.3781,73.267,73.3097,17113.0
2021-03-29 14:35:00,85.82,85.88,85.8,85.87,7759.0,73.3183,73.3695,73.3012,73.361,7759.0
2021-03-29 14:40:00,85.89,85.96,85.85,85.94,15483.0,73.3781,73.4379,73.3439,73.4208,15483.0
2021-03-29 14:45:00,85.93,86.03,85.92,86.02,34390.0,73.4122,73.4977,73.4037,73.4891,34390.0
2021-03-29 14:50:00,86.0,86.13,85.97,86.0,20822.0,73.4721,73.5831,73.4464,73.4721,20822.0
2021-03-29 14:55:00,86.01,86.01,85.9,85.98,14444.0,73.4806,73.4806,73.3866,73.455,14444.0
2021-03-29 15:00:00,85.97,86.03,85.95,85.99,11476.0,73.4464,73.4977,73.4293,73.4635,11476.0
2021-03-29 15:05:00,85.98,86.0,85.84,85.85,11784.0,73.455,73.4721,73.3354,73.3439,11784.0
2021-03-29 15:10:00,85.84,85.87,85.73,85.76,15083.0,73.3354,73.361,73.2414,73.267,15083.0
2021-03-29 15:15:00,85.79,85.81,85.67,85.81,20964.0,73.2926,73.3097,73.1901,73.3097,20964.0
2021-03-29 15:20:00,85.85,85.91,85.83,85.85,22921.0,73.3439,73.3952,73.3268,73.3439,22921.0
2021-03-29 15:25:00,85.83,85.94,85.82,85.94,19648.0,73.3268,73.4208,73.3183,73.4208,19648.0
2021-03-29 15:30:00,85.93,85.98,85.88,85.89,38087.0,73.4122,73.455,73.3695,73.3781,38087.0
2021-03-29 15:35:00,85.88,85.92,85.81,85.92,37100.0,73.3695,73.4037,73.3097,73.4037,37100.0
2021-03-29 15:40:00,85.91,85.91,85.79,85.84,33769.0,73.3952,73.3952,73.2926,73.3354,33769.0
2021-03-29 15:45:00,85.84,85.86,85.75,85.79,40664.0,73.3354,73.3524,73.2585,73.2926,40664.0
2021-03-29 15:50:00,85.78,85.84,85.67,85.84,84442.0,73.2841,73.3354,73.1901,73.3354,84442.0
2021-03-29 15:55:00,85.84,85.85,85.72,85.84,135387.0,73.3354,73.3439,73.2328,73.3354,135387.0
2021-03-30 09:30:00,85.52,85.52,84.65,84.68,57119.0,73.062,73.062,72.3187,72.3443,57119.0
2021-03-30 09:35:00,84.75,84.8,84.27,84.35,20206.0,72.4041,72.4469,71.9941,72.0624,20206.0
2021-03-30 09:40:00,84.32,84.93,84.25,84.93,30321.0,72.0368,72.5579,71.977,72.5579,30321.0
2021-03-30 09:45:00,84.9,84.97,84.82,84.9,11796.0,72.5323,72.5921,72.4639,72.5323,11796.0
2021-03-30 09:50:00,84.86,84.98,84.71,84.81,14408.0,72.4981,72.6006,72.37,72.4554,14408.0
2021-03-30 09:55:00,84.8,84.86,84.52,84.57,7640.0,72.4469,72.4981,72.2076,72.2504,7640.0
2021-03-30 10:00:00,84.61,84.72,84.51,84.63,15245.0,72.2845,72.3785,72.1991,72.3016,15245.0
2021-03-30 10:05:00,84.71,84.8,84.48,84.58,10958.0,72.37,72.4469,72.1735,72.2589,10958.0
2021-03-30 10:10:00,84.6,84.7,84.58,84.65,7091.0,72.276,72.3614,72.2589,72.3187,7091.0
2021-03-30 10:15:00,84.62,84.62,84.5,84.51,14288.0,72.2931,72.2931,72.1906,72.1991,14288.0
2021-03-30 10:20:00,84.52,84.73,84.46,84.73,22640.0,72.2076,72.3871,72.1564,72.3871,22640.0
2021-03-30 10:25:00,84.74,84.84,84.67,84.84,14236.0,72.3956,72.481,72.3358,72.481,14236.0
2021-03-30 10:30:00,84.87,84.87,84.58,84.59,17155.0,72.5067,72.5067,72.2589,72.2675,17155.0
2021-03-30 10:35:00,84.61,84.72,84.56,84.57,18445.0,72.2845,72.3785,72.2418,72.2504,18445.0
2021-03-30 10:40:00,84.57,84.58,84.28,84.36,23188.0,72.2504,72.2589,72.0026,72.071,23188.0
2021-03-30 10:45:00,84.34,84.49,84.33,84.48,17432.0,72.0539,72.182,72.0453,72.1735,17432.0
2021-03-30 10:50:00,84.5,84.55,84.4,84.5,12435.0,72.1906,72.2333,72.1051,72.1906,12435.0
2021-03-30 10:55:00,84.49,84.5,84.2,84.2,21606.0,72.182,72.1906,71.9343,71.9343,21606.0
2021-03-30 11:00:00,84.21,84.45,84.2,84.38,17252.0,71.9428,72.1478,71.9343,72.088,17252.0
2021-03-30 11:05:00,84.43,84.48,84.24,84.25,19135.0,72.1308,72.1735,71.9684,71.977,19135.0
2021-03-30 11:10:00,84.28,84.28,84.12,84.2,15752.0,72.0026,72.0026,71.8659,71.9343,15752.0
2021-03-30 11:15:00,84.22,84.26,84.07,84.1,13002.0,71.9513,71.9855,71.8232,71.8488,13002.0
2021-03-30 11:20:00,84.12,84.2,84.08,84.16,19308.0,71.8659,71.9343,71.8317,71.9001,19308.0
2021-03-30 11:25:00,84.17,84.18,84.03,84.03,14471.0,71.9086,71.9172,71.789,71.789,14471.0
2021-03-30 11:30:00,84.02,84.03,83.77,83.79,31259.0,71.7805,71.789,71.5669,71.584,31259.0
2021-03-30 11:35:00,83.79,83.83,83.7,83.83,17353.0,71.584,71.6182,71.5071,71.6182,17353.0
2021-03-30 11:40:00,83.82,83.9,83.79,83.89,7264.0,71.6096,71.678,71.584,71.6694,7264.0
2021-03-30 11:45:00,83.91,84.12,83.9,84.09,21589.0,71.6865,71.8659,71.678,71.8403,21589.0
2021-03-30 11:50:00,84.08,84.14,84.01,84.04,24409.0,71.8317,71.883,71.7719,71.7976,24409.0
2021-03-30 11:55:00,84.05,84.06,83.94,84.03,30974.0,71.8061,71.8147,71.7121,71.789,30974.0
2021-03-30 12:00:00,84.04,84.07,83.91,83.93,16042.0,71.7976,71.8232,71.6865,71.7036,16042.0
2021-03-30 12:05:00,83.89,83.94,83.83,83.92,11450.0,71.6694,71.7121,71.6182,71.6951,11450.0
2021-03-30 12:10:00,83.91,84.06,83.91,83.97,15593.0,71.6865,71.8147,71.6865,71.7378,15593.0
2021-03-30 12:15:00,83.98,83.99,83.82,83.87,13810.0,71.7463,71.7549,71.6096,71.6523,13810.0
2021-03-30 12:20:00,83.87,84.0,83.85,83.97,11917.0,71.6523,71.7634,71.6352,71.7378,11917.0
2021-03-30 12:25:00,83.96,84.04,83.92,83.92,9979.0,71.7292,71.7976,71.6951,71.6951,9979.0
2021-03-30 12:30:00,83.91,84.1,83.9,84.07,9285.0,71.6865,71.8488,71.678,71.8232,9285.0
2021-03-30 12:35:00,84.06,84.15,84.01,84.14,8911.0,71.8147,71.8915,71.7719,71.883,8911.0
2021-03-30 12:40:00,84.14,84.19,84.06,84.11,11369.0,71.883,71.9257,71.8147,71.8574,11369.0
2021-03-30 12:45:00,84.11,84.13,84.06,84.08,12007.0,71.8574,71.8745,71.8147,71.8317,12007.0
2021-03-30 12:50:00,84.07,84.23,84.06,84.2,14266.0,71.8232,71.9599,71.8147,71.9343,14266.0
2021-03-30 12:55:00,84.2,84.28,84.15,84.28,15056.0,71.9343,72.0026,71.8915,72.0026,15056.0
2021-03-30 13:00:00,84.3,84.31,84.26,84.31,10992.0,72.0197,72.0282,71.9855,72.0282,10992.0
2021-03-30 13:05:00,84.31,84.4,84.3,84.39,18315.0,72.0282,72.1051,72.0197,72.0966,18315.0
2021-03-30 13:10:00,84.37,84.55,84.36,84.55,10071.0,72.0795,72.2333,72.071,72.2333,10071.0
2021-03-30 13:15:00,84.57,84.57,84.44,84.5,13264.0,72.2504,72.2504,72.1393,72.1906,13264.0
2021-03-30 13:20:00,84.49,84.5,84.45,84.47,6836.0,72.182,72.1906,72.1478,72.1649,6836.0
2021-03-30 13:25:00,84.48,84.52,84.44,84.49,12844.0,72.1735,72.2076,72.1393,72.182,12844.0
2021-03-30 13:30:00,84.49,84.5,84.41,84.48,7795.0,72.182,72.1906,72.1137,72.1735,7795.0
2021-03-30 13:35:00,84.48,84.59,84.47,84.58,12147.0,72.1735,72.2675,72.1649,72.2589,12147.0
2021-03-30 13:40:00,84.56,84.59,84.54,84.56,10817.0,72.2418,72.2675,72.2247,72.2418,10817.0
2021-03-30 13:45:00,84.58,84.64,84.54,84.58,14581.0,72.2589,72.3102,72.2247,72.2589,14581.0
2021-03-30 13:50:00,84.58,84.63,84.56,84.6,6917.0,72.2589,72.3016,72.2418,72.276,6917.0
2021-03-30 13:55:00,84.61,84.71,84.6,84.66,9070.0,72.2845,72.37,72.276,72.3273,9070.0
2021-03-30 14:00:00,84.66,84.71,84.57,84.58,8691.0,72.3273,72.37,72.2504,72.2589,8691.0
2021-03-30 14:05:00,84.58,84.64,84.54,84.63,13243.0,72.2589,72.3102,72.2247,72.3016,13243.0
2021-03-30 14:10:00,84.63,84.65,84.59,84.62,13768.0,72.3016,72.3187,72.2675,72.2931,13768.0
2021-03-30 14:15:00,84.6,84.6,84.55,84.58,7745.0,72.276,72.276,72.2333,72.2589,7745.0
2021-03-30 14:20:00,84.59,84.63,84.49,84.59,10205.0,72.2675,72.3016,72.182,72.2675,10205.0
2021-03-30 14:25:00,84.61,84.64,84.49,84.54,8840.0,72.2845,72.3102,72.182,72.2247,8840.0
2021-03-30 14:30:00,84.54,84.61,84.52,84.57,15845.0,72.2247,72.2845,72.2076,72.2504,15845.0
2021-03-30 14:35:00,84.56,84.6,84.51,84.59,11748.0,72.2418,72.276,72.1991,72.2675,11748.0
2021-03-30 14:40:00,84.6,84.68,84.56,84.65,14447.0,72.276,72.3443,72.2418,72.3187,14447.0
2021-03-30 14:45:00,84.66,84.78,84.65,84.78,16447.0,72.3273,72.4298,72.3187,72.4298,16447.0
2021-03-30 14:50:00,84.76,84.77,84.67,84.73,8162.0,72.4127,72.4212,72.3358,72.3871,8162.0
2021-03-30 14:55:00,84.74,84.83,84.7,84.83,13981.0,72.3956,72.4725,72.3614,72.4725,13981.0
2021-03-30 15:00:00,84.82,84.9,84.77,84.85,18983.0,72.4639,72.5323,72.4212,72.4896,18983.0
2021-03-30 15:05:00,84.85,84.9,84.78,84.81,9450.0,72.4896,72.5323,72.4298,72.4554,9450.0
2021-03-30 15:10:00,84.78,84.78,84.69,84.7,13502.0,72.4298,72.4298,72.3529,72.3614,13502.0
2021-03-30 15:15:00,84.69,84.78,84.65,84.73,10494.0,72.3529,72.4298,72.3187,72.3871,10494.0
2021-03-30 15:20:00,84.72,84.81,84.71,84.81,12999.0,72.3785,72.4554,72.37,72.4554,12999.0
2021-03-30 15:25:00,84.81,84.86,84.7,84.77,31356.0,72.4554,72.4981,72.3614,72.4212,31356.0
2021-03-30 15:30:00,84.76,84.78,84.66,84.7,24409.0,72.4127,72.4298,72.3273,72.3614,24409.0
2021-03-30 15:35:00,84.71,84.81,84.69,84.75,18923.0,72.37,72.4554,72.3529,72.4041,18923.0
2021-03-30 15:40:00,84.75,84.78,84.65,84.66,19707.0,72.4041,72.4298,72.3187,72.3273,19707.0
2021-03-30 15:45:00,84.66,84.66,84.56,84.63,22449.0,72.3273,72.3273,72.2418,72.3016,22449.0
2021-03-30 15:50:00,84.63,84.63,84.44,84.48,76689.0,72.3016,72.3016,72.1393,72.1735,76689.0
2021-03-30 15:55:00,84.48,84.76,84.47,84.72,123647.0,72.1735,72.4127,72.1649,72.3785,123647.0
2021-03-31 09:30:00,84.36,84.53,84.13,84.42,63713.0,72.071,72.2162,71.8745,72.1222,63713.0
2021-03-31 09:35:00,84.42,84.74,84.4,84.69,21309.0,72.1222,72.3956,72.1051,72.3529,21309.0
2021-03-31 09:40:00,84.69,84.82,84.62,84.62,15544.0,72.3529,72.4639,72.2931,72.2931,15544.0
2021-03-31 09:45:00,84.6,84.77,84.57,84.72,11674.0,72.276,72.4212,72.2504,72.3785,11674.0
2021-03-31 09:50:00,84.72,84.9,84.68,84.82,15846.0,72.3785,72.5323,72.3443,72.4639,15846.0
2021-03-31 09:55:00,84.81,84.81,84.66,84.76,13128.0,72.4554,72.4554,72.3273,72.4127,13128.0
2021-03-31 10:00:00,84.74,85.01,84.69,85.0,15815.0,72.3956,72.6263,72.3529,72.6177,15815.0
2021-03-31 10:05:00,85.01,85.06,84.79,84.79,20671.0,72.6263,72.669,72.4383,72.4383,20671.0
2021-03-31 10:10:00,84.81,85.09,84.8,85.0,15377.0,72.4554,72.6946,72.4469,72.6177,15377.0
2021-03-31 10:15:00,84.98,85.01,84.81,84.82,13714.0,72.6006,72.6263,72.4554,72.4639,13714.0
2021-03-31 10:20:00,84.82,84.97,84.74,84.76,8353.0,72.4639,72.5921,72.3956,72.4127,8353.0
2021-03-31 10:25:00,84.78,84.87,84.68,84.77,25087.0,72.4298,72.5067,72.3443,72.4212,25087.0
2021-03-31 10:30:00,84.75,84.78,84.52,84.54,30899.0,72.4041,72.4298,72.2076,72.2247,30899.0
2021-03-31 10:35:00,84.54,84.66,84.54,84.63,12738.0,72.2247,72.3273,72.2247,72.3016,12738.0
2021-03-31 10:40:00,84.62,84.87,84.59,84.83,20019.0,72.2931,72.5067,72.2675,72.4725,20019.0
2021-03-31 10:45:00,84.81,84.88,84.64,84.88,29004.0,72.4554,72.5152,72.3102,72.5152,29004.0
2021-03-31 10:50:00,84.86,84.92,84.78,84.82,17436.0,72.4981,72.5494,72.4298,72.4639,17436.0
2021-03-31 10:55:00,84.8,84.85,84.65,84.73,21262.0,72.4469,72.4896,72.3187,72.3871,21262.0
2021-03-31 11:00:00,84.69,84.74,84.64,84.74,13894.0,72.3529,72.3956,72.3102,72.3956,13894.0
2021-03-31 11:05:00,84.71,84.71,84.5,84.64,12694.0,72.37,72.37,72.1906,72.3102,12694.0
2021-03-31 11:10:00,84.64,84.7,84.61,84.69,12983.0,72.3102,72.3614,72.2845,72.3529,12983.0
2021-03-31 11:15:00,84.68,84.69,84.58,84.61,12371.0,72.3443,72.3529,72.2589,72.2845,12371.0
2021-03-31 11:20:00,84.61,84.7,84.57,84.57,8167.0,72.2845,72.3614,72.2504,72.2504,8167.0
2021-03-31 11:25:00,84.56,84.72,84.55,84.72,12014.0,72.2418,72.3785,72.2333,72.3785,12014.0
2021-03-31 11:30:00,84.7,84.71,84.63,84.65,7250.0,72.3614,72.37,72.3016,72.3187,7250.0
2021-03-31 11:35:00,84.64,84.74,84.64,84.7,7849.0,72.3102,72.3956,72.3102,72.3614,7849.0
2021-03-31 11:40:00,84.7,84.71,84.67,84.69,17600.0,72.3614,72.37,72.3358,72.3529,17600.0
2021-03-31 11:45:00,84.68,84.72,84.61,84.61,11833.0,72.3443,72.3785,72.2845,72.2845,11833.0
2021-03-31 11:50:00,84.6,84.65,84.59,84.62,16629.0,72.276,72.3187,72.2675,72.2931,16629.0
2021-03-31 11:55:00,84.62,84.67,84.54,84.58,17455.0,72.2931,72.3358,72.2247,72.2589,17455.0
2021-03-31 12:00:00,84.6,84.62,84.51,84.52,9338.0,72.276,72.2931,72.1991,72.2076,9338.0
2021-03-31 12:05:00,84.52,84.6,84.51,84.52,11937.0,72.2076,72.276,72.1991,72.2076,11937.0
2021-03-31 12:10:00,84.51,84.58,84.47,84.57,9948.0,72.1991,72.2589,72.1649,72.2504,9948.0
2021-03-31 12:15:00,84.55,84.59,84.54,84.55,6921.0,72.2333,72.2675,72.2247,72.2333,6921.0
2021-03-31 12:20:00,84.53,84.53,84.44,84.45,8409.0,72.2162,72.2162,72.1393,72.1478,8409.0
2021-03-31 12:25:00,84.47,84.55,84.47,84.51,8769.0,72.1649,72.2333,72.1649,72.1991,8769.0
2021-03-31 12:30:00,84.51,84.58,84.5,84.57,10960.0,72.1991,72.2589,72.1906,72.2504,10960.0
2021-03-31 12:35:00,84.58,84.6,84.52,84.53,12733.0,72.2589,72.276,72.2076,72.2162,12733.0
2021-03-31 12:40:00,84.52,84.53,84.48,84.51,8662.0,72.2076,72.2162,72.1735,72.1991,8662.0
2021-03-31 12:45:00,84.5,84.58,84.49,84.55,9224.0,72.1906,72.2589,72.182,72.2333,9224.0
2021-03-31 12:50:00,84.56,84.59,84.5,84.5,9509.0,72.2418,72.2675,72.1906,72.1906,9509.0
2021-03-31 12:55:00,84.49,84.57,84.47,84.5,7587.0,72.182,72.2504,72.1649,72.1906,7587.0
2021-03-31 13:00:00,84.51,84.66,84.5,84.65,5791.0,72.1991,72.3273,72.1906,72.3187,5791.0
2021-03-31 13:05:00,84.62,84.67,84.62,84.65,7194.0,72.2931,72.3358,72.2931,72.3187,7194.0
2021-03-31 13:10:00,84.64,84.69,84.62,84.69,4471.0,72.3102,72.3529,72.2931,72.3529,4471.0
2021-03-31 13:15:00,84.73,84.74,84.65,84.69,5567.0,72.3871,72.3956,72.3187,72.3529,5567.0
2021-03-31 13:20:00,84.69,84.7,84.58,84.58,6162.0,72.3529,72.3614,72.2589,72.2589,6162.0
2021-03-31 13:25:00,84.59,84.7,84.59,84.63,8355.0,72.2675,72.3614,72.2675,72.3016,8355.0
2021-03-31 13:30:00,84.65,84.66,84.51,84.52,8882.0,72.3187,72.3273,72.1991,72.2076,8882.0
2021-03-31 13:35:00,84.52,84.75,84.51,84.71,27567.0,72.2076,72.4041,72.1991,72.37,27567.0
2021-03-31 13:40:00,84.72,84.73,84.68,84.72,10331.0,72.3785,72.3871,72.3443,72.3785,10331.0
2021-03-31 13:45:00,84.72,84.73,84.63,84.66,12424.0,72.3785,72.3871,72.3016,72.3273,12424.0
2021-03-31 13:50:00,84.67,84.72,84.67,84.7,7432.0,72.3358,72.3785,72.3358,72.3614,7432.0
2021-03-31 13:55:00,84.7,84.71,84.67,84.7,5691.0,72.3614,72.37,72.3358,72.3614,5691.0
2021-03-31 14:00:00,84.68,84.68,84.6,84.63,7042.0,72.3443,72.3443,72.276,72.3016,7042.0
2021-03-31 14:05:00,84.64,84.7,84.62,84.65,10326.0,72.3102,72.3614,72.2931,72.3187,10326.0
2021-03-31 14:10:00,84.65,84.72,84.62,84.69,8440.0,72.3187,72.3785,72.2931,72.3529,8440.0
2021-03-31 14:15:00,84.69,84.73,84.66,84.71,10906.0,72.3529,72.3871,72.3273,72.37,10906.0
2021-03-31 14:20:00,84.71,84.72,84.64,84.68,10201.0,72.37,72.3785,72.3102,72.3443,10201.0
2021-03-31 14:25:00,84.67,84.7,84.65,84.66,11287.0,72.3358,72.3614,72.3187,72.3273,11287.0
2021-03-31 14:30:00,84.67,84.7,84.64,84.68,8022.0,72.3358,72.3614,72.3102,72.3443,8022.0
2021-03-31 14:35:00,84.68,84.72,84.64,84.7,10602.0,72.3443,72.3785,72.3102,72.3614,10602.0
2021-03-31 14:40:00,84.71,84.71,84.58,84.59,60066.0,72.37,72.37,72.2589,72.2675,60066.0
2021-03-31 14:45:00,84.59,84.59,84.45,84.5,20001.0,72.2675,72.2675,72.1478,72.1906,20001.0
2021-03-31 14:50:00,84.52,84.55,84.49,84.53,5563.0,72.2076,72.2333,72.182,72.2162,5563.0
2021-03-31 14:55:00,84.53,84.56,84.5,84.52,8139.0,72.2162,72.2418,72.1906,72.2076,8139.0
2021-03-31 15:00:00,84.51,84.51,84.33,84.38,10298.0,72.1991,72.1991,72.0453,72.088,10298.0
2021-03-31 15:05:00,84.38,84.45,84.37,84.43,11107.0,72.088,72.1478,72.0795,72.1308,11107.0
2021-03-31 15:10:00,84.44,84.46,84.38,84.41,11434.0,72.1393,72.1564,72.088,72.1137,11434.0
2021-03-31 15:15:00,84.4,84.42,84.33,84.38,14952.0,72.1051,72.1222,72.0453,72.088,14952.0
2021-03-31 15:20:00,84.38,84.43,84.35,84.36,13854.0,72.088,72.1308,72.0624,72.071,13854.0
2021-03-31 15:25:00,84.36,84.4,84.32,84.34,28983.0,72.071,72.1051,72.0368,72.0539,28983.0
2021-03-31 15:30:00,84.34,84.42,84.33,84.38,27852.0,72.0539,72.1222,72.0453,72.088,27852.0
2021-03-31 15:35:00,84.38,84.54,84.37,84.53,26723.0,72.088,72.2247,72.0795,72.2162,26723.0
2021-03-31 15:40:00,84.53,84.58,84.48,84.53,28925.0,72.2162,72.2589,72.1735,72.2162,28925.0
2021-03-31 15:45:00,84.52,84.63,84.51,84.59,40837.0,72.2076,72.3016,72.1991,72.2675,40837.0
2021-03-31 15:50:00,84.59,84.97,84.56,84.93,158422.0,72.2675,72.5921,72.2418,72.5579,158422.0
2021-03-31 15:55:00,84.92,84.93,84.68,84.7,291356.0,72.5494,72.5579,72.3443,72.3614,291356.0
2021-04-01 09:30:00,84.9,84.93,84.48,84.48,50162.0,72.5323,72.5579,72.1735,72.1735,50162.0
2021-04-01 09:35:00,84.54,84.76,84.52,84.61,25961.0,72.2247,72.4127,72.2076,72.2845,25961.0
2021-04-01 09:40:00,84.6,84.74,84.34,84.36,11576.0,72.276,72.3956,72.0539,72.071,11576.0
2021-04-01 09:45:00,84.38,84.61,84.3,84.61,14384.0,72.088,72.2845,72.0197,72.2845,14384.0
2021-04-01 09:50:00,84.58,84.65,84.53,84.53,11458.0,72.2589,72.3187,72.2162,72.2162,11458.0
2021-04-01 09:55:00,84.51,84.53,84.31,84.31,14346.0,72.1991,72.2162,72.0282,72.0282,14346.0
2021-04-01 10:00:00,84.33,84.76,84.31,84.75,16308.0,72.0453,72.4127,72.0282,72.4041,16308.0
2021-04-01 10:05:00,84.76,84.8,84.62,84.65,21750.0,72.4127,72.4469,72.2931,72.3187,21750.0
2021-04-01 10:10:00,84.64,84.77,84.62,84.75,15938.0,72.3102,72.4212,72.2931,72.4041,15938.0
2021-04-01 10:15:00,84.76,84.78,84.61,84.71,50193.0,72.4127,72.4298,72.2845,72.37,50193.0
2021-04-01 10:20:00,84.73,84.76,84.62,84.71,9934.0,72.3871,72.4127,72.2931,72.37,9934.0
2021-04-01 10:25:00,84.69,84.8,84.68,84.75,6079.0,72.3529,72.4469,72.3443,72.4041,6079.0
2021-04-01 10:30:00,84.74,84.88,84.68,84.85,12812.0,72.3956,72.5152,72.3443,72.4896,12812.0
2021-04-01 10:35:00,84.83,84.9,84.72,84.75,8567.0,72.4725,72.5323,72.3785,72.4041,8567.0
2021-04-01 10:40:00,84.77,84.77,84.6,84.6,8070.0,72.4212,72.4212,72.276,72.276,8070.0
2021-04-01 10:45:00,84.6,84.66,84.45,84.56,11433.0,72.276,72.3273,72.1478,72.2418,11433.0
2021-04-01 10:50:00,84.53,84.61,84.5,84.6,14679.0,72.2162,72.2845,72.1906,72.276,14679.0
2021-04-01 10:55:00,84.65,84.67,84.52,84.57,9151.0,72.3187,72.3358,72.2076,72.2504,9151.0
2021-04-01 11:00:00,84.57,84.71,84.57,84.66,19554.0,72.2504,72.37,72.2504,72.3273,19554.0
2021-04-01 11:05:00,84.67,85.0,84.66,84.99,12509.0,72.3358,72.6177,72.3273,72.6092,12509.0
2021-04-01 11:10:00,85.0,85.11,84.95,85.03,10500.0,72.6177,72.7117,72.575,72.6434,10500.0
2021-04-01 11:15:00,85.03,85.15,85.0,85.14,9440.0,72.6434,72.7459,72.6177,72.7373,9440.0
2021-04-01 11:20:00,85.14,85.24,85.05,85.07,8733.0,72.7373,72.8228,72.6604,72.6775,8733.0
2021-04-01 11:25:00,85.05,85.05,84.85,84.89,7107.0,72.6604,72.6604,72.4896,72.5237,7107.0
2021-04-01 11:30:00,84.91,84.91,84.66,84.67,7670.0,72.5408,72.5408,72.3273,72.3358,7670.0
2021-04-01 11:35:00,84.67,84.82,84.64,84.77,5021.0,72.3358,72.4639,72.3102,72.4212,5021.0
2021-04-01 11:40:00,84.76,85.02,84.74,85.01,9352.0,72.4127,72.6348,72.3956,72.6263,9352.0
2021-04-01 11:45:00,85.01,85.13,84.96,85.12,23008.0,72.6263,72.7288,72.5836,72.7202,23008.0
2021-04-01 11:50:00,85.13,85.21,85.09,85.15,13946.0,72.7288,72.7971,72.6946,72.7459,13946.0
2021-04-01 11:55:00,85.14,85.29,85.12,85.26,31523.0,72.7373,72.8655,72.7202,72.8398,31523.0
2021-04-01 12:00:00,85.27,85.28,85.14,85.14,7850.0,72.8484,72.8569,72.7373,72.7373,7850.0
2021-04-01 12:05:00,85.15,85.32,85.15,85.3,13054.0,72.7459,72.8911,72.7459,72.874,13054.0
2021-04-01 12:10:00,85.31,85.33,85.1,85.11,14680.0,72.8826,72.8997,72.7032,72.7117,14680.0
2021-04-01 12:15:00,85.11,85.16,85.05,85.12,9131.0,72.7117,72.7544,72.6604,72.7202,9131.0
2021-04-01 12:20:00,85.11,85.2,85.1,85.18,7414.0,72.7117,72.7886,72.7032,72.7715,7414.0
2021-04-01 12:25:00,85.18,85.19,85.1,85.19,10190.0,72.7715,72.78,72.7032,72.78,10190.0
2021-04-01 12:30:00,85.16,85.2,85.1,85.2,10248.0,72.7544,72.7886,72.7032,72.7886,10248.0
2021-04-01 12:35:00,85.19,85.3,85.19,85.24,13283.0,72.78,72.874,72.78,72.8228,13283.0
2021-04-01 12:40:00,85.24,85.27,85.17,85.23,9047.0,72.8228,72.8484,72.763,72.8142,9047.0
2021-04-01 12:45:00,85.23,85.24,85.17,85.2,6398.0,72.8142,72.8228,72.763,72.7886,6398.0
2021-04-01 12:50:00,85.2,85.26,85.2,85.21,14385.0,72.7886,72.8398,72.7886,72.7971,14385.0
2021-04-01 12:55:00,85.22,85.24,85.14,85.17,10898.0,72.8057,72.8228,72.7373,72.763,10898.0
2021-04-01 13:00:00,85.17,85.27,85.15,85.27,7798.0,72.763,72.8484,72.7459,72.8484,7798.0
2021-04-01 13:05:00,85.27,85.33,85.26,85.28,6564.0,72.8484,72.8997,72.8398,72.8569,6564.0
2021-04-01 13:10:00,85.28,85.28,85.16,85.18,12670.0,72.8569,72.8569,72.7544,72.7715,12670.0
2021-04-01 13:15:00,85.18,85.28,85.15,85.24,12805.0,72.7715,72.8569,72.7459,72.8228,12805.0
2021-04-01 13:20:00,85.25,85.29,85.25,85.28,8075.0,72.8313,72.8655,72.8313,72.8569,8075.0
2021-04-01 13:25:00,85.29,85.47,85.29,85.47,7869.0,72.8655,73.0193,72.8655,73.0193,7869.0
2021-04-01 13:30:00,85.45,85.46,85.33,85.34,9573.0,73.0022,73.0107,72.8997,72.9082,9573.0
2021-04-01 13:35:00,85.34,85.37,85.3,85.3,6212.0,72.9082,72.9338,72.874,72.874,6212.0
2021-04-01 13:40:00,85.3,85.3,85.2,85.23,10904.0,72.874,72.874,72.7886,72.8142,10904.0
2021-04-01 13:45:00,85.21,85.26,85.19,85.24,8344.0,72.7971,72.8398,72.78,72.8228,8344.0
2021-04-01 13:50:00,85.23,85.23,85.16,85.21,6751.0,72.8142,72.8142,72.7544,72.7971,6751.0
2021-04-01 13:55:00,85.21,85.21,85.15,85.16,8010.0,72.7971,72.7971,72.7459,72.7544,8010.0
2021-04-01 14:00:00,85.16,85.18,85.12,85.16,8821.0,72.7544,72.7715,72.7202,72.7544,8821.0
2021-04-01 14:05:00,85.14,85.16,85.07,85.07,19549.0,72.7373,72.7544,72.6775,72.6775,19549.0
2021-04-01 14:10:00,85.06,85.09,85.01,85.06,10911.0,72.669,72.6946,72.6263,72.669,10911.0
2021-04-01 14:15:00,85.07,85.15,85.07,85.1,10726.0,72.6775,72.7459,72.6775,72.7032,10726.0
2021-04-01 14:20:00,85.1,85.12,85.07,85.08,11361.0,72.7032,72.7202,72.6775,72.6861,11361.0
2021-04-01 14:25:00,85.09,85.09,84.96,84.99,12813.0,72.6946,72.6946,72.5836,72.6092,12813.0
2021-04-01 14:30:00,84.96,84.96,84.9,84.93,8039.0,72.5836,72.5836,72.5323,72.5579,8039.0
2021-04-01 14:35:00,84.94,84.94,84.86,84.91,8524.0,72.5665,72.5665,72.4981,72.5408,8524.0
2021-04-01 14:40:00,84.92,84.97,84.91,84.94,11207.0,72.5494,72.5921,72.5408,72.5665,11207.0
2021-04-01 14:45:00,84.93,84.95,84.89,84.94,8311.0,72.5579,72.575,72.5237,72.5665,8311.0
2021-04-01 14:50:00,84.95,85.06,84.88,85.04,12724.0,72.575,72.669,72.5152,72.6519,12724.0
2021-04-01 14:55:00,85.04,85.04,84.97,85.01,16836.0,72.6519,72.6519,72.5921,72.6263,16836.0
2021-04-01 15:00:00,85.01,85.1,84.96,85.08,11804.0,72.6263,72.7032,72.5836,72.6861,11804.0
2021-04-01 15:05:00,85.09,85.19,85.08,85.14,11356.0,72.6946,72.78,72.6861,72.7373,11356.0
2021-04-01 15:10:00,85.15,85.21,85.12,85.17,19312.0,72.7459,72.7971,72.7202,72.763,19312.0
2021-04-01 15:15:00,85.17,85.17,85.05,85.1,22876.0,72.763,72.763,72.6604,72.7032,22876.0
2021-04-01 15:20:00,85.08,85.1,85.02,85.05,14778.0,72.6861,72.7032,72.6348,72.6604,14778.0
2021-04-01 15:25:00,85.05,85.12,85.03,85.11,14387.0,72.6604,72.7202,72.6434,72.7117,14387.0
2021-04-01 15:30:00,85.11,85.32,85.1,85.3,33538.0,72.7117,72.8911,72.7032,72.874,33538.0
2021-04-01 15:35:00,85.31,85.31,85.07,85.13,34769.0,72.8826,72.8826,72.6775,72.7288,34769.0
2021-04-01 15:40:00,85.13,85.36,85.11,85.34,22084.0,72.7288,72.9253,72.7117,72.9082,22084.0
2021-04-01 15:45:00,85.35,85.47,85.35,85.41,30529.0,72.9167,73.0193,72.9167,72.968,30529.0
2021-04-01 15:50:00,85.41,85.49,85.37,85.47,67358.0,72.968,73.0363,72.9338,73.0193,67358.0
2021-04-01 15:55:00,85.47,85.58,85.37,85.55,150397.0,73.0193,73.1132,72.9338,73.0876,150397.0
2021-04-05 09:30:00,85.22,85.83,85.15,85.83,54955.0,72.8057,73.3268,72.7459,73.3268,54955.0
2021-04-05 09:35:00,85.88,85.99,85.65,85.81,17650.0,73.3695,73.4635,73.173,73.3097,17650.0
2021-04-05 09:40:00,85.86,86.12,85.84,86.0,22783.0,73.3524,73.5746,73.3354,73.4721,22783.0
2021-04-05 09:45:00,85.95,86.05,85.87,85.97,13124.0,73.4293,73.5148,73.361,73.4464,13124.0
2021-04-05 09:50:00,85.94,86.01,85.81,85.97,9185.0,73.4208,73.4806,73.3097,73.4464,9185.0
2021-04-05 09:55:00,85.98,86.13,85.89,86.06,12535.0,73.455,73.5831,73.3781,73.5233,12535.0
2021-04-05 10:00:00,86.09,86.12,85.97,85.99,9996.0,73.5489,73.5746,73.4464,73.4635,9996.0
2021-04-05 10:05:00,86.04,86.25,86.04,86.2,11835.0,73.5062,73.6856,73.5062,73.6429,11835.0
2021-04-05 10:10:00,86.19,86.37,86.19,86.37,14320.0,73.6344,73.7882,73.6344,73.7882,14320.0
2021-04-05 10:15:00,86.35,86.47,86.35,86.45,10821.0,73.7711,73.8736,73.7711,73.8565,10821.0
2021-04-05 10:20:00,86.47,86.52,86.36,86.38,25097.0,73.8736,73.9163,73.7796,73.7967,25097.0
2021-04-05 10:25:00,86.36,86.36,86.11,86.18,10559.0,73.7796,73.7796,73.566,73.6258,10559.0
2021-04-05 10:30:00,86.2,86.2,86.04,86.05,12566.0,73.6429,73.6429,73.5062,73.5148,12566.0
2021-04-05 10:35:00,86.06,86.13,86.02,86.04,10885.0,73.5233,73.5831,73.4891,73.5062,10885.0
2021-04-05 10:40:00,86.04,86.21,86.03,86.12,15266.0,73.5062,73.6515,73.4977,73.5746,15266.0
2021-04-05 10:45:00,86.13,86.35,86.12,86.35,13042.0,73.5831,73.7711,73.5746,73.7711,13042.0
2021-04-05 10:50:00,86.34,86.52,86.33,86.52,20431.0,73.7625,73.9163,73.754,73.9163,20431.0
2021-04-05 10:55:00,86.5,86.57,86.35,86.54,19172.0,73.8992,73.959,73.7711,73.9334,19172.0
2021-04-05 11:00:00,86.55,86.66,86.55,86.58,12259.0,73.9419,74.0359,73.9419,73.9676,12259.0
2021-04-05 11:05:00,86.6,86.65,86.54,86.61,8213.0,73.9846,74.0274,73.9334,73.9932,8213.0
2021-04-05 11:10:00,86.59,86.72,86.52,86.55,20928.0,73.9761,74.0872,73.9163,73.9419,20928.0
2021-04-05 11:15:00,86.55,86.59,86.43,86.5,9669.0,73.9419,73.9761,73.8394,73.8992,9669.0
2021-04-05 11:20:00,86.5,86.61,86.5,86.51,5478.0,73.8992,73.9932,73.8992,73.9078,5478.0
2021-04-05 11:25:00,86.52,86.56,86.49,86.49,5446.0,73.9163,73.9505,73.8907,73.8907,5446.0
2021-04-05 11:30:00,86.48,86.54,86.45,86.54,7917.0,73.8821,73.9334,73.8565,73.9334,7917.0
2021-04-05 11:35:00,86.52,86.63,86.52,86.63,7653.0,73.9163,74.0103,73.9163,74.0103,7653.0
2021-04-05 11:40:00,86.63,86.63,86.55,86.61,4455.0,74.0103,74.0103,73.9419,73.9932,4455.0
2021-04-05 11:45:00,86.62,86.66,86.54,86.59,9547.0,74.0017,74.0359,73.9334,73.9761,9547.0
2021-04-05 11:50:00,86.62,86.62,86.47,86.51,5827.0,74.0017,74.0017,73.8736,73.9078,5827.0
2021-04-05 11:55:00,86.51,86.58,86.49,86.55,16483.0,73.9078,73.9676,73.8907,73.9419,16483.0
2021-04-05 12:00:00,86.56,86.6,86.41,86.41,8883.0,73.9505,73.9846,73.8223,73.8223,8883.0
2021-04-05 12:05:00,86.4,86.46,86.38,86.46,6323.0,73.8138,73.865,73.7967,73.865,6323.0
2021-04-05 12:10:00,86.45,86.46,86.39,86.41,6078.0,73.8565,73.865,73.8052,73.8223,6078.0
2021-04-05 12:15:00,86.4,86.45,86.31,86.35,5511.0,73.8138,73.8565,73.7369,73.7711,5511.0
2021-04-05 12:20:00,86.35,86.49,86.35,86.42,8503.0,73.7711,73.8907,73.7711,73.8309,8503.0
2021-04-05 12:25:00,86.42,86.44,86.34,86.35,10808.0,73.8309,73.848,73.7625,73.7711,10808.0
2021-04-05 12:30:00,86.34,86.43,86.33,86.38,10225.0,73.7625,73.8394,73.754,73.7967,10225.0
2021-04-05 12:35:00,86.4,86.63,86.39,86.63,10196.0,73.8138,74.0103,73.8052,74.0103,10196.0
2021-04-05 12:40:00,86.62,86.62,86.53,86.58,3927.0,74.0017,74.0017,73.9248,73.9676,3927.0
2021-04-05 12:45:00,86.53,86.59,86.5,86.55,6427.0,73.9248,73.9761,73.8992,73.9419,6427.0
2021-04-05 12:50:00,86.56,86.56,86.46,86.46,9205.0,73.9505,73.9505,73.865,73.865,9205.0
2021-04-05 12:55:00,86.48,86.5,86.44,86.47,6352.0,73.8821,73.8992,73.848,73.8736,6352.0
2021-04-05 13:00:00,86.48,86.48,86.39,86.47,8298.0,73.8821,73.8821,73.8052,73.8736,8298.0
2021-04-05 13:05:00,86.48,86.54,86.47,86.51,6751.0,73.8821,73.9334,73.8736,73.9078,6751.0
2021-04-05 13:10:00,86.51,86.52,86.47,86.48,11351.0,73.9078,73.9163,73.8736,73.8821,11351.0
2021-04-05 13:15:00,86.48,86.49,86.31,86.34,9961.0,73.8821,73.8907,73.7369,73.7625,9961.0
2021-04-05 13:20:00,86.34,86.37,86.28,86.29,7900.0,73.7625,73.7882,73.7113,73.7198,7900.0
2021-04-05 13:25:00,86.28,86.32,86.2,86.32,12051.0,73.7113,73.7454,73.6429,73.7454,12051.0
2021-04-05 13:30:00,86.3,86.34,86.28,86.3,6678.0,73.7283,73.7625,73.7113,73.7283,6678.0
2021-04-05 13:35:00,86.34,86.34,86.23,86.27,6161.0,73.7625,73.7625,73.6685,73.7027,6161.0
2021-04-05 13:40:00,86.26,86.26,86.15,86.16,12548.0,73.6942,73.6942,73.6002,73.6087,12548.0
2021-04-05 13:45:00,86.15,86.15,86.06,86.1,7593.0,73.6002,73.6002,73.5233,73.5575,7593.0
2021-04-05 13:50:00,86.07,86.13,86.06,86.12,3350.0,73.5319,73.5831,73.5233,73.5746,3350.0
2021-04-05 13:55:00,86.09,86.22,86.08,86.2,7704.0,73.5489,73.66,73.5404,73.6429,7704.0
2021-04-05 14:00:00,86.2,86.23,86.13,86.13,4862.0,73.6429,73.6685,73.5831,73.5831,4862.0
2021-04-05 14:05:00,86.14,86.18,86.1,86.12,5053.0,73.5917,73.6258,73.5575,73.5746,5053.0
2021-04-05 14:10:00,86.11,86.15,86.02,86.05,7571.0,73.566,73.6002,73.4891,73.5148,7571.0
2021-04-05 14:15:00,86.05,86.11,86.04,86.11,4805.0,73.5148,73.566,73.5062,73.566,4805.0
2021-04-05 14:20:00,86.09,86.09,86.03,86.09,4915.0,73.5489,73.5489,73.4977,73.5489,4915.0
2021-04-05 14:25:00,86.08,86.08,86.04,86.07,6892.0,73.5404,73.5404,73.5062,73.5319,6892.0
2021-04-05 14:30:00,86.06,86.24,86.04,86.24,8836.0,73.5233,73.6771,73.5062,73.6771,8836.0
2021-04-05 14:35:00,86.23,86.26,86.2,86.24,7654.0,73.6685,73.6942,73.6429,73.6771,7654.0
2021-04-05 14:40:00,86.26,86.29,86.19,86.19,10539.0,73.6942,73.7198,73.6344,73.6344,10539.0
2021-04-05 14:45:00,86.2,86.21,86.1,86.1,9959.0,73.6429,73.6515,73.5575,73.5575,9959.0
2021-04-05 14:50:00,86.11,86.16,86.07,86.13,9450.0,73.566,73.6087,73.5319,73.5831,9450.0
2021-04-05 14:55:00,86.13,86.14,86.05,86.08,6568.0,73.5831,73.5917,73.5148,73.5404,6568.0
2021-04-05 15:00:00,86.08,86.09,85.98,86.05,9378.0,73.5404,73.5489,73.455,73.5148,9378.0
2021-04-05 15:05:00,86.06,86.12,86.02,86.03,23134.0,73.5233,73.5746,73.4891,73.4977,23134.0
2021-04-05 15:10:00,86.02,86.07,86.02,86.04,15202.0,73.4891,73.5319,73.4891,73.5062,15202.0
2021-04-05 15:15:00,86.03,86.18,86.03,86.17,11002.0,73.4977,73.6258,73.4977,73.6173,11002.0
2021-04-05 15:20:00,86.17,86.22,86.13,86.19,9988.0,73.6173,73.66,73.5831,73.6344,9988.0
2021-04-05 15:25:00,86.18,86.23,86.1,86.21,9771.0,73.6258,73.6685,73.5575,73.6515,9771.0
2021-04-05 15:30:00,86.22,86.33,86.19,86.32,20213.0,73.66,73.754,73.6344,73.7454,20213.0
2021-04-05 15:35:00,86.33,86.36,86.3,86.3,26816.0,73.754,73.7796,73.7283,73.7283,26816.0
2021-04-05 15:40:00,86.29,86.42,86.18,86.37,29309.0,73.7198,73.8309,73.6258,73.7882,29309.0
2021-04-05 15:45:00,86.37,86.42,86.34,86.36,27417.0,73.7882,73.8309,73.7625,73.7796,27417.0
2021-04-05 15:50:00,86.36,86.45,86.34,86.38,49537.0,73.7796,73.8565,73.7625,73.7967,49537.0
2021-04-05 15:55:00,86.36,86.39,86.24,86.29,71618.0,73.7796,73.8052,73.6771,73.7198,71618.0
2021-04-06 09:30:00,86.39,86.39,85.98,86.02,40084.0,73.8052,73.8052,73.455,73.4891,40084.0
2021-04-06 09:35:00,85.96,85.97,85.66,85.76,21625.0,73.4379,73.4464,73.1816,73.267,21625.0
2021-04-06 09:40:00,85.78,86.0,85.78,85.92,9765.0,73.2841,73.4721,73.2841,73.4037,9765.0
2021-04-06 09:45:00,85.9,86.11,85.85,86.09,8116.0,73.3866,73.566,73.3439,73.5489,8116.0
2021-04-06 09:50:00,86.08,86.15,86.0,86.05,11010.0,73.5404,73.6002,73.4721,73.5148,11010.0
2021-04-06 09:55:00,86.04,86.04,85.77,85.8,10254.0,73.5062,73.5062,73.2756,73.3012,10254.0
2021-04-06 10:00:00,85.82,85.94,85.81,85.89,4572.0,73.3183,73.4208,73.3097,73.3781,4572.0
2021-04-06 10:05:00,85.87,86.02,85.85,86.02,8034.0,73.361,73.4891,73.3439,73.4891,8034.0
2021-04-06 10:10:00,86.04,86.08,85.96,86.05,8281.0,73.5062,73.5404,73.4379,73.5148,8281.0
2021-04-06 10:15:00,86.09,86.21,86.08,86.21,4884.0,73.5489,73.6515,73.5404,73.6515,4884.0
2021-04-06 10:20:00,86.19,86.35,86.18,86.23,19306.0,73.6344,73.7711,73.6258,73.6685,19306.0
2021-04-06 10:25:00,86.21,86.21,86.1,86.13,4591.0,73.6515,73.6515,73.5575,73.5831,4591.0
2021-04-06 10:30:00,86.13,86.26,86.08,86.26,9336.0,73.5831,73.6942,73.5404,73.6942,9336.0
2021-04-06 10:35:00,86.24,86.31,86.18,86.28,8574.0,73.6771,73.7369,73.6258,73.7113,8574.0
2021-04-06 10:40:00,86.28,86.28,86.12,86.13,6349.0,73.7113,73.7113,73.5746,73.5831,6349.0
2021-04-06 10:45:00,86.16,86.37,86.15,86.27,8835.0,73.6087,73.7882,73.6002,73.7027,8835.0
2021-04-06 10:50:00,86.29,86.39,86.27,86.3,5591.0,73.7198,73.8052,73.7027,73.7283,5591.0
2021-04-06 10:55:00,86.31,86.38,86.28,86.31,9582.0,73.7369,73.7967,73.7113,73.7369,9582.0
2021-04-06 11:00:00,86.31,86.48,86.31,86.48,10873.0,73.7369,73.8821,73.7369,73.8821,10873.0
2021-04-06 11:05:00,86.47,86.52,86.39,86.39,7892.0,73.8736,73.9163,73.8052,73.8052,7892.0
2021-04-06 11:10:00,86.39,86.58,86.37,86.53,11967.0,73.8052,73.9676,73.7882,73.9248,11967.0
2021-04-06 11:15:00,86.52,86.59,86.44,86.44,14448.0,73.9163,73.9761,73.848,73.848,14448.0
2021-04-06 11:20:00,86.43,86.5,86.36,86.49,4214.0,73.8394,73.8992,73.7796,73.8907,4214.0
2021-04-06 11:25:00,86.48,86.55,86.48,86.55,5889.0,73.8821,73.9419,73.8821,73.9419,5889.0
2021-04-06 11:30:00,86.53,86.58,86.39,86.39,12541.0,73.9248,73.9676,73.8052,73.8052,12541.0
2021-04-06 11:35:00,86.38,86.41,86.32,86.4,13571.0,73.7967,73.8223,73.7454,73.8138,13571.0
2021-04-06 11:40:00,86.39,86.46,86.37,86.4,11241.0,73.8052,73.865,73.7882,73.8138,11241.0
2021-04-06 11:45:00,86.39,86.41,86.23,86.35,19128.0,73.8052,73.8223,73.6685,73.7711,19128.0
2021-04-06 11:50:00,86.35,86.54,86.33,86.54,22290.0,73.7711,73.9334,73.754,73.9334,22290.0
2021-04-06 11:55:00,86.54,86.58,86.52,86.53,10496.0,73.9334,73.9676,73.9163,73.9248,10496.0
2021-04-06 12:00:00,86.55,86.56,86.46,86.49,5767.0,73.9419,73.9505,73.865,73.8907,5767.0
2021-04-06 12:05:00,86.5,86.51,86.46,86.46,3022.0,73.8992,73.9078,73.865,73.865,3022.0
2021-04-06 12:10:00,86.46,86.52,86.43,86.52,6384.0,73.865,73.9163,73.8394,73.9163,6384.0
2021-04-06 12:15:00,86.53,86.58,86.52,86.54,4037.0,73.9248,73.9676,73.9163,73.9334,4037.0
2021-04-06 12:20:00,86.54,86.55,86.5,86.51,3769.0,73.9334,73.9419,73.8992,73.9078,3769.0
2021-04-06 12:25:00,86.53,86.6,86.5,86.54,6594.0,73.9248,73.9846,73.8992,73.9334,6594.0
2021-04-06 12:30:00,86.55,86.57,86.48,86.5,9065.0,73.9419,73.959,73.8821,73.8992,9065.0
2021-04-06 12:35:00,86.51,86.51,86.41,86.43,5109.0,73.9078,73.9078,73.8223,73.8394,5109.0
2021-04-06 12:40:00,86.43,86.48,86.43,86.48,6525.0,73.8394,73.8821,73.8394,73.8821,6525.0
2021-04-06 12:45:00,86.47,86.52,86.45,86.51,9751.0,73.8736,73.9163,73.8565,73.9078,9751.0
2021-04-06 12:50:00,86.51,86.56,86.5,86.55,6744.0,73.9078,73.9505,73.8992,73.9419,6744.0
2021-04-06 12:55:00,86.56,86.69,86.56,86.65,13758.0,73.9505,74.0615,73.9505,74.0274,13758.0
2021-04-06 13:00:00,86.65,86.72,86.65,86.67,9171.0,74.0274,74.0872,74.0274,74.0444,9171.0
2021-04-06 13:05:00,86.67,86.77,86.62,86.77,11507.0,74.0444,74.1299,74.0017,74.1299,11507.0
2021-04-06 13:10:00,86.75,86.76,86.63,86.63,4895.0,74.1128,74.1213,74.0103,74.0103,4895.0
2021-04-06 13:15:00,86.61,86.63,86.57,86.59,8562.0,73.9932,74.0103,73.959,73.9761,8562.0
2021-04-06 13:20:00,86.59,86.64,86.58,86.61,6740.0,73.9761,74.0188,73.9676,73.9932,6740.0
2021-04-06 13:25:00,86.6,86.74,86.6,86.74,8325.0,73.9846,74.1043,73.9846,74.1043,8325.0
2021-04-06 13:30:00,86.72,86.76,86.6,86.6,7713.0,74.0872,74.1213,73.9846,73.9846,7713.0
2021-04-06 13:35:00,86.58,86.74,86.58,86.72,23456.0,73.9676,74.1043,73.9676,74.0872,23456.0
2021-04-06 13:40:00,86.73,86.73,86.66,86.72,9484.0,74.0957,74.0957,74.0359,74.0872,9484.0
2021-04-06 13:45:00,86.71,86.76,86.67,86.71,9886.0,74.0786,74.1213,74.0444,74.0786,9886.0
2021-04-06 13:50:00,86.71,86.72,86.58,86.58,6196.0,74.0786,74.0872,73.9676,73.9676,6196.0
2021-04-06 13:55:00,86.59,86.62,86.57,86.6,6317.0,73.9761,74.0017,73.959,73.9846,6317.0
2021-04-06 14:00:00,86.61,86.61,86.53,86.55,6758.0,73.9932,73.9932,73.9248,73.9419,6758.0
2021-04-06 14:05:00,86.55,86.64,86.55,86.61,10685.0,73.9419,74.0188,73.9419,73.9932,10685.0
2021-04-06 14:10:00,86.6,86.6,86.48,86.6,8790.0,73.9846,73.9846,73.8821,73.9846,8790.0
2021-04-06 14:15:00,86.63,86.63,86.5,86.51,5963.0,74.0103,74.0103,73.8992,73.9078,5963.0
2021-04-06 14:20:00,86.51,86.54,86.49,86.54,4756.0,73.9078,73.9334,73.8907,73.9334,4756.0
2021-04-06 14:25:00,86.52,86.58,86.51,86.58,5660.0,73.9163,73.9676,73.9078,73.9676,5660.0
2021-04-06 14:30:00,86.59,86.6,86.55,86.58,12943.0,73.9761,73.9846,73.9419,73.9676,12943.0
2021-04-06 14:35:00,86.59,86.69,86.58,86.69,12683.0,73.9761,74.0615,73.9676,74.0615,12683.0
2021-04-06 14:40:00,86.7,86.75,86.65,86.7,9728.0,74.0701,74.1128,74.0274,74.0701,9728.0
2021-04-06 14:45:00,86.7,86.7,86.64,86.67,6576.0,74.0701,74.0701,74.0188,74.0444,6576.0
2021-04-06 14:50:00,86.66,86.67,86.62,86.65,8671.0,74.0359,74.0444,74.0017,74.0274,8671.0
2021-04-06 14:55:00,86.67,86.67,86.57,86.57,6326.0,74.0444,74.0444,73.959,73.959,6326.0
2021-04-06 15:00:00,86.56,86.58,86.5,86.53,8462.0,73.9505,73.9676,73.8992,73.9248,8462.0
2021-04-06 15:05:00,86.51,86.65,86.51,86.65,7875.0,73.9078,74.0274,73.9078,74.0274,7875.0
2021-04-06 15:10:00,86.65,86.72,86.64,86.67,9022.0,74.0274,74.0872,74.0188,74.0444,9022.0
2021-04-06 15:15:00,86.66,86.7,86.56,86.63,11296.0,74.0359,74.0701,73.9505,74.0103,11296.0
2021-04-06 15:20:00,86.63,86.68,86.62,86.68,8179.0,74.0103,74.053,74.0017,74.053,8179.0
2021-04-06 15:25:00,86.67,86.69,86.6,86.69,19649.0,74.0444,74.0615,73.9846,74.0615,19649.0
2021-04-06 15:30:00,86.69,86.69,86.56,86.59,15231.0,74.0615,74.0615,73.9505,73.9761,15231.0
2021-04-06 15:35:00,86.61,86.62,86.52,86.55,15085.0,73.9932,74.0017,73.9163,73.9419,15085.0
2021-04-06 15:40:00,86.56,86.67,86.55,86.61,13567.0,73.9505,74.0444,73.9419,73.9932,13567.0
2021-04-06 15:45:00,86.61,86.71,86.58,86.67,32305.0,73.9932,74.0786,73.9676,74.0444,32305.0
2021-04-06 15:50:00,86.66,86.75,86.63,86.66,48639.0,74.0359,74.1128,74.0103,74.0359,48639.0
2021-04-06 15:55:00,86.66,86.82,86.64,86.79,66587.0,74.0359,74.1726,74.0188,74.147,66587.0
2021-04-07 09:30:00,86.92,87.16,86.73,86.78,38028.0,74.258,74.4631,74.0957,74.1384,38028.0
2021-04-07 09:35:00,86.81,87.14,86.74,87.14,15313.0,74.1641,74.446,74.1043,74.446,15313.0
2021-04-07 09:40:00,87.06,87.09,86.86,87.01,9929.0,74.3776,74.4033,74.2068,74.3349,9929.0
2021-04-07 09:45:00,87.02,87.05,86.88,86.98,7264.0,74.3435,74.3691,74.2239,74.3093,7264.0
2021-04-07 09:50:00,87.0,87.0,86.82,86.97,13594.0,74.3264,74.3264,74.1726,74.3007,13594.0
2021-04-07 09:55:00,86.96,86.99,86.87,86.92,7439.0,74.2922,74.3178,74.2153,74.258,7439.0
2021-04-07 10:00:00,86.91,87.09,86.91,87.0,7467.0,74.2495,74.4033,74.2495,74.3264,7467.0
2021-04-07 10:05:00,87.06,87.06,86.96,86.99,4586.0,74.3776,74.3776,74.2922,74.3178,4586.0
2021-04-07 10:10:00,86.96,86.98,86.7,86.7,7524.0,74.2922,74.3093,74.0701,74.0701,7524.0
2021-04-07 10:15:00,86.7,86.78,86.66,86.71,7850.0,74.0701,74.1384,74.0359,74.0786,7850.0
2021-04-07 10:20:00,86.71,86.81,86.71,86.75,3526.0,74.0786,74.1641,74.0786,74.1128,3526.0
2021-04-07 10:25:00,86.77,86.8,86.7,86.78,7545.0,74.1299,74.1555,74.0701,74.1384,7545.0
2021-04-07 10:30:00,86.79,86.79,86.63,86.7,8927.0,74.147,74.147,74.0103,74.0701,8927.0
2021-04-07 10:35:00,86.67,86.74,86.66,86.74,7723.0,74.0444,74.1043,74.0359,74.1043,7723.0
2021-04-07 10:40:00,86.71,86.76,86.52,86.52,4948.0,74.0786,74.1213,73.9163,73.9163,4948.0
2021-04-07 10:45:00,86.55,86.64,86.54,86.61,4872.0,73.9419,74.0188,73.9334,73.9932,4872.0
2021-04-07 10:50:00,86.59,86.73,86.57,86.7,6487.0,73.9761,74.0957,73.959,74.0701,6487.0
2021-04-07 10:55:00,86.73,86.73,86.61,86.64,6175.0,74.0957,74.0957,73.9932,74.0188,6175.0
2021-04-07 11:00:00,86.64,86.7,86.55,86.56,11960.0,74.0188,74.0701,73.9419,73.9505,11960.0
2021-04-07 11:05:00,86.55,86.58,86.46,86.54,6959.0,73.9419,73.9676,73.865,73.9334,6959.0
2021-04-07 11:10:00,86.49,86.5,86.35,86.42,8195.0,73.8907,73.8992,73.7711,73.8309,8195.0
2021-04-07 11:15:00,86.44,86.54,86.4,86.53,4646.0,73.848,73.9334,73.8138,73.9248,4646.0
2021-04-07 11:20:00,86.54,86.63,86.5,86.57,13698.0,73.9334,74.0103,73.8992,73.959,13698.0
2021-04-07 11:25:00,86.55,86.56,86.47,86.52,6930.0,73.9419,73.9505,73.8736,73.9163,6930.0
2021-04-07 11:30:00,86.52,86.67,86.51,86.67,6158.0,73.9163,74.0444,73.9078,74.0444,6158.0
2021-04-07 11:35:00,86.72,86.72,86.6,86.67,5165.0,74.0872,74.0872,73.9846,74.0444,5165.0
2021-04-07 11:40:00,86.67,86.72,86.48,86.52,9910.0,74.0444,74.0872,73.8821,73.9163,9910.0
2021-04-07 11:45:00,86.49,86.5,86.43,86.45,6249.0,73.8907,73.8992,73.8394,73.8565,6249.0
2021-04-07 11:50:00,86.42,86.5,86.41,86.47,6229.0,73.8309,73.8992,73.8223,73.8736,6229.0
2021-04-07 11:55:00,86.47,86.51,86.44,86.48,12108.0,73.8736,73.9078,73.848,73.8821,12108.0
2021-04-07 12:00:00,86.46,86.51,86.45,86.48,7439.0,73.865,73.9078,73.8565,73.8821,7439.0
2021-04-07 12:05:00,86.47,86.52,86.4,86.5,8464.0,73.8736,73.9163,73.8138,73.8992,8464.0
2021-04-07 12:10:00,86.5,86.52,86.48,86.49,12969.0,73.8992,73.9163,73.8821,73.8907,12969.0
2021-04-07 12:15:00,86.49,86.53,86.49,86.5,5021.0,73.8907,73.9248,73.8907,73.8992,5021.0
2021-04-07 12:20:00,86.52,86.65,86.51,86.65,47614.0,73.9163,74.0274,73.9078,74.0274,47614.0
2021-04-07 12:25:00,86.64,86.65,86.45,86.45,5683.0,74.0188,74.0274,73.8565,73.8565,5683.0
2021-04-07 12:30:00,86.46,86.48,86.37,86.37,8178.0,73.865,73.8821,73.7882,73.7882,8178.0
2021-04-07 12:35:00,86.38,86.48,86.37,86.47,6114.0,73.7967,73.8821,73.7882,73.8736,6114.0
2021-04-07 12:40:00,86.47,86.5,86.41,86.41,5077.0,73.8736,73.8992,73.8223,73.8223,5077.0
2021-04-07 12:45:00,86.42,86.48,86.42,86.47,2999.0,73.8309,73.8821,73.8309,73.8736,2999.0
2021-04-07 12:50:00,86.46,86.53,86.45,86.48,8933.0,73.865,73.9248,73.8565,73.8821,8933.0
2021-04-07 12:55:00,86.47,86.55,86.42,86.54,5584.0,73.8736,73.9419,73.8309,73.9334,5584.0
2021-04-07 13:00:00,86.53,86.58,86.52,86.55,4637.0,73.9248,73.9676,73.9163,73.9419,4637.0
2021-04-07 13:05:00,86.53,86.56,86.49,86.52,4555.0,73.9248,73.9505,73.8907,73.9163,4555.0
2021-04-07 13:10:00,86.52,86.61,86.52,86.57,3580.0,73.9163,73.9932,73.9163,73.959,3580.0
2021-04-07 13:15:00,86.58,86.58,86.52,86.53,4538.0,73.9676,73.9676,73.9163,73.9248,4538.0
2021-04-07 13:20:00,86.52,86.56,86.49,86.56,5107.0,73.9163,73.9505,73.8907,73.9505,5107.0
2021-04-07 13:25:00,86.57,86.58,86.55,86.58,2951.0,73.959,73.9676,73.9419,73.9676,2951.0
2021-04-07 13:30:00,86.58,86.6,86.53,86.54,6770.0,73.9676,73.9846,73.9248,73.9334,6770.0
2021-04-07 13:35:00,86.54,86.57,86.46,86.5,6659.0,73.9334,73.959,73.865,73.8992,6659.0
2021-04-07 13:40:00,86.5,86.55,86.5,86.55,6960.0,73.8992,73.9419,73.8992,73.9419,6960.0
2021-04-07 13:45:00,86.55,86.55,86.51,86.52,5722.0,73.9419,73.9419,73.9078,73.9163,5722.0
2021-04-07 13:50:00,86.5,86.55,86.47,86.54,7062.0,73.8992,73.9419,73.8736,73.9334,7062.0
2021-04-07 13:55:00,86.54,86.55,86.51,86.55,5416.0,73.9334,73.9419,73.9078,73.9419,5416.0
2021-04-07 14:00:00,86.53,86.55,86.47,86.47,5280.0,73.9248,73.9419,73.8736,73.8736,5280.0
2021-04-07 14:05:00,86.46,86.47,86.42,86.42,6733.0,73.865,73.8736,73.8309,73.8309,6733.0
2021-04-07 14:10:00,86.4,86.49,86.4,86.47,7677.0,73.8138,73.8907,73.8138,73.8736,7677.0
2021-04-07 14:15:00,86.47,86.47,86.34,86.38,14027.0,73.8736,73.8736,73.7625,73.7967,14027.0
2021-04-07 14:20:00,86.37,86.42,86.29,86.37,13355.0,73.7882,73.8309,73.7198,73.7882,13355.0
2021-04-07 14:25:00,86.36,86.4,86.34,86.4,8140.0,73.7796,73.8138,73.7625,73.8138,8140.0
2021-04-07 14:30:00,86.41,86.51,86.38,86.46,7457.0,73.8223,73.9078,73.7967,73.865,7457.0
2021-04-07 14:35:00,86.44,86.46,86.39,86.41,9988.0,73.848,73.865,73.8052,73.8223,9988.0
2021-04-07 14:40:00,86.41,86.48,86.36,86.4,12618.0,73.8223,73.8821,73.7796,73.8138,12618.0
2021-04-07 14:45:00,86.39,86.42,86.39,86.42,9356.0,73.8052,73.8309,73.8052,73.8309,9356.0
2021-04-07 14:50:00,86.42,86.47,86.37,86.41,10491.0,73.8309,73.8736,73.7882,73.8223,10491.0
2021-04-07 14:55:00,86.44,86.44,86.38,86.41,7932.0,73.848,73.848,73.7967,73.8223,7932.0
2021-04-07 15:00:00,86.43,86.53,86.43,86.5,7931.0,73.8394,73.9248,73.8394,73.8992,7931.0
2021-04-07 15:05:00,86.5,86.5,86.36,86.36,9585.0,73.8992,73.8992,73.7796,73.7796,9585.0
2021-04-07 15:10:00,86.36,86.4,86.36,86.38,10748.0,73.7796,73.8138,73.7796,73.7967,10748.0
2021-04-07 15:15:00,86.36,86.38,86.32,86.38,10566.0,73.7796,73.7967,73.7454,73.7967,10566.0
2021-04-07 15:20:00,86.36,86.37,86.3,86.33,13697.0,73.7796,73.7882,73.7283,73.754,13697.0
2021-04-07 15:25:00,86.33,86.51,86.33,86.51,15324.0,73.754,73.9078,73.754,73.9078,15324.0
2021-04-07 15:30:00,86.49,86.49,86.36,86.4,22901.0,73.8907,73.8907,73.7796,73.8138,22901.0
2021-04-07 15:35:00,86.42,86.5,86.37,86.38,22875.0,73.8309,73.8992,73.7882,73.7967,22875.0
2021-04-07 15:40:00,86.38,86.49,86.36,86.48,23823.0,73.7967,73.8907,73.7796,73.8821,23823.0
2021-04-07 15:45:00,86.48,86.53,86.47,86.53,62242.0,73.8821,73.9248,73.8736,73.9248,62242.0
2021-04-07 15:50:00,86.54,86.67,86.49,86.67,40537.0,73.9334,74.0444,73.8907,74.0444,40537.0
2021-04-07 15:55:00,86.67,86.71,86.63,86.68,76090.0,74.0444,74.0786,74.0103,74.053,76090.0
2021-04-08 09:30:00,86.82,86.95,86.69,86.86,24645.0,74.1726,74.2837,74.0615,74.2068,24645.0
2021-04-08 09:35:00,86.89,86.89,86.51,86.57,20372.0,74.2324,74.2324,73.9078,73.959,20372.0
2021-04-08 09:40:00,86.55,86.61,86.44,86.51,9713.0,73.9419,73.9932,73.848,73.9078,9713.0
2021-04-08 09:45:00,86.58,86.99,86.58,86.89,14054.0,73.9676,74.3178,73.9676,74.2324,14054.0
2021-04-08 09:50:00,86.93,86.93,86.8,86.85,10853.0,74.2666,74.2666,74.1555,74.1982,10853.0
2021-04-08 09:55:00,86.85,86.9,86.68,86.7,6204.0,74.1982,74.2409,74.053,74.0701,6204.0
2021-04-08 10:00:00,86.69,86.8,86.66,86.66,16467.0,74.0615,74.1555,74.0359,74.0359,16467.0
2021-04-08 10:05:00,86.66,86.74,86.54,86.54,12169.0,74.0359,74.1043,73.9334,73.9334,12169.0
2021-04-08 10:10:00,86.53,86.78,86.52,86.69,18068.0,73.9248,74.1384,73.9163,74.0615,18068.0
2021-04-08 10:15:00,86.66,86.7,86.57,86.62,9960.0,74.0359,74.0701,73.959,74.0017,9960.0
2021-04-08 10:20:00,86.62,86.67,86.61,86.64,7660.0,74.0017,74.0444,73.9932,74.0188,7660.0
2021-04-08 10:25:00,86.62,86.67,86.57,86.67,5448.0,74.0017,74.0444,73.959,74.0444,5448.0
2021-04-08 10:30:00,86.65,86.68,86.53,86.58,9186.0,74.0274,74.053,73.9248,73.9676,9186.0
2021-04-08 10:35:00,86.59,86.66,86.42,86.43,26574.0,73.9761,74.0359,73.8309,73.8394,26574.0
2021-04-08 10:40:00,86.44,86.45,86.12,86.12,22601.0,73.848,73.8565,73.5746,73.5746,22601.0
2021-04-08 10:45:00,86.12,86.31,86.07,86.3,20967.0,73.5746,73.7369,73.5319,73.7283,20967.0
2021-04-08 10:50:00,86.29,86.47,86.29,86.44,15623.0,73.7198,73.8736,73.7198,73.848,15623.0
2021-04-08 10:55:00,86.4,86.41,86.34,86.34,6123.0,73.8138,73.8223,73.7625,73.7625,6123.0
2021-04-08 11:00:00,86.33,86.34,86.25,86.26,8044.0,73.754,73.7625,73.6856,73.6942,8044.0
2021-04-08 11:05:00,86.26,86.43,86.26,86.35,9033.0,73.6942,73.8394,73.6942,73.7711,9033.0
2021-04-08 11:10:00,86.34,86.42,86.29,86.39,10946.0,73.7625,73.8309,73.7198,73.8052,10946.0
2021-04-08 11:15:00,86.39,86.48,86.39,86.48,10301.0,73.8052,73.8821,73.8052,73.8821,10301.0
2021-04-08 11:20:00,86.48,86.51,86.45,86.47,11955.0,73.8821,73.9078,73.8565,73.8736,11955.0
2021-04-08 11:25:00,86.45,86.48,86.4,86.45,9129.0,73.8565,73.8821,73.8138,73.8565,9129.0
2021-04-08 11:30:00,86.47,86.48,86.3,86.31,16072.0,73.8736,73.8821,73.7283,73.7369,16072.0
2021-04-08 11:35:00,86.31,86.33,86.26,86.26,10201.0,73.7369,73.754,73.6942,73.6942,10201.0
2021-04-08 11:40:00,86.25,86.27,86.19,86.25,8332.0,73.6856,73.7027,73.6344,73.6856,8332.0
2021-04-08 11:45:00,86.26,86.29,86.21,86.24,8207.0,73.6942,73.7198,73.6515,73.6771,8207.0
2021-04-08 11:50:00,86.24,86.35,86.24,86.28,11347.0,73.6771,73.7711,73.6771,73.7113,11347.0
2021-04-08 11:55:00,86.27,86.27,86.17,86.17,36052.0,73.7027,73.7027,73.6173,73.6173,36052.0
2021-04-08 12:00:00,86.16,86.2,86.09,86.19,11693.0,73.6087,73.6429,73.5489,73.6344,11693.0
2021-04-08 12:05:00,86.2,86.23,86.11,86.13,7001.0,73.6429,73.6685,73.566,73.5831,7001.0
2021-04-08 12:10:00,86.16,86.2,86.15,86.19,4915.0,73.6087,73.6429,73.6002,73.6344,4915.0
2021-04-08 12:15:00,86.17,86.27,86.17,86.25,10275.0,73.6173,73.7027,73.6173,73.6856,10275.0
2021-04-08 12:20:00,86.26,86.26,86.11,86.13,7247.0,73.6942,73.6942,73.566,73.5831,7247.0
2021-04-08 12:25:00,86.13,86.13,86.08,86.1,6279.0,73.5831,73.5831,73.5404,73.5575,6279.0
2021-04-08 12:30:00,86.09,86.12,86.05,86.07,10774.0,73.5489,73.5746,73.5148,73.5319,10774.0
2021-04-08 12:35:00,86.08,86.18,86.03,86.18,11242.0,73.5404,73.6258,73.4977,73.6258,11242.0
2021-04-08 12:40:00,86.18,86.27,86.18,86.26,6568.0,73.6258,73.7027,73.6258,73.6942,6568.0
2021-04-08 12:45:00,86.25,86.33,86.25,86.31,7416.0,73.6856,73.754,73.6856,73.7369,7416.0
2021-04-08 12:50:00,86.31,86.33,86.2,86.21,7206.0,73.7369,73.754,73.6429,73.6515,7206.0
2021-04-08 12:55:00,86.22,86.23,86.1,86.15,7238.0,73.66,73.6685,73.5575,73.6002,7238.0
2021-04-08 13:00:00,86.13,86.16,86.12,86.16,9811.0,73.5831,73.6087,73.5746,73.6087,9811.0
2021-04-08 13:05:00,86.15,86.15,86.1,86.15,8727.0,73.6002,73.6002,73.5575,73.6002,8727.0
2021-04-08 13:10:00,86.16,86.24,86.15,86.24,6878.0,73.6087,73.6771,73.6002,73.6771,6878.0
2021-04-08 13:15:00,86.24,86.25,86.16,86.2,5992.0,73.6771,73.6856,73.6087,73.6429,5992.0
2021-04-08 13:20:00,86.19,86.28,86.19,86.25,5389.0,73.6344,73.7113,73.6344,73.6856,5389.0
2021-04-08 13:25:00,86.25,86.26,86.24,86.25,3258.0,73.6856,73.6942,73.6771,73.6856,3258.0
2021-04-08 13:30:00,86.24,86.25,86.18,86.21,6488.0,73.6771,73.6856,73.6258,73.6515,6488.0
2021-04-08 13:35:00,86.21,86.26,86.2,86.23,4833.0,73.6515,73.6942,73.6429,73.6685,4833.0
2021-04-08 13:40:00,86.26,86.33,86.25,86.27,11184.0,73.6942,73.754,73.6856,73.7027,11184.0
2021-04-08 13:45:00,86.27,86.3,86.24,86.26,9992.0,73.7027,73.7283,73.6771,73.6942,9992.0
2021-04-08 13:50:00,86.26,86.26,86.21,86.21,8595.0,73.6942,73.6942,73.6515,73.6515,8595.0
2021-04-08 13:55:00,86.2,86.23,86.17,86.23,8035.0,73.6429,73.6685,73.6173,73.6685,8035.0
2021-04-08 14:00:00,86.24,86.24,86.11,86.11,6528.0,73.6771,73.6771,73.566,73.566,6528.0
2021-04-08 14:05:00,86.12,86.15,86.11,86.13,10936.0,73.5746,73.6002,73.566,73.5831,10936.0
2021-04-08 14:10:00,86.14,86.15,86.1,86.13,15019.0,73.5917,73.6002,73.5575,73.5831,15019.0
2021-04-08 14:15:00,86.12,86.15,86.09,86.1,13419.0,73.5746,73.6002,73.5489,73.5575,13419.0
2021-04-08 14:20:00,86.1,86.1,86.01,86.02,38310.0,73.5575,73.5575,73.4806,73.4891,38310.0
2021-04-08 14:25:00,86.02,86.16,85.99,86.16,35366.0,73.4891,73.6087,73.4635,73.6087,35366.0
2021-04-08 14:30:00,86.15,86.36,86.15,86.36,17262.0,73.6002,73.7796,73.6002,73.7796,17262.0
2021-04-08 14:35:00,86.35,86.36,86.29,86.32,5516.0,73.7711,73.7796,73.7198,73.7454,5516.0
2021-04-08 14:40:00,86.31,86.34,86.3,86.33,3434.0,73.7369,73.7625,73.7283,73.754,3434.0
2021-04-08 14:45:00,86.33,86.37,86.3,86.32,6772.0,73.754,73.7882,73.7283,73.7454,6772.0
2021-04-08 14:50:00,86.31,86.35,86.31,86.34,4951.0,73.7369,73.7711,73.7369,73.7625,4951.0
2021-04-08 14:55:00,86.33,86.35,86.3,86.34,6713.0,73.754,73.7711,73.7283,73.7625,6713.0
2021-04-08 15:00:00,86.32,86.32,86.24,86.24,4553.0,73.7454,73.7454,73.6771,73.6771,4553.0
2021-04-08 15:05:00,86.25,86.26,86.15,86.17,9303.0,73.6856,73.6942,73.6002,73.6173,9303.0
2021-04-08 15:10:00,86.17,86.19,86.14,86.16,6959.0,73.6173,73.6344,73.5917,73.6087,6959.0
2021-04-08 15:15:00,86.16,86.21,86.16,86.21,3180.0,73.6087,73.6515,73.6087,73.6515,3180.0
2021-04-08 15:20:00,86.2,86.24,86.18,86.23,6811.0,73.6429,73.6771,73.6258,73.6685,6811.0
2021-04-08 15:25:00,86.22,86.25,86.21,86.24,6432.0,73.66,73.6856,73.6515,73.6771,6432.0
2021-04-08 15:30:00,86.25,86.35,86.25,86.26,29637.0,73.6856,73.7711,73.6856,73.6942,29637.0
2021-04-08 15:35:00,86.25,86.25,86.1,86.11,19265.0,73.6856,73.6856,73.5575,73.566,19265.0
2021-04-08 15:40:00,86.1,86.19,86.09,86.15,21114.0,73.5575,73.6344,73.5489,73.6002,21114.0
2021-04-08 15:45:00,86.15,86.15,86.02,86.08,19128.0,73.6002,73.6002,73.4891,73.5404,19128.0
2021-04-08 15:50:00,86.08,86.21,86.08,86.12,45282.0,73.5404,73.6515,73.5404,73.5746,45282.0
2021-04-08 15:55:00,86.1,86.12,86.01,86.08,49424.0,73.5575,73.5746,73.4806,73.5404,49424.0
2021-04-09 09:30:00,86.08,86.61,86.07,86.58,37769.0,73.5404,73.9932,73.5319,73.9676,37769.0
2021-04-09 09:35:00,86.57,86.63,86.48,86.61,17984.0,73.959,74.0103,73.8821,73.9932,17984.0
2021-04-09 09:40:00,86.62,86.7,86.35,86.48,15475.0,74.0017,74.0701,73.7711,73.8821,15475.0
2021-04-09 09:45:00,86.45,86.46,86.21,86.21,8297.0,73.8565,73.865,73.6515,73.6515,8297.0
2021-04-09 09:50:00,86.22,86.27,86.11,86.18,8191.0,73.66,73.7027,73.566,73.6258,8191.0
2021-04-09 09:55:00,86.18,86.19,86.08,86.19,9485.0,73.6258,73.6344,73.5404,73.6344,9485.0
2021-04-09 10:00:00,86.17,86.4,86.12,86.37,7958.0,73.6173,73.8138,73.5746,73.7882,7958.0
2021-04-09 10:05:00,86.34,86.36,86.02,86.04,10170.0,73.7625,73.7796,73.4891,73.5062,10170.0
2021-04-09 10:10:00,86.03,86.22,86.03,86.14,7773.0,73.4977,73.66,73.4977,73.5917,7773.0
2021-04-09 10:15:00,86.12,86.13,85.97,86.06,19100.0,73.5746,73.5831,73.4464,73.5233,19100.0
2021-04-09 10:20:00,86.03,86.14,86.01,86.11,12399.0,73.4977,73.5917,73.4806,73.566,12399.0
2021-04-09 10:25:00,86.1,86.25,86.09,86.19,9939.0,73.5575,73.6856,73.5489,73.6344,9939.0
2021-04-09 10:30:00,86.2,86.37,86.18,86.29,14038.0,73.6429,73.7882,73.6258,73.7198,14038.0
2021-04-09 10:35:00,86.27,86.38,86.26,86.32,7026.0,73.7027,73.7967,73.6942,73.7454,7026.0
2021-04-09 10:40:00,86.33,86.39,86.31,86.36,5396.0,73.754,73.8052,73.7369,73.7796,5396.0
2021-04-09 10:45:00,86.33,86.34,86.2,86.2,9611.0,73.754,73.7625,73.6429,73.6429,9611.0
2021-04-09 10:50:00,86.18,86.26,86.15,86.15,8953.0,73.6258,73.6942,73.6002,73.6002,8953.0
2021-04-09 10:55:00,86.15,86.3,86.14,86.22,7060.0,73.6002,73.7283,73.5917,73.66,7060.0
2021-04-09 11:00:00,86.23,86.3,86.22,86.25,14319.0,73.6685,73.7283,73.66,73.6856,14319.0
2021-04-09 11:05:00,86.26,86.31,86.23,86.29,6146.0,73.6942,73.7369,73.6685,73.7198,6146.0
2021-04-09 11:10:00,86.3,86.34,86.2,86.21,5489.0,73.7283,73.7625,73.6429,73.6515,5489.0
2021-04-09 11:15:00,86.23,86.33,86.18,86.32,4586.0,73.6685,73.754,73.6258,73.7454,4586.0
2021-04-09 11:20:00,86.32,86.38,86.31,86.31,5618.0,73.7454,73.7967,73.7369,73.7369,5618.0
2021-04-09 11:25:00,86.29,86.36,86.29,86.34,5505.0,73.7198,73.7796,73.7198,73.7625,5505.0
2021-04-09 11:30:00,86.36,86.38,86.3,86.37,6232.0,73.7796,73.7967,73.7283,73.7882,6232.0
2021-04-09 11:35:00,86.37,86.42,86.33,86.41,5758.0,73.7882,73.8309,73.754,73.8223,5758.0
2021-04-09 11:40:00,86.39,86.41,86.38,86.39,3038.0,73.8052,73.8223,73.7967,73.8052,3038.0
2021-04-09 11:45:00,86.39,86.39,86.29,86.29,4273.0,73.8052,73.8052,73.7198,73.7198,4273.0
2021-04-09 11:50:00,86.28,86.32,86.19,86.22,4006.0,73.7113,73.7454,73.6344,73.66,4006.0
2021-04-09 11:55:00,86.22,86.32,86.22,86.29,5282.0,73.66,73.7454,73.66,73.7198,5282.0
2021-04-09 12:00:00,86.27,86.32,86.23,86.27,5174.0,73.7027,73.7454,73.6685,73.7027,5174.0
2021-04-09 12:05:00,86.26,86.28,86.08,86.09,11571.0,73.6942,73.7113,73.5404,73.5489,11571.0
2021-04-09 12:10:00,86.09,86.21,86.09,86.2,5080.0,73.5489,73.6515,73.5489,73.6429,5080.0
2021-04-09 12:15:00,86.2,86.21,86.08,86.08,9435.0,73.6429,73.6515,73.5404,73.5404,9435.0
2021-04-09 12:20:00,86.09,86.11,86.03,86.03,8570.0,73.5489,73.566,73.4977,73.4977,8570.0
2021-04-09 12:25:00,86.04,86.13,86.03,86.12,5950.0,73.5062,73.5831,73.4977,73.5746,5950.0
2021-04-09 12:30:00,86.13,86.16,86.13,86.14,7356.0,73.5831,73.6087,73.5831,73.5917,7356.0
2021-04-09 12:35:00,86.14,86.14,86.05,86.11,7548.0,73.5917,73.5917,73.5148,73.566,7548.0
2021-04-09 12:40:00,86.07,86.07,86.02,86.02,4537.0,73.5319,73.5319,73.4891,73.4891,4537.0
2021-04-09 12:45:00,86.03,86.1,86.02,86.1,8733.0,73.4977,73.5575,73.4891,73.5575,8733.0
2021-04-09 12:50:00,86.08,86.12,85.99,86.01,7913.0,73.5404,73.5746,73.4635,73.4806,7913.0
2021-04-09 12:55:00,86.01,86.01,85.95,85.95,5640.0,73.4806,73.4806,73.4293,73.4293,5640.0
2021-04-09 13:00:00,85.95,86.0,85.94,85.96,4754.0,73.4293,73.4721,73.4208,73.4379,4754.0
2021-04-09 13:05:00,85.97,85.99,85.92,85.98,3274.0,73.4464,73.4635,73.4037,73.455,3274.0
2021-04-09 13:10:00,85.97,86.03,85.96,85.99,5899.0,73.4464,73.4977,73.4379,73.4635,5899.0
2021-04-09 13:15:00,86.0,86.07,85.99,86.07,12022.0,73.4721,73.5319,73.4635,73.5319,12022.0
2021-04-09 13:20:00,86.07,86.09,85.99,86.02,4993.0,73.5319,73.5489,73.4635,73.4891,4993.0
2021-04-09 13:25:00,86.01,86.08,86.01,86.05,4102.0,73.4806,73.5404,73.4806,73.5148,4102.0
2021-04-09 13:30:00,86.06,86.09,86.04,86.04,4483.0,73.5233,73.5489,73.5062,73.5062,4483.0
2021-04-09 13:35:00,85.99,86.05,85.97,85.98,16832.0,73.4635,73.5148,73.4464,73.455,16832.0
2021-04-09 13:40:00,85.98,86.03,85.98,86.0,4580.0,73.455,73.4977,73.455,73.4721,4580.0
2021-04-09 13:45:00,86.01,86.02,86.0,86.0,5192.0,73.4806,73.4891,73.4721,73.4721,5192.0
2021-04-09 13:50:00,85.99,86.01,85.94,85.98,9599.0,73.4635,73.4806,73.4208,73.455,9599.0
2021-04-09 13:55:00,85.99,86.07,85.98,86.06,19037.0,73.4635,73.5319,73.455,73.5233,19037.0
2021-04-09 14:00:00,86.08,86.12,85.97,86.02,23836.0,73.5404,73.5746,73.4464,73.4891,23836.0
2021-04-09 14:05:00,86.01,86.01,85.95,85.97,7126.0,73.4806,73.4806,73.4293,73.4464,7126.0
2021-04-09 14:10:00,85.96,85.98,85.9,85.98,11770.0,73.4379,73.455,73.3866,73.455,11770.0
2021-04-09 14:15:00,85.97,86.0,85.94,85.94,8978.0,73.4464,73.4721,73.4208,73.4208,8978.0
2021-04-09 14:20:00,85.93,85.98,85.92,85.95,5360.0,73.4122,73.455,73.4037,73.4293,5360.0
2021-04-09 14:25:00,85.95,85.95,85.89,85.89,4753.0,73.4293,73.4293,73.3781,73.3781,4753.0
2021-04-09 14:30:00,85.89,85.91,85.86,85.89,14619.0,73.3781,73.3952,73.3524,73.3781,14619.0
2021-04-09 14:35:00,85.88,85.88,85.83,85.88,8058.0,73.3695,73.3695,73.3268,73.3695,8058.0
2021-04-09 14:40:00,85.88,85.89,85.82,85.83,9171.0,73.3695,73.3781,73.3183,73.3268,9171.0
2021-04-09 14:45:00,85.83,85.94,85.82,85.94,8269.0,73.3268,73.4208,73.3183,73.4208,8269.0
2021-04-09 14:50:00,85.93,85.95,85.9,85.93,5369.0,73.4122,73.4293,73.3866,73.4122,5369.0
2021-04-09 14:55:00,85.93,85.96,85.87,85.88,5753.0,73.4122,73.4379,73.361,73.3695,5753.0
2021-04-09 15:00:00,85.87,85.9,85.84,85.88,27992.0,73.361,73.3866,73.3354,73.3695,27992.0
2021-04-09 15:05:00,85.9,85.94,85.87,85.94,7089.0,73.3866,73.4208,73.361,73.4208,7089.0
2021-04-09 15:10:00,85.94,85.94,85.89,85.89,21968.0,73.4208,73.4208,73.3781,73.3781,21968.0
2021-04-09 15:15:00,85.89,85.97,85.89,85.95,9919.0,73.3781,73.4464,73.3781,73.4293,9919.0
2021-04-09 15:20:00,85.95,86.05,85.95,86.04,7758.0,73.4293,73.5148,73.4293,73.5062,7758.0
2021-04-09 15:25:00,86.03,86.04,85.97,85.99,14870.0,73.4977,73.5062,73.4464,73.4635,14870.0
2021-04-09 15:30:00,86.0,86.0,85.89,85.89,30245.0,73.4721,73.4721,73.3781,73.3781,30245.0
2021-04-09 15:35:00,85.89,86.02,85.88,86.02,18738.0,73.3781,73.4891,73.3695,73.4891,18738.0
2021-04-09 15:40:00,86.01,86.06,85.98,85.98,19710.0,73.4806,73.5233,73.455,73.455,19710.0
2021-04-09 15:45:00,85.97,86.0,85.91,85.92,27197.0,73.4464,73.4721,73.3952,73.4037,27197.0
2021-04-09 15:50:00,85.92,86.05,85.92,85.99,97693.0,73.4037,73.5148,73.4037,73.4635,97693.0
2021-04-09 15:55:00,85.99,85.99,85.85,85.89,113187.0,73.4635,73.4635,73.3439,73.3781,113187.0
2021-04-12 09:30:00,86.04,86.19,85.87,86.11,56587.0,73.5062,73.6344,73.361,73.566,56587.0
2021-04-12 09:35:00,86.07,86.36,86.03,86.32,13619.0,73.5319,73.7796,73.4977,73.7454,13619.0
2021-04-12 09:40:00,86.36,86.38,86.2,86.26,24698.0,73.7796,73.7967,73.6429,73.6942,24698.0
2021-04-12 09:45:00,86.28,86.54,86.28,86.4,35473.0,73.7113,73.9334,73.7113,73.8138,35473.0
2021-04-12 09:50:00,86.41,86.51,86.38,86.5,15544.0,73.8223,73.9078,73.7967,73.8992,15544.0
2021-04-12 09:55:00,86.51,86.72,86.51,86.63,10918.0,73.9078,74.0872,73.9078,74.0103,10918.0
2021-04-12 10:00:00,86.62,86.66,86.42,86.44,15325.0,74.0017,74.0359,73.8309,73.848,15325.0
2021-04-12 10:05:00,86.45,86.46,86.36,86.38,20490.0,73.8565,73.865,73.7796,73.7967,20490.0
2021-04-12 10:10:00,86.38,86.52,86.37,86.38,18079.0,73.7967,73.9163,73.7882,73.7967,18079.0
2021-04-12 10:15:00,86.39,86.42,86.28,86.29,10308.0,73.8052,73.8309,73.7113,73.7198,10308.0
2021-04-12 10:20:00,86.31,86.43,86.27,86.36,8733.0,73.7369,73.8394,73.7027,73.7796,8733.0
2021-04-12 10:25:00,86.36,86.41,86.29,86.32,9206.0,73.7796,73.8223,73.7198,73.7454,9206.0
2021-04-12 10:30:00,86.29,86.39,86.28,86.28,11593.0,73.7198,73.8052,73.7113,73.7113,11593.0
2021-04-12 10:35:00,86.27,86.4,86.24,86.33,10057.0,73.7027,73.8138,73.6771,73.754,10057.0
2021-04-12 10:40:00,86.34,86.36,86.3,86.35,11935.0,73.7625,73.7796,73.7283,73.7711,11935.0
2021-04-12 10:45:00,86.36,86.37,86.23,86.28,13757.0,73.7796,73.7882,73.6685,73.7113,13757.0
2021-04-12 10:50:00,86.27,86.31,86.23,86.25,12004.0,73.7027,73.7369,73.6685,73.6856,12004.0
2021-04-12 10:55:00,86.22,86.26,86.15,86.15,7536.0,73.66,73.6942,73.6002,73.6002,7536.0
2021-04-12 11:00:00,86.16,86.23,86.15,86.16,8435.0,73.6087,73.6685,73.6002,73.6087,8435.0
2021-04-12 11:05:00,86.16,86.35,86.15,86.33,11075.0,73.6087,73.7711,73.6002,73.754,11075.0
2021-04-12 11:10:00,86.36,86.38,86.23,86.26,6645.0,73.7796,73.7967,73.6685,73.6942,6645.0
2021-04-12 11:15:00,86.25,86.27,86.19,86.25,9830.0,73.6856,73.7027,73.6344,73.6856,9830.0
2021-04-12 11:20:00,86.23,86.25,86.17,86.2,8223.0,73.6685,73.6856,73.6173,73.6429,8223.0
2021-04-12 11:25:00,86.2,86.25,86.16,86.22,8934.0,73.6429,73.6856,73.6087,73.66,8934.0
2021-04-12 11:30:00,86.23,86.24,86.17,86.21,9605.0,73.6685,73.6771,73.6173,73.6515,9605.0
2021-04-12 11:35:00,86.18,86.24,86.17,86.23,5800.0,73.6258,73.6771,73.6173,73.6685,5800.0
2021-04-12 11:40:00,86.22,86.24,86.16,86.23,5685.0,73.66,73.6771,73.6087,73.6685,5685.0
2021-04-12 11:45:00,86.24,86.25,86.2,86.2,13736.0,73.6771,73.6856,73.6429,73.6429,13736.0
2021-04-12 11:50:00,86.21,86.31,86.19,86.31,15949.0,73.6515,73.7369,73.6344,73.7369,15949.0
2021-04-12 11:55:00,86.34,86.34,86.18,86.18,7365.0,73.7625,73.7625,73.6258,73.6258,7365.0
2021-04-12 12:00:00,86.17,86.23,86.17,86.17,8981.0,73.6173,73.6685,73.6173,73.6173,8981.0
2021-04-12 12:05:00,86.17,86.18,86.09,86.14,11005.0,73.6173,73.6258,73.5489,73.5917,11005.0
2021-04-12 12:10:00,86.13,86.15,86.08,86.11,10956.0,73.5831,73.6002,73.5404,73.566,10956.0
2021-04-12 12:15:00,86.1,86.14,86.05,86.14,9219.0,73.5575,73.5917,73.5148,73.5917,9219.0
2021-04-12 12:20:00,86.13,86.18,86.11,86.14,5409.0,73.5831,73.6258,73.566,73.5917,5409.0
2021-04-12 12:25:00,86.13,86.15,86.07,86.13,9240.0,73.5831,73.6002,73.5319,73.5831,9240.0
2021-04-12 12:30:00,86.13,86.2,86.11,86.17,10584.0,73.5831,73.6429,73.566,73.6173,10584.0
2021-04-12 12:35:00,86.17,86.2,86.11,86.19,6748.0,73.6173,73.6429,73.566,73.6344,6748.0
2021-04-12 12:40:00,86.19,86.2,86.16,86.19,5054.0,73.6344,73.6429,73.6087,73.6344,5054.0
2021-04-12 12:45:00,86.19,86.21,86.16,86.18,4395.0,73.6344,73.6515,73.6087,73.6258,4395.0
2021-04-12 12:50:00,86.19,86.21,86.17,86.17,3702.0,73.6344,73.6515,73.6173,73.6173,3702.0
2021-04-12 12:55:00,86.17,86.17,86.1,86.12,6047.0,73.6173,73.6173,73.5575,73.5746,6047.0
2021-04-12 13:00:00,86.11,86.17,86.1,86.11,5438.0,73.566,73.6173,73.5575,73.566,5438.0
2021-04-12 13:05:00,86.11,86.16,86.1,86.11,5174.0,73.566,73.6087,73.5575,73.566,5174.0
2021-04-12 13:10:00,86.12,86.16,86.11,86.13,4899.0,73.5746,73.6087,73.566,73.5831,4899.0
2021-04-12 13:15:00,86.14,86.16,86.11,86.15,6933.0,73.5917,73.6087,73.566,73.6002,6933.0
2021-04-12 13:20:00,86.16,86.16,86.09,86.09,8847.0,73.6087,73.6087,73.5489,73.5489,8847.0
2021-04-12 13:25:00,86.09,86.13,86.08,86.1,7740.0,73.5489,73.5831,73.5404,73.5575,7740.0
2021-04-12 13:30:00,86.11,86.12,86.09,86.12,9101.0,73.566,73.5746,73.5489,73.5746,9101.0
2021-04-12 13:35:00,86.12,86.13,86.09,86.12,8561.0,73.5746,73.5831,73.5489,73.5746,8561.0
2021-04-12 13:40:00,86.11,86.15,86.11,86.13,7282.0,73.566,73.6002,73.566,73.5831,7282.0
2021-04-12 13:45:00,86.13,86.14,86.09,86.11,8791.0,73.5831,73.5917,73.5489,73.566,8791.0
2021-04-12 13:50:00,86.11,86.15,86.09,86.15,11521.0,73.566,73.6002,73.5489,73.6002,11521.0
2021-04-12 13:55:00,86.15,86.15,86.1,86.15,7653.0,73.6002,73.6002,73.5575,73.6002,7653.0
2021-04-12 14:00:00,86.15,86.19,86.12,86.14,11659.0,73.6002,73.6344,73.5746,73.5917,11659.0
2021-04-12 14:05:00,86.13,86.14,85.93,85.95,64761.0,73.5831,73.5917,73.4122,73.4293,64761.0
2021-04-12 14:10:00,85.94,85.96,85.89,85.93,9903.0,73.4208,73.4379,73.3781,73.4122,9903.0
2021-04-12 14:15:00,85.93,85.96,85.91,85.92,11015.0,73.4122,73.4379,73.3952,73.4037,11015.0
2021-04-12 14:20:00,85.93,85.97,85.93,85.95,7734.0,73.4122,73.4464,73.4122,73.4293,7734.0
2021-04-12 14:25:00,85.95,86.0,85.94,85.97,8998.0,73.4293,73.4721,73.4208,73.4464,8998.0
2021-04-12 14:30:00,85.95,86.01,85.95,85.97,9898.0,73.4293,73.4806,73.4293,73.4464,9898.0
2021-04-12 14:35:00,85.97,86.02,85.95,86.02,6973.0,73.4464,73.4891,73.4293,73.4891,6973.0
2021-04-12 14:40:00,86.02,86.03,85.97,85.99,11902.0,73.4891,73.4977,73.4464,73.4635,11902.0
2021-04-12 14:45:00,86.0,86.01,85.96,85.98,5214.0,73.4721,73.4806,73.4379,73.455,5214.0
2021-04-12 14:50:00,85.99,86.01,85.96,86.01,12693.0,73.4635,73.4806,73.4379,73.4806,12693.0
2021-04-12 14:55:00,86.0,86.06,86.0,86.03,9831.0,73.4721,73.5233,73.4721,73.4977,9831.0
2021-04-12 15:00:00,86.02,86.05,86.0,86.0,8434.0,73.4891,73.5148,73.4721,73.4721,8434.0
2021-04-12 15:05:00,86.01,86.09,86.01,86.09,8841.0,73.4806,73.5489,73.4806,73.5489,8841.0
2021-04-12 15:10:00,86.09,86.11,85.96,85.96,7081.0,73.5489,73.566,73.4379,73.4379,7081.0
2021-04-12 15:15:00,85.96,85.96,85.87,85.91,16408.0,73.4379,73.4379,73.361,73.3952,16408.0
2021-04-12 15:20:00,85.92,85.92,85.8,85.8,13120.0,73.4037,73.4037,73.3012,73.3012,13120.0
2021-04-12 15:25:00,85.8,85.86,85.78,85.78,20065.0,73.3012,73.3524,73.2841,73.2841,20065.0
2021-04-12 15:30:00,85.78,85.78,85.73,85.75,27252.0,73.2841,73.2841,73.2414,73.2585,27252.0
2021-04-12 15:35:00,85.75,85.88,85.72,85.88,24524.0,73.2585,73.3695,73.2328,73.3695,24524.0
2021-04-12 15:40:00,85.87,85.95,85.86,85.95,15268.0,73.361,73.4293,73.3524,73.4293,15268.0
2021-04-12 15:45:00,85.95,85.98,85.89,85.94,31235.0,73.4293,73.455,73.3781,73.4208,31235.0
2021-04-12 15:50:00,85.93,85.99,85.86,85.95,72421.0,73.4122,73.4635,73.3524,73.4293,72421.0
2021-04-12 15:55:00,85.95,86.09,85.93,85.99,172088.0,73.4293,73.5489,73.4122,73.4635,172088.0
2021-04-13 09:30:00,85.73,85.73,85.0,85.12,182703.0,73.2414,73.2414,72.6177,72.7202,182703.0
2021-04-13 09:35:00,85.12,85.42,85.11,85.42,27992.0,72.7202,72.9765,72.7117,72.9765,27992.0
2021-04-13 09:40:00,85.41,85.58,85.24,85.51,23880.0,72.968,73.1132,72.8228,73.0534,23880.0
2021-04-13 09:45:00,85.51,85.7,85.45,85.7,22803.0,73.0534,73.2158,73.0022,73.2158,22803.0
2021-04-13 09:50:00,85.71,85.87,85.7,85.77,21484.0,73.2243,73.361,73.2158,73.2756,21484.0
2021-04-13 09:55:00,85.76,85.93,85.74,85.87,18753.0,73.267,73.4122,73.2499,73.361,18753.0
2021-04-13 10:00:00,85.88,86.13,85.86,86.13,24199.0,73.3695,73.5831,73.3524,73.5831,24199.0
2021-04-13 10:05:00,86.1,86.3,86.1,86.24,19469.0,73.5575,73.7283,73.5575,73.6771,19469.0
2021-04-13 10:10:00,86.26,86.4,86.26,86.36,20730.0,73.6942,73.8138,73.6942,73.7796,20730.0
2021-04-13 10:15:00,86.34,86.45,86.33,86.43,19940.0,73.7625,73.8565,73.754,73.8394,19940.0
2021-04-13 10:20:00,86.41,86.47,86.32,86.36,17183.0,73.8223,73.8736,73.7454,73.7796,17183.0
2021-04-13 10:25:00,86.33,86.35,86.24,86.24,12202.0,73.754,73.7711,73.6771,73.6771,12202.0
2021-04-13 10:30:00,86.24,86.32,86.17,86.2,6726.0,73.6771,73.7454,73.6173,73.6429,6726.0
2021-04-13 10:35:00,86.17,86.39,86.16,86.39,8351.0,73.6173,73.8052,73.6087,73.8052,8351.0
2021-04-13 10:40:00,86.39,86.39,86.24,86.28,9529.0,73.8052,73.8052,73.6771,73.7113,9529.0
2021-04-13 10:45:00,86.27,86.32,86.17,86.32,5443.0,73.7027,73.7454,73.6173,73.7454,5443.0
2021-04-13 10:50:00,86.32,86.44,86.25,86.26,11836.0,73.7454,73.848,73.6856,73.6942,11836.0
2021-04-13 10:55:00,86.25,86.36,86.21,86.21,7826.0,73.6856,73.7796,73.6515,73.6515,7826.0
2021-04-13 11:00:00,86.22,86.34,86.21,86.3,5927.0,73.66,73.7625,73.6515,73.7283,5927.0
2021-04-13 11:05:00,86.29,86.33,86.25,86.31,8674.0,73.7198,73.754,73.6856,73.7369,8674.0
2021-04-13 11:10:00,86.33,86.51,86.32,86.42,19752.0,73.754,73.9078,73.7454,73.8309,19752.0
2021-04-13 11:15:00,86.39,86.51,86.36,86.5,8343.0,73.8052,73.9078,73.7796,73.8992,8343.0
2021-04-13 11:20:00,86.49,86.49,86.38,86.38,8878.0,73.8907,73.8907,73.7967,73.7967,8878.0
2021-04-13 11:25:00,86.37,86.43,86.35,86.41,7137.0,73.7882,73.8394,73.7711,73.8223,7137.0
2021-04-13 11:30:00,86.41,86.43,86.33,86.39,8388.0,73.8223,73.8394,73.754,73.8052,8388.0
2021-04-13 11:35:00,86.4,86.54,86.38,86.52,12712.0,73.8138,73.9334,73.7967,73.9163,12712.0
2021-04-13 11:40:00,86.5,86.57,86.5,86.55,7006.0,73.8992,73.959,73.8992,73.9419,7006.0
2021-04-13 11:45:00,86.55,86.64,86.55,86.63,10206.0,73.9419,74.0188,73.9419,74.0103,10206.0
2021-04-13 11:50:00,86.63,86.7,86.63,86.7,8600.0,74.0103,74.0701,74.0103,74.0701,8600.0
2021-04-13 11:55:00,86.7,86.73,86.63,86.63,12056.0,74.0701,74.0957,74.0103,74.0103,12056.0
2021-04-13 12:00:00,86.61,86.62,86.54,86.55,11976.0,73.9932,74.0017,73.9334,73.9419,11976.0
2021-04-13 12:05:00,86.54,86.58,86.52,86.53,6618.0,73.9334,73.9676,73.9163,73.9248,6618.0
2021-04-13 12:10:00,86.53,86.58,86.51,86.53,9385.0,73.9248,73.9676,73.9078,73.9248,9385.0
2021-04-13 12:15:00,86.51,86.52,86.47,86.47,10469.0,73.9078,73.9163,73.8736,73.8736,10469.0
2021-04-13 12:20:00,86.47,86.55,86.47,86.55,7330.0,73.8736,73.9419,73.8736,73.9419,7330.0
2021-04-13 12:25:00,86.54,86.63,86.53,86.62,7932.0,73.9334,74.0103,73.9248,74.0017,7932.0
2021-04-13 12:30:00,86.63,86.66,86.58,86.65,5446.0,74.0103,74.0359,73.9676,74.0274,5446.0
2021-04-13 12:35:00,86.65,86.71,86.64,86.69,16896.0,74.0274,74.0786,74.0188,74.0615,16896.0
2021-04-13 12:40:00,86.7,86.76,86.69,86.75,8992.0,74.0701,74.1213,74.0615,74.1128,8992.0
2021-04-13 12:45:00,86.74,86.76,86.67,86.67,6030.0,74.1043,74.1213,74.0444,74.0444,6030.0
2021-04-13 12:50:00,86.66,86.78,86.66,86.77,6872.0,74.0359,74.1384,74.0359,74.1299,6872.0
2021-04-13 12:55:00,86.78,86.79,86.73,86.76,7509.0,74.1384,74.147,74.0957,74.1213,7509.0
2021-04-13 13:00:00,86.75,86.75,86.69,86.7,11762.0,74.1128,74.1128,74.0615,74.0701,11762.0
2021-04-13 13:05:00,86.71,86.76,86.67,86.67,13899.0,74.0786,74.1213,74.0444,74.0444,13899.0
2021-04-13 13:10:00,86.68,86.7,86.58,86.6,7357.0,74.053,74.0701,73.9676,73.9846,7357.0
2021-04-13 13:15:00,86.61,86.68,86.59,86.67,4437.0,73.9932,74.053,73.9761,74.0444,4437.0
2021-04-13 13:20:00,86.67,86.71,86.62,86.64,10279.0,74.0444,74.0786,74.0017,74.0188,10279.0
2021-04-13 13:25:00,86.63,86.64,86.58,86.59,8835.0,74.0103,74.0188,73.9676,73.9761,8835.0
2021-04-13 13:30:00,86.6,86.62,86.5,86.51,7835.0,73.9846,74.0017,73.8992,73.9078,7835.0
2021-04-13 13:35:00,86.52,86.53,86.48,86.48,4720.0,73.9163,73.9248,73.8821,73.8821,4720.0
2021-04-13 13:40:00,86.49,86.52,86.46,86.48,8486.0,73.8907,73.9163,73.865,73.8821,8486.0
2021-04-13 13:45:00,86.46,86.55,86.46,86.52,10752.0,73.865,73.9419,73.865,73.9163,10752.0
2021-04-13 13:50:00,86.5,86.54,86.48,86.53,6313.0,73.8992,73.9334,73.8821,73.9248,6313.0
2021-04-13 13:55:00,86.54,86.6,86.53,86.56,5355.0,73.9334,73.9846,73.9248,73.9505,5355.0
2021-04-13 14:00:00,86.56,86.62,86.56,86.6,6851.0,73.9505,74.0017,73.9505,73.9846,6851.0
2021-04-13 14:05:00,86.59,86.6,86.5,86.51,5446.0,73.9761,73.9846,73.8992,73.9078,5446.0
2021-04-13 14:10:00,86.52,86.54,86.49,86.51,6069.0,73.9163,73.9334,73.8907,73.9078,6069.0
2021-04-13 14:15:00,86.5,86.59,86.5,86.57,6859.0,73.8992,73.9761,73.8992,73.959,6859.0
2021-04-13 14:20:00,86.59,86.6,86.52,86.53,6389.0,73.9761,73.9846,73.9163,73.9248,6389.0
2021-04-13 14:25:00,86.54,86.59,86.5,86.57,8796.0,73.9334,73.9761,73.8992,73.959,8796.0
2021-04-13 14:30:00,86.58,86.62,86.54,86.59,6938.0,73.9676,74.0017,73.9334,73.9761,6938.0
2021-04-13 14:35:00,86.59,86.63,86.55,86.58,9165.0,73.9761,74.0103,73.9419,73.9676,9165.0
2021-04-13 14:40:00,86.59,86.6,86.53,86.59,5955.0,73.9761,73.9846,73.9248,73.9761,5955.0
2021-04-13 14:45:00,86.59,86.66,86.59,86.63,9778.0,73.9761,74.0359,73.9761,74.0103,9778.0
2021-04-13 14:50:00,86.63,86.67,86.62,86.66,6072.0,74.0103,74.0444,74.0017,74.0359,6072.0
2021-04-13 14:55:00,86.66,86.68,86.64,86.65,11560.0,74.0359,74.053,74.0188,74.0274,11560.0
2021-04-13 15:00:00,86.66,86.76,86.65,86.72,12010.0,74.0359,74.1213,74.0274,74.0872,12010.0
2021-04-13 15:05:00,86.71,86.74,86.67,86.69,11896.0,74.0786,74.1043,74.0444,74.0615,11896.0
2021-04-13 15:10:00,86.71,86.71,86.59,86.62,19548.0,74.0786,74.0786,73.9761,74.0017,19548.0
2021-04-13 15:15:00,86.62,86.64,86.53,86.59,16241.0,74.0017,74.0188,73.9248,73.9761,16241.0
2021-04-13 15:20:00,86.59,86.64,86.54,86.56,13692.0,73.9761,74.0188,73.9334,73.9505,13692.0
2021-04-13 15:25:00,86.57,86.65,86.56,86.61,12589.0,73.959,74.0274,73.9505,73.9932,12589.0
2021-04-13 15:30:00,86.61,86.63,86.53,86.53,17818.0,73.9932,74.0103,73.9248,73.9248,17818.0
2021-04-13 15:35:00,86.54,86.57,86.5,86.51,24100.0,73.9334,73.959,73.8992,73.9078,24100.0
2021-04-13 15:40:00,86.52,86.67,86.52,86.62,26532.0,73.9163,74.0444,73.9163,74.0017,26532.0
2021-04-13 15:45:00,86.62,86.66,86.54,86.65,28047.0,74.0017,74.0359,73.9334,74.0274,28047.0
2021-04-13 15:50:00,86.66,86.68,86.45,86.52,78330.0,74.0359,74.053,73.8565,73.9163,78330.0
2021-04-13 15:55:00,86.52,86.93,86.47,86.73,374529.0,73.9163,74.2666,73.8736,74.0957,374529.0
2021-04-14 09:30:00,86.4,86.82,86.27,86.43,39052.0,73.8138,74.1726,73.7027,73.8394,39052.0
2021-04-14 09:35:00,86.43,86.61,86.36,86.61,9486.0,73.8394,73.9932,73.7796,73.9932,9486.0
2021-04-14 09:40:00,86.57,86.74,86.5,86.65,14426.0,73.959,74.1043,73.8992,74.0274,14426.0
2021-04-14 09:45:00,86.57,86.64,86.46,86.59,14045.0,73.959,74.0188,73.865,73.9761,14045.0
2021-04-14 09:50:00,86.59,86.6,86.42,86.46,10390.0,73.9761,73.9846,73.8309,73.865,10390.0
2021-04-14 09:55:00,86.54,86.56,86.41,86.44,17531.0,73.9334,73.9505,73.8223,73.848,17531.0
2021-04-14 10:00:00,86.41,86.5,86.36,86.36,13492.0,73.8223,73.8992,73.7796,73.7796,13492.0
2021-04-14 10:05:00,86.37,86.38,86.2,86.32,21852.0,73.7882,73.7967,73.6429,73.7454,21852.0
2021-04-14 10:10:00,86.34,86.34,86.18,86.19,6408.0,73.7625,73.7625,73.6258,73.6344,6408.0
2021-04-14 10:15:00,86.19,86.24,86.12,86.13,27501.0,73.6344,73.6771,73.5746,73.5831,27501.0
2021-04-14 10:20:00,86.13,86.4,86.13,86.38,17931.0,73.5831,73.8138,73.5831,73.7967,17931.0
2021-04-14 10:25:00,86.39,86.49,86.35,86.47,9037.0,73.8052,73.8907,73.7711,73.8736,9037.0
2021-04-14 10:30:00,86.47,86.5,86.35,86.43,14941.0,73.8736,73.8992,73.7711,73.8394,14941.0
2021-04-14 10:35:00,86.45,86.46,86.29,86.29,20516.0,73.8565,73.865,73.7198,73.7198,20516.0
2021-04-14 10:40:00,86.3,86.32,86.15,86.16,14106.0,73.7283,73.7454,73.6002,73.6087,14106.0
2021-04-14 10:45:00,86.16,86.19,86.1,86.16,20726.0,73.6087,73.6344,73.5575,73.6087,20726.0
2021-04-14 10:50:00,86.12,86.15,85.98,86.03,18403.0,73.5746,73.6002,73.455,73.4977,18403.0
2021-04-14 10:55:00,86.04,86.13,86.03,86.1,17572.0,73.5062,73.5831,73.4977,73.5575,17572.0
2021-04-14 11:00:00,86.09,86.29,86.09,86.26,12896.0,73.5489,73.7198,73.5489,73.6942,12896.0
2021-04-14 11:05:00,86.26,86.38,86.26,86.33,14682.0,73.6942,73.7967,73.6942,73.754,14682.0
2021-04-14 11:10:00,86.27,86.38,86.26,86.33,16392.0,73.7027,73.7967,73.6942,73.754,16392.0
2021-04-14 11:15:00,86.34,86.44,86.34,86.44,8890.0,73.7625,73.848,73.7625,73.848,8890.0
2021-04-14 11:20:00,86.48,86.55,86.45,86.55,20774.0,73.8821,73.9419,73.8565,73.9419,20774.0
2021-04-14 11:25:00,86.55,86.61,86.52,86.58,7665.0,73.9419,73.9932,73.9163,73.9676,7665.0
2021-04-14 11:30:00,86.58,86.58,86.47,86.5,7019.0,73.9676,73.9676,73.8736,73.8992,7019.0
2021-04-14 11:35:00,86.51,86.51,86.37,86.41,7292.0,73.9078,73.9078,73.7882,73.8223,7292.0
2021-04-14 11:40:00,86.41,86.53,86.39,86.5,6718.0,73.8223,73.9248,73.8052,73.8992,6718.0
2021-04-14 11:45:00,86.5,86.53,86.44,86.46,6215.0,73.8992,73.9248,73.848,73.865,6215.0
2021-04-14 11:50:00,86.43,86.44,86.33,86.37,5767.0,73.8394,73.848,73.754,73.7882,5767.0
2021-04-14 11:55:00,86.37,86.42,86.37,86.38,5939.0,73.7882,73.8309,73.7882,73.7967,5939.0
2021-04-14 12:00:00,86.38,86.39,86.32,86.37,5636.0,73.7967,73.8052,73.7454,73.7882,5636.0
2021-04-14 12:05:00,86.39,86.43,86.34,86.4,6607.0,73.8052,73.8394,73.7625,73.8138,6607.0
2021-04-14 12:10:00,86.38,86.38,86.29,86.32,18518.0,73.7967,73.7967,73.7198,73.7454,18518.0
2021-04-14 12:15:00,86.33,86.34,86.28,86.33,7644.0,73.754,73.7625,73.7113,73.754,7644.0
2021-04-14 12:20:00,86.32,86.35,86.3,86.33,29256.0,73.7454,73.7711,73.7283,73.754,29256.0
2021-04-14 12:25:00,86.33,86.36,86.26,86.27,22165.0,73.754,73.7796,73.6942,73.7027,22165.0
2021-04-14 12:30:00,86.28,86.34,86.27,86.34,12765.0,73.7113,73.7625,73.7027,73.7625,12765.0
2021-04-14 12:35:00,86.34,86.46,86.31,86.44,29410.0,73.7625,73.865,73.7369,73.848,29410.0
2021-04-14 12:40:00,86.44,86.47,86.41,86.43,37713.0,73.848,73.8736,73.8223,73.8394,37713.0
2021-04-14 12:45:00,86.42,86.46,86.4,86.43,39408.0,73.8309,73.865,73.8138,73.8394,39408.0
2021-04-14 12:50:00,86.43,86.54,86.4,86.5,34054.0,73.8394,73.9334,73.8138,73.8992,34054.0
2021-04-14 12:55:00,86.5,86.56,86.5,86.55,6000.0,73.8992,73.9505,73.8992,73.9419,6000.0
2021-04-14 13:00:00,86.56,86.65,86.52,86.63,6320.0,73.9505,74.0274,73.9163,74.0103,6320.0
2021-04-14 13:05:00,86.63,86.67,86.62,86.66,18649.0,74.0103,74.0444,74.0017,74.0359,18649.0
2021-04-14 13:10:00,86.66,86.7,86.65,86.69,9472.0,74.0359,74.0701,74.0274,74.0615,9472.0
2021-04-14 13:15:00,86.68,86.68,86.6,86.62,5891.0,74.053,74.053,73.9846,74.0017,5891.0
2021-04-14 13:20:00,86.63,86.69,86.59,86.69,4594.0,74.0103,74.0615,73.9761,74.0615,4594.0
2021-04-14 13:25:00,86.7,86.74,86.68,86.73,4638.0,74.0701,74.1043,74.053,74.0957,4638.0
2021-04-14 13:30:00,86.73,86.76,86.63,86.64,8825.0,74.0957,74.1213,74.0103,74.0188,8825.0
2021-04-14 13:35:00,86.65,86.67,86.61,86.61,5949.0,74.0274,74.0444,73.9932,73.9932,5949.0
2021-04-14 13:40:00,86.62,86.62,86.57,86.61,8745.0,74.0017,74.0017,73.959,73.9932,8745.0
2021-04-14 13:45:00,86.59,86.59,86.53,86.55,4520.0,73.9761,73.9761,73.9248,73.9419,4520.0
2021-04-14 13:50:00,86.54,86.57,86.52,86.56,9046.0,73.9334,73.959,73.9163,73.9505,9046.0
2021-04-14 13:55:00,86.56,86.59,86.49,86.51,6200.0,73.9505,73.9761,73.8907,73.9078,6200.0
2021-04-14 14:00:00,86.53,86.56,86.49,86.53,11869.0,73.9248,73.9505,73.8907,73.9248,11869.0
2021-04-14 14:05:00,86.5,86.53,86.43,86.53,51865.0,73.8992,73.9248,73.8394,73.9248,51865.0
2021-04-14 14:10:00,86.52,86.58,86.51,86.56,11260.0,73.9163,73.9676,73.9078,73.9505,11260.0
2021-04-14 14:15:00,86.56,86.57,86.43,86.48,11960.0,73.9505,73.959,73.8394,73.8821,11960.0
2021-04-14 14:20:00,86.49,86.53,86.44,86.52,8927.0,73.8907,73.9248,73.848,73.9163,8927.0
2021-04-14 14:25:00,86.53,86.56,86.48,86.49,15820.0,73.9248,73.9505,73.8821,73.8907,15820.0
2021-04-14 14:30:00,86.49,86.52,86.47,86.49,9988.0,73.8907,73.9163,73.8736,73.8907,9988.0
2021-04-14 14:35:00,86.47,86.56,86.46,86.55,8913.0,73.8736,73.9505,73.865,73.9419,8913.0
2021-04-14 14:40:00,86.56,86.57,86.53,86.55,8646.0,73.9505,73.959,73.9248,73.9419,8646.0
2021-04-14 14:45:00,86.53,86.55,86.49,86.51,11250.0,73.9248,73.9419,73.8907,73.9078,11250.0
2021-04-14 14:50:00,86.5,86.54,86.48,86.5,19655.0,73.8992,73.9334,73.8821,73.8992,19655.0
2021-04-14 14:55:00,86.5,86.62,86.49,86.61,23257.0,73.8992,74.0017,73.8907,73.9932,23257.0
2021-04-14 15:00:00,86.62,86.67,86.6,86.66,13920.0,74.0017,74.0444,73.9846,74.0359,13920.0
2021-04-14 15:05:00,86.68,86.76,86.68,86.75,12015.0,74.053,74.1213,74.053,74.1128,12015.0
2021-04-14 15:10:00,86.76,86.78,86.69,86.78,18969.0,74.1213,74.1384,74.0615,74.1384,18969.0
2021-04-14 15:15:00,86.77,86.83,86.74,86.8,21954.0,74.1299,74.1811,74.1043,74.1555,21954.0
2021-04-14 15:20:00,86.81,86.86,86.79,86.84,9431.0,74.1641,74.2068,74.147,74.1897,9431.0
2021-04-14 15:25:00,86.84,86.89,86.81,86.89,22593.0,74.1897,74.2324,74.1641,74.2324,22593.0
2021-04-14 15:30:00,86.89,86.94,86.85,86.91,25786.0,74.2324,74.2751,74.1982,74.2495,25786.0
2021-04-14 15:35:00,86.91,86.91,86.77,86.84,33434.0,74.2495,74.2495,74.1299,74.1897,33434.0
2021-04-14 15:40:00,86.84,87.0,86.83,86.97,31722.0,74.1897,74.3264,74.1811,74.3007,31722.0
2021-04-14 15:45:00,86.96,86.99,86.77,86.77,21803.0,74.2922,74.3178,74.1299,74.1299,21803.0
2021-04-14 15:50:00,86.76,87.02,86.75,87.02,60719.0,74.1213,74.3435,74.1128,74.3435,60719.0
2021-04-14 15:55:00,87.0,87.09,86.94,87.07,131908.0,74.3264,74.4033,74.2751,74.3862,131908.0
2021-04-15 09:30:00,87.19,87.32,87.01,87.23,48441.0,74.4887,74.5998,74.3349,74.5229,48441.0
2021-04-15 09:35:00,87.25,87.27,87.03,87.08,20799.0,74.54,74.557,74.352,74.3947,20799.0
2021-04-15 09:40:00,87.09,87.43,87.09,87.42,11677.0,74.4033,74.6937,74.4033,74.6852,11677.0
2021-04-15 09:45:00,87.45,87.45,87.29,87.35,11031.0,74.7108,74.7108,74.5741,74.6254,11031.0
2021-04-15 09:50:00,87.35,87.4,87.19,87.19,13745.0,74.6254,74.6681,74.4887,74.4887,13745.0
2021-04-15 09:55:00,87.25,87.3,87.07,87.3,15070.0,74.54,74.5827,74.3862,74.5827,15070.0
2021-04-15 10:00:00,87.29,87.5,87.29,87.44,14892.0,74.5741,74.7535,74.5741,74.7023,14892.0
2021-04-15 10:05:00,87.44,87.54,87.42,87.42,25112.0,74.7023,74.7877,74.6852,74.6852,25112.0
2021-04-15 10:10:00,87.44,87.54,87.39,87.47,14009.0,74.7023,74.7877,74.6596,74.7279,14009.0
2021-04-15 10:15:00,87.49,87.64,87.49,87.54,28724.0,74.745,74.8731,74.745,74.7877,28724.0
2021-04-15 10:20:00,87.53,87.61,87.38,87.42,28689.0,74.7792,74.8475,74.651,74.6852,28689.0
2021-04-15 10:25:00,87.42,87.43,87.3,87.38,108037.0,74.6852,74.6937,74.5827,74.651,108037.0
2021-04-15 10:30:00,87.39,87.51,87.32,87.49,170343.0,74.6596,74.7621,74.5998,74.745,170343.0
2021-04-15 10:35:00,87.48,87.55,87.29,87.31,20270.0,74.7365,74.7963,74.5741,74.5912,20270.0
2021-04-15 10:40:00,87.31,87.35,87.18,87.21,27527.0,74.5912,74.6254,74.4802,74.5058,27527.0
2021-04-15 10:45:00,87.21,87.22,87.12,87.18,13113.0,74.5058,74.5143,74.4289,74.4802,13113.0
2021-04-15 10:50:00,87.17,87.31,87.15,87.22,24010.0,74.4716,74.5912,74.4545,74.5143,24010.0
2021-04-15 10:55:00,87.22,87.23,87.04,87.05,18066.0,74.5143,74.5229,74.3605,74.3691,18066.0
2021-04-15 11:00:00,87.05,87.09,86.96,87.03,79277.0,74.3691,74.4033,74.2922,74.352,79277.0
2021-04-15 11:05:00,87.03,87.04,86.86,86.91,24164.0,74.352,74.3605,74.2068,74.2495,24164.0
2021-04-15 11:10:00,86.91,87.01,86.83,86.93,28477.0,74.2495,74.3349,74.1811,74.2666,28477.0
2021-04-15 11:15:00,86.94,87.1,86.94,87.08,27047.0,74.2751,74.4118,74.2751,74.3947,27047.0
2021-04-15 11:20:00,87.08,87.15,87.07,87.13,15514.0,74.3947,74.4545,74.3862,74.4374,15514.0
2021-04-15 11:25:00,87.12,87.2,87.07,87.14,20912.0,74.4289,74.4972,74.3862,74.446,20912.0
2021-04-15 11:30:00,87.13,87.29,87.12,87.23,48416.0,74.4374,74.5741,74.4289,74.5229,48416.0
2021-04-15 11:35:00,87.23,87.27,87.13,87.16,16561.0,74.5229,74.557,74.4374,74.4631,16561.0
2021-04-15 11:40:00,87.17,87.2,87.0,87.01,19007.0,74.4716,74.4972,74.3264,74.3349,19007.0
2021-04-15 11:45:00,87.01,87.02,86.89,86.93,19223.0,74.3349,74.3435,74.2324,74.2666,19223.0
2021-04-15 11:50:00,86.95,86.98,86.93,86.96,13725.0,74.2837,74.3093,74.2666,74.2922,13725.0
2021-04-15 11:55:00,86.95,87.1,86.93,87.03,14313.0,74.2837,74.4118,74.2666,74.352,14313.0
2021-04-15 12:00:00,87.02,87.12,87.0,87.12,20707.0,74.3435,74.4289,74.3264,74.4289,20707.0
2021-04-15 12:05:00,87.11,87.27,87.09,87.27,14833.0,74.4204,74.557,74.4033,74.557,14833.0
2021-04-15 12:10:00,87.29,87.35,87.28,87.34,6861.0,74.5741,74.6254,74.5656,74.6168,6861.0
2021-04-15 12:15:00,87.35,87.4,87.3,87.39,29711.0,74.6254,74.6681,74.5827,74.6596,29711.0
2021-04-15 12:20:00,87.4,87.44,87.29,87.33,26447.0,74.6681,74.7023,74.5741,74.6083,26447.0
2021-04-15 12:25:00,87.33,87.47,87.32,87.45,7940.0,74.6083,74.7279,74.5998,74.7108,7940.0
2021-04-15 12:30:00,87.47,87.48,87.42,87.43,10414.0,74.7279,74.7365,74.6852,74.6937,10414.0
2021-04-15 12:35:00,87.43,87.46,87.4,87.45,12430.0,74.6937,74.7194,74.6681,74.7108,12430.0
2021-04-15 12:40:00,87.46,87.47,87.42,87.44,4518.0,74.7194,74.7279,74.6852,74.7023,4518.0
2021-04-15 12:45:00,87.44,87.48,87.43,87.47,5900.0,74.7023,74.7365,74.6937,74.7279,5900.0
2021-04-15 12:50:00,87.48,87.5,87.44,87.48,12124.0,74.7365,74.7535,74.7023,74.7365,12124.0
2021-04-15 12:55:00,87.48,87.6,87.47,87.56,22570.0,74.7365,74.839,74.7279,74.8048,22570.0
2021-04-15 13:00:00,87.56,87.58,87.51,87.55,7223.0,74.8048,74.8219,74.7621,74.7963,7223.0
2021-04-15 13:05:00,87.55,87.63,87.51,87.59,6293.0,74.7963,74.8646,74.7621,74.8304,6293.0
2021-04-15 13:10:00,87.58,87.65,87.57,87.62,7564.0,74.8219,74.8817,74.8133,74.8561,7564.0
2021-04-15 13:15:00,87.6,87.62,87.55,87.55,13902.0,74.839,74.8561,74.7963,74.7963,13902.0
2021-04-15 13:20:00,87.56,87.63,87.56,87.58,12223.0,74.8048,74.8646,74.8048,74.8219,12223.0
2021-04-15 13:25:00,87.58,87.58,87.47,87.51,7495.0,74.8219,74.8219,74.7279,74.7621,7495.0
2021-04-15 13:30:00,87.52,87.52,87.43,87.45,7513.0,74.7706,74.7706,74.6937,74.7108,7513.0
2021-04-15 13:35:00,87.46,87.61,87.46,87.61,12411.0,74.7194,74.8475,74.7194,74.8475,12411.0
2021-04-15 13:40:00,87.6,87.66,87.57,87.64,12532.0,74.839,74.8902,74.8133,74.8731,12532.0
2021-04-15 13:45:00,87.65,87.69,87.63,87.67,9572.0,74.8817,74.9159,74.8646,74.8988,9572.0
2021-04-15 13:50:00,87.67,87.69,87.62,87.62,8482.0,74.8988,74.9159,74.8561,74.8561,8482.0
2021-04-15 13:55:00,87.64,87.69,87.58,87.61,12188.0,74.8731,74.9159,74.8219,74.8475,12188.0
2021-04-15 14:00:00,87.6,87.61,87.45,87.45,17609.0,74.839,74.8475,74.7108,74.7108,17609.0
2021-04-15 14:05:00,87.46,87.53,87.41,87.5,33587.0,74.7194,74.7792,74.6767,74.7535,33587.0
2021-04-15 14:10:00,87.51,87.68,87.5,87.67,15333.0,74.7621,74.9073,74.7535,74.8988,15333.0
2021-04-15 14:15:00,87.67,87.68,87.6,87.61,8966.0,74.8988,74.9073,74.839,74.8475,8966.0
2021-04-15 14:20:00,87.62,87.66,87.58,87.66,11169.0,74.8561,74.8902,74.8219,74.8902,11169.0
2021-04-15 14:25:00,87.65,87.67,87.59,87.63,10646.0,74.8817,74.8988,74.8304,74.8646,10646.0
2021-04-15 14:30:00,87.63,87.8,87.63,87.8,47506.0,74.8646,75.0098,74.8646,75.0098,47506.0
2021-04-15 14:35:00,87.79,87.84,87.75,87.8,62749.0,75.0013,75.044,74.9671,75.0098,62749.0
2021-04-15 14:40:00,87.79,87.86,87.79,87.83,36504.0,75.0013,75.0611,75.0013,75.0355,36504.0
2021-04-15 14:45:00,87.83,87.84,87.72,87.79,29175.0,75.0355,75.044,74.9415,75.0013,29175.0
2021-04-15 14:50:00,87.78,87.79,87.69,87.75,19391.0,74.9928,75.0013,74.9159,74.9671,19391.0
2021-04-15 14:55:00,87.75,87.79,87.7,87.77,12298.0,74.9671,75.0013,74.9244,74.9842,12298.0
2021-04-15 15:00:00,87.76,87.82,87.74,87.79,21464.0,74.9757,75.0269,74.9586,75.0013,21464.0
2021-04-15 15:05:00,87.78,87.81,87.68,87.68,15163.0,74.9928,75.0184,74.9073,74.9073,15163.0
2021-04-15 15:10:00,87.67,87.73,87.64,87.73,16477.0,74.8988,74.95,74.8731,74.95,16477.0
2021-04-15 15:15:00,87.72,87.77,87.71,87.72,14106.0,74.9415,74.9842,74.9329,74.9415,14106.0
2021-04-15 15:20:00,87.72,87.77,87.71,87.73,18854.0,74.9415,74.9842,74.9329,74.95,18854.0
2021-04-15 15:25:00,87.74,87.84,87.72,87.84,14241.0,74.9586,75.044,74.9415,75.044,14241.0
2021-04-15 15:30:00,87.83,87.85,87.75,87.83,24165.0,75.0355,75.0526,74.9671,75.0355,24165.0
2021-04-15 15:35:00,87.84,87.85,87.76,87.77,25106.0,75.044,75.0526,74.9757,74.9842,25106.0
2021-04-15 15:40:00,87.77,87.84,87.77,87.82,25679.0,74.9842,75.044,74.9842,75.0269,25679.0
2021-04-15 15:45:00,87.82,87.92,87.81,87.86,25223.0,75.0269,75.1124,75.0184,75.0611,25223.0
2021-04-15 15:50:00,87.85,87.88,87.74,87.74,61342.0,75.0526,75.0782,74.9586,74.9586,61342.0
2021-04-15 15:55:00,87.75,87.85,87.73,87.81,98309.0,74.9671,75.0526,74.95,75.0184,98309.0
2021-04-16 09:30:00,87.99,88.27,87.77,87.86,157480.0,75.1722,75.4114,74.9842,75.0611,157480.0
2021-04-16 09:35:00,87.94,88.15,87.94,88.14,9579.0,75.1294,75.3089,75.1294,75.3003,9579.0
2021-04-16 09:40:00,88.12,88.26,88.04,88.11,13264.0,75.2832,75.4028,75.2149,75.2747,13264.0
2021-04-16 09:45:00,88.1,88.14,87.93,87.94,13590.0,75.2661,75.3003,75.1209,75.1294,13590.0
2021-04-16 09:50:00,87.9,88.24,87.87,88.24,16867.0,75.0953,75.3857,75.0696,75.3857,16867.0
2021-04-16 09:55:00,88.23,88.29,88.17,88.28,10800.0,75.3772,75.4285,75.3259,75.4199,10800.0
2021-04-16 10:00:00,88.28,88.28,88.02,88.04,15373.0,75.4199,75.4199,75.1978,75.2149,15373.0
2021-04-16 10:05:00,88.02,88.1,87.94,88.04,19939.0,75.1978,75.2661,75.1294,75.2149,19939.0
2021-04-16 10:10:00,88.04,88.22,88.02,88.22,10993.0,75.2149,75.3687,75.1978,75.3687,10993.0
2021-04-16 10:15:00,88.23,88.34,88.22,88.25,11750.0,75.3772,75.4712,75.3687,75.3943,11750.0
2021-04-16 10:20:00,88.25,88.25,88.09,88.17,17588.0,75.3943,75.3943,75.2576,75.3259,17588.0
2021-04-16 10:25:00,88.17,88.18,88.1,88.11,21205.0,75.3259,75.3345,75.2661,75.2747,21205.0
2021-04-16 10:30:00,88.11,88.26,88.11,88.24,13831.0,75.2747,75.4028,75.2747,75.3857,13831.0
2021-04-16 10:35:00,88.25,88.26,88.14,88.19,17678.0,75.3943,75.4028,75.3003,75.343,17678.0
2021-04-16 10:40:00,88.2,88.2,87.88,87.91,12710.0,75.3516,75.3516,75.0782,75.1038,12710.0
2021-04-16 10:45:00,87.92,88.04,87.84,87.84,10228.0,75.1124,75.2149,75.044,75.044,10228.0
2021-04-16 10:50:00,87.84,88.1,87.84,88.1,12012.0,75.044,75.2661,75.044,75.2661,12012.0
2021-04-16 10:55:00,88.11,88.24,88.1,88.19,20221.0,75.2747,75.3857,75.2661,75.343,20221.0
2021-04-16 11:00:00,88.21,88.36,88.21,88.34,13313.0,75.3601,75.4883,75.3601,75.4712,13313.0
2021-04-16 11:05:00,88.34,88.34,88.18,88.23,12447.0,75.4712,75.4712,75.3345,75.3772,12447.0
2021-04-16 11:10:00,88.26,88.27,88.15,88.19,7653.0,75.4028,75.4114,75.3089,75.343,7653.0
2021-04-16 11:15:00,88.2,88.29,88.16,88.29,10880.0,75.3516,75.4285,75.3174,75.4285,10880.0
2021-04-16 11:20:00,88.29,88.29,88.09,88.11,6261.0,75.4285,75.4285,75.2576,75.2747,6261.0
2021-04-16 11:25:00,88.08,88.08,88.0,88.02,9302.0,75.249,75.249,75.1807,75.1978,9302.0
2021-04-16 11:30:00,88.02,88.06,87.88,87.96,8978.0,75.1978,75.232,75.0782,75.1465,8978.0
2021-04-16 11:35:00,87.95,88.01,87.94,88.0,6482.0,75.138,75.1892,75.1294,75.1807,6482.0
2021-04-16 11:40:00,88.0,88.1,87.93,88.08,7936.0,75.1807,75.2661,75.1209,75.249,7936.0
2021-04-16 11:45:00,88.09,88.17,88.09,88.13,7940.0,75.2576,75.3259,75.2576,75.2918,7940.0
2021-04-16 11:50:00,88.12,88.14,88.07,88.14,6332.0,75.2832,75.3003,75.2405,75.3003,6332.0
2021-04-16 11:55:00,88.15,88.15,88.08,88.1,7007.0,75.3089,75.3089,75.249,75.2661,7007.0
2021-04-16 12:00:00,88.11,88.12,88.02,88.04,10584.0,75.2747,75.2832,75.1978,75.2149,10584.0
2021-04-16 12:05:00,88.05,88.11,88.03,88.09,10220.0,75.2234,75.2747,75.2063,75.2576,10220.0
2021-04-16 12:10:00,88.11,88.24,88.11,88.23,8593.0,75.2747,75.3857,75.2747,75.3772,8593.0
2021-04-16 12:15:00,88.22,88.26,88.2,88.24,9651.0,75.3687,75.4028,75.3516,75.3857,9651.0
2021-04-16 12:20:00,88.25,88.32,88.22,88.29,16222.0,75.3943,75.4541,75.3687,75.4285,16222.0
2021-04-16 12:25:00,88.29,88.29,88.24,88.28,7417.0,75.4285,75.4285,75.3857,75.4199,7417.0
2021-04-16 12:30:00,88.29,88.34,88.28,88.31,4355.0,75.4285,75.4712,75.4199,75.4455,4355.0
2021-04-16 12:35:00,88.3,88.33,88.25,88.28,9598.0,75.437,75.4626,75.3943,75.4199,9598.0
2021-04-16 12:40:00,88.29,88.31,88.26,88.29,7884.0,75.4285,75.4455,75.4028,75.4285,7884.0
2021-04-16 12:45:00,88.29,88.32,88.25,88.26,9394.0,75.4285,75.4541,75.3943,75.4028,9394.0
2021-04-16 12:50:00,88.27,88.34,88.26,88.31,12416.0,75.4114,75.4712,75.4028,75.4455,12416.0
2021-04-16 12:55:00,88.31,88.31,88.25,88.31,5929.0,75.4455,75.4455,75.3943,75.4455,5929.0
2021-04-16 13:00:00,88.3,88.33,88.27,88.33,8478.0,75.437,75.4626,75.4114,75.4626,8478.0
2021-04-16 13:05:00,88.33,88.39,88.31,88.31,12644.0,75.4626,75.5139,75.4455,75.4455,12644.0
2021-04-16 13:10:00,88.29,88.35,88.27,88.33,5796.0,75.4285,75.4797,75.4114,75.4626,5796.0
2021-04-16 13:15:00,88.34,88.37,88.33,88.34,6383.0,75.4712,75.4968,75.4626,75.4712,6383.0
2021-04-16 13:20:00,88.33,88.38,88.32,88.34,7675.0,75.4626,75.5053,75.4541,75.4712,7675.0
2021-04-16 13:25:00,88.34,88.41,88.34,88.4,4780.0,75.4712,75.531,75.4712,75.5224,4780.0
2021-04-16 13:30:00,88.41,88.44,88.36,88.44,7763.0,75.531,75.5566,75.4883,75.5566,7763.0
2021-04-16 13:35:00,88.43,88.46,88.4,88.44,6896.0,75.5481,75.5737,75.5224,75.5566,6896.0
2021-04-16 13:40:00,88.43,88.45,88.4,88.45,6446.0,75.5481,75.5651,75.5224,75.5651,6446.0
2021-04-16 13:45:00,88.45,88.51,88.45,88.46,14683.0,75.5651,75.6164,75.5651,75.5737,14683.0
2021-04-16 13:50:00,88.48,88.48,88.42,88.43,6888.0,75.5908,75.5908,75.5395,75.5481,6888.0
2021-04-16 13:55:00,88.45,88.51,88.45,88.51,5585.0,75.5651,75.6164,75.5651,75.6164,5585.0
2021-04-16 14:00:00,88.51,88.54,88.41,88.5,13890.0,75.6164,75.642,75.531,75.6079,13890.0
2021-04-16 14:05:00,88.49,88.51,88.43,88.51,9179.0,75.5993,75.6164,75.5481,75.6164,9179.0
2021-04-16 14:10:00,88.51,88.64,88.49,88.61,15546.0,75.6164,75.7275,75.5993,75.7018,15546.0
2021-04-16 14:15:00,88.62,88.63,88.58,88.62,8376.0,75.7104,75.7189,75.6762,75.7104,8376.0
2021-04-16 14:20:00,88.62,88.66,88.61,88.66,5243.0,75.7104,75.7446,75.7018,75.7446,5243.0
2021-04-16 14:25:00,88.65,88.65,88.57,88.57,5042.0,75.736,75.736,75.6677,75.6677,5042.0
2021-04-16 14:30:00,88.56,88.67,88.56,88.67,6729.0,75.6591,75.7531,75.6591,75.7531,6729.0
2021-04-16 14:35:00,88.67,88.69,88.64,88.67,7178.0,75.7531,75.7702,75.7275,75.7531,7178.0
2021-04-16 14:40:00,88.67,88.7,88.66,88.69,14853.0,75.7531,75.7787,75.7446,75.7702,14853.0
2021-04-16 14:45:00,88.69,88.79,88.69,88.78,10993.0,75.7702,75.8556,75.7702,75.8471,10993.0
2021-04-16 14:50:00,88.78,88.85,88.76,88.76,16114.0,75.8471,75.9069,75.83,75.83,16114.0
2021-04-16 14:55:00,88.73,88.84,88.73,88.82,9452.0,75.8044,75.8983,75.8044,75.8813,9452.0
2021-04-16 15:00:00,88.82,88.88,88.8,88.85,16252.0,75.8813,75.9325,75.8642,75.9069,16252.0
2021-04-16 15:05:00,88.83,88.9,88.82,88.86,15864.0,75.8898,75.9496,75.8813,75.9154,15864.0
2021-04-16 15:10:00,88.85,88.86,88.82,88.83,21242.0,75.9069,75.9154,75.8813,75.8898,21242.0
2021-04-16 15:15:00,88.82,88.88,88.8,88.8,22177.0,75.8813,75.9325,75.8642,75.8642,22177.0
2021-04-16 15:20:00,88.8,88.81,88.72,88.76,21474.0,75.8642,75.8727,75.7958,75.83,21474.0
2021-04-16 15:25:00,88.75,88.75,88.63,88.72,19715.0,75.8214,75.8214,75.7189,75.7958,19715.0
2021-04-16 15:30:00,88.72,88.8,88.69,88.77,14441.0,75.7958,75.8642,75.7702,75.8385,14441.0
2021-04-16 15:35:00,88.77,88.83,88.71,88.81,25546.0,75.8385,75.8898,75.7873,75.8727,25546.0
2021-04-16 15:40:00,88.81,88.83,88.77,88.77,28475.0,75.8727,75.8898,75.8385,75.8385,28475.0
2021-04-16 15:45:00,88.78,88.79,88.69,88.7,33541.0,75.8471,75.8556,75.7702,75.7787,33541.0
2021-04-16 15:50:00,88.71,88.74,88.45,88.45,73027.0,75.7873,75.8129,75.5651,75.5651,73027.0
2021-04-16 15:55:00,88.46,88.62,88.42,88.55,173630.0,75.5737,75.7104,75.5395,75.6506,173630.0
2021-04-19 09:30:00,88.55,88.65,88.07,88.24,57968.0,75.6506,75.736,75.2405,75.3857,57968.0
2021-04-19 09:35:00,88.24,88.44,88.15,88.44,20726.0,75.3857,75.5566,75.3089,75.5566,20726.0
2021-04-19 09:40:00,88.51,88.51,88.31,88.37,26337.0,75.6164,75.6164,75.4455,75.4968,26337.0
2021-04-19 09:45:00,88.37,88.64,88.3,88.39,32880.0,75.4968,75.7275,75.437,75.5139,32880.0
2021-04-19 09:50:00,88.39,88.54,88.35,88.48,27959.0,75.5139,75.642,75.4797,75.5908,27959.0
2021-04-19 09:55:00,88.49,88.63,88.49,88.54,13193.0,75.5993,75.7189,75.5993,75.642,13193.0
2021-04-19 10:00:00,88.54,88.67,88.5,88.59,28032.0,75.642,75.7531,75.6079,75.6848,28032.0
2021-04-19 10:05:00,88.57,88.59,88.45,88.45,17655.0,75.6677,75.6848,75.5651,75.5651,17655.0
2021-04-19 10:10:00,88.45,88.52,88.41,88.45,16367.0,75.5651,75.625,75.531,75.5651,16367.0
2021-04-19 10:15:00,88.43,88.57,88.38,88.53,16183.0,75.5481,75.6677,75.5053,75.6335,16183.0
2021-04-19 10:20:00,88.54,88.6,88.49,88.51,18200.0,75.642,75.6933,75.5993,75.6164,18200.0
2021-04-19 10:25:00,88.5,88.52,88.32,88.34,12434.0,75.6079,75.625,75.4541,75.4712,12434.0
2021-04-19 10:30:00,88.36,88.5,88.36,88.49,13907.0,75.4883,75.6079,75.4883,75.5993,13907.0
2021-04-19 10:35:00,88.48,88.52,88.4,88.49,10871.0,75.5908,75.625,75.5224,75.5993,10871.0
2021-04-19 10:40:00,88.48,88.51,88.43,88.44,6904.0,75.5908,75.6164,75.5481,75.5566,6904.0
2021-04-19 10:45:00,88.46,88.56,88.4,88.56,14567.0,75.5737,75.6591,75.5224,75.6591,14567.0
2021-04-19 10:50:00,88.58,88.64,88.54,88.61,12308.0,75.6762,75.7275,75.642,75.7018,12308.0
2021-04-19 10:55:00,88.63,88.7,88.52,88.69,13702.0,75.7189,75.7787,75.625,75.7702,13702.0
2021-04-19 11:00:00,88.67,88.77,88.66,88.76,17047.0,75.7531,75.8385,75.7446,75.83,17047.0
2021-04-19 11:05:00,88.79,88.92,88.73,88.92,22060.0,75.8556,75.9667,75.8044,75.9667,22060.0
2021-04-19 11:10:00,88.92,88.92,88.71,88.77,12292.0,75.9667,75.9667,75.7873,75.8385,12292.0
2021-04-19 11:15:00,88.75,88.75,88.64,88.67,7580.0,75.8214,75.8214,75.7275,75.7531,7580.0
2021-04-19 11:20:00,88.68,88.79,88.68,88.79,6601.0,75.7616,75.8556,75.7616,75.8556,6601.0
2021-04-19 11:25:00,88.77,88.81,88.67,88.81,9523.0,75.8385,75.8727,75.7531,75.8727,9523.0
2021-04-19 11:30:00,88.81,88.83,88.7,88.72,10776.0,75.8727,75.8898,75.7787,75.7958,10776.0
2021-04-19 11:35:00,88.71,88.71,88.56,88.56,6814.0,75.7873,75.7873,75.6591,75.6591,6814.0
2021-04-19 11:40:00,88.55,88.55,88.43,88.48,15170.0,75.6506,75.6506,75.5481,75.5908,15170.0
2021-04-19 11:45:00,88.48,88.67,88.46,88.64,16145.0,75.5908,75.7531,75.5737,75.7275,16145.0
2021-04-19 11:50:00,88.64,88.66,88.56,88.66,8031.0,75.7275,75.7446,75.6591,75.7446,8031.0
2021-04-19 11:55:00,88.65,88.65,88.52,88.57,9997.0,75.736,75.736,75.625,75.6677,9997.0
2021-04-19 12:00:00,88.58,88.62,88.52,88.58,7813.0,75.6762,75.7104,75.625,75.6762,7813.0
2021-04-19 12:05:00,88.59,88.75,88.57,88.74,16418.0,75.6848,75.8214,75.6677,75.8129,16418.0
2021-04-19 12:10:00,88.75,88.76,88.6,88.62,16589.0,75.8214,75.83,75.6933,75.7104,16589.0
2021-04-19 12:15:00,88.62,88.68,88.6,88.6,8222.0,75.7104,75.7616,75.6933,75.6933,8222.0
2021-04-19 12:20:00,88.62,88.65,88.6,88.65,8647.0,75.7104,75.736,75.6933,75.736,8647.0
2021-04-19 12:25:00,88.67,88.73,88.63,88.73,16766.0,75.7531,75.8044,75.7189,75.8044,16766.0
2021-04-19 12:30:00,88.75,88.76,88.67,88.72,7604.0,75.8214,75.83,75.7531,75.7958,7604.0
2021-04-19 12:35:00,88.71,88.72,88.64,88.66,8450.0,75.7873,75.7958,75.7275,75.7446,8450.0
2021-04-19 12:40:00,88.65,88.78,88.64,88.76,10414.0,75.736,75.8471,75.7275,75.83,10414.0
2021-04-19 12:45:00,88.75,88.77,88.72,88.75,11795.0,75.8214,75.8385,75.7958,75.8214,11795.0
2021-04-19 12:50:00,88.77,88.77,88.67,88.69,7137.0,75.8385,75.8385,75.7531,75.7702,7137.0
2021-04-19 12:55:00,88.66,88.69,88.64,88.68,6966.0,75.7446,75.7702,75.7275,75.7616,6966.0
2021-04-19 13:00:00,88.68,88.7,88.63,88.69,11207.0,75.7616,75.7787,75.7189,75.7702,11207.0
2021-04-19 13:05:00,88.69,88.72,88.64,88.65,7661.0,75.7702,75.7958,75.7275,75.736,7661.0
2021-04-19 13:10:00,88.63,88.65,88.6,88.61,6675.0,75.7189,75.736,75.6933,75.7018,6675.0
2021-04-19 13:15:00,88.6,88.65,88.6,88.63,10140.0,75.6933,75.736,75.6933,75.7189,10140.0
2021-04-19 13:20:00,88.64,88.64,88.53,88.57,10429.0,75.7275,75.7275,75.6335,75.6677,10429.0
2021-04-19 13:25:00,88.58,88.64,88.54,88.54,6954.0,75.6762,75.7275,75.642,75.642,6954.0
2021-04-19 13:30:00,88.54,88.59,88.5,88.59,8395.0,75.642,75.6848,75.6079,75.6848,8395.0
2021-04-19 13:35:00,88.6,88.6,88.51,88.51,11033.0,75.6933,75.6933,75.6164,75.6164,11033.0
2021-04-19 13:40:00,88.51,88.53,88.48,88.51,9628.0,75.6164,75.6335,75.5908,75.6164,9628.0
2021-04-19 13:45:00,88.5,88.52,88.45,88.48,6815.0,75.6079,75.625,75.5651,75.5908,6815.0
2021-04-19 13:50:00,88.48,88.48,88.42,88.46,8989.0,75.5908,75.5908,75.5395,75.5737,8989.0
2021-04-19 13:55:00,88.46,88.48,88.4,88.41,11206.0,75.5737,75.5908,75.5224,75.531,11206.0
2021-04-19 14:00:00,88.4,88.47,88.35,88.37,20854.0,75.5224,75.5822,75.4797,75.4968,20854.0
2021-04-19 14:05:00,88.35,88.54,88.34,88.5,11730.0,75.4797,75.642,75.4712,75.6079,11730.0
2021-04-19 14:10:00,88.5,88.56,88.46,88.52,10114.0,75.6079,75.6591,75.5737,75.625,10114.0
2021-04-19 14:15:00,88.51,88.54,88.49,88.53,9788.0,75.6164,75.642,75.5993,75.6335,9788.0
2021-04-19 14:20:00,88.52,88.54,88.49,88.53,17588.0,75.625,75.642,75.5993,75.6335,17588.0
2021-04-19 14:25:00,88.51,88.53,88.49,88.53,10330.0,75.6164,75.6335,75.5993,75.6335,10330.0
2021-04-19 14:30:00,88.52,88.56,88.5,88.53,13121.0,75.625,75.6591,75.6079,75.6335,13121.0
2021-04-19 14:35:00,88.53,88.55,88.5,88.55,18820.0,75.6335,75.6506,75.6079,75.6506,18820.0
2021-04-19 14:40:00,88.55,88.61,88.55,88.6,11982.0,75.6506,75.7018,75.6506,75.6933,11982.0
2021-04-19 14:45:00,88.57,88.63,88.57,88.62,9250.0,75.6677,75.7189,75.6677,75.7104,9250.0
2021-04-19 14:50:00,88.63,88.68,88.63,88.68,27690.0,75.7189,75.7616,75.7189,75.7616,27690.0
2021-04-19 14:55:00,88.67,88.68,88.59,88.63,20184.0,75.7531,75.7616,75.6848,75.7189,20184.0
2021-04-19 15:00:00,88.61,88.62,88.58,88.61,32413.0,75.7018,75.7104,75.6762,75.7018,32413.0
2021-04-19 15:05:00,88.61,88.61,88.48,88.5,28053.0,75.7018,75.7018,75.5908,75.6079,28053.0
2021-04-19 15:10:00,88.51,88.56,88.49,88.5,16816.0,75.6164,75.6591,75.5993,75.6079,16816.0
2021-04-19 15:15:00,88.5,88.54,88.47,88.53,48472.0,75.6079,75.642,75.5822,75.6335,48472.0
2021-04-19 15:20:00,88.53,88.55,88.49,88.53,46918.0,75.6335,75.6506,75.5993,75.6335,46918.0
2021-04-19 15:25:00,88.53,88.53,88.48,88.5,30974.0,75.6335,75.6335,75.5908,75.6079,30974.0
2021-04-19 15:30:00,88.5,88.51,88.4,88.49,35867.0,75.6079,75.6164,75.5224,75.5993,35867.0
2021-04-19 15:35:00,88.48,88.56,88.45,88.53,17714.0,75.5908,75.6591,75.5651,75.6335,17714.0
2021-04-19 15:40:00,88.52,88.6,88.48,88.6,24588.0,75.625,75.6933,75.5908,75.6933,24588.0
2021-04-19 15:45:00,88.61,88.62,88.56,88.6,25921.0,75.7018,75.7104,75.6591,75.6933,25921.0
2021-04-19 15:50:00,88.61,88.65,88.45,88.54,91033.0,75.7018,75.736,75.5651,75.642,91033.0
2021-04-19 15:55:00,88.53,89.0,88.45,88.68,279501.0,75.6335,76.035,75.5651,75.7616,279501.0
2021-04-20 09:30:00,88.89,89.32,88.7,89.29,88717.0,75.9411,76.3084,75.7787,76.2828,88717.0
2021-04-20 09:35:00,89.35,89.58,89.24,89.56,47424.0,76.334,76.5305,76.2401,76.5135,47424.0
2021-04-20 09:40:00,89.56,89.58,89.12,89.39,36405.0,76.5135,76.5305,76.1375,76.3682,36405.0
2021-04-20 09:45:00,89.4,89.48,89.27,89.45,27035.0,76.3768,76.4451,76.2657,76.4195,27035.0
2021-04-20 09:50:00,89.44,89.68,89.44,89.62,47972.0,76.4109,76.616,76.4109,76.5647,47972.0
2021-04-20 09:55:00,89.63,89.73,89.55,89.62,27502.0,76.5733,76.6587,76.5049,76.5647,27502.0
2021-04-20 10:00:00,89.65,89.78,89.62,89.72,29589.0,76.5903,76.7014,76.5647,76.6501,29589.0
2021-04-20 10:05:00,89.7,89.72,89.63,89.63,21775.0,76.6331,76.6501,76.5733,76.5733,21775.0
2021-04-20 10:10:00,89.62,89.76,89.59,89.59,30976.0,76.5647,76.6843,76.5391,76.5391,30976.0
2021-04-20 10:15:00,89.6,89.86,89.6,89.82,26459.0,76.5476,76.7697,76.5476,76.7356,26459.0
2021-04-20 10:20:00,89.81,89.83,89.71,89.74,23076.0,76.727,76.7441,76.6416,76.6672,23076.0
2021-04-20 10:25:00,89.74,89.74,89.58,89.68,19949.0,76.6672,76.6672,76.5305,76.616,19949.0
2021-04-20 10:30:00,89.69,89.9,89.69,89.89,23732.0,76.6245,76.8039,76.6245,76.7954,23732.0
2021-04-20 10:35:00,89.88,89.93,89.86,89.88,34537.0,76.7868,76.8296,76.7697,76.7868,34537.0
2021-04-20 10:40:00,89.88,89.95,89.79,89.92,21315.0,76.7868,76.8466,76.7099,76.821,21315.0
2021-04-20 10:45:00,89.93,90.0,89.85,89.87,54951.0,76.8296,76.8894,76.7612,76.7783,54951.0
2021-04-20 10:50:00,89.86,89.99,89.83,89.96,29394.0,76.7697,76.8808,76.7441,76.8552,29394.0
2021-04-20 10:55:00,89.99,90.03,89.92,89.98,74081.0,76.8808,76.915,76.821,76.8723,74081.0
2021-04-20 11:00:00,89.97,90.28,89.97,90.09,67034.0,76.8637,77.1286,76.8637,76.9662,67034.0
2021-04-20 11:05:00,90.08,90.25,90.07,90.23,17640.0,76.9577,77.1029,76.9492,77.0859,17640.0
2021-04-20 11:10:00,90.21,90.36,90.19,90.33,17480.0,77.0688,77.1969,77.0517,77.1713,17480.0
2021-04-20 11:15:00,90.33,90.5,90.29,90.38,72097.0,77.1713,77.3165,77.1371,77.214,72097.0
2021-04-20 11:20:00,90.39,90.54,90.33,90.49,144480.0,77.2225,77.3507,77.1713,77.308,144480.0
2021-04-20 11:25:00,90.5,90.62,90.46,90.62,27981.0,77.3165,77.419,77.2823,77.419,27981.0
2021-04-20 11:30:00,90.59,90.61,90.33,90.38,16075.0,77.3934,77.4105,77.1713,77.214,16075.0
2021-04-20 11:35:00,90.38,90.51,90.34,90.42,18572.0,77.214,77.3251,77.1798,77.2482,18572.0
2021-04-20 11:40:00,90.4,90.43,90.31,90.4,17464.0,77.2311,77.2567,77.1542,77.2311,17464.0
2021-04-20 11:45:00,90.41,90.42,90.24,90.27,21241.0,77.2396,77.2482,77.0944,77.12,21241.0
2021-04-20 11:50:00,90.27,90.33,90.18,90.18,15841.0,77.12,77.1713,77.0431,77.0431,15841.0
2021-04-20 11:55:00,90.19,90.22,90.08,90.18,18111.0,77.0517,77.0773,76.9577,77.0431,18111.0
2021-04-20 12:00:00,90.18,90.23,90.16,90.19,11971.0,77.0431,77.0859,77.026,77.0517,11971.0
2021-04-20 12:05:00,90.18,90.25,90.17,90.25,12451.0,77.0431,77.1029,77.0346,77.1029,12451.0
2021-04-20 12:10:00,90.24,90.25,90.13,90.18,12031.0,77.0944,77.1029,77.0004,77.0431,12031.0
2021-04-20 12:15:00,90.2,90.27,90.18,90.24,10377.0,77.0602,77.12,77.0431,77.0944,10377.0
2021-04-20 12:20:00,90.25,90.29,90.24,90.27,6502.0,77.1029,77.1371,77.0944,77.12,6502.0
2021-04-20 12:25:00,90.28,90.35,90.22,90.34,10624.0,77.1286,77.1884,77.0773,77.1798,10624.0
2021-04-20 12:30:00,90.34,90.47,90.3,90.46,10665.0,77.1798,77.2909,77.1457,77.2823,10665.0
2021-04-20 12:35:00,90.47,90.5,90.37,90.38,20084.0,77.2909,77.3165,77.2055,77.214,20084.0
2021-04-20 12:40:00,90.38,90.42,90.37,90.4,8118.0,77.214,77.2482,77.2055,77.2311,8118.0
2021-04-20 12:45:00,90.41,90.41,90.27,90.27,7140.0,77.2396,77.2396,77.12,77.12,7140.0
2021-04-20 12:50:00,90.27,90.37,90.26,90.31,11600.0,77.12,77.2055,77.1115,77.1542,11600.0
2021-04-20 12:55:00,90.34,90.48,90.34,90.47,9021.0,77.1798,77.2994,77.1798,77.2909,9021.0
2021-04-20 13:00:00,90.47,90.47,90.35,90.41,11131.0,77.2909,77.2909,77.1884,77.2396,11131.0
2021-04-20 13:05:00,90.45,90.46,90.32,90.33,12413.0,77.2738,77.2823,77.1627,77.1713,12413.0
2021-04-20 13:10:00,90.32,90.32,90.21,90.22,9342.0,77.1627,77.1627,77.0688,77.0773,9342.0
2021-04-20 13:15:00,90.23,90.23,90.1,90.1,11099.0,77.0859,77.0859,76.9748,76.9748,11099.0
2021-04-20 13:20:00,90.13,90.18,90.05,90.12,11439.0,77.0004,77.0431,76.9321,76.9919,11439.0
2021-04-20 13:25:00,90.15,90.22,90.12,90.13,7255.0,77.0175,77.0773,76.9919,77.0004,7255.0
2021-04-20 13:30:00,90.14,90.17,90.09,90.11,12156.0,77.009,77.0346,76.9662,76.9833,12156.0
2021-04-20 13:35:00,90.11,90.12,90.06,90.1,8197.0,76.9833,76.9919,76.9406,76.9748,8197.0
2021-04-20 13:40:00,90.1,90.13,90.07,90.08,12397.0,76.9748,77.0004,76.9492,76.9577,12397.0
2021-04-20 13:45:00,90.09,90.1,90.0,90.0,19291.0,76.9662,76.9748,76.8894,76.8894,19291.0
2021-04-20 13:50:00,89.99,90.03,89.96,89.96,11210.0,76.8808,76.915,76.8552,76.8552,11210.0
2021-04-20 13:55:00,89.96,90.03,89.93,90.01,6825.0,76.8552,76.915,76.8296,76.8979,6825.0
2021-04-20 14:00:00,90.02,90.05,89.96,90.04,14732.0,76.9064,76.9321,76.8552,76.9235,14732.0
2021-04-20 14:05:00,90.06,90.12,90.02,90.03,16426.0,76.9406,76.9919,76.9064,76.915,16426.0
2021-04-20 14:10:00,90.03,90.1,90.02,90.07,8777.0,76.915,76.9748,76.9064,76.9492,8777.0
2021-04-20 14:15:00,90.08,90.12,90.05,90.1,8589.0,76.9577,76.9919,76.9321,76.9748,8589.0
2021-04-20 14:20:00,90.12,90.17,90.1,90.15,7356.0,76.9919,77.0346,76.9748,77.0175,7356.0
2021-04-20 14:25:00,90.15,90.21,90.15,90.2,8899.0,77.0175,77.0688,77.0175,77.0602,8899.0
2021-04-20 14:30:00,90.21,90.21,90.04,90.05,12932.0,77.0688,77.0688,76.9235,76.9321,12932.0
2021-04-20 14:35:00,90.07,90.13,90.07,90.08,9878.0,76.9492,77.0004,76.9492,76.9577,9878.0
2021-04-20 14:40:00,90.09,90.18,90.07,90.17,15759.0,76.9662,77.0431,76.9492,77.0346,15759.0
2021-04-20 14:45:00,90.15,90.2,90.14,90.17,10036.0,77.0175,77.0602,77.009,77.0346,10036.0
2021-04-20 14:50:00,90.17,90.2,90.12,90.16,11001.0,77.0346,77.0602,76.9919,77.026,11001.0
2021-04-20 14:55:00,90.16,90.19,90.13,90.16,9370.0,77.026,77.0517,77.0004,77.026,9370.0
2021-04-20 15:00:00,90.17,90.2,90.14,90.16,12935.0,77.0346,77.0602,77.009,77.026,12935.0
2021-04-20 15:05:00,90.16,90.2,90.12,90.19,14470.0,77.026,77.0602,76.9919,77.0517,14470.0
2021-04-20 15:10:00,90.2,90.32,90.18,90.29,20768.0,77.0602,77.1627,77.0431,77.1371,20768.0
2021-04-20 15:15:00,90.3,90.34,90.2,90.2,17911.0,77.1457,77.1798,77.0602,77.0602,17911.0
2021-04-20 15:20:00,90.21,90.21,90.13,90.17,20122.0,77.0688,77.0688,77.0004,77.0346,20122.0
2021-04-20 15:25:00,90.17,90.19,90.07,90.07,24690.0,77.0346,77.0517,76.9492,76.9492,24690.0
2021-04-20 15:30:00,90.07,90.12,90.06,90.08,21027.0,76.9492,76.9919,76.9406,76.9577,21027.0
2021-04-20 15:35:00,90.08,90.08,89.92,89.95,30255.0,76.9577,76.9577,76.821,76.8466,30255.0
2021-04-20 15:40:00,89.96,90.22,89.96,90.18,36938.0,76.8552,77.0773,76.8552,77.0431,36938.0
2021-04-20 15:45:00,90.17,90.39,90.17,90.39,63711.0,77.0346,77.2225,77.0346,77.2225,63711.0
2021-04-20 15:50:00,90.38,90.39,90.21,90.25,133788.0,77.214,77.2225,77.0688,77.1029,133788.0
2021-04-20 15:55:00,90.24,90.28,90.11,90.14,176141.0,77.0944,77.1286,76.9833,77.009,176141.0
2021-04-21 09:30:00,89.82,90.45,89.78,89.8,66453.0,76.7356,77.2738,76.7014,76.7185,66453.0
2021-04-21 09:35:00,89.88,89.98,89.64,89.66,12507.0,76.7868,76.8723,76.5818,76.5989,12507.0
2021-04-21 09:40:00,89.68,89.83,89.5,89.62,18304.0,76.616,76.7441,76.4622,76.5647,18304.0
2021-04-21 09:45:00,89.64,89.82,89.56,89.7,21423.0,76.5818,76.7356,76.5135,76.6331,21423.0
2021-04-21 09:50:00,89.69,89.83,89.42,89.45,13955.0,76.6245,76.7441,76.3938,76.4195,13955.0
2021-04-21 09:55:00,89.43,89.79,89.43,89.74,16568.0,76.4024,76.7099,76.4024,76.6672,16568.0
2021-04-21 10:00:00,89.71,89.74,89.52,89.61,18282.0,76.6416,76.6672,76.4793,76.5562,18282.0
2021-04-21 10:05:00,89.56,89.65,89.44,89.5,10223.0,76.5135,76.5903,76.4109,76.4622,10223.0
2021-04-21 10:10:00,89.48,89.58,89.42,89.42,12132.0,76.4451,76.5305,76.3938,76.3938,12132.0
2021-04-21 10:15:00,89.43,89.68,89.42,89.57,9198.0,76.4024,76.616,76.3938,76.522,9198.0
2021-04-21 10:20:00,89.56,89.56,89.35,89.52,10541.0,76.5135,76.5135,76.334,76.4793,10541.0
2021-04-21 10:25:00,89.51,89.57,89.48,89.48,9749.0,76.4707,76.522,76.4451,76.4451,9749.0
2021-04-21 10:30:00,89.5,89.5,89.36,89.42,18367.0,76.4622,76.4622,76.3426,76.3938,18367.0
2021-04-21 10:35:00,89.44,89.52,89.37,89.39,31142.0,76.4109,76.4793,76.3511,76.3682,31142.0
2021-04-21 10:40:00,89.39,89.44,89.12,89.14,13974.0,76.3682,76.4109,76.1375,76.1546,13974.0
2021-04-21 10:45:00,89.13,89.25,89.04,89.24,14442.0,76.1461,76.2486,76.0692,76.2401,14442.0
2021-04-21 10:50:00,89.22,89.38,89.19,89.22,20873.0,76.223,76.3597,76.1974,76.223,20873.0
2021-04-21 10:55:00,89.22,89.28,89.15,89.26,11039.0,76.223,76.2742,76.1632,76.2572,11039.0
2021-04-21 11:00:00,89.27,89.32,89.2,89.32,8945.0,76.2657,76.3084,76.2059,76.3084,8945.0
2021-04-21 11:05:00,89.32,89.32,89.2,89.3,10006.0,76.3084,76.3084,76.2059,76.2913,10006.0
2021-04-21 11:10:00,89.26,89.5,89.26,89.48,27303.0,76.2572,76.4622,76.2572,76.4451,27303.0
2021-04-21 11:15:00,89.47,89.51,89.19,89.2,18516.0,76.4366,76.4707,76.1974,76.2059,18516.0
2021-04-21 11:20:00,89.21,89.24,89.14,89.19,4913.0,76.2144,76.2401,76.1546,76.1974,4913.0
2021-04-21 11:25:00,89.2,89.46,89.2,89.46,67611.0,76.2059,76.428,76.2059,76.428,67611.0
2021-04-21 11:30:00,89.46,89.55,89.37,89.43,15517.0,76.428,76.5049,76.3511,76.4024,15517.0
2021-04-21 11:35:00,89.43,89.59,89.43,89.56,8184.0,76.4024,76.5391,76.4024,76.5135,8184.0
2021-04-21 11:40:00,89.6,89.64,89.43,89.45,21542.0,76.5476,76.5818,76.4024,76.4195,21542.0
2021-04-21 11:45:00,89.46,89.48,89.38,89.41,5671.0,76.428,76.4451,76.3597,76.3853,5671.0
2021-04-21 11:50:00,89.41,89.42,89.32,89.38,13990.0,76.3853,76.3938,76.3084,76.3597,13990.0
2021-04-21 11:55:00,89.38,89.49,89.37,89.45,16624.0,76.3597,76.4536,76.3511,76.4195,16624.0
2021-04-21 12:00:00,89.46,89.5,89.44,89.44,13093.0,76.428,76.4622,76.4109,76.4109,13093.0
2021-04-21 12:05:00,89.42,89.43,89.34,89.39,6246.0,76.3938,76.4024,76.3255,76.3682,6246.0
2021-04-21 12:10:00,89.41,89.48,89.38,89.42,7921.0,76.3853,76.4451,76.3597,76.3938,7921.0
2021-04-21 12:15:00,89.42,89.43,89.37,89.41,20777.0,76.3938,76.4024,76.3511,76.3853,20777.0
2021-04-21 12:20:00,89.4,89.4,89.23,89.27,8194.0,76.3768,76.3768,76.2315,76.2657,8194.0
2021-04-21 12:25:00,89.27,89.28,89.19,89.27,7945.0,76.2657,76.2742,76.1974,76.2657,7945.0
2021-04-21 12:30:00,89.27,89.28,89.2,89.21,11929.0,76.2657,76.2742,76.2059,76.2144,11929.0
2021-04-21 12:35:00,89.2,89.21,89.04,89.07,7587.0,76.2059,76.2144,76.0692,76.0948,7587.0
2021-04-21 12:40:00,89.06,89.17,89.05,89.17,9525.0,76.0863,76.1803,76.0777,76.1803,9525.0
2021-04-21 12:45:00,89.17,89.29,89.17,89.29,8834.0,76.1803,76.2828,76.1803,76.2828,8834.0
2021-04-21 12:50:00,89.3,89.44,89.28,89.43,12404.0,76.2913,76.4109,76.2742,76.4024,12404.0
2021-04-21 12:55:00,89.41,89.57,89.41,89.48,17566.0,76.3853,76.522,76.3853,76.4451,17566.0
2021-04-21 13:00:00,89.49,89.52,89.45,89.51,9949.0,76.4536,76.4793,76.4195,76.4707,9949.0
2021-04-21 13:05:00,89.51,89.52,89.43,89.52,12302.0,76.4707,76.4793,76.4024,76.4793,12302.0
2021-04-21 13:10:00,89.49,89.5,89.4,89.46,7500.0,76.4536,76.4622,76.3768,76.428,7500.0
2021-04-21 13:15:00,89.45,89.51,89.44,89.45,7788.0,76.4195,76.4707,76.4109,76.4195,7788.0
2021-04-21 13:20:00,89.46,89.51,89.41,89.5,18653.0,76.428,76.4707,76.3853,76.4622,18653.0
2021-04-21 13:25:00,89.49,89.53,89.48,89.52,10667.0,76.4536,76.4878,76.4451,76.4793,10667.0
2021-04-21 13:30:00,89.52,89.53,89.43,89.48,18250.0,76.4793,76.4878,76.4024,76.4451,18250.0
2021-04-21 13:35:00,89.47,89.52,89.44,89.5,20166.0,76.4366,76.4793,76.4109,76.4622,20166.0
2021-04-21 13:40:00,89.5,89.51,89.45,89.45,7582.0,76.4622,76.4707,76.4195,76.4195,7582.0
2021-04-21 13:45:00,89.46,89.53,89.46,89.49,11447.0,76.428,76.4878,76.428,76.4536,11447.0
2021-04-21 13:50:00,89.49,89.56,89.49,89.54,14502.0,76.4536,76.5135,76.4536,76.4964,14502.0
2021-04-21 13:55:00,89.54,89.55,89.46,89.49,8468.0,76.4964,76.5049,76.428,76.4536,8468.0
2021-04-21 14:00:00,89.5,89.52,89.46,89.49,14875.0,76.4622,76.4793,76.428,76.4536,14875.0
2021-04-21 14:05:00,89.47,89.53,89.44,89.49,7190.0,76.4366,76.4878,76.4109,76.4536,7190.0
2021-04-21 14:10:00,89.49,89.53,89.48,89.5,9096.0,76.4536,76.4878,76.4451,76.4622,9096.0
2021-04-21 14:15:00,89.51,89.54,89.45,89.45,16498.0,76.4707,76.4964,76.4195,76.4195,16498.0
2021-04-21 14:20:00,89.45,89.46,89.39,89.42,11677.0,76.4195,76.428,76.3682,76.3938,11677.0
2021-04-21 14:25:00,89.44,89.46,89.4,89.41,19673.0,76.4109,76.428,76.3768,76.3853,19673.0
2021-04-21 14:30:00,89.4,89.44,89.34,89.34,12067.0,76.3768,76.4109,76.3255,76.3255,12067.0
2021-04-21 14:35:00,89.34,89.4,89.29,89.4,25559.0,76.3255,76.3768,76.2828,76.3768,25559.0
2021-04-21 14:40:00,89.38,89.4,89.33,89.34,11557.0,76.3597,76.3768,76.317,76.3255,11557.0
2021-04-21 14:45:00,89.34,89.41,89.33,89.41,19108.0,76.3255,76.3853,76.317,76.3853,19108.0
2021-04-21 14:50:00,89.41,89.42,89.31,89.34,16935.0,76.3853,76.3938,76.2999,76.3255,16935.0
2021-04-21 14:55:00,89.35,89.35,89.32,89.34,7173.0,76.334,76.334,76.3084,76.3255,7173.0
2021-04-21 15:00:00,89.34,89.38,89.28,89.31,18014.0,76.3255,76.3597,76.2742,76.2999,18014.0
2021-04-21 15:05:00,89.3,89.34,89.22,89.24,22211.0,76.2913,76.3255,76.223,76.2401,22211.0
2021-04-21 15:10:00,89.24,89.37,89.18,89.34,32341.0,76.2401,76.3511,76.1888,76.3255,32341.0
2021-04-21 15:15:00,89.33,89.33,89.28,89.32,11885.0,76.317,76.317,76.2742,76.3084,11885.0
2021-04-21 15:20:00,89.33,89.42,89.31,89.35,37064.0,76.317,76.3938,76.2999,76.334,37064.0
2021-04-21 15:25:00,89.35,89.37,89.29,89.34,38073.0,76.334,76.3511,76.2828,76.3255,38073.0
2021-04-21 15:30:00,89.33,89.5,89.32,89.48,37540.0,76.317,76.4622,76.3084,76.4451,37540.0
2021-04-21 15:35:00,89.48,89.58,89.42,89.47,32138.0,76.4451,76.5305,76.3938,76.4366,32138.0
2021-04-21 15:40:00,89.48,89.5,89.43,89.47,31250.0,76.4451,76.4622,76.4024,76.4366,31250.0
2021-04-21 15:45:00,89.48,89.52,89.42,89.43,61490.0,76.4451,76.4793,76.3938,76.4024,61490.0
2021-04-21 15:50:00,89.44,89.48,89.37,89.44,103157.0,76.4109,76.4451,76.3511,76.4109,103157.0
2021-04-21 15:55:00,89.44,89.44,89.29,89.3,142650.0,76.4109,76.4109,76.2828,76.2913,142650.0
2021-04-22 09:30:00,87.64,88.45,87.42,88.31,88959.0,74.8731,75.5651,74.6852,75.4455,88959.0
2021-04-22 09:35:00,88.43,88.81,88.32,88.8,46111.0,75.5481,75.8727,75.4541,75.8642,46111.0
2021-04-22 09:40:00,88.85,89.03,88.66,88.69,42087.0,75.9069,76.0607,75.7446,75.7702,42087.0
2021-04-22 09:45:00,88.72,89.16,88.72,89.02,49218.0,75.7958,76.1717,75.7958,76.0521,49218.0
2021-04-22 09:50:00,89.0,89.07,88.82,88.92,17365.0,76.035,76.0948,75.8813,75.9667,17365.0
2021-04-22 09:55:00,88.85,88.94,88.71,88.8,10517.0,75.9069,75.9838,75.7873,75.8642,10517.0
2021-04-22 10:00:00,88.8,88.86,88.56,88.57,13866.0,75.8642,75.9154,75.6591,75.6677,13866.0
2021-04-22 10:05:00,88.56,89.1,88.52,88.97,29663.0,75.6591,76.1205,75.625,76.0094,29663.0
2021-04-22 10:10:00,88.97,88.97,88.66,88.68,25602.0,76.0094,76.0094,75.7446,75.7616,25602.0
2021-04-22 10:15:00,88.56,88.79,88.53,88.74,14726.0,75.6591,75.8556,75.6335,75.8129,14726.0
2021-04-22 10:20:00,88.74,89.0,88.55,88.59,13281.0,75.8129,76.035,75.6506,75.6848,13281.0
2021-04-22 10:25:00,88.59,88.59,88.46,88.54,10142.0,75.6848,75.6848,75.5737,75.642,10142.0
2021-04-22 10:30:00,88.51,88.64,88.49,88.56,12994.0,75.6164,75.7275,75.5993,75.6591,12994.0
2021-04-22 10:35:00,88.54,88.72,88.51,88.7,12846.0,75.642,75.7958,75.6164,75.7787,12846.0
2021-04-22 10:40:00,88.68,88.69,88.5,88.53,13127.0,75.7616,75.7702,75.6079,75.6335,13127.0
2021-04-22 10:45:00,88.51,88.61,88.51,88.58,14357.0,75.6164,75.7018,75.6164,75.6762,14357.0
2021-04-22 10:50:00,88.6,88.66,88.57,88.61,18675.0,75.6933,75.7446,75.6677,75.7018,18675.0
2021-04-22 10:55:00,88.6,88.64,88.53,88.63,12078.0,75.6933,75.7275,75.6335,75.7189,12078.0
2021-04-22 11:00:00,88.64,88.79,88.64,88.7,15206.0,75.7275,75.8556,75.7275,75.7787,15206.0
2021-04-22 11:05:00,88.71,88.85,88.68,88.8,10842.0,75.7873,75.9069,75.7616,75.8642,10842.0
2021-04-22 11:10:00,88.79,88.82,88.64,88.67,10839.0,75.8556,75.8813,75.7275,75.7531,10839.0
2021-04-22 11:15:00,88.67,88.7,88.59,88.68,8600.0,75.7531,75.7787,75.6848,75.7616,8600.0
2021-04-22 11:20:00,88.68,88.68,88.55,88.63,9419.0,75.7616,75.7616,75.6506,75.7189,9419.0
2021-04-22 11:25:00,88.62,88.63,88.49,88.53,13425.0,75.7104,75.7189,75.5993,75.6335,13425.0
2021-04-22 11:30:00,88.55,88.59,88.49,88.54,9286.0,75.6506,75.6848,75.5993,75.642,9286.0
2021-04-22 11:35:00,88.51,88.57,88.38,88.39,9397.0,75.6164,75.6677,75.5053,75.5139,9397.0
2021-04-22 11:40:00,88.4,88.46,88.36,88.39,9400.0,75.5224,75.5737,75.4883,75.5139,9400.0
2021-04-22 11:45:00,88.39,88.5,88.37,88.49,5877.0,75.5139,75.6079,75.4968,75.5993,5877.0
2021-04-22 11:50:00,88.49,88.62,88.48,88.58,9697.0,75.5993,75.7104,75.5908,75.6762,9697.0
2021-04-22 11:55:00,88.58,88.65,88.56,88.62,13491.0,75.6762,75.736,75.6591,75.7104,13491.0
2021-04-22 12:00:00,88.63,88.69,88.58,88.62,14233.0,75.7189,75.7702,75.6762,75.7104,14233.0
2021-04-22 12:05:00,88.61,88.64,88.53,88.61,7174.0,75.7018,75.7275,75.6335,75.7018,7174.0
2021-04-22 12:10:00,88.62,88.64,88.57,88.62,16439.0,75.7104,75.7275,75.6677,75.7104,16439.0
2021-04-22 12:15:00,88.62,88.62,88.5,88.59,13299.0,75.7104,75.7104,75.6079,75.6848,13299.0
2021-04-22 12:20:00,88.59,88.62,88.54,88.61,6910.0,75.6848,75.7104,75.642,75.7018,6910.0
2021-04-22 12:25:00,88.58,88.65,88.54,88.65,11137.0,75.6762,75.736,75.642,75.736,11137.0
2021-04-22 12:30:00,88.64,88.73,88.64,88.71,7940.0,75.7275,75.8044,75.7275,75.7873,7940.0
2021-04-22 12:35:00,88.7,88.74,88.58,88.63,50169.0,75.7787,75.8129,75.6762,75.7189,50169.0
2021-04-22 12:40:00,88.63,88.64,88.49,88.49,10436.0,75.7189,75.7275,75.5993,75.5993,10436.0
2021-04-22 12:45:00,88.49,88.52,88.46,88.51,15331.0,75.5993,75.625,75.5737,75.6164,15331.0
2021-04-22 12:50:00,88.5,88.51,88.41,88.41,7613.0,75.6079,75.6164,75.531,75.531,7613.0
2021-04-22 12:55:00,88.41,88.42,88.37,88.41,10032.0,75.531,75.5395,75.4968,75.531,10032.0
2021-04-22 13:00:00,88.39,88.39,88.32,88.36,10813.0,75.5139,75.5139,75.4541,75.4883,10813.0
2021-04-22 13:05:00,88.37,88.39,88.04,88.1,40781.0,75.4968,75.5139,75.2149,75.2661,40781.0
2021-04-22 13:10:00,88.11,88.11,87.93,88.07,52789.0,75.2747,75.2747,75.1209,75.2405,52789.0
2021-04-22 13:15:00,88.06,88.06,87.97,87.98,32321.0,75.232,75.232,75.1551,75.1636,32321.0
2021-04-22 13:20:00,87.96,88.17,87.94,88.15,21525.0,75.1465,75.3259,75.1294,75.3089,21525.0
2021-04-22 13:25:00,88.14,88.17,88.08,88.13,13040.0,75.3003,75.3259,75.249,75.2918,13040.0
2021-04-22 13:30:00,88.14,88.14,88.06,88.11,43114.0,75.3003,75.3003,75.232,75.2747,43114.0
2021-04-22 13:35:00,88.1,88.12,88.05,88.09,16204.0,75.2661,75.2832,75.2234,75.2576,16204.0
2021-04-22 13:40:00,88.1,88.28,88.1,88.18,37860.0,75.2661,75.4199,75.2661,75.3345,37860.0
2021-04-22 13:45:00,88.17,88.26,88.13,88.17,17157.0,75.3259,75.4028,75.2918,75.3259,17157.0
2021-04-22 13:50:00,88.16,88.17,88.1,88.13,25760.0,75.3174,75.3259,75.2661,75.2918,25760.0
2021-04-22 13:55:00,88.13,88.17,88.09,88.13,35598.0,75.2918,75.3259,75.2576,75.2918,35598.0
2021-04-22 14:00:00,88.14,88.27,88.1,88.19,18369.0,75.3003,75.4114,75.2661,75.343,18369.0
2021-04-22 14:05:00,88.18,88.26,88.17,88.17,21323.0,75.3345,75.4028,75.3259,75.3259,21323.0
2021-04-22 14:10:00,88.17,88.26,88.11,88.25,22722.0,75.3259,75.4028,75.2747,75.3943,22722.0
2021-04-22 14:15:00,88.24,88.27,88.17,88.26,26249.0,75.3857,75.4114,75.3259,75.4028,26249.0
2021-04-22 14:20:00,88.26,88.26,88.17,88.23,16623.0,75.4028,75.4028,75.3259,75.3772,16623.0
2021-04-22 14:25:00,88.22,88.22,88.14,88.16,19475.0,75.3687,75.3687,75.3003,75.3174,19475.0
2021-04-22 14:30:00,88.15,88.16,88.08,88.12,11803.0,75.3089,75.3174,75.249,75.2832,11803.0
2021-04-22 14:35:00,88.12,88.16,88.05,88.06,34638.0,75.2832,75.3174,75.2234,75.232,34638.0
2021-04-22 14:40:00,88.07,88.12,87.99,88.12,50050.0,75.2405,75.2832,75.1722,75.2832,50050.0
2021-04-22 14:45:00,88.12,88.17,88.1,88.15,38880.0,75.2832,75.3259,75.2661,75.3089,38880.0
2021-04-22 14:50:00,88.16,88.17,88.12,88.13,19608.0,75.3174,75.3259,75.2832,75.2918,19608.0
2021-04-22 14:55:00,88.13,88.16,88.0,88.0,17989.0,75.2918,75.3174,75.1807,75.1807,17989.0
2021-04-22 15:00:00,87.99,88.0,87.9,87.94,10110.0,75.1722,75.1807,75.0953,75.1294,10110.0
2021-04-22 15:05:00,87.94,87.94,87.87,87.88,13820.0,75.1294,75.1294,75.0696,75.0782,13820.0
2021-04-22 15:10:00,87.87,87.96,87.85,87.89,28070.0,75.0696,75.1465,75.0526,75.0867,28070.0
2021-04-22 15:15:00,87.89,87.91,87.86,87.9,27123.0,75.0867,75.1038,75.0611,75.0953,27123.0
2021-04-22 15:20:00,87.9,87.97,87.87,87.93,23949.0,75.0953,75.1551,75.0696,75.1209,23949.0
2021-04-22 15:25:00,87.92,88.07,87.9,88.07,14749.0,75.1124,75.2405,75.0953,75.2405,14749.0
2021-04-22 15:30:00,88.07,88.13,88.01,88.01,20548.0,75.2405,75.2918,75.1892,75.1892,20548.0
2021-04-22 15:35:00,87.99,88.03,87.93,87.95,23420.0,75.1722,75.2063,75.1209,75.138,23420.0
2021-04-22 15:40:00,87.96,88.08,87.96,87.97,35856.0,75.1465,75.249,75.1465,75.1551,35856.0
2021-04-22 15:45:00,87.97,88.19,87.97,88.1,39290.0,75.1551,75.343,75.1551,75.2661,39290.0
2021-04-22 15:50:00,88.11,88.16,88.0,88.09,69428.0,75.2747,75.3174,75.1807,75.2576,69428.0
2021-04-22 15:55:00,88.1,88.13,87.92,87.95,171530.0,75.2661,75.2918,75.1124,75.138,171530.0
2021-04-23 09:30:00,88.4,88.4,87.95,87.95,63550.0,75.5224,75.5224,75.138,75.138,63550.0
2021-04-23 09:35:00,87.96,88.01,87.41,87.45,14458.0,75.1465,75.1892,74.6767,74.7108,14458.0
2021-04-23 09:40:00,87.44,87.66,87.43,87.63,15341.0,74.7023,74.8902,74.6937,74.8646,15341.0
2021-04-23 09:45:00,87.64,87.7,87.36,87.37,13583.0,74.8731,74.9244,74.6339,74.6425,13583.0
2021-04-23 09:50:00,87.41,87.57,87.39,87.5,11047.0,74.6767,74.8133,74.6596,74.7535,11047.0
2021-04-23 09:55:00,87.52,87.74,87.5,87.67,17169.0,74.7706,74.9586,74.7535,74.8988,17169.0
2021-04-23 10:00:00,87.67,87.8,87.65,87.66,14129.0,74.8988,75.0098,74.8817,74.8902,14129.0
2021-04-23 10:05:00,87.66,87.66,87.5,87.55,12001.0,74.8902,74.8902,74.7535,74.7963,12001.0
2021-04-23 10:10:00,87.56,87.59,87.44,87.5,9991.0,74.8048,74.8304,74.7023,74.7535,9991.0
2021-04-23 10:15:00,87.51,87.62,87.48,87.6,16421.0,74.7621,74.8561,74.7365,74.839,16421.0
2021-04-23 10:20:00,87.61,87.63,87.47,87.52,11034.0,74.8475,74.8646,74.7279,74.7706,11034.0
2021-04-23 10:25:00,87.51,87.55,87.48,87.5,8291.0,74.7621,74.7963,74.7365,74.7535,8291.0
2021-04-23 10:30:00,87.52,87.67,87.52,87.64,15371.0,74.7706,74.8988,74.7706,74.8731,15371.0
2021-04-23 10:35:00,87.64,87.69,87.46,87.48,17719.0,74.8731,74.9159,74.7194,74.7365,17719.0
2021-04-23 10:40:00,87.47,87.64,87.47,87.59,71738.0,74.7279,74.8731,74.7279,74.8304,71738.0
2021-04-23 10:45:00,87.59,87.8,87.58,87.77,30971.0,74.8304,75.0098,74.8219,74.9842,30971.0
2021-04-23 10:50:00,87.78,87.82,87.72,87.76,25962.0,74.9928,75.0269,74.9415,74.9757,25962.0
2021-04-23 10:55:00,87.76,88.01,87.74,87.95,35142.0,74.9757,75.1892,74.9586,75.138,35142.0
2021-04-23 11:00:00,87.94,87.94,87.7,87.73,22492.0,75.1294,75.1294,74.9244,74.95,22492.0
2021-04-23 11:05:00,87.75,87.84,87.71,87.77,43517.0,74.9671,75.044,74.9329,74.9842,43517.0
2021-04-23 11:10:00,87.79,87.85,87.77,87.85,20018.0,75.0013,75.0526,74.9842,75.0526,20018.0
2021-04-23 11:15:00,87.85,87.9,87.82,87.84,28896.0,75.0526,75.0953,75.0269,75.044,28896.0
2021-04-23 11:20:00,87.84,87.88,87.78,87.87,16440.0,75.044,75.0782,74.9928,75.0696,16440.0
2021-04-23 11:25:00,87.86,87.88,87.8,87.8,13874.0,75.0611,75.0782,75.0098,75.0098,13874.0
2021-04-23 11:30:00,87.81,87.95,87.8,87.9,23551.0,75.0184,75.138,75.0098,75.0953,23551.0
2021-04-23 11:35:00,87.9,87.95,87.89,87.93,11622.0,75.0953,75.138,75.0867,75.1209,11622.0
2021-04-23 11:40:00,87.96,88.01,87.92,88.0,12566.0,75.1465,75.1892,75.1124,75.1807,12566.0
2021-04-23 11:45:00,88.0,88.01,87.96,87.98,20548.0,75.1807,75.1892,75.1465,75.1636,20548.0
2021-04-23 11:50:00,87.98,88.02,87.92,87.99,21411.0,75.1636,75.1978,75.1124,75.1722,21411.0
2021-04-23 11:55:00,88.0,88.22,87.99,88.18,43816.0,75.1807,75.3687,75.1722,75.3345,43816.0
2021-04-23 12:00:00,88.15,88.21,88.15,88.16,12759.0,75.3089,75.3601,75.3089,75.3174,12759.0
2021-04-23 12:05:00,88.16,88.2,88.07,88.09,10315.0,75.3174,75.3516,75.2405,75.2576,10315.0
2021-04-23 12:10:00,88.07,88.11,88.05,88.09,12522.0,75.2405,75.2747,75.2234,75.2576,12522.0
2021-04-23 12:15:00,88.1,88.11,88.05,88.06,15244.0,75.2661,75.2747,75.2234,75.232,15244.0
2021-04-23 12:20:00,88.08,88.1,88.06,88.09,15612.0,75.249,75.2661,75.232,75.2576,15612.0
2021-04-23 12:25:00,88.09,88.13,88.05,88.09,29624.0,75.2576,75.2918,75.2234,75.2576,29624.0
2021-04-23 12:30:00,88.09,88.1,88.06,88.09,9032.0,75.2576,75.2661,75.232,75.2576,9032.0
2021-04-23 12:35:00,88.09,88.1,88.03,88.08,14213.0,75.2576,75.2661,75.2063,75.249,14213.0
2021-04-23 12:40:00,88.07,88.09,88.01,88.04,35865.0,75.2405,75.2576,75.1892,75.2149,35865.0
2021-04-23 12:45:00,88.01,88.06,88.01,88.05,20787.0,75.1892,75.232,75.1892,75.2234,20787.0
2021-04-23 12:50:00,88.05,88.19,88.03,88.15,11676.0,75.2234,75.343,75.2063,75.3089,11676.0
2021-04-23 12:55:00,88.16,88.16,88.03,88.03,12276.0,75.3174,75.3174,75.2063,75.2063,12276.0
2021-04-23 13:00:00,88.05,88.05,88.01,88.04,7800.0,75.2234,75.2234,75.1892,75.2149,7800.0
2021-04-23 13:05:00,88.03,88.1,88.03,88.04,19206.0,75.2063,75.2661,75.2063,75.2149,19206.0
2021-04-23 13:10:00,88.04,88.04,87.98,87.99,14506.0,75.2149,75.2149,75.1636,75.1722,14506.0
2021-04-23 13:15:00,88.01,88.01,87.93,87.97,9103.0,75.1892,75.1892,75.1209,75.1551,9103.0
2021-04-23 13:20:00,87.96,87.98,87.9,87.91,7286.0,75.1465,75.1636,75.0953,75.1038,7286.0
2021-04-23 13:25:00,87.92,87.93,87.84,87.84,17694.0,75.1124,75.1209,75.044,75.044,17694.0
2021-04-23 13:30:00,87.84,87.96,87.83,87.92,29024.0,75.044,75.1465,75.0355,75.1124,29024.0
2021-04-23 13:35:00,87.92,87.92,87.86,87.89,7561.0,75.1124,75.1124,75.0611,75.0867,7561.0
2021-04-23 13:40:00,87.87,87.92,87.86,87.9,6738.0,75.0696,75.1124,75.0611,75.0953,6738.0
2021-04-23 13:45:00,87.91,87.96,87.87,87.95,11478.0,75.1038,75.1465,75.0696,75.138,11478.0
2021-04-23 13:50:00,87.95,87.97,87.93,87.96,9712.0,75.138,75.1551,75.1209,75.1465,9712.0
2021-04-23 13:55:00,87.98,88.01,87.94,87.94,8450.0,75.1636,75.1892,75.1294,75.1294,8450.0
2021-04-23 14:00:00,87.95,87.97,87.92,87.95,8162.0,75.138,75.1551,75.1124,75.138,8162.0
2021-04-23 14:05:00,87.96,88.01,87.96,87.98,14522.0,75.1465,75.1892,75.1465,75.1636,14522.0
2021-04-23 14:10:00,87.98,88.01,87.94,87.95,8779.0,75.1636,75.1892,75.1294,75.138,8779.0
2021-04-23 14:15:00,87.94,88.0,87.94,87.98,7249.0,75.1294,75.1807,75.1294,75.1636,7249.0
2021-04-23 14:20:00,87.99,87.99,87.84,87.84,7466.0,75.1722,75.1722,75.044,75.044,7466.0
2021-04-23 14:25:00,87.82,87.82,87.68,87.73,12111.0,75.0269,75.0269,74.9073,74.95,12111.0
2021-04-23 14:30:00,87.73,87.76,87.68,87.69,15032.0,74.95,74.9757,74.9073,74.9159,15032.0
2021-04-23 14:35:00,87.67,87.72,87.66,87.7,8770.0,74.8988,74.9415,74.8902,74.9244,8770.0
2021-04-23 14:40:00,87.7,87.7,87.65,87.67,13657.0,74.9244,74.9244,74.8817,74.8988,13657.0
2021-04-23 14:45:00,87.68,87.7,87.64,87.65,10146.0,74.9073,74.9244,74.8731,74.8817,10146.0
2021-04-23 14:50:00,87.65,87.66,87.61,87.65,14464.0,74.8817,74.8902,74.8475,74.8817,14464.0
2021-04-23 14:55:00,87.65,87.67,87.61,87.61,38359.0,74.8817,74.8988,74.8475,74.8475,38359.0
2021-04-23 15:00:00,87.63,87.64,87.6,87.61,10065.0,74.8646,74.8731,74.839,74.8475,10065.0
2021-04-23 15:05:00,87.62,87.69,87.6,87.64,14428.0,74.8561,74.9159,74.839,74.8731,14428.0
2021-04-23 15:10:00,87.64,87.71,87.63,87.71,12530.0,74.8731,74.9329,74.8646,74.9329,12530.0
2021-04-23 15:15:00,87.71,87.75,87.69,87.7,15623.0,74.9329,74.9671,74.9159,74.9244,15623.0
2021-04-23 15:20:00,87.7,87.71,87.67,87.7,29486.0,74.9244,74.9329,74.8988,74.9244,29486.0
2021-04-23 15:25:00,87.7,87.76,87.68,87.75,37422.0,74.9244,74.9757,74.9073,74.9671,37422.0
2021-04-23 15:30:00,87.75,87.93,87.75,87.92,18882.0,74.9671,75.1209,74.9671,75.1124,18882.0
2021-04-23 15:35:00,87.92,87.94,87.89,87.93,19221.0,75.1124,75.1294,75.0867,75.1209,19221.0
2021-04-23 15:40:00,87.93,87.94,87.82,87.88,21543.0,75.1209,75.1294,75.0269,75.0782,21543.0
2021-04-23 15:45:00,87.88,87.94,87.78,87.94,34024.0,75.0782,75.1294,74.9928,75.1294,34024.0
2021-04-23 15:50:00,87.95,87.96,87.73,87.75,44609.0,75.138,75.1465,74.95,74.9671,44609.0
2021-04-23 15:55:00,87.74,87.75,87.65,87.67,72421.0,74.9586,74.9671,74.8817,74.8988,72421.0
2021-04-26 09:30:00,87.97,88.05,87.09,87.27,84078.0,75.1551,75.2234,74.4033,74.557,84078.0
2021-04-26 09:35:00,87.28,87.44,87.24,87.42,13680.0,74.5656,74.7023,74.5314,74.6852,13680.0
2021-04-26 09:40:00,87.45,87.45,87.1,87.12,11603.0,74.7108,74.7108,74.4118,74.4289,11603.0
2021-04-26 09:45:00,87.1,87.16,87.04,87.14,10225.0,74.4118,74.4631,74.3605,74.446,10225.0
2021-04-26 09:50:00,87.2,87.51,87.15,87.45,22799.0,74.4972,74.7621,74.4545,74.7108,22799.0
2021-04-26 09:55:00,87.47,87.47,87.17,87.27,10164.0,74.7279,74.7279,74.4716,74.557,10164.0
2021-04-26 10:00:00,87.26,87.34,87.19,87.34,14488.0,74.5485,74.6168,74.4887,74.6168,14488.0
2021-04-26 10:05:00,87.35,87.35,87.24,87.27,6313.0,74.6254,74.6254,74.5314,74.557,6313.0
2021-04-26 10:10:00,87.24,87.34,87.24,87.31,10906.0,74.5314,74.6168,74.5314,74.5912,10906.0
2021-04-26 10:15:00,87.31,87.41,87.26,87.3,8979.0,74.5912,74.6767,74.5485,74.5827,8979.0
2021-04-26 10:20:00,87.31,87.48,87.29,87.4,7169.0,74.5912,74.7365,74.5741,74.6681,7169.0
2021-04-26 10:25:00,87.38,87.42,87.25,87.25,4978.0,74.651,74.6852,74.54,74.54,4978.0
2021-04-26 10:30:00,87.28,87.45,87.28,87.41,7609.0,74.5656,74.7108,74.5656,74.6767,7609.0
2021-04-26 10:35:00,87.4,87.4,87.22,87.29,5814.0,74.6681,74.6681,74.5143,74.5741,5814.0
2021-04-26 10:40:00,87.29,87.4,87.26,87.36,8073.0,74.5741,74.6681,74.5485,74.6339,8073.0
2021-04-26 10:45:00,87.37,87.55,87.36,87.54,7414.0,74.6425,74.7963,74.6339,74.7877,7414.0
2021-04-26 10:50:00,87.56,87.59,87.5,87.55,9783.0,74.8048,74.8304,74.7535,74.7963,9783.0
2021-04-26 10:55:00,87.57,87.61,87.5,87.5,6573.0,74.8133,74.8475,74.7535,74.7535,6573.0
2021-04-26 11:00:00,87.49,87.5,87.33,87.33,5561.0,74.745,74.7535,74.6083,74.6083,5561.0
2021-04-26 11:05:00,87.34,87.41,87.32,87.32,7936.0,74.6168,74.6767,74.5998,74.5998,7936.0
2021-04-26 11:10:00,87.34,87.35,87.26,87.27,7194.0,74.6168,74.6254,74.5485,74.557,7194.0
2021-04-26 11:15:00,87.28,87.28,87.16,87.26,3832.0,74.5656,74.5656,74.4631,74.5485,3832.0
2021-04-26 11:20:00,87.29,87.34,87.29,87.32,3567.0,74.5741,74.6168,74.5741,74.5998,3567.0
2021-04-26 11:25:00,87.27,87.34,87.25,87.34,3728.0,74.557,74.6168,74.54,74.6168,3728.0
2021-04-26 11:30:00,87.33,87.39,87.32,87.32,7046.0,74.6083,74.6596,74.5998,74.5998,7046.0
2021-04-26 11:35:00,87.33,87.42,87.33,87.4,4388.0,74.6083,74.6852,74.6083,74.6681,4388.0
2021-04-26 11:40:00,87.41,87.44,87.36,87.44,5067.0,74.6767,74.7023,74.6339,74.7023,5067.0
2021-04-26 11:45:00,87.45,87.51,87.39,87.51,6267.0,74.7108,74.7621,74.6596,74.7621,6267.0
2021-04-26 11:50:00,87.49,87.51,87.43,87.51,6139.0,74.745,74.7621,74.6937,74.7621,6139.0
2021-04-26 11:55:00,87.49,87.52,87.4,87.43,4348.0,74.745,74.7706,74.6681,74.6937,4348.0
2021-04-26 12:00:00,87.43,87.55,87.41,87.51,6618.0,74.6937,74.7963,74.6767,74.7621,6618.0
2021-04-26 12:05:00,87.53,87.56,87.49,87.56,3695.0,74.7792,74.8048,74.745,74.8048,3695.0
2021-04-26 12:10:00,87.55,87.6,87.51,87.54,8491.0,74.7963,74.839,74.7621,74.7877,8491.0
2021-04-26 12:15:00,87.56,87.56,87.44,87.44,4938.0,74.8048,74.8048,74.7023,74.7023,4938.0
2021-04-26 12:20:00,87.42,87.46,87.37,87.41,10960.0,74.6852,74.7194,74.6425,74.6767,10960.0
2021-04-26 12:25:00,87.4,87.4,87.31,87.31,6999.0,74.6681,74.6681,74.5912,74.5912,6999.0
2021-04-26 12:30:00,87.33,87.42,87.33,87.4,6125.0,74.6083,74.6852,74.6083,74.6681,6125.0
2021-04-26 12:35:00,87.4,87.45,87.39,87.42,5246.0,74.6681,74.7108,74.6596,74.6852,5246.0
2021-04-26 12:40:00,87.42,87.44,87.39,87.43,4936.0,74.6852,74.7023,74.6596,74.6937,4936.0
2021-04-26 12:45:00,87.42,87.42,87.38,87.4,4997.0,74.6852,74.6852,74.651,74.6681,4997.0
2021-04-26 12:50:00,87.4,87.5,87.4,87.49,3601.0,74.6681,74.7535,74.6681,74.745,3601.0
2021-04-26 12:55:00,87.49,87.49,87.42,87.42,2457.0,74.745,74.745,74.6852,74.6852,2457.0
2021-04-26 13:00:00,87.44,87.47,87.41,87.44,3361.0,74.7023,74.7279,74.6767,74.7023,3361.0
2021-04-26 13:05:00,87.43,87.47,87.4,87.46,5236.0,74.6937,74.7279,74.6681,74.7194,5236.0
2021-04-26 13:10:00,87.47,87.47,87.43,87.45,3986.0,74.7279,74.7279,74.6937,74.7108,3986.0
2021-04-26 13:15:00,87.44,87.45,87.42,87.44,3264.0,74.7023,74.7108,74.6852,74.7023,3264.0
2021-04-26 13:20:00,87.43,87.52,87.43,87.51,3803.0,74.6937,74.7706,74.6937,74.7621,3803.0
2021-04-26 13:25:00,87.5,87.51,87.45,87.49,5416.0,74.7535,74.7621,74.7108,74.745,5416.0
2021-04-26 13:30:00,87.47,87.54,87.47,87.48,7291.0,74.7279,74.7877,74.7279,74.7365,7291.0
2021-04-26 13:35:00,87.5,87.52,87.48,87.51,3831.0,74.7535,74.7706,74.7365,74.7621,3831.0
2021-04-26 13:40:00,87.52,87.55,87.49,87.49,4784.0,74.7706,74.7963,74.745,74.745,4784.0
2021-04-26 13:45:00,87.5,87.51,87.44,87.44,7361.0,74.7535,74.7621,74.7023,74.7023,7361.0
2021-04-26 13:50:00,87.44,87.49,87.43,87.46,5235.0,74.7023,74.745,74.6937,74.7194,5235.0
2021-04-26 13:55:00,87.47,87.52,87.47,87.51,7279.0,74.7279,74.7706,74.7279,74.7621,7279.0
2021-04-26 14:00:00,87.51,87.51,87.42,87.45,13128.0,74.7621,74.7621,74.6852,74.7108,13128.0
2021-04-26 14:05:00,87.45,87.53,87.45,87.52,10008.0,74.7108,74.7792,74.7108,74.7706,10008.0
2021-04-26 14:10:00,87.53,87.59,87.52,87.56,8963.0,74.7792,74.8304,74.7706,74.8048,8963.0
2021-04-26 14:15:00,87.57,87.62,87.55,87.6,6404.0,74.8133,74.8561,74.7963,74.839,6404.0
2021-04-26 14:20:00,87.59,87.64,87.59,87.61,6394.0,74.8304,74.8731,74.8304,74.8475,6394.0
2021-04-26 14:25:00,87.6,87.64,87.58,87.61,7176.0,74.839,74.8731,74.8219,74.8475,7176.0
2021-04-26 14:30:00,87.63,87.7,87.62,87.67,8637.0,74.8646,74.9244,74.8561,74.8988,8637.0
2021-04-26 14:35:00,87.69,87.74,87.67,87.71,10102.0,74.9159,74.9586,74.8988,74.9329,10102.0
2021-04-26 14:40:00,87.72,87.73,87.66,87.68,6831.0,74.9415,74.95,74.8902,74.9073,6831.0
2021-04-26 14:45:00,87.67,87.77,87.66,87.74,9254.0,74.8988,74.9842,74.8902,74.9586,9254.0
2021-04-26 14:50:00,87.75,87.75,87.66,87.69,9056.0,74.9671,74.9671,74.8902,74.9159,9056.0
2021-04-26 14:55:00,87.7,87.73,87.67,87.7,4482.0,74.9244,74.95,74.8988,74.9244,4482.0
2021-04-26 15:00:00,87.68,87.71,87.65,87.66,7504.0,74.9073,74.9329,74.8817,74.8902,7504.0
2021-04-26 15:05:00,87.66,87.68,87.62,87.63,11691.0,74.8902,74.9073,74.8561,74.8646,11691.0
2021-04-26 15:10:00,87.63,87.66,87.59,87.66,9282.0,74.8646,74.8902,74.8304,74.8902,9282.0
2021-04-26 15:15:00,87.67,87.7,87.65,87.69,12596.0,74.8988,74.9244,74.8817,74.9159,12596.0
2021-04-26 15:20:00,87.7,87.78,87.59,87.59,17453.0,74.9244,74.9928,74.8304,74.8304,17453.0
2021-04-26 15:25:00,87.6,87.61,87.52,87.54,10693.0,74.839,74.8475,74.7706,74.7877,10693.0
2021-04-26 15:30:00,87.52,87.62,87.51,87.62,15866.0,74.7706,74.8561,74.7621,74.8561,15866.0
2021-04-26 15:35:00,87.62,87.66,87.6,87.61,16234.0,74.8561,74.8902,74.839,74.8475,16234.0
2021-04-26 15:40:00,87.62,87.65,87.59,87.63,16791.0,74.8561,74.8817,74.8304,74.8646,16791.0
2021-04-26 15:45:00,87.62,87.63,87.53,87.53,22672.0,74.8561,74.8646,74.7792,74.7792,22672.0
2021-04-26 15:50:00,87.53,87.67,87.52,87.63,42039.0,74.7792,74.8988,74.7706,74.8646,42039.0
2021-04-26 15:55:00,87.62,87.62,87.54,87.62,73325.0,74.8561,74.8561,74.7877,74.8561,73325.0
2021-04-27 09:30:00,87.36,87.51,87.15,87.2,66415.0,74.6339,74.7621,74.4545,74.4972,66415.0
2021-04-27 09:35:00,87.19,87.31,87.12,87.22,33880.0,74.4887,74.5912,74.4289,74.5143,33880.0
2021-04-27 09:40:00,87.23,87.5,87.12,87.5,15625.0,74.5229,74.7535,74.4289,74.7535,15625.0
2021-04-27 09:45:00,87.48,87.65,87.48,87.61,17744.0,74.7365,74.8817,74.7365,74.8475,17744.0
2021-04-27 09:50:00,87.61,87.68,87.45,87.53,15762.0,74.8475,74.9073,74.7108,74.7792,15762.0
2021-04-27 09:55:00,87.58,87.58,87.43,87.49,11656.0,74.8219,74.8219,74.6937,74.745,11656.0
2021-04-27 10:00:00,87.52,87.8,87.52,87.56,20191.0,74.7706,75.0098,74.7706,74.8048,20191.0
2021-04-27 10:05:00,87.53,87.57,87.47,87.52,8494.0,74.7792,74.8133,74.7279,74.7706,8494.0
2021-04-27 10:10:00,87.54,87.63,87.52,87.58,9834.0,74.7877,74.8646,74.7706,74.8219,9834.0
2021-04-27 10:15:00,87.56,87.63,87.49,87.61,11832.0,74.8048,74.8646,74.745,74.8475,11832.0
2021-04-27 10:20:00,87.61,87.63,87.51,87.51,10199.0,74.8475,74.8646,74.7621,74.7621,10199.0
2021-04-27 10:25:00,87.52,87.65,87.52,87.62,11109.0,74.7706,74.8817,74.7706,74.8561,11109.0
2021-04-27 10:30:00,87.61,87.63,87.43,87.43,9081.0,74.8475,74.8646,74.6937,74.6937,9081.0
2021-04-27 10:35:00,87.44,87.58,87.44,87.46,13142.0,74.7023,74.8219,74.7023,74.7194,13142.0
2021-04-27 10:40:00,87.43,87.5,87.42,87.46,10286.0,74.6937,74.7535,74.6852,74.7194,10286.0
2021-04-27 10:45:00,87.5,87.6,87.48,87.57,10126.0,74.7535,74.839,74.7365,74.8133,10126.0
2021-04-27 10:50:00,87.54,87.55,87.41,87.5,8304.0,74.7877,74.7963,74.6767,74.7535,8304.0
2021-04-27 10:55:00,87.47,87.54,87.46,87.47,4238.0,74.7279,74.7877,74.7194,74.7279,4238.0
2021-04-27 11:00:00,87.47,87.47,87.35,87.42,6065.0,74.7279,74.7279,74.6254,74.6852,6065.0
2021-04-27 11:05:00,87.41,87.45,87.39,87.43,5556.0,74.6767,74.7108,74.6596,74.6937,5556.0
2021-04-27 11:10:00,87.4,87.4,87.3,87.31,6216.0,74.6681,74.6681,74.5827,74.5912,6216.0
2021-04-27 11:15:00,87.33,87.42,87.3,87.36,6542.0,74.6083,74.6852,74.5827,74.6339,6542.0
2021-04-27 11:20:00,87.36,87.39,87.31,87.34,6401.0,74.6339,74.6596,74.5912,74.6168,6401.0
2021-04-27 11:25:00,87.34,87.36,87.29,87.31,5827.0,74.6168,74.6339,74.5741,74.5912,5827.0
2021-04-27 11:30:00,87.33,87.42,87.3,87.36,6311.0,74.6083,74.6852,74.5827,74.6339,6311.0
2021-04-27 11:35:00,87.34,87.38,87.3,87.37,8583.0,74.6168,74.651,74.5827,74.6425,8583.0
2021-04-27 11:40:00,87.37,87.46,87.37,87.45,7749.0,74.6425,74.7194,74.6425,74.7108,7749.0
2021-04-27 11:45:00,87.46,87.47,87.39,87.45,7255.0,74.7194,74.7279,74.6596,74.7108,7255.0
2021-04-27 11:50:00,87.47,87.49,87.44,87.49,6308.0,74.7279,74.745,74.7023,74.745,6308.0
2021-04-27 11:55:00,87.5,87.52,87.44,87.45,8642.0,74.7535,74.7706,74.7023,74.7108,8642.0
2021-04-27 12:00:00,87.44,87.46,87.41,87.46,2700.0,74.7023,74.7194,74.6767,74.7194,2700.0
2021-04-27 12:05:00,87.45,87.56,87.44,87.56,13192.0,74.7108,74.8048,74.7023,74.8048,13192.0
2021-04-27 12:10:00,87.54,87.54,87.4,87.4,7158.0,74.7877,74.7877,74.6681,74.6681,7158.0
2021-04-27 12:15:00,87.39,87.46,87.39,87.46,8394.0,74.6596,74.7194,74.6596,74.7194,8394.0
2021-04-27 12:20:00,87.47,87.49,87.41,87.41,9855.0,74.7279,74.745,74.6767,74.6767,9855.0
2021-04-27 12:25:00,87.43,87.54,87.43,87.54,7379.0,74.6937,74.7877,74.6937,74.7877,7379.0
2021-04-27 12:30:00,87.56,87.63,87.55,87.57,7789.0,74.8048,74.8646,74.7963,74.8133,7789.0
2021-04-27 12:35:00,87.58,87.65,87.58,87.65,6501.0,74.8219,74.8817,74.8219,74.8817,6501.0
2021-04-27 12:40:00,87.65,87.67,87.59,87.62,8371.0,74.8817,74.8988,74.8304,74.8561,8371.0
2021-04-27 12:45:00,87.64,87.67,87.63,87.64,3663.0,74.8731,74.8988,74.8646,74.8731,3663.0
2021-04-27 12:50:00,87.64,87.67,87.59,87.65,6547.0,74.8731,74.8988,74.8304,74.8817,6547.0
2021-04-27 12:55:00,87.66,87.7,87.65,87.68,4264.0,74.8902,74.9244,74.8817,74.9073,4264.0
2021-04-27 13:00:00,87.66,87.74,87.65,87.74,14981.0,74.8902,74.9586,74.8817,74.9586,14981.0
2021-04-27 13:05:00,87.73,87.81,87.73,87.79,9633.0,74.95,75.0184,74.95,75.0013,9633.0
2021-04-27 13:10:00,87.79,87.87,87.77,87.86,13028.0,75.0013,75.0696,74.9842,75.0611,13028.0
2021-04-27 13:15:00,87.87,87.91,87.76,87.76,8005.0,75.0696,75.1038,74.9757,74.9757,8005.0
2021-04-27 13:20:00,87.76,87.76,87.69,87.71,5543.0,74.9757,74.9757,74.9159,74.9329,5543.0
2021-04-27 13:25:00,87.72,87.74,87.7,87.71,5875.0,74.9415,74.9586,74.9244,74.9329,5875.0
2021-04-27 13:30:00,87.71,87.76,87.7,87.75,6919.0,74.9329,74.9757,74.9244,74.9671,6919.0
2021-04-27 13:35:00,87.77,87.79,87.73,87.73,4830.0,74.9842,75.0013,74.95,74.95,4830.0
2021-04-27 13:40:00,87.7,87.72,87.68,87.7,2984.0,74.9244,74.9415,74.9073,74.9244,2984.0
2021-04-27 13:45:00,87.72,87.8,87.68,87.76,16460.0,74.9415,75.0098,74.9073,74.9757,16460.0
2021-04-27 13:50:00,87.76,87.77,87.65,87.65,8452.0,74.9757,74.9842,74.8817,74.8817,8452.0
2021-04-27 13:55:00,87.65,87.7,87.65,87.69,6960.0,74.8817,74.9244,74.8817,74.9159,6960.0
2021-04-27 14:00:00,87.68,87.78,87.68,87.71,24941.0,74.9073,74.9928,74.9073,74.9329,24941.0
2021-04-27 14:05:00,87.71,87.75,87.69,87.73,3971.0,74.9329,74.9671,74.9159,74.95,3971.0
2021-04-27 14:10:00,87.74,87.79,87.72,87.77,11445.0,74.9586,75.0013,74.9415,74.9842,11445.0
2021-04-27 14:15:00,87.78,87.79,87.74,87.76,4044.0,74.9928,75.0013,74.9586,74.9757,4044.0
2021-04-27 14:20:00,87.76,87.83,87.68,87.71,21700.0,74.9757,75.0355,74.9073,74.9329,21700.0
2021-04-27 14:25:00,87.7,87.77,87.7,87.73,7808.0,74.9244,74.9842,74.9244,74.95,7808.0
2021-04-27 14:30:00,87.73,87.75,87.7,87.7,5614.0,74.95,74.9671,74.9244,74.9244,5614.0
2021-04-27 14:35:00,87.7,87.7,87.6,87.63,9911.0,74.9244,74.9244,74.839,74.8646,9911.0
2021-04-27 14:40:00,87.65,87.65,87.55,87.56,11483.0,74.8817,74.8817,74.7963,74.8048,11483.0
2021-04-27 14:45:00,87.57,87.59,87.51,87.53,9257.0,74.8133,74.8304,74.7621,74.7792,9257.0
2021-04-27 14:50:00,87.54,87.58,87.52,87.53,7578.0,74.7877,74.8219,74.7706,74.7792,7578.0
2021-04-27 14:55:00,87.54,87.59,87.53,87.58,6465.0,74.7877,74.8304,74.7792,74.8219,6465.0
2021-04-27 15:00:00,87.59,87.59,87.49,87.55,13344.0,74.8304,74.8304,74.745,74.7963,13344.0
2021-04-27 15:05:00,87.56,87.56,87.46,87.48,12547.0,74.8048,74.8048,74.7194,74.7365,12547.0
2021-04-27 15:10:00,87.46,87.48,87.42,87.48,9911.0,74.7194,74.7365,74.6852,74.7365,9911.0
2021-04-27 15:15:00,87.5,87.58,87.49,87.57,10619.0,74.7535,74.8219,74.745,74.8133,10619.0
2021-04-27 15:20:00,87.55,87.55,87.48,87.49,11823.0,74.7963,74.7963,74.7365,74.745,11823.0
2021-04-27 15:25:00,87.48,87.51,87.44,87.45,8659.0,74.7365,74.7621,74.7023,74.7108,8659.0
2021-04-27 15:30:00,87.45,87.47,87.4,87.42,11534.0,74.7108,74.7279,74.6681,74.6852,11534.0
2021-04-27 15:35:00,87.42,87.43,87.29,87.31,33248.0,74.6852,74.6937,74.5741,74.5912,33248.0
2021-04-27 15:40:00,87.31,87.38,87.22,87.26,27524.0,74.5912,74.651,74.5143,74.5485,27524.0
2021-04-27 15:45:00,87.24,87.24,87.14,87.22,36374.0,74.5314,74.5314,74.446,74.5143,36374.0
2021-04-27 15:50:00,87.23,87.23,87.08,87.11,53954.0,74.5229,74.5229,74.3947,74.4204,53954.0
2021-04-27 15:55:00,87.12,87.28,87.1,87.19,98631.0,74.4289,74.5656,74.4118,74.4887,98631.0
2021-04-28 09:30:00,87.38,87.6,87.27,87.27,38036.0,74.651,74.839,74.557,74.557,38036.0
2021-04-28 09:35:00,87.22,87.33,87.06,87.21,10229.0,74.5143,74.6083,74.3776,74.5058,10229.0
2021-04-28 09:40:00,87.15,87.15,86.97,87.0,14728.0,74.4545,74.4545,74.3007,74.3264,14728.0
2021-04-28 09:45:00,86.99,87.19,86.99,87.19,7783.0,74.3178,74.4887,74.3178,74.4887,7783.0
2021-04-28 09:50:00,87.17,87.21,87.01,87.03,8847.0,74.4716,74.5058,74.3349,74.352,8847.0
2021-04-28 09:55:00,87.03,87.09,86.93,86.95,43241.0,74.352,74.4033,74.2666,74.2837,43241.0
2021-04-28 10:00:00,86.96,86.96,86.71,86.73,27697.0,74.2922,74.2922,74.0786,74.0957,27697.0
2021-04-28 10:05:00,86.72,86.73,86.62,86.65,12319.0,74.0872,74.0957,74.0017,74.0274,12319.0
2021-04-28 10:10:00,86.65,86.7,86.55,86.58,13298.0,74.0274,74.0701,73.9419,73.9676,13298.0
2021-04-28 10:15:00,86.59,86.59,86.47,86.47,15132.0,73.9761,73.9761,73.8736,73.8736,15132.0
2021-04-28 10:20:00,86.48,86.61,86.41,86.46,8779.0,73.8821,73.9932,73.8223,73.865,8779.0
2021-04-28 10:25:00,86.45,86.73,86.44,86.65,19059.0,73.8565,74.0957,73.848,74.0274,19059.0
2021-04-28 10:30:00,86.7,86.84,86.68,86.78,11338.0,74.0701,74.1897,74.053,74.1384,11338.0
2021-04-28 10:35:00,86.79,86.94,86.79,86.93,9669.0,74.147,74.2751,74.147,74.2666,9669.0
2021-04-28 10:40:00,86.91,86.92,86.62,86.71,184091.0,74.2495,74.258,74.0017,74.0786,184091.0
2021-04-28 10:45:00,86.72,86.75,86.6,86.7,16616.0,74.0872,74.1128,73.9846,74.0701,16616.0
2021-04-28 10:50:00,86.72,86.72,86.41,86.41,28885.0,74.0872,74.0872,73.8223,73.8223,28885.0
2021-04-28 10:55:00,86.4,86.47,86.39,86.4,17133.0,73.8138,73.8736,73.8052,73.8138,17133.0
2021-04-28 11:00:00,86.42,86.58,86.42,86.54,16142.0,73.8309,73.9676,73.8309,73.9334,16142.0
2021-04-28 11:05:00,86.56,86.65,86.53,86.62,28417.0,73.9505,74.0274,73.9248,74.0017,28417.0
2021-04-28 11:10:00,86.62,86.69,86.6,86.68,32446.0,74.0017,74.0615,73.9846,74.053,32446.0
2021-04-28 11:15:00,86.68,86.7,86.56,86.56,16275.0,74.053,74.0701,73.9505,73.9505,16275.0
2021-04-28 11:20:00,86.56,86.59,86.5,86.51,13098.0,73.9505,73.9761,73.8992,73.9078,13098.0
2021-04-28 11:25:00,86.51,86.62,86.49,86.59,30914.0,73.9078,74.0017,73.8907,73.9761,30914.0
2021-04-28 11:30:00,86.59,86.61,86.47,86.56,18404.0,73.9761,73.9932,73.8736,73.9505,18404.0
2021-04-28 11:35:00,86.56,86.58,86.43,86.45,14501.0,73.9505,73.9676,73.8394,73.8565,14501.0
2021-04-28 11:40:00,86.46,86.47,86.36,86.45,12472.0,73.865,73.8736,73.7796,73.8565,12472.0
2021-04-28 11:45:00,86.46,86.6,86.41,86.6,29816.0,73.865,73.9846,73.8223,73.9846,29816.0
2021-04-28 11:50:00,86.6,86.62,86.44,86.45,10857.0,73.9846,74.0017,73.848,73.8565,10857.0
2021-04-28 11:55:00,86.44,86.5,86.43,86.46,8640.0,73.848,73.8992,73.8394,73.865,8640.0
2021-04-28 12:00:00,86.44,86.54,86.41,86.52,16835.0,73.848,73.9334,73.8223,73.9163,16835.0
2021-04-28 12:05:00,86.52,86.59,86.48,86.51,18970.0,73.9163,73.9761,73.8821,73.9078,18970.0
2021-04-28 12:10:00,86.48,86.6,86.47,86.57,8678.0,73.8821,73.9846,73.8736,73.959,8678.0
2021-04-28 12:15:00,86.56,86.63,86.54,86.6,12641.0,73.9505,74.0103,73.9334,73.9846,12641.0
2021-04-28 12:20:00,86.61,86.67,86.5,86.58,24116.0,73.9932,74.0444,73.8992,73.9676,24116.0
2021-04-28 12:25:00,86.58,86.59,86.49,86.56,6372.0,73.9676,73.9761,73.8907,73.9505,6372.0
2021-04-28 12:30:00,86.56,86.56,86.51,86.51,9274.0,73.9505,73.9505,73.9078,73.9078,9274.0
2021-04-28 12:35:00,86.49,86.51,86.41,86.43,12443.0,73.8907,73.9078,73.8223,73.8394,12443.0
2021-04-28 12:40:00,86.44,86.54,86.44,86.51,12900.0,73.848,73.9334,73.848,73.9078,12900.0
2021-04-28 12:45:00,86.51,86.52,86.48,86.48,7950.0,73.9078,73.9163,73.8821,73.8821,7950.0
2021-04-28 12:50:00,86.47,86.49,86.42,86.45,12569.0,73.8736,73.8907,73.8309,73.8565,12569.0
2021-04-28 12:55:00,86.48,86.51,86.44,86.44,11616.0,73.8821,73.9078,73.848,73.848,11616.0
2021-04-28 13:00:00,86.45,86.51,86.44,86.46,10069.0,73.8565,73.9078,73.848,73.865,10069.0
2021-04-28 13:05:00,86.46,86.5,86.42,86.46,22621.0,73.865,73.8992,73.8309,73.865,22621.0
2021-04-28 13:10:00,86.46,86.5,86.46,86.48,17517.0,73.865,73.8992,73.865,73.8821,17517.0
2021-04-28 13:15:00,86.48,86.5,86.46,86.48,14248.0,73.8821,73.8992,73.865,73.8821,14248.0
2021-04-28 13:20:00,86.49,86.55,86.43,86.51,24602.0,73.8907,73.9419,73.8394,73.9078,24602.0
2021-04-28 13:25:00,86.52,86.64,86.51,86.64,29906.0,73.9163,74.0188,73.9078,74.0188,29906.0
2021-04-28 13:30:00,86.64,86.64,86.56,86.56,24688.0,74.0188,74.0188,73.9505,73.9505,24688.0
2021-04-28 13:35:00,86.56,86.67,86.56,86.66,20597.0,73.9505,74.0444,73.9505,74.0359,20597.0
2021-04-28 13:40:00,86.67,86.7,86.62,86.68,9725.0,74.0444,74.0701,74.0017,74.053,9725.0
2021-04-28 13:45:00,86.68,86.73,86.66,86.71,12592.0,74.053,74.0957,74.0359,74.0786,12592.0
2021-04-28 13:50:00,86.71,86.72,86.67,86.67,18990.0,74.0786,74.0872,74.0444,74.0444,18990.0
2021-04-28 13:55:00,86.67,86.7,86.63,86.63,12086.0,74.0444,74.0701,74.0103,74.0103,12086.0
2021-04-28 14:00:00,86.65,86.74,86.58,86.63,28097.0,74.0274,74.1043,73.9676,74.0103,28097.0
2021-04-28 14:05:00,86.67,86.69,86.6,86.66,10607.0,74.0444,74.0615,73.9846,74.0359,10607.0
2021-04-28 14:10:00,86.65,86.73,86.65,86.65,12755.0,74.0274,74.0957,74.0274,74.0274,12755.0
2021-04-28 14:15:00,86.65,86.72,86.64,86.7,13276.0,74.0274,74.0872,74.0188,74.0701,13276.0
2021-04-28 14:20:00,86.71,86.74,86.69,86.72,18443.0,74.0786,74.1043,74.0615,74.0872,18443.0
2021-04-28 14:25:00,86.72,86.72,86.65,86.66,14823.0,74.0872,74.0872,74.0274,74.0359,14823.0
2021-04-28 14:30:00,86.67,86.7,86.59,86.65,14665.0,74.0444,74.0701,73.9761,74.0274,14665.0
2021-04-28 14:35:00,86.7,86.85,86.69,86.8,25760.0,74.0701,74.1982,74.0615,74.1555,25760.0
2021-04-28 14:40:00,86.8,86.83,86.76,86.77,21123.0,74.1555,74.1811,74.1213,74.1299,21123.0
2021-04-28 14:45:00,86.76,86.83,86.75,86.78,28463.0,74.1213,74.1811,74.1128,74.1384,28463.0
2021-04-28 14:50:00,86.79,86.82,86.74,86.82,14822.0,74.147,74.1726,74.1043,74.1726,14822.0
2021-04-28 14:55:00,86.82,86.82,86.71,86.74,16367.0,74.1726,74.1726,74.0786,74.1043,16367.0
2021-04-28 15:00:00,86.73,86.77,86.67,86.7,42749.0,74.0957,74.1299,74.0444,74.0701,42749.0
2021-04-28 15:05:00,86.69,86.77,86.68,86.73,31868.0,74.0615,74.1299,74.053,74.0957,31868.0
2021-04-28 15:10:00,86.73,86.74,86.58,86.66,25154.0,74.0957,74.1043,73.9676,74.0359,25154.0
2021-04-28 15:15:00,86.66,86.72,86.61,86.7,33116.0,74.0359,74.0872,73.9932,74.0701,33116.0
2021-04-28 15:20:00,86.68,86.77,86.68,86.73,16364.0,74.053,74.1299,74.053,74.0957,16364.0
2021-04-28 15:25:00,86.72,86.75,86.69,86.73,80442.0,74.0872,74.1128,74.0615,74.0957,80442.0
2021-04-28 15:30:00,86.72,86.77,86.69,86.74,24498.0,74.0872,74.1299,74.0615,74.1043,24498.0
2021-04-28 15:35:00,86.75,86.83,86.74,86.82,74514.0,74.1128,74.1811,74.1043,74.1726,74514.0
2021-04-28 15:40:00,86.83,86.92,86.77,86.77,40252.0,74.1811,74.258,74.1299,74.1299,40252.0
2021-04-28 15:45:00,86.77,86.81,86.73,86.77,232240.0,74.1299,74.1641,74.0957,74.1299,232240.0
2021-04-28 15:50:00,86.79,86.81,86.73,86.76,58777.0,74.147,74.1641,74.0957,74.1213,58777.0
2021-04-28 15:55:00,86.74,86.83,86.73,86.74,205546.0,74.1043,74.1811,74.0957,74.1043,205546.0
2021-04-29 09:30:00,86.69,87.12,86.56,86.83,62647.0,74.0615,74.4289,73.9505,74.1811,62647.0
2021-04-29 09:35:00,86.88,87.12,86.86,87.0,13313.0,74.2239,74.4289,74.2068,74.3264,13313.0
2021-04-29 09:40:00,87.02,87.25,86.99,87.25,204921.0,74.3435,74.54,74.3178,74.54,204921.0
2021-04-29 09:45:00,87.23,87.42,87.22,87.4,19169.0,74.5229,74.6852,74.5143,74.6681,19169.0
2021-04-29 09:50:00,87.4,87.59,87.38,87.55,17890.0,74.6681,74.8304,74.651,74.7963,17890.0
2021-04-29 09:55:00,87.52,87.52,87.23,87.33,22568.0,74.7706,74.7706,74.5229,74.6083,22568.0
2021-04-29 10:00:00,87.31,87.41,87.26,87.38,13464.0,74.5912,74.6767,74.5485,74.651,13464.0
2021-04-29 10:05:00,87.42,87.44,87.24,87.35,15794.0,74.6852,74.7023,74.5314,74.6254,15794.0
2021-04-29 10:10:00,87.36,87.44,87.29,87.43,18398.0,74.6339,74.7023,74.5741,74.6937,18398.0
2021-04-29 10:15:00,87.45,87.65,87.38,87.65,16298.0,74.7108,74.8817,74.651,74.8817,16298.0
2021-04-29 10:20:00,87.63,87.65,87.32,87.39,10481.0,74.8646,74.8817,74.5998,74.6596,10481.0
2021-04-29 10:25:00,87.36,87.51,87.34,87.48,14435.0,74.6339,74.7621,74.6168,74.7365,14435.0
2021-04-29 10:30:00,87.49,87.6,87.44,87.56,14885.0,74.745,74.839,74.7023,74.8048,14885.0
2021-04-29 10:35:00,87.59,87.7,87.54,87.67,11583.0,74.8304,74.9244,74.7877,74.8988,11583.0
2021-04-29 10:40:00,87.66,87.74,87.62,87.7,19361.0,74.8902,74.9586,74.8561,74.9244,19361.0
2021-04-29 10:45:00,87.69,87.83,87.66,87.77,22588.0,74.9159,75.0355,74.8902,74.9842,22588.0
2021-04-29 10:50:00,87.79,87.82,87.42,87.44,18336.0,75.0013,75.0269,74.6852,74.7023,18336.0
2021-04-29 10:55:00,87.43,87.45,87.36,87.42,14632.0,74.6937,74.7108,74.6339,74.6852,14632.0
2021-04-29 11:00:00,87.44,87.51,87.34,87.34,9352.0,74.7023,74.7621,74.6168,74.6168,9352.0
2021-04-29 11:05:00,87.37,87.44,87.28,87.31,16275.0,74.6425,74.7023,74.5656,74.5912,16275.0
2021-04-29 11:10:00,87.32,87.32,87.21,87.21,15912.0,74.5998,74.5998,74.5058,74.5058,15912.0
2021-04-29 11:15:00,87.21,87.38,87.19,87.31,11877.0,74.5058,74.651,74.4887,74.5912,11877.0
2021-04-29 11:20:00,87.29,87.37,87.27,87.34,9722.0,74.5741,74.6425,74.557,74.6168,9722.0
2021-04-29 11:25:00,87.35,87.35,87.19,87.31,10532.0,74.6254,74.6254,74.4887,74.5912,10532.0
2021-04-29 11:30:00,87.31,87.36,87.28,87.33,11003.0,74.5912,74.6339,74.5656,74.6083,11003.0
2021-04-29 11:35:00,87.37,87.42,87.34,87.38,5916.0,74.6425,74.6852,74.6168,74.651,5916.0
2021-04-29 11:40:00,87.39,87.4,87.27,87.31,16642.0,74.6596,74.6681,74.557,74.5912,16642.0
2021-04-29 11:45:00,87.3,87.35,87.27,87.31,4326.0,74.5827,74.6254,74.557,74.5912,4326.0
2021-04-29 11:50:00,87.37,87.37,87.28,87.32,10194.0,74.6425,74.6425,74.5656,74.5998,10194.0
2021-04-29 11:55:00,87.32,87.42,87.28,87.35,21454.0,74.5998,74.6852,74.5656,74.6254,21454.0
2021-04-29 12:00:00,87.36,87.5,87.36,87.49,8821.0,74.6339,74.7535,74.6339,74.745,8821.0
2021-04-29 12:05:00,87.49,87.5,87.4,87.49,12244.0,74.745,74.7535,74.6681,74.745,12244.0
2021-04-29 12:10:00,87.52,87.67,87.51,87.65,11669.0,74.7706,74.8988,74.7621,74.8817,11669.0
2021-04-29 12:15:00,87.63,87.7,87.58,87.67,29237.0,74.8646,74.9244,74.8219,74.8988,29237.0
2021-04-29 12:20:00,87.67,87.68,87.59,87.62,9707.0,74.8988,74.9073,74.8304,74.8561,9707.0
2021-04-29 12:25:00,87.61,87.64,87.54,87.58,11126.0,74.8475,74.8731,74.7877,74.8219,11126.0
2021-04-29 12:30:00,87.59,87.63,87.47,87.48,12294.0,74.8304,74.8646,74.7279,74.7365,12294.0
2021-04-29 12:35:00,87.49,87.62,87.49,87.61,15099.0,74.745,74.8561,74.745,74.8475,15099.0
2021-04-29 12:40:00,87.62,87.66,87.58,87.62,13161.0,74.8561,74.8902,74.8219,74.8561,13161.0
2021-04-29 12:45:00,87.62,87.66,87.46,87.48,24103.0,74.8561,74.8902,74.7194,74.7365,24103.0
2021-04-29 12:50:00,87.47,87.51,87.45,87.51,7252.0,74.7279,74.7621,74.7108,74.7621,7252.0
2021-04-29 12:55:00,87.5,87.54,87.48,87.51,7741.0,74.7535,74.7877,74.7365,74.7621,7741.0
2021-04-29 13:00:00,87.51,87.64,87.48,87.6,10036.0,74.7621,74.8731,74.7365,74.839,10036.0
2021-04-29 13:05:00,87.59,87.71,87.58,87.66,8206.0,74.8304,74.9329,74.8219,74.8902,8206.0
2021-04-29 13:10:00,87.66,87.66,87.53,87.54,8753.0,74.8902,74.8902,74.7792,74.7877,8753.0
2021-04-29 13:15:00,87.55,87.61,87.55,87.59,8718.0,74.7963,74.8475,74.7963,74.8304,8718.0
2021-04-29 13:20:00,87.6,87.63,87.57,87.59,9469.0,74.839,74.8646,74.8133,74.8304,9469.0
2021-04-29 13:25:00,87.59,87.62,87.54,87.6,8263.0,74.8304,74.8561,74.7877,74.839,8263.0
2021-04-29 13:30:00,87.61,87.61,87.54,87.57,7888.0,74.8475,74.8475,74.7877,74.8133,7888.0
2021-04-29 13:35:00,87.58,87.66,87.57,87.66,7172.0,74.8219,74.8902,74.8133,74.8902,7172.0
2021-04-29 13:40:00,87.68,87.7,87.65,87.68,10742.0,74.9073,74.9244,74.8817,74.9073,10742.0
2021-04-29 13:45:00,87.66,87.66,87.59,87.63,6098.0,74.8902,74.8902,74.8304,74.8646,6098.0
2021-04-29 13:50:00,87.63,87.64,87.6,87.62,6619.0,74.8646,74.8731,74.839,74.8561,6619.0
2021-04-29 13:55:00,87.61,87.62,87.56,87.58,8513.0,74.8475,74.8561,74.8048,74.8219,8513.0
2021-04-29 14:00:00,87.59,87.64,87.54,87.54,10471.0,74.8304,74.8731,74.7877,74.7877,10471.0
2021-04-29 14:05:00,87.53,87.58,87.5,87.51,9877.0,74.7792,74.8219,74.7535,74.7621,9877.0
2021-04-29 14:10:00,87.52,87.55,87.49,87.51,5838.0,74.7706,74.7963,74.745,74.7621,5838.0
2021-04-29 14:15:00,87.51,87.55,87.49,87.5,12326.0,74.7621,74.7963,74.745,74.7535,12326.0
2021-04-29 14:20:00,87.5,87.56,87.48,87.51,9778.0,74.7535,74.8048,74.7365,74.7621,9778.0
2021-04-29 14:25:00,87.51,87.58,87.5,87.58,6386.0,74.7621,74.8219,74.7535,74.8219,6386.0
2021-04-29 14:30:00,87.58,87.68,87.57,87.67,14815.0,74.8219,74.9073,74.8133,74.8988,14815.0
2021-04-29 14:35:00,87.68,87.69,87.63,87.64,9562.0,74.9073,74.9159,74.8646,74.8731,9562.0
2021-04-29 14:40:00,87.64,87.74,87.62,87.72,11352.0,74.8731,74.9586,74.8561,74.9415,11352.0
2021-04-29 14:45:00,87.71,87.77,87.67,87.72,17336.0,74.9329,74.9842,74.8988,74.9415,17336.0
2021-04-29 14:50:00,87.72,87.73,87.67,87.72,38420.0,74.9415,74.95,74.8988,74.9415,38420.0
2021-04-29 14:55:00,87.72,87.76,87.71,87.72,39731.0,74.9415,74.9757,74.9329,74.9415,39731.0
2021-04-29 15:00:00,87.72,87.86,87.72,87.86,27125.0,74.9415,75.0611,74.9415,75.0611,27125.0
2021-04-29 15:05:00,87.86,87.92,87.85,87.91,52898.0,75.0611,75.1124,75.0526,75.1038,52898.0
2021-04-29 15:10:00,87.91,88.02,87.89,88.0,77650.0,75.1038,75.1978,75.0867,75.1807,77650.0
2021-04-29 15:15:00,88.0,88.04,87.99,88.04,40253.0,75.1807,75.2149,75.1722,75.2149,40253.0
2021-04-29 15:20:00,88.02,88.02,87.95,87.97,32799.0,75.1978,75.1978,75.138,75.1551,32799.0
2021-04-29 15:25:00,87.97,88.01,87.93,87.97,18371.0,75.1551,75.1892,75.1209,75.1551,18371.0
2021-04-29 15:30:00,87.96,87.97,87.83,87.89,18646.0,75.1465,75.1551,75.0355,75.0867,18646.0
2021-04-29 15:35:00,87.88,87.94,87.83,87.86,26314.0,75.0782,75.1294,75.0355,75.0611,26314.0
2021-04-29 15:40:00,87.86,87.93,87.83,87.92,21796.0,75.0611,75.1209,75.0355,75.1124,21796.0
2021-04-29 15:45:00,87.92,88.06,87.92,87.98,38737.0,75.1124,75.232,75.1124,75.1636,38737.0
2021-04-29 15:50:00,87.97,88.04,87.92,87.94,83332.0,75.1551,75.2149,75.1124,75.1294,83332.0
2021-04-29 15:55:00,87.95,88.13,87.94,88.09,154310.0,75.138,75.2918,75.1294,75.2576,154310.0
2021-04-30 09:30:00,88.25,88.41,88.06,88.14,42505.0,75.3943,75.531,75.232,75.3003,42505.0
2021-04-30 09:35:00,88.09,88.1,87.87,87.99,10147.0,75.2576,75.2661,75.0696,75.1722,10147.0
2021-04-30 09:40:00,88.05,88.12,87.86,87.92,9380.0,75.2234,75.2832,75.0611,75.1124,9380.0
2021-04-30 09:45:00,87.91,87.97,87.78,87.79,7872.0,75.1038,75.1551,74.9928,75.0013,7872.0
2021-04-30 09:50:00,87.8,87.93,87.75,87.76,11473.0,75.0098,75.1209,74.9671,74.9757,11473.0
2021-04-30 09:55:00,87.7,87.83,87.64,87.66,8993.0,74.9244,75.0355,74.8731,74.8902,8993.0
2021-04-30 10:00:00,87.67,87.82,87.65,87.79,8444.0,74.8988,75.0269,74.8817,75.0013,8444.0
2021-04-30 10:05:00,87.8,87.86,87.7,87.7,10099.0,75.0098,75.0611,74.9244,74.9244,10099.0
2021-04-30 10:10:00,87.7,87.7,87.54,87.65,13910.0,74.9244,74.9244,74.7877,74.8817,13910.0
2021-04-30 10:15:00,87.67,87.88,87.62,87.86,9054.0,74.8988,75.0782,74.8561,75.0611,9054.0
2021-04-30 10:20:00,87.86,88.01,87.84,88.01,13422.0,75.0611,75.1892,75.044,75.1892,13422.0
2021-04-30 10:25:00,88.03,88.16,88.02,88.1,6633.0,75.2063,75.3174,75.1978,75.2661,6633.0
2021-04-30 10:30:00,88.1,88.11,88.0,88.02,6228.0,75.2661,75.2747,75.1807,75.1978,6228.0
2021-04-30 10:35:00,88.0,88.19,87.95,88.18,19042.0,75.1807,75.343,75.138,75.3345,19042.0
2021-04-30 10:40:00,88.16,88.17,87.98,88.02,9147.0,75.3174,75.3259,75.1636,75.1978,9147.0
2021-04-30 10:45:00,88.02,88.11,87.98,88.05,21031.0,75.1978,75.2747,75.1636,75.2234,21031.0
2021-04-30 10:50:00,88.05,88.14,88.04,88.1,7583.0,75.2234,75.3003,75.2149,75.2661,7583.0
2021-04-30 10:55:00,88.08,88.2,88.04,88.2,8681.0,75.249,75.3516,75.2149,75.3516,8681.0
2021-04-30 11:00:00,88.19,88.34,88.15,88.34,7153.0,75.343,75.4712,75.3089,75.4712,7153.0
2021-04-30 11:05:00,88.33,88.36,88.28,88.28,8882.0,75.4626,75.4883,75.4199,75.4199,8882.0
2021-04-30 11:10:00,88.28,88.34,88.19,88.33,14288.0,75.4199,75.4712,75.343,75.4626,14288.0
2021-04-30 11:15:00,88.35,88.4,88.26,88.4,32861.0,75.4797,75.5224,75.4028,75.5224,32861.0
2021-04-30 11:20:00,88.41,88.42,88.28,88.31,20858.0,75.531,75.5395,75.4199,75.4455,20858.0
2021-04-30 11:25:00,88.32,88.32,88.15,88.16,10477.0,75.4541,75.4541,75.3089,75.3174,10477.0
2021-04-30 11:30:00,88.16,88.16,88.03,88.06,14617.0,75.3174,75.3174,75.2063,75.232,14617.0
2021-04-30 11:35:00,88.05,88.16,88.02,88.1,11226.0,75.2234,75.3174,75.1978,75.2661,11226.0
2021-04-30 11:40:00,88.09,88.2,88.09,88.2,8912.0,75.2576,75.3516,75.2576,75.3516,8912.0
2021-04-30 11:45:00,88.2,88.27,88.18,88.25,9146.0,75.3516,75.4114,75.3345,75.3943,9146.0
2021-04-30 11:50:00,88.26,88.29,88.19,88.22,19421.0,75.4028,75.4285,75.343,75.3687,19421.0
2021-04-30 11:55:00,88.23,88.35,88.23,88.35,8502.0,75.3772,75.4797,75.3772,75.4797,8502.0
2021-04-30 12:00:00,88.35,88.35,88.27,88.29,5958.0,75.4797,75.4797,75.4114,75.4285,5958.0
2021-04-30 12:05:00,88.28,88.28,88.17,88.24,9457.0,75.4199,75.4199,75.3259,75.3857,9457.0
2021-04-30 12:10:00,88.24,88.26,88.19,88.2,6454.0,75.3857,75.4028,75.343,75.3516,6454.0
2021-04-30 12:15:00,88.2,88.27,88.2,88.27,5800.0,75.3516,75.4114,75.3516,75.4114,5800.0
2021-04-30 12:20:00,88.27,88.36,88.27,88.32,16077.0,75.4114,75.4883,75.4114,75.4541,16077.0
2021-04-30 12:25:00,88.33,88.34,88.28,88.3,5121.0,75.4626,75.4712,75.4199,75.437,5121.0
2021-04-30 12:30:00,88.29,88.29,88.22,88.24,8743.0,75.4285,75.4285,75.3687,75.3857,8743.0
2021-04-30 12:35:00,88.25,88.28,88.22,88.23,5961.0,75.3943,75.4199,75.3687,75.3772,5961.0
2021-04-30 12:40:00,88.23,88.35,88.23,88.32,4916.0,75.3772,75.4797,75.3772,75.4541,4916.0
2021-04-30 12:45:00,88.34,88.35,88.28,88.3,4734.0,75.4712,75.4797,75.4199,75.437,4734.0
2021-04-30 12:50:00,88.29,88.31,88.24,88.3,6191.0,75.4285,75.4455,75.3857,75.437,6191.0
2021-04-30 12:55:00,88.28,88.36,88.26,88.32,21226.0,75.4199,75.4883,75.4028,75.4541,21226.0
2021-04-30 13:00:00,88.33,88.34,88.3,88.34,9701.0,75.4626,75.4712,75.437,75.4712,9701.0
2021-04-30 13:05:00,88.35,88.35,88.32,88.34,6065.0,75.4797,75.4797,75.4541,75.4712,6065.0
2021-04-30 13:10:00,88.34,88.34,88.18,88.19,10975.0,75.4712,75.4712,75.3345,75.343,10975.0
2021-04-30 13:15:00,88.19,88.23,88.14,88.23,12331.0,75.343,75.3772,75.3003,75.3772,12331.0
2021-04-30 13:20:00,88.24,88.37,88.21,88.37,11963.0,75.3857,75.4968,75.3601,75.4968,11963.0
2021-04-30 13:25:00,88.36,88.42,88.35,88.41,16164.0,75.4883,75.5395,75.4797,75.531,16164.0
2021-04-30 13:30:00,88.42,88.48,88.41,88.48,7101.0,75.5395,75.5908,75.531,75.5908,7101.0
2021-04-30 13:35:00,88.48,88.49,88.39,88.42,23366.0,75.5908,75.5993,75.5139,75.5395,23366.0
2021-04-30 13:40:00,88.42,88.51,88.41,88.51,13595.0,75.5395,75.6164,75.531,75.6164,13595.0
2021-04-30 13:45:00,88.51,88.55,88.45,88.53,20626.0,75.6164,75.6506,75.5651,75.6335,20626.0
2021-04-30 13:50:00,88.52,88.54,88.4,88.41,50753.0,75.625,75.642,75.5224,75.531,50753.0
2021-04-30 13:55:00,88.41,88.48,88.39,88.44,8223.0,75.531,75.5908,75.5139,75.5566,8223.0
2021-04-30 14:00:00,88.47,88.52,88.39,88.39,22988.0,75.5822,75.625,75.5139,75.5139,22988.0
2021-04-30 14:05:00,88.4,88.42,88.34,88.37,24102.0,75.5224,75.5395,75.4712,75.4968,24102.0
2021-04-30 14:10:00,88.37,88.42,88.37,88.41,6759.0,75.4968,75.5395,75.4968,75.531,6759.0
2021-04-30 14:15:00,88.42,88.51,88.41,88.45,8761.0,75.5395,75.6164,75.531,75.5651,8761.0
2021-04-30 14:20:00,88.44,88.51,88.4,88.47,21078.0,75.5566,75.6164,75.5224,75.5822,21078.0
2021-04-30 14:25:00,88.48,88.58,88.48,88.54,17632.0,75.5908,75.6762,75.5908,75.642,17632.0
2021-04-30 14:30:00,88.53,88.53,88.43,88.43,11738.0,75.6335,75.6335,75.5481,75.5481,11738.0
2021-04-30 14:35:00,88.43,88.52,88.42,88.47,8443.0,75.5481,75.625,75.5395,75.5822,8443.0
2021-04-30 14:40:00,88.48,88.56,88.47,88.56,10636.0,75.5908,75.6591,75.5822,75.6591,10636.0
2021-04-30 14:45:00,88.56,88.56,88.47,88.48,12582.0,75.6591,75.6591,75.5822,75.5908,12582.0
2021-04-30 14:50:00,88.5,88.55,88.46,88.54,29485.0,75.6079,75.6506,75.5737,75.642,29485.0
2021-04-30 14:55:00,88.54,88.54,88.47,88.51,22676.0,75.642,75.642,75.5822,75.6164,22676.0
2021-04-30 15:00:00,88.51,88.54,88.48,88.48,20389.0,75.6164,75.642,75.5908,75.5908,20389.0
2021-04-30 15:05:00,88.48,88.55,88.48,88.55,15208.0,75.5908,75.6506,75.5908,75.6506,15208.0
2021-04-30 15:10:00,88.54,88.57,88.53,88.55,21860.0,75.642,75.6677,75.6335,75.6506,21860.0
2021-04-30 15:15:00,88.55,88.61,88.54,88.57,13636.0,75.6506,75.7018,75.642,75.6677,13636.0
2021-04-30 15:20:00,88.57,88.61,88.54,88.61,25209.0,75.6677,75.7018,75.642,75.7018,25209.0
2021-04-30 15:25:00,88.61,88.65,88.59,88.61,19503.0,75.7018,75.736,75.6848,75.7018,19503.0
2021-04-30 15:30:00,88.62,88.69,88.6,88.61,29513.0,75.7104,75.7702,75.6933,75.7018,29513.0
2021-04-30 15:35:00,88.61,88.68,88.57,88.58,34688.0,75.7018,75.7616,75.6677,75.6762,34688.0
2021-04-30 15:40:00,88.59,88.62,88.54,88.55,28007.0,75.6848,75.7104,75.642,75.6506,28007.0
2021-04-30 15:45:00,88.54,88.66,88.53,88.65,47208.0,75.642,75.7446,75.6335,75.736,47208.0
2021-04-30 15:50:00,88.64,88.79,88.57,88.7,153537.0,75.7275,75.8556,75.6677,75.7787,153537.0
2021-04-30 15:55:00,88.71,88.8,88.67,88.71,213371.0,75.7873,75.8642,75.7531,75.7873,213371.0
2021-05-03 09:30:00,89.29,89.33,88.82,88.86,73589.0,76.2828,76.317,75.8813,75.9154,73589.0
2021-05-03 09:35:00,88.86,88.97,88.64,88.65,13052.0,75.9154,76.0094,75.7275,75.736,13052.0
2021-05-03 09:40:00,88.7,88.88,88.58,88.85,14298.0,75.7787,75.9325,75.6762,75.9069,14298.0
2021-05-03 09:45:00,88.84,89.09,88.84,89.06,36689.0,75.8983,76.1119,75.8983,76.0863,36689.0
2021-05-03 09:50:00,89.11,89.12,88.77,88.79,8891.0,76.129,76.1375,75.8385,75.8556,8891.0
2021-05-03 09:55:00,88.77,88.95,88.72,88.95,8895.0,75.8385,75.9923,75.7958,75.9923,8895.0
2021-05-03 10:00:00,88.91,88.92,88.56,88.59,14328.0,75.9581,75.9667,75.6591,75.6848,14328.0
2021-05-03 10:05:00,88.62,88.68,88.54,88.67,13471.0,75.7104,75.7616,75.642,75.7531,13471.0
2021-05-03 10:10:00,88.65,88.72,88.59,88.66,12756.0,75.736,75.7958,75.6848,75.7446,12756.0
2021-05-03 10:15:00,88.68,88.73,88.61,88.66,10288.0,75.7616,75.8044,75.7018,75.7446,10288.0
2021-05-03 10:20:00,88.69,88.84,88.69,88.78,18347.0,75.7702,75.8983,75.7702,75.8471,18347.0
2021-05-03 10:25:00,88.8,88.96,88.79,88.94,21916.0,75.8642,76.0009,75.8556,75.9838,21916.0
2021-05-03 10:30:00,88.94,88.99,88.9,88.92,13287.0,75.9838,76.0265,75.9496,75.9667,13287.0
2021-05-03 10:35:00,88.91,89.07,88.9,89.06,15303.0,75.9581,76.0948,75.9496,76.0863,15303.0
2021-05-03 10:40:00,89.05,89.11,89.01,89.09,9966.0,76.0777,76.129,76.0436,76.1119,9966.0
2021-05-03 10:45:00,89.11,89.14,89.02,89.12,11214.0,76.129,76.1546,76.0521,76.1375,11214.0
2021-05-03 10:50:00,89.12,89.17,89.02,89.17,25136.0,76.1375,76.1803,76.0521,76.1803,25136.0
2021-05-03 10:55:00,89.17,89.17,89.07,89.1,12091.0,76.1803,76.1803,76.0948,76.1205,12091.0
2021-05-03 11:00:00,89.1,89.15,88.95,89.04,11103.0,76.1205,76.1632,75.9923,76.0692,11103.0
2021-05-03 11:05:00,89.05,89.06,88.95,88.97,6899.0,76.0777,76.0863,75.9923,76.0094,6899.0
2021-05-03 11:10:00,88.94,88.97,88.83,88.84,17475.0,75.9838,76.0094,75.8898,75.8983,17475.0
2021-05-03 11:15:00,88.83,89.03,88.83,88.99,26017.0,75.8898,76.0607,75.8898,76.0265,26017.0
2021-05-03 11:20:00,89.01,89.04,88.86,88.9,30265.0,76.0436,76.0692,75.9154,75.9496,30265.0
2021-05-03 11:25:00,88.9,89.09,88.85,89.09,15958.0,75.9496,76.1119,75.9069,76.1119,15958.0
2021-05-03 11:30:00,89.08,89.12,89.04,89.1,22037.0,76.1034,76.1375,76.0692,76.1205,22037.0
2021-05-03 11:35:00,89.12,89.15,89.06,89.07,8027.0,76.1375,76.1632,76.0863,76.0948,8027.0
2021-05-03 11:40:00,89.06,89.15,89.05,89.14,8191.0,76.0863,76.1632,76.0777,76.1546,8191.0
2021-05-03 11:45:00,89.15,89.19,89.11,89.18,9887.0,76.1632,76.1974,76.129,76.1888,9887.0
2021-05-03 11:50:00,89.17,89.2,89.14,89.2,10092.0,76.1803,76.2059,76.1546,76.2059,10092.0
2021-05-03 11:55:00,89.2,89.31,89.2,89.3,8293.0,76.2059,76.2999,76.2059,76.2913,8293.0
2021-05-03 12:00:00,89.29,89.3,89.24,89.28,12313.0,76.2828,76.2913,76.2401,76.2742,12313.0
2021-05-03 12:05:00,89.27,89.34,89.27,89.34,11875.0,76.2657,76.3255,76.2657,76.3255,11875.0
2021-05-03 12:10:00,89.34,89.36,89.3,89.33,6874.0,76.3255,76.3426,76.2913,76.317,6874.0
2021-05-03 12:15:00,89.34,89.37,89.21,89.24,12309.0,76.3255,76.3511,76.2144,76.2401,12309.0
2021-05-03 12:20:00,89.24,89.27,89.18,89.18,5933.0,76.2401,76.2657,76.1888,76.1888,5933.0
2021-05-03 12:25:00,89.19,89.2,89.14,89.16,6341.0,76.1974,76.2059,76.1546,76.1717,6341.0
2021-05-03 12:30:00,89.15,89.26,89.14,89.25,6984.0,76.1632,76.2572,76.1546,76.2486,6984.0
2021-05-03 12:35:00,89.25,89.28,89.21,89.27,9141.0,76.2486,76.2742,76.2144,76.2657,9141.0
2021-05-03 12:40:00,89.28,89.35,89.27,89.34,5690.0,76.2742,76.334,76.2657,76.3255,5690.0
2021-05-03 12:45:00,89.34,89.35,89.31,89.35,9322.0,76.3255,76.334,76.2999,76.334,9322.0
2021-05-03 12:50:00,89.35,89.36,89.31,89.31,6051.0,76.334,76.3426,76.2999,76.2999,6051.0
2021-05-03 12:55:00,89.32,89.36,89.29,89.35,17637.0,76.3084,76.3426,76.2828,76.334,17637.0
2021-05-03 13:00:00,89.36,89.4,89.34,89.36,8185.0,76.3426,76.3768,76.3255,76.3426,8185.0
2021-05-03 13:05:00,89.35,89.37,89.32,89.34,7202.0,76.334,76.3511,76.3084,76.3255,7202.0
2021-05-03 13:10:00,89.34,89.4,89.34,89.39,5014.0,76.3255,76.3768,76.3255,76.3682,5014.0
2021-05-03 13:15:00,89.38,89.39,89.33,89.33,6644.0,76.3597,76.3682,76.317,76.317,6644.0
2021-05-03 13:20:00,89.33,89.37,89.31,89.35,22248.0,76.317,76.3511,76.2999,76.334,22248.0
2021-05-03 13:25:00,89.34,89.5,89.32,89.45,49429.0,76.3255,76.4622,76.3084,76.4195,49429.0
2021-05-03 13:30:00,89.46,89.48,89.35,89.39,9287.0,76.428,76.4451,76.334,76.3682,9287.0
2021-05-03 13:35:00,89.38,89.42,89.3,89.33,12165.0,76.3597,76.3938,76.2913,76.317,12165.0
2021-05-03 13:40:00,89.31,89.31,89.26,89.29,6887.0,76.2999,76.2999,76.2572,76.2828,6887.0
2021-05-03 13:45:00,89.29,89.31,89.22,89.25,9200.0,76.2828,76.2999,76.223,76.2486,9200.0
2021-05-03 13:50:00,89.25,89.29,89.23,89.27,5333.0,76.2486,76.2828,76.2315,76.2657,5333.0
2021-05-03 13:55:00,89.27,89.32,89.26,89.32,9516.0,76.2657,76.3084,76.2572,76.3084,9516.0
2021-05-03 14:00:00,89.32,89.39,89.32,89.35,14400.0,76.3084,76.3682,76.3084,76.334,14400.0
2021-05-03 14:05:00,89.35,89.37,89.26,89.27,12403.0,76.334,76.3511,76.2572,76.2657,12403.0
2021-05-03 14:10:00,89.27,89.27,89.13,89.14,20463.0,76.2657,76.2657,76.1461,76.1546,20463.0
2021-05-03 14:15:00,89.14,89.18,89.09,89.15,8709.0,76.1546,76.1888,76.1119,76.1632,8709.0
2021-05-03 14:20:00,89.15,89.18,89.1,89.18,10641.0,76.1632,76.1888,76.1205,76.1888,10641.0
2021-05-03 14:25:00,89.19,89.19,89.07,89.09,5379.0,76.1974,76.1974,76.0948,76.1119,5379.0
2021-05-03 14:30:00,89.09,89.16,89.06,89.08,11987.0,76.1119,76.1717,76.0863,76.1034,11987.0
2021-05-03 14:35:00,89.08,89.13,89.07,89.12,8209.0,76.1034,76.1461,76.0948,76.1375,8209.0
2021-05-03 14:40:00,89.12,89.16,89.12,89.16,12010.0,76.1375,76.1717,76.1375,76.1717,12010.0
2021-05-03 14:45:00,89.16,89.17,89.1,89.12,11942.0,76.1717,76.1803,76.1205,76.1375,11942.0
2021-05-03 14:50:00,89.13,89.19,89.1,89.16,11314.0,76.1461,76.1974,76.1205,76.1717,11314.0
2021-05-03 14:55:00,89.16,89.2,89.13,89.14,11027.0,76.1717,76.2059,76.1461,76.1546,11027.0
2021-05-03 15:00:00,89.14,89.17,89.13,89.13,6629.0,76.1546,76.1803,76.1461,76.1461,6629.0
2021-05-03 15:05:00,89.12,89.17,89.1,89.11,8157.0,76.1375,76.1803,76.1205,76.129,8157.0
2021-05-03 15:10:00,89.1,89.1,88.97,88.98,10377.0,76.1205,76.1205,76.0094,76.0179,10377.0
2021-05-03 15:15:00,88.98,88.98,88.81,88.82,14838.0,76.0179,76.0179,75.8727,75.8813,14838.0
2021-05-03 15:20:00,88.83,88.91,88.82,88.85,11780.0,75.8898,75.9581,75.8813,75.9069,11780.0
2021-05-03 15:25:00,88.84,88.84,88.78,88.78,8819.0,75.8983,75.8983,75.8471,75.8471,8819.0
2021-05-03 15:30:00,88.79,88.79,88.69,88.74,17743.0,75.8556,75.8556,75.7702,75.8129,17743.0
2021-05-03 15:35:00,88.76,88.78,88.72,88.73,13707.0,75.83,75.8471,75.7958,75.8044,13707.0
2021-05-03 15:40:00,88.73,88.74,88.65,88.68,14332.0,75.8044,75.8129,75.736,75.7616,14332.0
2021-05-03 15:45:00,88.67,88.68,88.57,88.61,20306.0,75.7531,75.7616,75.6677,75.7018,20306.0
2021-05-03 15:50:00,88.62,88.64,88.55,88.58,39326.0,75.7104,75.7275,75.6506,75.6762,39326.0
2021-05-03 15:55:00,88.56,88.72,88.46,88.68,113913.0,75.6591,75.7958,75.5737,75.7616,113913.0
2021-05-04 09:30:00,88.29,88.93,88.29,88.72,69188.0,75.4285,75.9752,75.4285,75.7958,69188.0
2021-05-04 09:35:00,88.59,88.75,88.54,88.61,11449.0,75.6848,75.8214,75.642,75.7018,11449.0
2021-05-04 09:40:00,88.56,88.6,88.45,88.48,8550.0,75.6591,75.6933,75.5651,75.5908,8550.0
2021-05-04 09:45:00,88.5,88.63,88.49,88.53,15156.0,75.6079,75.7189,75.5993,75.6335,15156.0
2021-05-04 09:50:00,88.55,88.66,88.39,88.59,18564.0,75.6506,75.7446,75.5139,75.6848,18564.0
2021-05-04 09:55:00,88.58,88.89,88.58,88.89,14818.0,75.6762,75.9411,75.6762,75.9411,14818.0
2021-05-04 10:00:00,88.87,88.9,88.75,88.87,13071.0,75.924,75.9496,75.8214,75.924,13071.0
2021-05-04 10:05:00,88.87,88.9,88.77,88.87,19825.0,75.924,75.9496,75.8385,75.924,19825.0
2021-05-04 10:10:00,88.84,89.06,88.73,89.02,18690.0,75.8983,76.0863,75.8044,76.0521,18690.0
2021-05-04 10:15:00,89.03,89.03,88.72,88.82,24938.0,76.0607,76.0607,75.7958,75.8813,24938.0
2021-05-04 10:20:00,88.8,88.81,88.47,88.47,21798.0,75.8642,75.8727,75.5822,75.5822,21798.0
2021-05-04 10:25:00,88.46,88.49,88.29,88.33,15042.0,75.5737,75.5993,75.4285,75.4626,15042.0
2021-05-04 10:30:00,88.31,88.33,88.16,88.2,17540.0,75.4455,75.4626,75.3174,75.3516,17540.0
2021-05-04 10:35:00,88.21,88.27,88.15,88.26,9148.0,75.3601,75.4114,75.3089,75.4028,9148.0
2021-05-04 10:40:00,88.25,88.26,88.04,88.11,15012.0,75.3943,75.4028,75.2149,75.2747,15012.0
2021-05-04 10:45:00,88.1,88.21,88.03,88.19,13068.0,75.2661,75.3601,75.2063,75.343,13068.0
2021-05-04 10:50:00,88.2,88.43,88.16,88.39,12344.0,75.3516,75.5481,75.3174,75.5139,12344.0
2021-05-04 10:55:00,88.39,88.39,88.25,88.34,6587.0,75.5139,75.5139,75.3943,75.4712,6587.0
2021-05-04 11:00:00,88.33,88.47,88.33,88.39,6706.0,75.4626,75.5822,75.4626,75.5139,6706.0
2021-05-04 11:05:00,88.38,88.44,88.31,88.44,7006.0,75.5053,75.5566,75.4455,75.5566,7006.0
2021-05-04 11:10:00,88.46,88.46,88.24,88.28,12677.0,75.5737,75.5737,75.3857,75.4199,12677.0
2021-05-04 11:15:00,88.28,88.34,88.17,88.31,17154.0,75.4199,75.4712,75.3259,75.4455,17154.0
2021-05-04 11:20:00,88.31,88.31,88.22,88.26,8558.0,75.4455,75.4455,75.3687,75.4028,8558.0
2021-05-04 11:25:00,88.26,88.33,88.14,88.23,17223.0,75.4028,75.4626,75.3003,75.3772,17223.0
2021-05-04 11:30:00,88.21,88.23,88.18,88.18,12961.0,75.3601,75.3772,75.3345,75.3345,12961.0
2021-05-04 11:35:00,88.18,88.23,88.14,88.16,18807.0,75.3345,75.3772,75.3003,75.3174,18807.0
2021-05-04 11:40:00,88.17,88.27,88.06,88.22,28743.0,75.3259,75.4114,75.232,75.3687,28743.0
2021-05-04 11:45:00,88.21,88.22,88.07,88.07,15952.0,75.3601,75.3687,75.2405,75.2405,15952.0
2021-05-04 11:50:00,88.08,88.1,88.03,88.07,12928.0,75.249,75.2661,75.2063,75.2405,12928.0
2021-05-04 11:55:00,88.09,88.09,88.02,88.02,8233.0,75.2576,75.2576,75.1978,75.1978,8233.0
2021-05-04 12:00:00,88.03,88.05,87.92,87.92,33583.0,75.2063,75.2234,75.1124,75.1124,33583.0
2021-05-04 12:05:00,87.93,88.01,87.93,87.95,16490.0,75.1209,75.1892,75.1209,75.138,16490.0
2021-05-04 12:10:00,87.94,87.95,87.83,87.84,10517.0,75.1294,75.138,75.0355,75.044,10517.0
2021-05-04 12:15:00,87.85,87.89,87.83,87.88,25279.0,75.0526,75.0867,75.0355,75.0782,25279.0
2021-05-04 12:20:00,87.88,87.96,87.87,87.96,13574.0,75.0782,75.1465,75.0696,75.1465,13574.0
2021-05-04 12:25:00,87.97,88.09,87.96,87.98,24062.0,75.1551,75.2576,75.1465,75.1636,24062.0
2021-05-04 12:30:00,87.96,87.97,87.86,87.88,10576.0,75.1465,75.1551,75.0611,75.0782,10576.0
2021-05-04 12:35:00,87.88,87.95,87.85,87.85,17518.0,75.0782,75.138,75.0526,75.0526,17518.0
2021-05-04 12:40:00,87.84,87.92,87.8,87.83,23966.0,75.044,75.1124,75.0098,75.0355,23966.0
2021-05-04 12:45:00,87.83,88.0,87.8,87.95,23854.0,75.0355,75.1807,75.0098,75.138,23854.0
2021-05-04 12:50:00,87.94,87.94,87.85,87.86,6445.0,75.1294,75.1294,75.0526,75.0611,6445.0
2021-05-04 12:55:00,87.85,87.85,87.77,87.77,6345.0,75.0526,75.0526,74.9842,74.9842,6345.0
2021-05-04 13:00:00,87.8,87.81,87.74,87.78,11871.0,75.0098,75.0184,74.9586,74.9928,11871.0
2021-05-04 13:05:00,87.79,87.82,87.73,87.78,8579.0,75.0013,75.0269,74.95,74.9928,8579.0
2021-05-04 13:10:00,87.77,87.85,87.77,87.81,20672.0,74.9842,75.0526,74.9842,75.0184,20672.0
2021-05-04 13:15:00,87.84,87.88,87.8,87.83,12166.0,75.044,75.0782,75.0098,75.0355,12166.0
2021-05-04 13:20:00,87.83,87.9,87.78,87.88,15252.0,75.0355,75.0953,74.9928,75.0782,15252.0
2021-05-04 13:25:00,87.92,87.93,87.87,87.9,9827.0,75.1124,75.1209,75.0696,75.0953,9827.0
2021-05-04 13:30:00,87.91,87.98,87.91,87.92,8248.0,75.1038,75.1636,75.1038,75.1124,8248.0
2021-05-04 13:35:00,87.91,87.93,87.86,87.87,8290.0,75.1038,75.1209,75.0611,75.0696,8290.0
2021-05-04 13:40:00,87.89,87.96,87.88,87.91,8552.0,75.0867,75.1465,75.0782,75.1038,8552.0
2021-05-04 13:45:00,87.91,87.96,87.82,87.83,17092.0,75.1038,75.1465,75.0269,75.0355,17092.0
2021-05-04 13:50:00,87.81,87.86,87.79,87.84,10331.0,75.0184,75.0611,75.0013,75.044,10331.0
2021-05-04 13:55:00,87.84,87.93,87.83,87.9,12651.0,75.044,75.1209,75.0355,75.0953,12651.0
2021-05-04 14:00:00,87.92,88.06,87.91,88.06,23536.0,75.1124,75.232,75.1038,75.232,23536.0
2021-05-04 14:05:00,88.06,88.07,88.0,88.02,13085.0,75.232,75.2405,75.1807,75.1978,13085.0
2021-05-04 14:10:00,88.01,88.11,88.01,88.02,22154.0,75.1892,75.2747,75.1892,75.1978,22154.0
2021-05-04 14:15:00,88.05,88.07,88.0,88.03,13770.0,75.2234,75.2405,75.1807,75.2063,13770.0
2021-05-04 14:20:00,88.03,88.17,88.03,88.17,16520.0,75.2063,75.3259,75.2063,75.3259,16520.0
2021-05-04 14:25:00,88.17,88.2,88.12,88.19,16146.0,75.3259,75.3516,75.2832,75.343,16146.0
2021-05-04 14:30:00,88.17,88.2,88.14,88.17,9793.0,75.3259,75.3516,75.3003,75.3259,9793.0
2021-05-04 14:35:00,88.16,88.25,88.16,88.25,20762.0,75.3174,75.3943,75.3174,75.3943,20762.0
2021-05-04 14:40:00,88.25,88.3,88.21,88.28,13611.0,75.3943,75.437,75.3601,75.4199,13611.0
2021-05-04 14:45:00,88.27,88.31,88.23,88.27,17859.0,75.4114,75.4455,75.3772,75.4114,17859.0
2021-05-04 14:50:00,88.27,88.27,88.22,88.23,14626.0,75.4114,75.4114,75.3687,75.3772,14626.0
2021-05-04 14:55:00,88.24,88.32,88.23,88.27,10483.0,75.3857,75.4541,75.3772,75.4114,10483.0
2021-05-04 15:00:00,88.26,88.36,88.26,88.34,20906.0,75.4028,75.4883,75.4028,75.4712,20906.0
2021-05-04 15:05:00,88.34,88.35,88.24,88.28,24912.0,75.4712,75.4797,75.3857,75.4199,24912.0
2021-05-04 15:10:00,88.29,88.34,88.28,88.29,16252.0,75.4285,75.4712,75.4199,75.4285,16252.0
2021-05-04 15:15:00,88.29,88.36,88.25,88.32,17150.0,75.4285,75.4883,75.3943,75.4541,17150.0
2021-05-04 15:20:00,88.33,88.37,88.3,88.35,30396.0,75.4626,75.4968,75.437,75.4797,30396.0
2021-05-04 15:25:00,88.35,88.36,88.3,88.36,27273.0,75.4797,75.4883,75.437,75.4883,27273.0
2021-05-04 15:30:00,88.36,88.46,88.35,88.46,28578.0,75.4883,75.5737,75.4797,75.5737,28578.0
2021-05-04 15:35:00,88.47,88.53,88.44,88.46,32742.0,75.5822,75.6335,75.5566,75.5737,32742.0
2021-05-04 15:40:00,88.46,88.52,88.41,88.41,33036.0,75.5737,75.625,75.531,75.531,33036.0
2021-05-04 15:45:00,88.42,88.45,88.27,88.28,62609.0,75.5395,75.5651,75.4114,75.4199,62609.0
2021-05-04 15:50:00,88.28,88.45,88.23,88.25,82278.0,75.4199,75.5651,75.3772,75.3943,82278.0
2021-05-04 15:55:00,88.26,88.43,88.25,88.38,179677.0,75.4028,75.5481,75.3943,75.5053,179677.0
2021-05-05 09:30:00,88.26,88.3,87.93,88.13,33541.0,75.4028,75.437,75.1209,75.2918,33541.0
2021-05-05 09:35:00,88.03,88.09,87.76,87.79,15770.0,75.2063,75.2576,74.9757,75.0013,15770.0
2021-05-05 09:40:00,87.83,87.94,87.61,87.61,6456.0,75.0355,75.1294,74.8475,74.8475,6456.0
2021-05-05 09:45:00,87.6,87.63,87.46,87.58,13795.0,74.839,74.8646,74.7194,74.8219,13795.0
2021-05-05 09:50:00,87.57,87.57,87.3,87.39,13442.0,74.8133,74.8133,74.5827,74.6596,13442.0
2021-05-05 09:55:00,87.4,87.49,87.37,87.45,10978.0,74.6681,74.745,74.6425,74.7108,10978.0
2021-05-05 10:00:00,87.45,87.51,87.36,87.49,18671.0,74.7108,74.7621,74.6339,74.745,18671.0
2021-05-05 10:05:00,87.49,87.67,87.44,87.66,11917.0,74.745,74.8988,74.7023,74.8902,11917.0
2021-05-05 10:10:00,87.66,87.74,87.56,87.67,18551.0,74.8902,74.9586,74.8048,74.8988,18551.0
2021-05-05 10:15:00,87.65,87.65,87.29,87.32,28307.0,74.8817,74.8817,74.5741,74.5998,28307.0
2021-05-05 10:20:00,87.29,87.35,87.18,87.35,11976.0,74.5741,74.6254,74.4802,74.6254,11976.0
2021-05-05 10:25:00,87.35,87.39,87.29,87.35,13137.0,74.6254,74.6596,74.5741,74.6254,13137.0
2021-05-05 10:30:00,87.38,87.41,87.24,87.34,10753.0,74.651,74.6767,74.5314,74.6168,10753.0
2021-05-05 10:35:00,87.34,87.34,86.99,87.02,21173.0,74.6168,74.6168,74.3178,74.3435,21173.0
2021-05-05 10:40:00,87.04,87.04,86.91,86.94,9218.0,74.3605,74.3605,74.2495,74.2751,9218.0
2021-05-05 10:45:00,86.97,87.1,86.96,86.98,7328.0,74.3007,74.4118,74.2922,74.3093,7328.0
2021-05-05 10:50:00,86.98,87.04,86.94,86.98,14307.0,74.3093,74.3605,74.2751,74.3093,14307.0
2021-05-05 10:55:00,87.0,87.05,86.93,86.94,26327.0,74.3264,74.3691,74.2666,74.2751,26327.0
2021-05-05 11:00:00,86.91,87.0,86.77,86.82,10219.0,74.2495,74.3264,74.1299,74.1726,10219.0
2021-05-05 11:05:00,86.81,86.89,86.78,86.81,12057.0,74.1641,74.2324,74.1384,74.1641,12057.0
2021-05-05 11:10:00,86.79,86.92,86.74,86.92,13318.0,74.147,74.258,74.1043,74.258,13318.0
2021-05-05 11:15:00,86.92,86.94,86.86,86.9,10883.0,74.258,74.2751,74.2068,74.2409,10883.0
2021-05-05 11:20:00,86.91,86.93,86.81,86.87,14548.0,74.2495,74.2666,74.1641,74.2153,14548.0
2021-05-05 11:25:00,86.86,86.96,86.82,86.87,11523.0,74.2068,74.2922,74.1726,74.2153,11523.0
2021-05-05 11:30:00,86.85,86.93,86.82,86.85,13182.0,74.1982,74.2666,74.1726,74.1982,13182.0
2021-05-05 11:35:00,86.84,86.85,86.75,86.77,7772.0,74.1897,74.1982,74.1128,74.1299,7772.0
2021-05-05 11:40:00,86.76,86.79,86.7,86.72,7288.0,74.1213,74.147,74.0701,74.0872,7288.0
2021-05-05 11:45:00,86.72,86.8,86.7,86.77,12750.0,74.0872,74.1555,74.0701,74.1299,12750.0
2021-05-05 11:50:00,86.76,86.82,86.75,86.8,21004.0,74.1213,74.1726,74.1128,74.1555,21004.0
2021-05-05 11:55:00,86.81,86.9,86.78,86.79,13164.0,74.1641,74.2409,74.1384,74.147,13164.0
2021-05-05 12:00:00,86.79,86.79,86.73,86.75,18395.0,74.147,74.147,74.0957,74.1128,18395.0
2021-05-05 12:05:00,86.77,86.78,86.7,86.76,8464.0,74.1299,74.1384,74.0701,74.1213,8464.0
2021-05-05 12:10:00,86.78,86.85,86.74,86.85,7946.0,74.1384,74.1982,74.1043,74.1982,7946.0
2021-05-05 12:15:00,86.87,86.94,86.81,86.88,24041.0,74.2153,74.2751,74.1641,74.2239,24041.0
2021-05-05 12:20:00,86.88,87.0,86.88,86.97,14581.0,74.2239,74.3264,74.2239,74.3007,14581.0
2021-05-05 12:25:00,87.0,87.05,86.97,87.02,19031.0,74.3264,74.3691,74.3007,74.3435,19031.0
2021-05-05 12:30:00,87.03,87.16,87.03,87.12,11861.0,74.352,74.4631,74.352,74.4289,11861.0
2021-05-05 12:35:00,87.11,87.14,87.08,87.13,13815.0,74.4204,74.446,74.3947,74.4374,13815.0
2021-05-05 12:40:00,87.13,87.14,87.09,87.09,7605.0,74.4374,74.446,74.4033,74.4033,7605.0
2021-05-05 12:45:00,87.07,87.07,86.97,87.04,8792.0,74.3862,74.3862,74.3007,74.3605,8792.0
2021-05-05 12:50:00,87.04,87.15,87.02,87.15,4340.0,74.3605,74.4545,74.3435,74.4545,4340.0
2021-05-05 12:55:00,87.13,87.17,87.05,87.05,12757.0,74.4374,74.4716,74.3691,74.3691,12757.0
2021-05-05 13:00:00,87.08,87.09,86.99,87.07,10896.0,74.3947,74.4033,74.3178,74.3862,10896.0
2021-05-05 13:05:00,87.08,87.11,87.08,87.09,9068.0,74.3947,74.4204,74.3947,74.4033,9068.0
2021-05-05 13:10:00,87.08,87.09,87.05,87.06,8372.0,74.3947,74.4033,74.3691,74.3776,8372.0
2021-05-05 13:15:00,87.02,87.03,87.0,87.01,6378.0,74.3435,74.352,74.3264,74.3349,6378.0
2021-05-05 13:20:00,87.02,87.05,86.97,86.98,9124.0,74.3435,74.3691,74.3007,74.3093,9124.0
2021-05-05 13:25:00,87.0,87.02,86.96,87.0,5877.0,74.3264,74.3435,74.2922,74.3264,5877.0
2021-05-05 13:30:00,87.01,87.08,86.99,87.07,7201.0,74.3349,74.3947,74.3178,74.3862,7201.0
2021-05-05 13:35:00,87.06,87.09,87.01,87.08,6717.0,74.3776,74.4033,74.3349,74.3947,6717.0
2021-05-05 13:40:00,87.08,87.1,87.04,87.05,6451.0,74.3947,74.4118,74.3605,74.3691,6451.0
2021-05-05 13:45:00,87.05,87.09,87.03,87.09,18003.0,74.3691,74.4033,74.352,74.4033,18003.0
2021-05-05 13:50:00,87.09,87.09,86.99,87.0,8014.0,74.4033,74.4033,74.3178,74.3264,8014.0
2021-05-05 13:55:00,87.02,87.02,86.9,86.9,7662.0,74.3435,74.3435,74.2409,74.2409,7662.0
2021-05-05 14:00:00,86.92,86.95,86.89,86.93,8393.0,74.258,74.2837,74.2324,74.2666,8393.0
2021-05-05 14:05:00,86.93,86.97,86.91,86.96,6284.0,74.2666,74.3007,74.2495,74.2922,6284.0
2021-05-05 14:10:00,86.94,86.95,86.89,86.92,4069.0,74.2751,74.2837,74.2324,74.258,4069.0
2021-05-05 14:15:00,86.95,87.0,86.94,87.0,14450.0,74.2837,74.3264,74.2751,74.3264,14450.0
2021-05-05 14:20:00,86.98,86.98,86.91,86.96,6088.0,74.3093,74.3093,74.2495,74.2922,6088.0
2021-05-05 14:25:00,86.97,86.98,86.9,86.91,9255.0,74.3007,74.3093,74.2409,74.2495,9255.0
2021-05-05 14:30:00,86.92,87.02,86.92,86.99,5764.0,74.258,74.3435,74.258,74.3178,5764.0
2021-05-05 14:35:00,87.0,87.01,86.95,86.95,7780.0,74.3264,74.3349,74.2837,74.2837,7780.0
2021-05-05 14:40:00,86.97,86.99,86.93,86.97,8350.0,74.3007,74.3178,74.2666,74.3007,8350.0
2021-05-05 14:45:00,86.98,86.99,86.96,86.99,10191.0,74.3093,74.3178,74.2922,74.3178,10191.0
2021-05-05 14:50:00,86.98,87.08,86.98,87.06,7385.0,74.3093,74.3947,74.3093,74.3776,7385.0
2021-05-05 14:55:00,87.06,87.09,87.01,87.04,10052.0,74.3776,74.4033,74.3349,74.3605,10052.0
2021-05-05 15:00:00,87.04,87.09,87.01,87.09,5920.0,74.3605,74.4033,74.3349,74.4033,5920.0
2021-05-05 15:05:00,87.1,87.3,87.09,87.3,12919.0,74.4118,74.5827,74.4033,74.5827,12919.0
2021-05-05 15:10:00,87.3,87.31,87.23,87.24,11338.0,74.5827,74.5912,74.5229,74.5314,11338.0
2021-05-05 15:15:00,87.26,87.33,87.26,87.3,7941.0,74.5485,74.6083,74.5485,74.5827,7941.0
2021-05-05 15:20:00,87.29,87.34,87.23,87.32,14595.0,74.5741,74.6168,74.5229,74.5998,14595.0
2021-05-05 15:25:00,87.31,87.38,87.29,87.37,44469.0,74.5912,74.651,74.5741,74.6425,44469.0
2021-05-05 15:30:00,87.37,87.42,87.29,87.41,14362.0,74.6425,74.6852,74.5741,74.6767,14362.0
2021-05-05 15:35:00,87.42,87.43,87.26,87.3,15048.0,74.6852,74.6937,74.5485,74.5827,15048.0
2021-05-05 15:40:00,87.27,87.41,87.24,87.36,19566.0,74.557,74.6767,74.5314,74.6339,19566.0
2021-05-05 15:45:00,87.36,87.47,87.36,87.43,28764.0,74.6339,74.7279,74.6339,74.6937,28764.0
2021-05-05 15:50:00,87.43,87.59,87.42,87.55,54599.0,74.6937,74.8304,74.6852,74.7963,54599.0
2021-05-05 15:55:00,87.55,87.56,87.43,87.46,72164.0,74.7963,74.8048,74.6937,74.7194,72164.0
2021-05-06 09:30:00,87.71,87.88,87.55,87.86,38785.0,74.9329,75.0782,74.7963,75.0611,38785.0
2021-05-06 09:35:00,87.83,87.87,87.42,87.57,20437.0,75.0355,75.0696,74.6852,74.8133,20437.0
2021-05-06 09:40:00,87.54,87.64,87.4,87.48,10744.0,74.7877,74.8731,74.6681,74.7365,10744.0
2021-05-06 09:45:00,87.47,87.47,87.33,87.36,26447.0,74.7279,74.7279,74.6083,74.6339,26447.0
2021-05-06 09:50:00,87.35,87.37,87.23,87.27,18698.0,74.6254,74.6425,74.5229,74.557,18698.0
2021-05-06 09:55:00,87.29,87.49,87.29,87.46,11417.0,74.5741,74.745,74.5741,74.7194,11417.0
2021-05-06 10:00:00,87.44,87.56,87.38,87.5,13348.0,74.7023,74.8048,74.651,74.7535,13348.0
2021-05-06 10:05:00,87.47,87.58,87.42,87.44,14936.0,74.7279,74.8219,74.6852,74.7023,14936.0
2021-05-06 10:10:00,87.39,87.56,87.34,87.49,13494.0,74.6596,74.8048,74.6168,74.745,13494.0
2021-05-06 10:15:00,87.47,87.62,87.4,87.61,14891.0,74.7279,74.8561,74.6681,74.8475,14891.0
2021-05-06 10:20:00,87.61,87.68,87.58,87.67,11481.0,74.8475,74.9073,74.8219,74.8988,11481.0
2021-05-06 10:25:00,87.66,87.66,87.51,87.51,8379.0,74.8902,74.8902,74.7621,74.7621,8379.0
2021-05-06 10:30:00,87.51,87.65,87.44,87.61,24421.0,74.7621,74.8817,74.7023,74.8475,24421.0
2021-05-06 10:35:00,87.59,87.62,87.42,87.43,7136.0,74.8304,74.8561,74.6852,74.6937,7136.0
2021-05-06 10:40:00,87.38,87.41,87.27,87.27,13339.0,74.651,74.6767,74.557,74.557,13339.0
2021-05-06 10:45:00,87.27,87.33,87.16,87.31,10151.0,74.557,74.6083,74.4631,74.5912,10151.0
2021-05-06 10:50:00,87.31,87.33,87.16,87.16,26964.0,74.5912,74.6083,74.4631,74.4631,26964.0
2021-05-06 10:55:00,87.16,87.32,87.14,87.29,10125.0,74.4631,74.5998,74.446,74.5741,10125.0
2021-05-06 11:00:00,87.3,87.41,87.28,87.41,6570.0,74.5827,74.6767,74.5656,74.6767,6570.0
2021-05-06 11:05:00,87.41,87.44,87.34,87.39,10889.0,74.6767,74.7023,74.6168,74.6596,10889.0
2021-05-06 11:10:00,87.39,87.47,87.38,87.45,9136.0,74.6596,74.7279,74.651,74.7108,9136.0
2021-05-06 11:15:00,87.49,87.59,87.46,87.52,8102.0,74.745,74.8304,74.7194,74.7706,8102.0
2021-05-06 11:20:00,87.53,87.53,87.42,87.43,9376.0,74.7792,74.7792,74.6852,74.6937,9376.0
2021-05-06 11:25:00,87.46,87.62,87.45,87.53,8077.0,74.7194,74.8561,74.7108,74.7792,8077.0
2021-05-06 11:30:00,87.53,87.54,87.47,87.52,6800.0,74.7792,74.7877,74.7279,74.7706,6800.0
2021-05-06 11:35:00,87.5,87.59,87.49,87.55,6846.0,74.7535,74.8304,74.745,74.7963,6846.0
2021-05-06 11:40:00,87.56,87.75,87.56,87.69,12865.0,74.8048,74.9671,74.8048,74.9159,12865.0
2021-05-06 11:45:00,87.7,87.76,87.67,87.68,11778.0,74.9244,74.9757,74.8988,74.9073,11778.0
2021-05-06 11:50:00,87.68,87.8,87.66,87.67,13249.0,74.9073,75.0098,74.8902,74.8988,13249.0
2021-05-06 11:55:00,87.66,87.67,87.53,87.54,14573.0,74.8902,74.8988,74.7792,74.7877,14573.0
2021-05-06 12:00:00,87.54,87.73,87.54,87.72,8571.0,74.7877,74.95,74.7877,74.9415,8571.0
2021-05-06 12:05:00,87.71,87.75,87.66,87.7,7955.0,74.9329,74.9671,74.8902,74.9244,7955.0
2021-05-06 12:10:00,87.67,87.76,87.66,87.75,7437.0,74.8988,74.9757,74.8902,74.9671,7437.0
2021-05-06 12:15:00,87.76,87.78,87.65,87.67,7869.0,74.9757,74.9928,74.8817,74.8988,7869.0
2021-05-06 12:20:00,87.66,87.66,87.6,87.66,13419.0,74.8902,74.8902,74.839,74.8902,13419.0
2021-05-06 12:25:00,87.66,87.75,87.65,87.75,6823.0,74.8902,74.9671,74.8817,74.9671,6823.0
2021-05-06 12:30:00,87.75,87.76,87.68,87.68,2394.0,74.9671,74.9757,74.9073,74.9073,2394.0
2021-05-06 12:35:00,87.67,87.69,87.61,87.64,7118.0,74.8988,74.9159,74.8475,74.8731,7118.0
2021-05-06 12:40:00,87.65,87.73,87.64,87.73,5560.0,74.8817,74.95,74.8731,74.95,5560.0
2021-05-06 12:45:00,87.73,87.84,87.72,87.8,4400.0,74.95,75.044,74.9415,75.0098,4400.0
2021-05-06 12:50:00,87.81,87.85,87.78,87.82,6498.0,75.0184,75.0526,74.9928,75.0269,6498.0
2021-05-06 12:55:00,87.8,87.84,87.72,87.72,4850.0,75.0098,75.044,74.9415,74.9415,4850.0
2021-05-06 13:00:00,87.72,87.77,87.72,87.74,5822.0,74.9415,74.9842,74.9415,74.9586,5822.0
2021-05-06 13:05:00,87.73,87.78,87.71,87.75,6654.0,74.95,74.9928,74.9329,74.9671,6654.0
2021-05-06 13:10:00,87.74,87.85,87.74,87.78,6348.0,74.9586,75.0526,74.9586,74.9928,6348.0
2021-05-06 13:15:00,87.78,87.87,87.78,87.86,3364.0,74.9928,75.0696,74.9928,75.0611,3364.0
2021-05-06 13:20:00,87.87,87.87,87.81,87.82,4007.0,75.0696,75.0696,75.0184,75.0269,4007.0
2021-05-06 13:25:00,87.82,87.86,87.81,87.81,3354.0,75.0269,75.0611,75.0184,75.0184,3354.0
2021-05-06 13:30:00,87.83,87.86,87.81,87.85,5220.0,75.0355,75.0611,75.0184,75.0526,5220.0
2021-05-06 13:35:00,87.87,87.88,87.8,87.82,7564.0,75.0696,75.0782,75.0098,75.0269,7564.0
2021-05-06 13:40:00,87.83,87.95,87.83,87.95,5196.0,75.0355,75.138,75.0355,75.138,5196.0
2021-05-06 13:45:00,87.96,88.07,87.95,88.05,17663.0,75.1465,75.2405,75.138,75.2234,17663.0
2021-05-06 13:50:00,88.04,88.09,87.99,88.05,5682.0,75.2149,75.2576,75.1722,75.2234,5682.0
2021-05-06 13:55:00,88.07,88.14,88.05,88.1,4390.0,75.2405,75.3003,75.2234,75.2661,4390.0
2021-05-06 14:00:00,88.09,88.15,88.09,88.09,9068.0,75.2576,75.3089,75.2576,75.2576,9068.0
2021-05-06 14:05:00,88.08,88.1,88.01,88.04,14212.0,75.249,75.2661,75.1892,75.2149,14212.0
2021-05-06 14:10:00,88.06,88.18,88.04,88.17,16493.0,75.232,75.3345,75.2149,75.3259,16493.0
2021-05-06 14:15:00,88.17,88.25,88.16,88.16,8051.0,75.3259,75.3943,75.3174,75.3174,8051.0
2021-05-06 14:20:00,88.17,88.27,88.17,88.26,10865.0,75.3259,75.4114,75.3259,75.4028,10865.0
2021-05-06 14:25:00,88.27,88.36,88.25,88.31,8387.0,75.4114,75.4883,75.3943,75.4455,8387.0
2021-05-06 14:30:00,88.29,88.4,88.29,88.4,10228.0,75.4285,75.5224,75.4285,75.5224,10228.0
2021-05-06 14:35:00,88.43,88.44,88.37,88.38,7104.0,75.5481,75.5566,75.4968,75.5053,7104.0
2021-05-06 14:40:00,88.37,88.38,88.26,88.29,8392.0,75.4968,75.5053,75.4028,75.4285,8392.0
2021-05-06 14:45:00,88.3,88.33,88.21,88.22,10426.0,75.437,75.4626,75.3601,75.3687,10426.0
2021-05-06 14:50:00,88.22,88.25,88.19,88.24,5944.0,75.3687,75.3943,75.343,75.3857,5944.0
2021-05-06 14:55:00,88.24,88.27,88.2,88.21,6861.0,75.3857,75.4114,75.3516,75.3601,6861.0
2021-05-06 15:00:00,88.19,88.23,88.18,88.18,6916.0,75.343,75.3772,75.3345,75.3345,6916.0
2021-05-06 15:05:00,88.15,88.15,88.06,88.06,5906.0,75.3089,75.3089,75.232,75.232,5906.0
2021-05-06 15:10:00,88.07,88.09,87.97,87.99,14293.0,75.2405,75.2576,75.1551,75.1722,14293.0
2021-05-06 15:15:00,87.97,88.01,87.95,87.96,10989.0,75.1551,75.1892,75.138,75.1465,10989.0
2021-05-06 15:20:00,87.95,87.95,87.87,87.88,6778.0,75.138,75.138,75.0696,75.0782,6778.0
2021-05-06 15:25:00,87.87,88.01,87.86,87.99,10444.0,75.0696,75.1892,75.0611,75.1722,10444.0
2021-05-06 15:30:00,88.0,88.18,88.0,88.18,19148.0,75.1807,75.3345,75.1807,75.3345,19148.0
2021-05-06 15:35:00,88.18,88.25,88.13,88.25,22081.0,75.3345,75.3943,75.2918,75.3943,22081.0
2021-05-06 15:40:00,88.28,88.28,88.19,88.25,30601.0,75.4199,75.4199,75.343,75.3943,30601.0
2021-05-06 15:45:00,88.26,88.27,88.09,88.09,22417.0,75.4028,75.4114,75.2576,75.2576,22417.0
2021-05-06 15:50:00,88.09,88.27,88.04,88.07,52004.0,75.2576,75.4114,75.2149,75.2405,52004.0
2021-05-06 15:55:00,88.07,88.14,88.05,88.12,75318.0,75.2405,75.3003,75.2234,75.2832,75318.0
2021-05-07 09:30:00,87.07,87.35,87.04,87.24,39304.0,75.0175,75.2588,74.9917,75.164,39304.0
2021-05-07 09:35:00,87.28,87.34,86.89,86.94,23645.0,75.1984,75.2501,74.8624,74.9055,23645.0
2021-05-07 09:40:00,86.98,87.16,86.95,87.0,26371.0,74.94,75.0951,74.9141,74.9572,26371.0
2021-05-07 09:45:00,86.99,87.24,86.99,87.24,37173.0,74.9486,75.164,74.9486,75.164,37173.0
2021-05-07 09:50:00,87.25,87.55,87.24,87.48,81536.0,75.1726,75.4311,75.164,75.3708,81536.0
2021-05-07 09:55:00,87.49,87.67,87.48,87.52,17204.0,75.3794,75.5345,75.3708,75.4052,17204.0
2021-05-07 10:00:00,87.54,87.9,87.51,87.89,42906.0,75.4225,75.7326,75.3966,75.724,42906.0
2021-05-07 10:05:00,87.89,87.95,87.78,87.94,20488.0,75.724,75.7757,75.6292,75.7671,20488.0
2021-05-07 10:10:00,87.94,88.05,87.89,87.92,41227.0,75.7671,75.8619,75.724,75.7499,41227.0
2021-05-07 10:15:00,87.93,88.02,87.85,87.86,29436.0,75.7585,75.836,75.6895,75.6982,29436.0
2021-05-07 10:20:00,87.87,87.96,87.84,87.87,22364.0,75.7068,75.7843,75.6809,75.7068,22364.0
2021-05-07 10:25:00,87.89,87.95,87.82,87.83,19830.0,75.724,75.7757,75.6637,75.6723,19830.0
2021-05-07 10:30:00,87.88,87.93,87.85,87.86,37380.0,75.7154,75.7585,75.6895,75.6982,37380.0
2021-05-07 10:35:00,87.83,87.87,87.71,87.73,15336.0,75.6723,75.7068,75.5689,75.5862,15336.0
2021-05-07 10:40:00,87.71,87.71,87.58,87.67,7780.0,75.5689,75.5689,75.4569,75.5345,7780.0
2021-05-07 10:45:00,87.67,87.75,87.65,87.65,9729.0,75.5345,75.6034,75.5172,75.5172,9729.0
2021-05-07 10:50:00,87.64,87.76,87.64,87.73,8192.0,75.5086,75.612,75.5086,75.5862,8192.0
2021-05-07 10:55:00,87.74,87.8,87.66,87.66,6277.0,75.5948,75.6465,75.5258,75.5258,6277.0
2021-05-07 11:00:00,87.68,87.71,87.66,87.71,6032.0,75.5431,75.5689,75.5258,75.5689,6032.0
2021-05-07 11:05:00,87.71,87.78,87.67,87.77,8997.0,75.5689,75.6292,75.5345,75.6206,8997.0
2021-05-07 11:10:00,87.77,87.87,87.77,87.86,11731.0,75.6206,75.7068,75.6206,75.6982,11731.0
2021-05-07 11:15:00,87.88,87.89,87.78,87.79,7070.0,75.7154,75.724,75.6292,75.6378,7070.0
2021-05-07 11:20:00,87.8,87.86,87.75,87.77,9859.0,75.6465,75.6982,75.6034,75.6206,9859.0
2021-05-07 11:25:00,87.78,87.78,87.72,87.77,5659.0,75.6292,75.6292,75.5775,75.6206,5659.0
2021-05-07 11:30:00,87.77,87.87,87.77,87.84,8383.0,75.6206,75.7068,75.6206,75.6809,8383.0
2021-05-07 11:35:00,87.84,87.84,87.79,87.79,6345.0,75.6809,75.6809,75.6378,75.6378,6345.0
2021-05-07 11:40:00,87.79,87.94,87.78,87.92,15823.0,75.6378,75.7671,75.6292,75.7499,15823.0
2021-05-07 11:45:00,87.9,87.9,87.69,87.7,10321.0,75.7326,75.7326,75.5517,75.5603,10321.0
2021-05-07 11:50:00,87.7,87.7,87.62,87.63,6176.0,75.5603,75.5603,75.4914,75.5,6176.0
2021-05-07 11:55:00,87.65,87.7,87.63,87.69,14058.0,75.5172,75.5603,75.5,75.5517,14058.0
2021-05-07 12:00:00,87.69,87.79,87.68,87.79,15067.0,75.5517,75.6378,75.5431,75.6378,15067.0
2021-05-07 12:05:00,87.78,87.78,87.73,87.77,9351.0,75.6292,75.6292,75.5862,75.6206,9351.0
2021-05-07 12:10:00,87.77,87.77,87.66,87.71,17172.0,75.6206,75.6206,75.5258,75.5689,17172.0
2021-05-07 12:15:00,87.71,87.74,87.7,87.71,5636.0,75.5689,75.5948,75.5603,75.5689,5636.0
2021-05-07 12:20:00,87.71,87.72,87.64,87.66,9290.0,75.5689,75.5775,75.5086,75.5258,9290.0
2021-05-07 12:25:00,87.67,87.69,87.55,87.55,10828.0,75.5345,75.5517,75.4311,75.4311,10828.0
2021-05-07 12:30:00,87.55,87.57,87.51,87.54,8159.0,75.4311,75.4483,75.3966,75.4225,8159.0
2021-05-07 12:35:00,87.54,87.54,87.47,87.52,13512.0,75.4225,75.4225,75.3621,75.4052,13512.0
2021-05-07 12:40:00,87.51,87.57,87.47,87.5,15409.0,75.3966,75.4483,75.3621,75.388,15409.0
2021-05-07 12:45:00,87.51,87.51,87.44,87.45,9276.0,75.3966,75.3966,75.3363,75.3449,9276.0
2021-05-07 12:50:00,87.45,87.48,87.43,87.47,7330.0,75.3449,75.3708,75.3277,75.3621,7330.0
2021-05-07 12:55:00,87.48,87.52,87.47,87.49,13447.0,75.3708,75.4052,75.3621,75.3794,13447.0
2021-05-07 13:00:00,87.49,87.52,87.47,87.48,9730.0,75.3794,75.4052,75.3621,75.3708,9730.0
2021-05-07 13:05:00,87.47,87.54,87.46,87.51,13118.0,75.3621,75.4225,75.3535,75.3966,13118.0
2021-05-07 13:10:00,87.52,87.56,87.49,87.56,6502.0,75.4052,75.4397,75.3794,75.4397,6502.0
2021-05-07 13:15:00,87.55,87.55,87.5,87.53,11045.0,75.4311,75.4311,75.388,75.4138,11045.0
2021-05-07 13:20:00,87.53,87.56,87.51,87.54,17606.0,75.4138,75.4397,75.3966,75.4225,17606.0
2021-05-07 13:25:00,87.54,87.54,87.45,87.47,9184.0,75.4225,75.4225,75.3449,75.3621,9184.0
2021-05-07 13:30:00,87.48,87.5,87.46,87.48,11111.0,75.3708,75.388,75.3535,75.3708,11111.0
2021-05-07 13:35:00,87.48,87.5,87.47,87.5,13547.0,75.3708,75.388,75.3621,75.388,13547.0
2021-05-07 13:40:00,87.49,87.53,87.47,87.49,20328.0,75.3794,75.4138,75.3621,75.3794,20328.0
2021-05-07 13:45:00,87.48,87.54,87.48,87.51,14867.0,75.3708,75.4225,75.3708,75.3966,14867.0
2021-05-07 13:50:00,87.5,87.59,87.5,87.57,16870.0,75.388,75.4655,75.388,75.4483,16870.0
2021-05-07 13:55:00,87.58,87.61,87.55,87.58,15921.0,75.4569,75.4828,75.4311,75.4569,15921.0
2021-05-07 14:00:00,87.57,87.68,87.57,87.63,31310.0,75.4483,75.5431,75.4483,75.5,31310.0
2021-05-07 14:05:00,87.63,87.68,87.63,87.64,10315.0,75.5,75.5431,75.5,75.5086,10315.0
2021-05-07 14:10:00,87.64,87.64,87.61,87.64,11539.0,75.5086,75.5086,75.4828,75.5086,11539.0
2021-05-07 14:15:00,87.63,87.64,87.6,87.62,17534.0,75.5,75.5086,75.4741,75.4914,17534.0
2021-05-07 14:20:00,87.61,87.68,87.6,87.64,15403.0,75.4828,75.5431,75.4741,75.5086,15403.0
2021-05-07 14:25:00,87.64,87.66,87.63,87.64,12001.0,75.5086,75.5258,75.5,75.5086,12001.0
2021-05-07 14:30:00,87.64,87.65,87.61,87.63,12353.0,75.5086,75.5172,75.4828,75.5,12353.0
2021-05-07 14:35:00,87.63,87.68,87.62,87.65,22288.0,75.5,75.5431,75.4914,75.5172,22288.0
2021-05-07 14:40:00,87.65,87.67,87.62,87.66,22062.0,75.5172,75.5345,75.4914,75.5258,22062.0
2021-05-07 14:45:00,87.66,87.69,87.65,87.66,20275.0,75.5258,75.5517,75.5172,75.5258,20275.0
2021-05-07 14:50:00,87.66,87.67,87.56,87.56,13681.0,75.5258,75.5345,75.4397,75.4397,13681.0
2021-05-07 14:55:00,87.57,87.61,87.56,87.56,11247.0,75.4483,75.4828,75.4397,75.4397,11247.0
2021-05-07 15:00:00,87.56,87.57,87.47,87.5,20725.0,75.4397,75.4483,75.3621,75.388,20725.0
2021-05-07 15:05:00,87.5,87.53,87.48,87.48,16616.0,75.388,75.4138,75.3708,75.3708,16616.0
2021-05-07 15:10:00,87.46,87.52,87.45,87.5,20956.0,75.3535,75.4052,75.3449,75.388,20956.0
2021-05-07 15:15:00,87.51,87.57,87.5,87.53,18310.0,75.3966,75.4483,75.388,75.4138,18310.0
2021-05-07 15:20:00,87.53,87.53,87.45,87.45,27156.0,75.4138,75.4138,75.3449,75.3449,27156.0
2021-05-07 15:25:00,87.46,87.47,87.35,87.37,24015.0,75.3535,75.3621,75.2588,75.276,24015.0
2021-05-07 15:30:00,87.37,87.42,87.33,87.41,47610.0,75.276,75.3191,75.2415,75.3104,47610.0
2021-05-07 15:35:00,87.41,87.46,87.37,87.43,39612.0,75.3104,75.3535,75.276,75.3277,39612.0
2021-05-07 15:40:00,87.43,87.46,87.36,87.38,20363.0,75.3277,75.3535,75.2674,75.2846,20363.0
2021-05-07 15:45:00,87.36,87.39,87.33,87.38,27803.0,75.2674,75.2932,75.2415,75.2846,27803.0
2021-05-07 15:50:00,87.39,87.4,87.26,87.35,62346.0,75.2932,75.3018,75.1812,75.2588,62346.0
2021-05-07 15:55:00,87.36,87.37,87.13,87.13,238402.0,75.2674,75.276,75.0692,75.0692,238402.0
2021-05-10 09:30:00,87.45,87.67,87.32,87.5,77035.0,75.3449,75.5345,75.2329,75.388,77035.0
2021-05-10 09:35:00,87.49,87.78,87.43,87.74,44150.0,75.3794,75.6292,75.3277,75.5948,44150.0
2021-05-10 09:40:00,87.74,87.87,87.69,87.75,55214.0,75.5948,75.7068,75.5517,75.6034,55214.0
2021-05-10 09:45:00,87.74,87.79,87.56,87.71,66158.0,75.5948,75.6378,75.4397,75.5689,66158.0
2021-05-10 09:50:00,87.7,87.76,87.64,87.72,50381.0,75.5603,75.612,75.5086,75.5775,50381.0
2021-05-10 09:55:00,87.71,87.87,87.59,87.65,73709.0,75.5689,75.7068,75.4655,75.5172,73709.0
2021-05-10 10:00:00,87.63,87.63,87.44,87.46,70574.0,75.5,75.5,75.3363,75.3535,70574.0
2021-05-10 10:05:00,87.47,87.75,87.46,87.72,27002.0,75.3621,75.6034,75.3535,75.5775,27002.0
2021-05-10 10:10:00,87.75,87.76,87.48,87.5,43607.0,75.6034,75.612,75.3708,75.388,43607.0
2021-05-10 10:15:00,87.48,87.62,87.33,87.33,27146.0,75.3708,75.4914,75.2415,75.2415,27146.0
2021-05-10 10:20:00,87.32,87.57,87.31,87.52,23645.0,75.2329,75.4483,75.2243,75.4052,23645.0
2021-05-10 10:25:00,87.51,87.61,87.46,87.58,29878.0,75.3966,75.4828,75.3535,75.4569,29878.0
2021-05-10 10:30:00,87.56,87.7,87.52,87.7,35157.0,75.4397,75.5603,75.4052,75.5603,35157.0
2021-05-10 10:35:00,87.7,87.74,87.6,87.72,32207.0,75.5603,75.5948,75.4741,75.5775,32207.0
2021-05-10 10:40:00,87.71,87.77,87.68,87.73,39421.0,75.5689,75.6206,75.5431,75.5862,39421.0
2021-05-10 10:45:00,87.72,88.03,87.68,87.97,22138.0,75.5775,75.8446,75.5431,75.7929,22138.0
2021-05-10 10:50:00,87.96,87.97,87.84,87.85,20059.0,75.7843,75.7929,75.6809,75.6895,20059.0
2021-05-10 10:55:00,87.86,87.92,87.77,87.86,39124.0,75.6982,75.7499,75.6206,75.6982,39124.0
2021-05-10 11:00:00,87.87,87.94,87.82,87.86,43164.0,75.7068,75.7671,75.6637,75.6982,43164.0
2021-05-10 11:05:00,87.87,87.97,87.81,87.9,15610.0,75.7068,75.7929,75.6551,75.7326,15610.0
2021-05-10 11:10:00,87.92,87.94,87.9,87.92,28104.0,75.7499,75.7671,75.7326,75.7499,28104.0
2021-05-10 11:15:00,87.92,88.05,87.91,88.02,51211.0,75.7499,75.8619,75.7412,75.836,51211.0
2021-05-10 11:20:00,88.01,88.06,87.92,87.93,33769.0,75.8274,75.8705,75.7499,75.7585,33769.0
2021-05-10 11:25:00,87.94,88.01,87.94,87.95,26578.0,75.7671,75.8274,75.7671,75.7757,26578.0
2021-05-10 11:30:00,87.95,87.97,87.9,87.96,23729.0,75.7757,75.7929,75.7326,75.7843,23729.0
2021-05-10 11:35:00,87.95,88.14,87.93,88.06,33788.0,75.7757,75.9394,75.7585,75.8705,33788.0
2021-05-10 11:40:00,88.06,88.07,87.96,87.98,25484.0,75.8705,75.8791,75.7843,75.8015,25484.0
2021-05-10 11:45:00,87.95,88.05,87.92,87.98,14334.0,75.7757,75.8619,75.7499,75.8015,14334.0
2021-05-10 11:50:00,87.98,88.03,87.95,87.99,27528.0,75.8015,75.8446,75.7757,75.8102,27528.0
2021-05-10 11:55:00,87.98,87.98,87.85,87.85,9731.0,75.8015,75.8015,75.6895,75.6895,9731.0
2021-05-10 12:00:00,87.85,87.85,87.77,87.79,10731.0,75.6895,75.6895,75.6206,75.6378,10731.0
2021-05-10 12:05:00,87.79,87.83,87.74,87.75,11354.0,75.6378,75.6723,75.5948,75.6034,11354.0
2021-05-10 12:10:00,87.76,87.76,87.63,87.65,13182.0,75.612,75.612,75.5,75.5172,13182.0
2021-05-10 12:15:00,87.64,87.67,87.57,87.59,15718.0,75.5086,75.5345,75.4483,75.4655,15718.0
2021-05-10 12:20:00,87.58,87.6,87.48,87.51,10849.0,75.4569,75.4741,75.3708,75.3966,10849.0
2021-05-10 12:25:00,87.51,87.54,87.45,87.49,15488.0,75.3966,75.4225,75.3449,75.3794,15488.0
2021-05-10 12:30:00,87.47,87.55,87.44,87.55,13041.0,75.3621,75.4311,75.3363,75.4311,13041.0
2021-05-10 12:35:00,87.55,87.55,87.42,87.44,12518.0,75.4311,75.4311,75.3191,75.3363,12518.0
2021-05-10 12:40:00,87.43,87.46,87.42,87.45,11177.0,75.3277,75.3535,75.3191,75.3449,11177.0
2021-05-10 12:45:00,87.45,87.47,87.38,87.39,12464.0,75.3449,75.3621,75.2846,75.2932,12464.0
2021-05-10 12:50:00,87.38,87.52,87.38,87.49,11606.0,75.2846,75.4052,75.2846,75.3794,11606.0
2021-05-10 12:55:00,87.49,87.5,87.43,87.43,13799.0,75.3794,75.388,75.3277,75.3277,13799.0
2021-05-10 13:00:00,87.44,87.57,87.44,87.56,10878.0,75.3363,75.4483,75.3363,75.4397,10878.0
2021-05-10 13:05:00,87.55,88.06,87.53,87.99,57002.0,75.4311,75.8705,75.4138,75.8102,57002.0
2021-05-10 13:10:00,87.99,88.2,87.98,88.14,29856.0,75.8102,75.9911,75.8015,75.9394,29856.0
2021-05-10 13:15:00,88.14,88.31,88.02,88.04,108036.0,75.9394,76.0859,75.836,75.8532,108036.0
2021-05-10 13:20:00,88.01,88.16,88.0,88.01,16560.0,75.8274,75.9566,75.8188,75.8274,16560.0
2021-05-10 13:25:00,88.0,88.21,87.97,88.2,29960.0,75.8188,75.9997,75.7929,75.9911,29960.0
2021-05-10 13:30:00,88.18,88.18,87.99,88.03,14323.0,75.9739,75.9739,75.8102,75.8446,14323.0
2021-05-10 13:35:00,88.04,88.1,88.0,88.03,17563.0,75.8532,75.9049,75.8188,75.8446,17563.0
2021-05-10 13:40:00,88.02,88.14,87.99,88.14,22421.0,75.836,75.9394,75.8102,75.9394,22421.0
2021-05-10 13:45:00,88.15,88.15,88.02,88.05,10835.0,75.948,75.948,75.836,75.8619,10835.0
2021-05-10 13:50:00,88.05,88.13,87.98,88.11,10934.0,75.8619,75.9308,75.8015,75.9136,10934.0
2021-05-10 13:55:00,88.13,88.15,87.98,88.0,9883.0,75.9308,75.948,75.8015,75.8188,9883.0
2021-05-10 14:00:00,88.0,88.01,87.87,87.94,23078.0,75.8188,75.8274,75.7068,75.7671,23078.0
2021-05-10 14:05:00,87.95,88.0,87.91,87.97,17216.0,75.7757,75.8188,75.7412,75.7929,17216.0
2021-05-10 14:10:00,87.98,87.98,87.84,87.86,12752.0,75.8015,75.8015,75.6809,75.6982,12752.0
2021-05-10 14:15:00,87.83,87.83,87.63,87.7,50992.0,75.6723,75.6723,75.5,75.5603,50992.0
2021-05-10 14:20:00,87.7,87.76,87.65,87.74,17931.0,75.5603,75.612,75.5172,75.5948,17931.0
2021-05-10 14:25:00,87.73,87.74,87.65,87.68,22029.0,75.5862,75.5948,75.5172,75.5431,22029.0
2021-05-10 14:30:00,87.68,87.68,87.58,87.62,22233.0,75.5431,75.5431,75.4569,75.4914,22233.0
2021-05-10 14:35:00,87.62,87.66,87.57,87.58,26641.0,75.4914,75.5258,75.4483,75.4569,26641.0
2021-05-10 14:40:00,87.59,87.63,87.5,87.52,56542.0,75.4655,75.5,75.388,75.4052,56542.0
2021-05-10 14:45:00,87.51,87.59,87.44,87.53,30924.0,75.3966,75.4655,75.3363,75.4138,30924.0
2021-05-10 14:50:00,87.54,87.68,87.44,87.66,29220.0,75.4225,75.5431,75.3363,75.5258,29220.0
2021-05-10 14:55:00,87.66,87.81,87.63,87.81,27787.0,75.5258,75.6551,75.5,75.6551,27787.0
2021-05-10 15:00:00,87.82,87.89,87.79,87.8,20716.0,75.6637,75.724,75.6378,75.6465,20716.0
2021-05-10 15:05:00,87.81,87.83,87.64,87.68,28856.0,75.6551,75.6723,75.5086,75.5431,28856.0
2021-05-10 15:10:00,87.68,87.79,87.67,87.74,19597.0,75.5431,75.6378,75.5345,75.5948,19597.0
2021-05-10 15:15:00,87.75,87.92,87.74,87.91,25862.0,75.6034,75.7499,75.5948,75.7412,25862.0
2021-05-10 15:20:00,87.91,88.01,87.9,87.93,28806.0,75.7412,75.8274,75.7326,75.7585,28806.0
2021-05-10 15:25:00,87.94,87.99,87.88,87.99,28196.0,75.7671,75.8102,75.7154,75.8102,28196.0
2021-05-10 15:30:00,87.99,88.0,87.8,87.87,89002.0,75.8102,75.8188,75.6465,75.7068,89002.0
2021-05-10 15:35:00,87.87,87.88,87.78,87.84,64015.0,75.7068,75.7154,75.6292,75.6809,64015.0
2021-05-10 15:40:00,87.84,88.02,87.83,87.95,72257.0,75.6809,75.836,75.6723,75.7757,72257.0
2021-05-10 15:45:00,87.96,88.02,87.81,87.81,58854.0,75.7843,75.836,75.6551,75.6551,58854.0
2021-05-10 15:50:00,87.8,87.81,87.46,87.51,223900.0,75.6465,75.6551,75.3535,75.3966,223900.0
2021-05-10 15:55:00,87.5,87.69,87.5,87.56,203931.0,75.388,75.5517,75.388,75.4397,203931.0
2021-05-11 09:30:00,87.58,88.1,87.2,87.29,88954.0,75.4569,75.9049,75.1295,75.2071,88954.0
2021-05-11 09:35:00,87.3,87.56,87.17,87.17,46473.0,75.2157,75.4397,75.1037,75.1037,46473.0
2021-05-11 09:40:00,87.19,87.2,86.7,86.93,55288.0,75.1209,75.1295,74.6987,74.8969,55288.0
2021-05-11 09:45:00,86.92,87.09,86.65,86.74,17727.0,74.8883,75.0347,74.6556,74.7332,17727.0
2021-05-11 09:50:00,86.74,86.8,86.2,86.2,45131.0,74.7332,74.7849,74.2679,74.2679,45131.0
2021-05-11 09:55:00,86.17,86.38,86.13,86.25,45251.0,74.2421,74.423,74.2076,74.311,45251.0
2021-05-11 10:00:00,86.29,86.41,86.23,86.36,26603.0,74.3455,74.4489,74.2938,74.4058,26603.0
2021-05-11 10:05:00,86.39,86.73,86.38,86.73,34379.0,74.4316,74.7246,74.423,74.7246,34379.0
2021-05-11 10:10:00,86.74,86.87,86.68,86.87,72080.0,74.7332,74.8452,74.6815,74.8452,72080.0
2021-05-11 10:15:00,86.85,86.95,86.76,86.9,48380.0,74.828,74.9141,74.7504,74.871,48380.0
2021-05-11 10:20:00,86.89,87.01,86.69,86.77,76614.0,74.8624,74.9658,74.6901,74.759,76614.0
2021-05-11 10:25:00,86.77,86.91,86.73,86.89,27403.0,74.759,74.8797,74.7246,74.8624,27403.0
2021-05-11 10:30:00,86.89,86.97,86.76,86.96,43601.0,74.8624,74.9314,74.7504,74.9227,43601.0
2021-05-11 10:35:00,86.96,87.07,86.75,86.76,29780.0,74.9227,75.0175,74.7418,74.7504,29780.0
2021-05-11 10:40:00,86.77,86.89,86.65,86.79,48092.0,74.759,74.8624,74.6556,74.7763,48092.0
2021-05-11 10:45:00,86.79,86.8,86.63,86.63,144728.0,74.7763,74.7849,74.6384,74.6384,144728.0
2021-05-11 10:50:00,86.63,86.63,86.46,86.53,27299.0,74.6384,74.6384,74.4919,74.5523,27299.0
2021-05-11 10:55:00,86.52,86.63,86.49,86.57,24145.0,74.5436,74.6384,74.5178,74.5867,24145.0
2021-05-11 11:00:00,86.57,86.76,86.56,86.74,28625.0,74.5867,74.7504,74.5781,74.7332,28625.0
2021-05-11 11:05:00,86.71,86.73,86.54,86.6,22538.0,74.7073,74.7246,74.5609,74.6126,22538.0
2021-05-11 11:10:00,86.58,86.58,86.28,86.31,34239.0,74.5953,74.5953,74.3369,74.3627,34239.0
2021-05-11 11:15:00,86.31,86.37,86.23,86.33,53674.0,74.3627,74.4144,74.2938,74.3799,53674.0
2021-05-11 11:20:00,86.32,86.35,86.18,86.28,20485.0,74.3713,74.3972,74.2507,74.3369,20485.0
2021-05-11 11:25:00,86.26,86.6,86.26,86.6,20280.0,74.3196,74.6126,74.3196,74.6126,20280.0
2021-05-11 11:30:00,86.61,86.78,86.56,86.78,15273.0,74.6212,74.7677,74.5781,74.7677,15273.0
2021-05-11 11:35:00,86.77,86.82,86.65,86.65,23042.0,74.759,74.8021,74.6556,74.6556,23042.0
2021-05-11 11:40:00,86.62,86.68,86.52,86.55,15064.0,74.6298,74.6815,74.5436,74.5695,15064.0
2021-05-11 11:45:00,86.56,86.63,86.47,86.56,14412.0,74.5781,74.6384,74.5006,74.5781,14412.0
2021-05-11 11:50:00,86.56,86.59,86.52,86.58,18341.0,74.5781,74.604,74.5436,74.5953,18341.0
2021-05-11 11:55:00,86.55,86.7,86.52,86.6,18266.0,74.5695,74.6987,74.5436,74.6126,18266.0
2021-05-11 12:00:00,86.6,86.6,86.49,86.55,17196.0,74.6126,74.6126,74.5178,74.5695,17196.0
2021-05-11 12:05:00,86.55,86.6,86.43,86.44,14668.0,74.5695,74.6126,74.4661,74.4747,14668.0
2021-05-11 12:10:00,86.43,86.47,86.36,86.39,12442.0,74.4661,74.5006,74.4058,74.4316,12442.0
2021-05-11 12:15:00,86.43,86.47,86.38,86.45,11289.0,74.4661,74.5006,74.423,74.4833,11289.0
2021-05-11 12:20:00,86.44,86.44,86.34,86.37,10784.0,74.4747,74.4747,74.3886,74.4144,10784.0
2021-05-11 12:25:00,86.37,86.37,86.27,86.35,9015.0,74.4144,74.4144,74.3282,74.3972,9015.0
2021-05-11 12:30:00,86.33,86.33,86.26,86.32,6349.0,74.3799,74.3799,74.3196,74.3713,6349.0
2021-05-11 12:35:00,86.31,86.34,86.21,86.3,10744.0,74.3627,74.3886,74.2766,74.3541,10744.0
2021-05-11 12:40:00,86.3,86.3,86.15,86.16,40060.0,74.3541,74.3541,74.2249,74.2335,40060.0
2021-05-11 12:45:00,86.15,86.17,86.06,86.11,14176.0,74.2249,74.2421,74.1473,74.1904,14176.0
2021-05-11 12:50:00,86.12,86.21,86.09,86.19,18880.0,74.199,74.2766,74.1732,74.2593,18880.0
2021-05-11 12:55:00,86.19,86.22,86.15,86.21,9832.0,74.2593,74.2852,74.2249,74.2766,9832.0
2021-05-11 13:00:00,86.18,86.18,86.11,86.15,9808.0,74.2507,74.2507,74.1904,74.2249,9808.0
2021-05-11 13:05:00,86.16,86.2,86.11,86.13,11767.0,74.2335,74.2679,74.1904,74.2076,11767.0
2021-05-11 13:10:00,86.14,86.23,86.13,86.19,25372.0,74.2162,74.2938,74.2076,74.2593,25372.0
2021-05-11 13:15:00,86.2,86.24,86.17,86.2,8888.0,74.2679,74.3024,74.2421,74.2679,8888.0
2021-05-11 13:20:00,86.24,86.26,86.16,86.17,7769.0,74.3024,74.3196,74.2335,74.2421,7769.0
2021-05-11 13:25:00,86.17,86.24,86.1,86.17,16314.0,74.2421,74.3024,74.1818,74.2421,16314.0
2021-05-11 13:30:00,86.21,86.28,86.21,86.24,11605.0,74.2766,74.3369,74.2766,74.3024,11605.0
2021-05-11 13:35:00,86.25,86.28,86.2,86.27,8464.0,74.311,74.3369,74.2679,74.3282,8464.0
2021-05-11 13:40:00,86.27,86.38,86.27,86.29,11339.0,74.3282,74.423,74.3282,74.3455,11339.0
2021-05-11 13:45:00,86.3,86.38,86.27,86.34,14776.0,74.3541,74.423,74.3282,74.3886,14776.0
2021-05-11 13:50:00,86.32,86.33,86.26,86.27,9806.0,74.3713,74.3799,74.3196,74.3282,9806.0
2021-05-11 13:55:00,86.26,86.38,86.25,86.37,15797.0,74.3196,74.423,74.311,74.4144,15797.0
2021-05-11 14:00:00,86.36,86.41,86.32,86.38,14134.0,74.4058,74.4489,74.3713,74.423,14134.0
2021-05-11 14:05:00,86.41,86.45,86.39,86.39,13682.0,74.4489,74.4833,74.4316,74.4316,13682.0
2021-05-11 14:10:00,86.41,86.42,86.3,86.3,10389.0,74.4489,74.4575,74.3541,74.3541,10389.0
2021-05-11 14:15:00,86.3,86.32,86.19,86.22,16956.0,74.3541,74.3713,74.2593,74.2852,16956.0
2021-05-11 14:20:00,86.23,86.34,86.2,86.28,19681.0,74.2938,74.3886,74.2679,74.3369,19681.0
2021-05-11 14:25:00,86.27,86.28,86.21,86.27,13690.0,74.3282,74.3369,74.2766,74.3282,13690.0
2021-05-11 14:30:00,86.23,86.24,86.11,86.11,21148.0,74.2938,74.3024,74.1904,74.1904,21148.0
2021-05-11 14:35:00,86.14,86.18,86.07,86.14,14363.0,74.2162,74.2507,74.1559,74.2162,14363.0
2021-05-11 14:40:00,86.11,86.15,86.07,86.15,12821.0,74.1904,74.2249,74.1559,74.2249,12821.0
2021-05-11 14:45:00,86.14,86.15,86.08,86.15,26154.0,74.2162,74.2249,74.1645,74.2249,26154.0
2021-05-11 14:50:00,86.15,86.16,86.1,86.14,25880.0,74.2249,74.2335,74.1818,74.2162,25880.0
2021-05-11 14:55:00,86.13,86.21,86.09,86.21,14988.0,74.2076,74.2766,74.1732,74.2766,14988.0
2021-05-11 15:00:00,86.2,86.21,86.07,86.1,11840.0,74.2679,74.2766,74.1559,74.1818,11840.0
2021-05-11 15:05:00,86.1,86.19,86.1,86.19,13958.0,74.1818,74.2593,74.1818,74.2593,13958.0
2021-05-11 15:10:00,86.17,86.26,86.15,86.21,28363.0,74.2421,74.3196,74.2249,74.2766,28363.0
2021-05-11 15:15:00,86.22,86.29,86.16,86.26,34679.0,74.2852,74.3455,74.2335,74.3196,34679.0
2021-05-11 15:20:00,86.27,86.3,86.25,86.28,13218.0,74.3282,74.3541,74.311,74.3369,13218.0
2021-05-11 15:25:00,86.29,86.32,86.11,86.14,18014.0,74.3455,74.3713,74.1904,74.2162,18014.0
2021-05-11 15:30:00,86.13,86.13,85.9,85.93,27463.0,74.2076,74.2076,74.0095,74.0353,27463.0
2021-05-11 15:35:00,85.91,85.97,85.83,85.86,20952.0,74.0181,74.0698,73.9492,73.975,20952.0
2021-05-11 15:40:00,85.86,86.03,85.85,86.0,23125.0,73.975,74.1215,73.9664,74.0956,23125.0
2021-05-11 15:45:00,86.01,86.17,85.98,86.17,37127.0,74.1042,74.2421,74.0784,74.2421,37127.0
2021-05-11 15:50:00,86.19,86.39,86.01,86.36,108247.0,74.2593,74.4316,74.1042,74.4058,108247.0
2021-05-11 15:55:00,86.35,86.43,86.22,86.43,143433.0,74.3972,74.4661,74.2852,74.4661,143433.0
2021-05-12 09:30:00,86.19,86.49,85.63,85.7,66996.0,74.2593,74.5178,73.7768,73.8372,66996.0
2021-05-12 09:35:00,85.73,86.39,85.66,86.39,23543.0,73.863,74.4316,73.8027,74.4316,23543.0
2021-05-12 09:40:00,86.39,86.63,86.24,86.52,63329.0,74.4316,74.6384,74.3024,74.5436,63329.0
2021-05-12 09:45:00,86.47,86.5,85.95,85.95,10269.0,74.5006,74.5264,74.0525,74.0525,10269.0
2021-05-12 09:50:00,85.92,86.05,85.87,86.0,18181.0,74.0267,74.1387,73.9836,74.0956,18181.0
2021-05-12 09:55:00,86.0,86.01,85.75,85.76,18264.0,74.0956,74.1042,73.8802,73.8888,18264.0
2021-05-12 10:00:00,85.78,85.85,85.59,85.62,14341.0,73.9061,73.9664,73.7424,73.7682,14341.0
2021-05-12 10:05:00,85.66,85.79,85.54,85.71,12969.0,73.8027,73.9147,73.6993,73.8458,12969.0
2021-05-12 10:10:00,85.69,85.89,85.67,85.78,16647.0,73.8285,74.0008,73.8113,73.9061,16647.0
2021-05-12 10:15:00,85.77,86.21,85.76,86.21,11415.0,73.8975,74.2766,73.8888,74.2766,11415.0
2021-05-12 10:20:00,86.19,86.39,86.18,86.34,24432.0,74.2593,74.4316,74.2507,74.3886,24432.0
2021-05-12 10:25:00,86.31,86.32,86.14,86.17,11838.0,74.3627,74.3713,74.2162,74.2421,11838.0
2021-05-12 10:30:00,86.19,86.2,85.81,85.86,25716.0,74.2593,74.2679,73.9319,73.975,25716.0
2021-05-12 10:35:00,85.86,86.07,85.84,85.94,16133.0,73.975,74.1559,73.9578,74.0439,16133.0
2021-05-12 10:40:00,85.92,85.93,85.69,85.79,20250.0,74.0267,74.0353,73.8285,73.9147,20250.0
2021-05-12 10:45:00,85.77,85.85,85.73,85.78,28669.0,73.8975,73.9664,73.863,73.9061,28669.0
2021-05-12 10:50:00,85.78,85.91,85.7,85.79,10666.0,73.9061,74.0181,73.8372,73.9147,10666.0
2021-05-12 10:55:00,85.77,85.9,85.73,85.8,29179.0,73.8975,74.0095,73.863,73.9233,29179.0
2021-05-12 11:00:00,85.8,85.97,85.78,85.94,31577.0,73.9233,74.0698,73.9061,74.0439,31577.0
2021-05-12 11:05:00,85.97,85.99,85.81,85.88,16214.0,74.0698,74.087,73.9319,73.9922,16214.0
2021-05-12 11:10:00,85.88,85.89,85.7,85.7,5979.0,73.9922,74.0008,73.8372,73.8372,5979.0
2021-05-12 11:15:00,85.67,85.69,85.5,85.58,13643.0,73.8113,73.8285,73.6648,73.7338,13643.0
2021-05-12 11:20:00,85.58,85.66,85.51,85.63,16199.0,73.7338,73.8027,73.6735,73.7768,16199.0
2021-05-12 11:25:00,85.65,85.83,85.59,85.83,7848.0,73.7941,73.9492,73.7424,73.9492,7848.0
2021-05-12 11:30:00,85.83,85.89,85.74,85.77,17184.0,73.9492,74.0008,73.8716,73.8975,17184.0
2021-05-12 11:35:00,85.79,85.86,85.7,85.86,10098.0,73.9147,73.975,73.8372,73.975,10098.0
2021-05-12 11:40:00,85.84,85.99,85.79,85.95,6949.0,73.9578,74.087,73.9147,74.0525,6949.0
2021-05-12 11:45:00,85.95,85.96,85.79,85.79,10069.0,74.0525,74.0612,73.9147,73.9147,10069.0
2021-05-12 11:50:00,85.78,85.85,85.77,85.83,8996.0,73.9061,73.9664,73.8975,73.9492,8996.0
2021-05-12 11:55:00,85.81,85.82,85.62,85.64,11476.0,73.9319,73.9405,73.7682,73.7855,11476.0
2021-05-12 12:00:00,85.7,85.79,85.69,85.75,10810.0,73.8372,73.9147,73.8285,73.8802,10810.0
2021-05-12 12:05:00,85.75,85.82,85.72,85.72,8000.0,73.8802,73.9405,73.8544,73.8544,8000.0
2021-05-12 12:10:00,85.71,85.73,85.66,85.7,14927.0,73.8458,73.863,73.8027,73.8372,14927.0
2021-05-12 12:15:00,85.68,85.73,85.66,85.73,14867.0,73.8199,73.863,73.8027,73.863,14867.0
2021-05-12 12:20:00,85.73,85.84,85.73,85.81,9769.0,73.863,73.9578,73.863,73.9319,9769.0
2021-05-12 12:25:00,85.83,85.83,85.78,85.79,14354.0,73.9492,73.9492,73.9061,73.9147,14354.0
2021-05-12 12:30:00,85.78,85.8,85.68,85.71,15298.0,73.9061,73.9233,73.8199,73.8458,15298.0
2021-05-12 12:35:00,85.71,85.71,85.63,85.66,7172.0,73.8458,73.8458,73.7768,73.8027,7172.0
2021-05-12 12:40:00,85.67,85.68,85.56,85.62,14429.0,73.8113,73.8199,73.7165,73.7682,14429.0
2021-05-12 12:45:00,85.59,85.62,85.48,85.49,15366.0,73.7424,73.7682,73.6476,73.6562,15366.0
2021-05-12 12:50:00,85.48,85.59,85.47,85.55,12027.0,73.6476,73.7424,73.639,73.7079,12027.0
2021-05-12 12:55:00,85.55,85.63,85.53,85.56,8985.0,73.7079,73.7768,73.6907,73.7165,8985.0
2021-05-12 13:00:00,85.54,85.58,85.49,85.52,18088.0,73.6993,73.7338,73.6562,73.6821,18088.0
2021-05-12 13:05:00,85.5,85.54,85.39,85.42,10084.0,73.6648,73.6993,73.5701,73.5959,10084.0
2021-05-12 13:10:00,85.39,85.44,85.36,85.4,13804.0,73.5701,73.6131,73.5442,73.5787,13804.0
2021-05-12 13:15:00,85.39,85.4,85.31,85.35,15402.0,73.5701,73.5787,73.5011,73.5356,15402.0
2021-05-12 13:20:00,85.34,85.37,85.3,85.33,7951.0,73.527,73.5528,73.4925,73.5184,7951.0
2021-05-12 13:25:00,85.31,85.32,85.23,85.31,10448.0,73.5011,73.5098,73.4322,73.5011,10448.0
2021-05-12 13:30:00,85.33,85.33,85.23,85.25,7904.0,73.5184,73.5184,73.4322,73.4494,7904.0
2021-05-12 13:35:00,85.25,85.29,85.21,85.25,9121.0,73.4494,73.4839,73.415,73.4494,9121.0
2021-05-12 13:40:00,85.25,85.29,85.21,85.27,9249.0,73.4494,73.4839,73.415,73.4667,9249.0
2021-05-12 13:45:00,85.27,85.37,85.27,85.31,9551.0,73.4667,73.5528,73.4667,73.5011,9551.0
2021-05-12 13:50:00,85.32,85.32,85.27,85.3,7208.0,73.5098,73.5098,73.4667,73.4925,7208.0
2021-05-12 13:55:00,85.31,85.34,85.18,85.2,19975.0,73.5011,73.527,73.3891,73.4064,19975.0
2021-05-12 14:00:00,85.2,85.25,85.14,85.15,33768.0,73.4064,73.4494,73.3547,73.3633,33768.0
2021-05-12 14:05:00,85.14,85.24,85.13,85.15,14326.0,73.3547,73.4408,73.3461,73.3633,14326.0
2021-05-12 14:10:00,85.15,85.18,85.1,85.16,8169.0,73.3633,73.3891,73.3202,73.3719,8169.0
2021-05-12 14:15:00,85.15,85.15,85.06,85.09,6346.0,73.3633,73.3633,73.2857,73.3116,6346.0
2021-05-12 14:20:00,85.11,85.16,85.06,85.13,8974.0,73.3288,73.3719,73.2857,73.3461,8974.0
2021-05-12 14:25:00,85.13,85.14,84.99,85.02,13489.0,73.3461,73.3547,73.2254,73.2513,13489.0
2021-05-12 14:30:00,85.03,85.23,84.97,85.21,23149.0,73.2599,73.4322,73.2082,73.415,23149.0
2021-05-12 14:35:00,85.2,85.25,85.17,85.22,19983.0,73.4064,73.4494,73.3805,73.4236,19983.0
2021-05-12 14:40:00,85.21,85.31,85.2,85.3,10465.0,73.415,73.5011,73.4064,73.4925,10465.0
2021-05-12 14:45:00,85.27,85.4,85.25,85.4,14791.0,73.4667,73.5787,73.4494,73.5787,14791.0
2021-05-12 14:50:00,85.42,85.46,85.37,85.39,10443.0,73.5959,73.6304,73.5528,73.5701,10443.0
2021-05-12 14:55:00,85.39,85.53,85.38,85.51,10137.0,73.5701,73.6907,73.5614,73.6735,10137.0
2021-05-12 15:00:00,85.51,85.54,85.47,85.53,18906.0,73.6735,73.6993,73.639,73.6907,18906.0
2021-05-12 15:05:00,85.54,85.58,85.51,85.53,19888.0,73.6993,73.7338,73.6735,73.6907,19888.0
2021-05-12 15:10:00,85.53,85.54,85.32,85.34,18942.0,73.6907,73.6993,73.5098,73.527,18942.0
2021-05-12 15:15:00,85.3,85.5,85.3,85.45,18774.0,73.4925,73.6648,73.4925,73.6218,18774.0
2021-05-12 15:20:00,85.45,85.5,85.3,85.33,15057.0,73.6218,73.6648,73.4925,73.5184,15057.0
2021-05-12 15:25:00,85.33,85.33,85.11,85.12,22471.0,73.5184,73.5184,73.3288,73.3374,22471.0
2021-05-12 15:30:00,85.12,85.19,85.1,85.13,27292.0,73.3374,73.3977,73.3202,73.3461,27292.0
2021-05-12 15:35:00,85.12,85.17,85.08,85.14,28809.0,73.3374,73.3805,73.303,73.3547,28809.0
2021-05-12 15:40:00,85.14,85.3,85.13,85.26,36682.0,73.3547,73.4925,73.3461,73.4581,36682.0
2021-05-12 15:45:00,85.25,85.32,85.17,85.32,68385.0,73.4494,73.5098,73.3805,73.5098,68385.0
2021-05-12 15:50:00,85.32,85.32,84.86,84.9,131794.0,73.5098,73.5098,73.1134,73.1479,131794.0
2021-05-12 15:55:00,84.9,85.04,84.85,84.99,181996.0,73.1479,73.2685,73.1048,73.2254,181996.0
2021-05-13 09:30:00,85.02,85.15,84.8,84.86,59875.0,73.2513,73.3633,73.0617,73.1134,59875.0
2021-05-13 09:35:00,84.83,85.02,84.7,84.94,27315.0,73.0876,73.2513,72.9756,73.1824,27315.0
2021-05-13 09:40:00,84.95,85.04,84.9,84.98,17193.0,73.191,73.2685,73.1479,73.2168,17193.0
2021-05-13 09:45:00,84.98,85.21,84.91,85.09,19114.0,73.2168,73.415,73.1565,73.3116,19114.0
2021-05-13 09:50:00,85.1,85.22,85.02,85.03,30067.0,73.3202,73.4236,73.2513,73.2599,30067.0
2021-05-13 09:55:00,85.02,85.09,84.95,85.06,22777.0,73.2513,73.3116,73.191,73.2857,22777.0
2021-05-13 10:00:00,85.06,85.2,85.04,85.2,19644.0,73.2857,73.4064,73.2685,73.4064,19644.0
2021-05-13 10:05:00,85.21,85.21,84.99,85.02,15344.0,73.415,73.415,73.2254,73.2513,15344.0
2021-05-13 10:10:00,85.05,85.23,85.03,85.15,13631.0,73.2771,73.4322,73.2599,73.3633,13631.0
2021-05-13 10:15:00,85.17,85.51,85.17,85.48,30050.0,73.3805,73.6735,73.3805,73.6476,30050.0
2021-05-13 10:20:00,85.47,85.65,85.45,85.62,17044.0,73.639,73.7941,73.6218,73.7682,17044.0
2021-05-13 10:25:00,85.63,85.71,85.6,85.66,12331.0,73.7768,73.8458,73.751,73.8027,12331.0
2021-05-13 10:30:00,85.67,85.86,85.66,85.77,16374.0,73.8113,73.975,73.8027,73.8975,16374.0
2021-05-13 10:35:00,85.78,85.95,85.77,85.82,10625.0,73.9061,74.0525,73.8975,73.9405,10625.0
2021-05-13 10:40:00,85.82,85.89,85.79,85.85,12020.0,73.9405,74.0008,73.9147,73.9664,12020.0
2021-05-13 10:45:00,85.85,86.05,85.85,85.96,15310.0,73.9664,74.1387,73.9664,74.0612,15310.0
2021-05-13 10:50:00,85.98,85.98,85.69,85.7,10489.0,74.0784,74.0784,73.8285,73.8372,10489.0
2021-05-13 10:55:00,85.7,85.98,85.69,85.96,17838.0,73.8372,74.0784,73.8285,74.0612,17838.0
2021-05-13 11:00:00,85.96,86.01,85.91,85.93,11625.0,74.0612,74.1042,74.0181,74.0353,11625.0
2021-05-13 11:05:00,85.94,86.03,85.88,85.94,10510.0,74.0439,74.1215,73.9922,74.0439,10510.0
2021-05-13 11:10:00,85.96,86.03,85.94,86.03,9630.0,74.0612,74.1215,74.0439,74.1215,9630.0
2021-05-13 11:15:00,86.01,86.07,86.0,86.0,11725.0,74.1042,74.1559,74.0956,74.0956,11725.0
2021-05-13 11:20:00,85.97,86.14,85.93,86.14,8888.0,74.0698,74.2162,74.0353,74.2162,8888.0
2021-05-13 11:25:00,86.12,86.22,86.1,86.2,10530.0,74.199,74.2852,74.1818,74.2679,10530.0
2021-05-13 11:30:00,86.2,86.21,86.09,86.14,11760.0,74.2679,74.2766,74.1732,74.2162,11760.0
2021-05-13 11:35:00,86.14,86.2,86.08,86.18,12196.0,74.2162,74.2679,74.1645,74.2507,12196.0
2021-05-13 11:40:00,86.19,86.26,86.15,86.21,6198.0,74.2593,74.3196,74.2249,74.2766,6198.0
2021-05-13 11:45:00,86.22,86.31,86.16,86.3,14309.0,74.2852,74.3627,74.2335,74.3541,14309.0
2021-05-13 11:50:00,86.29,86.4,86.28,86.39,6365.0,74.3455,74.4403,74.3369,74.4316,6365.0
2021-05-13 11:55:00,86.39,86.46,86.35,86.44,12202.0,74.4316,74.4919,74.3972,74.4747,12202.0
2021-05-13 12:00:00,86.44,86.46,86.36,86.41,10802.0,74.4747,74.4919,74.4058,74.4489,10802.0
2021-05-13 12:05:00,86.41,86.46,86.38,86.45,4767.0,74.4489,74.4919,74.423,74.4833,4767.0
2021-05-13 12:10:00,86.47,86.49,86.29,86.31,11777.0,74.5006,74.5178,74.3455,74.3627,11777.0
2021-05-13 12:15:00,86.31,86.37,86.29,86.33,7008.0,74.3627,74.4144,74.3455,74.3799,7008.0
2021-05-13 12:20:00,86.35,86.41,86.31,86.41,6248.0,74.3972,74.4489,74.3627,74.4489,6248.0
2021-05-13 12:25:00,86.43,86.47,86.36,86.36,20367.0,74.4661,74.5006,74.4058,74.4058,20367.0
2021-05-13 12:30:00,86.36,86.39,86.31,86.34,12085.0,74.4058,74.4316,74.3627,74.3886,12085.0
2021-05-13 12:35:00,86.36,86.46,86.32,86.46,8129.0,74.4058,74.4919,74.3713,74.4919,8129.0
2021-05-13 12:40:00,86.46,86.6,86.45,86.58,10073.0,74.4919,74.6126,74.4833,74.5953,10073.0
2021-05-13 12:45:00,86.58,86.63,86.54,86.63,7641.0,74.5953,74.6384,74.5609,74.6384,7641.0
2021-05-13 12:50:00,86.63,86.64,86.53,86.62,6160.0,74.6384,74.647,74.5523,74.6298,6160.0
2021-05-13 12:55:00,86.63,86.64,86.46,86.52,8169.0,74.6384,74.647,74.4919,74.5436,8169.0
2021-05-13 13:00:00,86.5,86.5,86.4,86.45,16001.0,74.5264,74.5264,74.4403,74.4833,16001.0
2021-05-13 13:05:00,86.45,86.47,86.39,86.45,8102.0,74.4833,74.5006,74.4316,74.4833,8102.0
2021-05-13 13:10:00,86.45,86.51,86.43,86.51,10458.0,74.4833,74.535,74.4661,74.535,10458.0
2021-05-13 13:15:00,86.49,86.53,86.42,86.42,5846.0,74.5178,74.5523,74.4575,74.4575,5846.0
2021-05-13 13:20:00,86.43,86.46,86.38,86.42,8412.0,74.4661,74.4919,74.423,74.4575,8412.0
2021-05-13 13:25:00,86.42,86.46,86.35,86.43,6948.0,74.4575,74.4919,74.3972,74.4661,6948.0
2021-05-13 13:30:00,86.43,86.46,86.33,86.35,27615.0,74.4661,74.4919,74.3799,74.3972,27615.0
2021-05-13 13:35:00,86.33,86.41,86.3,86.38,8715.0,74.3799,74.4489,74.3541,74.423,8715.0
2021-05-13 13:40:00,86.38,86.49,86.33,86.46,4866.0,74.423,74.5178,74.3799,74.4919,4866.0
2021-05-13 13:45:00,86.43,86.49,86.38,86.48,9677.0,74.4661,74.5178,74.423,74.5092,9677.0
2021-05-13 13:50:00,86.49,86.51,86.39,86.39,13809.0,74.5178,74.535,74.4316,74.4316,13809.0
2021-05-13 13:55:00,86.38,86.48,86.36,86.45,6196.0,74.423,74.5092,74.4058,74.4833,6196.0
2021-05-13 14:00:00,86.44,86.58,86.44,86.58,9426.0,74.4747,74.5953,74.4747,74.5953,9426.0
2021-05-13 14:05:00,86.59,86.72,86.55,86.71,19730.0,74.604,74.716,74.5695,74.7073,19730.0
2021-05-13 14:10:00,86.71,86.8,86.71,86.77,15002.0,74.7073,74.7849,74.7073,74.759,15002.0
2021-05-13 14:15:00,86.77,86.87,86.75,86.86,7703.0,74.759,74.8452,74.7418,74.8366,7703.0
2021-05-13 14:20:00,86.87,87.04,86.83,87.04,28881.0,74.8452,74.9917,74.8107,74.9917,28881.0
2021-05-13 14:25:00,87.03,87.08,86.94,87.07,15028.0,74.983,75.0261,74.9055,75.0175,15028.0
2021-05-13 14:30:00,87.03,87.11,86.96,86.97,11384.0,74.983,75.052,74.9227,74.9314,11384.0
2021-05-13 14:35:00,86.98,87.02,86.77,86.82,11380.0,74.94,74.9744,74.759,74.8021,11380.0
2021-05-13 14:40:00,86.81,86.82,86.75,86.76,7578.0,74.7935,74.8021,74.7418,74.7504,7578.0
2021-05-13 14:45:00,86.76,86.81,86.69,86.75,12048.0,74.7504,74.7935,74.6901,74.7418,12048.0
2021-05-13 14:50:00,86.75,86.81,86.73,86.8,6795.0,74.7418,74.7935,74.7246,74.7849,6795.0
2021-05-13 14:55:00,86.81,86.95,86.81,86.95,5950.0,74.7935,74.9141,74.7935,74.9141,5950.0
2021-05-13 15:00:00,86.94,86.97,86.89,86.9,8761.0,74.9055,74.9314,74.8624,74.871,8761.0
2021-05-13 15:05:00,86.9,87.01,86.88,87.01,16091.0,74.871,74.9658,74.8538,74.9658,16091.0
2021-05-13 15:10:00,87.01,87.04,86.91,86.94,12110.0,74.9658,74.9917,74.8797,74.9055,12110.0
2021-05-13 15:15:00,86.95,87.0,86.93,86.98,8120.0,74.9141,74.9572,74.8969,74.94,8120.0
2021-05-13 15:20:00,86.98,87.02,86.94,86.99,6765.0,74.94,74.9744,74.9055,74.9486,6765.0
2021-05-13 15:25:00,86.98,87.04,86.91,86.99,18622.0,74.94,74.9917,74.8797,74.9486,18622.0
2021-05-13 15:30:00,86.98,87.01,86.92,86.93,21991.0,74.94,74.9658,74.8883,74.8969,21991.0
2021-05-13 15:35:00,86.93,86.93,86.83,86.85,20757.0,74.8969,74.8969,74.8107,74.828,20757.0
2021-05-13 15:40:00,86.84,86.88,86.8,86.83,23389.0,74.8193,74.8538,74.7849,74.8107,23389.0
2021-05-13 15:45:00,86.81,86.84,86.76,86.81,25733.0,74.7935,74.8193,74.7504,74.7935,25733.0
2021-05-13 15:50:00,86.81,86.82,86.49,86.51,110213.0,74.7935,74.8021,74.5178,74.535,110213.0
2021-05-13 15:55:00,86.52,86.64,86.42,86.46,172920.0,74.5436,74.647,74.4575,74.4919,172920.0
2021-05-14 09:30:00,86.92,87.13,86.63,86.89,32720.0,74.8883,75.0692,74.6384,74.8624,32720.0
2021-05-14 09:35:00,86.92,86.93,86.62,86.88,21476.0,74.8883,74.8969,74.6298,74.8538,21476.0
2021-05-14 09:40:00,86.88,87.35,86.88,87.34,24896.0,74.8538,75.2588,74.8538,75.2501,24896.0
2021-05-14 09:45:00,87.33,87.46,87.26,87.39,16748.0,75.2415,75.3535,75.1812,75.2932,16748.0
2021-05-14 09:50:00,87.39,87.46,87.01,87.08,6720.0,75.2932,75.3535,74.9658,75.0261,6720.0
2021-05-14 09:55:00,87.09,87.1,86.96,87.07,7140.0,75.0347,75.0434,74.9227,75.0175,7140.0
2021-05-14 10:00:00,87.06,87.09,86.91,87.06,25464.0,75.0089,75.0347,74.8797,75.0089,25464.0
2021-05-14 10:05:00,87.06,87.1,86.87,86.87,16334.0,75.0089,75.0434,74.8452,74.8452,16334.0
2021-05-14 10:10:00,86.91,87.05,86.91,86.97,9803.0,74.8797,75.0003,74.8797,74.9314,9803.0
2021-05-14 10:15:00,87.0,87.3,86.97,87.27,9833.0,74.9572,75.2157,74.9314,75.1898,9833.0
2021-05-14 10:20:00,87.26,87.41,87.25,87.34,9210.0,75.1812,75.3104,75.1726,75.2501,9210.0
2021-05-14 10:25:00,87.31,87.36,87.11,87.11,21677.0,75.2243,75.2674,75.052,75.052,21677.0
2021-05-14 10:30:00,87.13,87.14,86.92,86.98,10012.0,75.0692,75.0778,74.8883,74.94,10012.0
2021-05-14 10:35:00,86.95,86.99,86.89,86.89,5316.0,74.9141,74.9486,74.8624,74.8624,5316.0
2021-05-14 10:40:00,86.89,86.97,86.85,86.91,7928.0,74.8624,74.9314,74.828,74.8797,7928.0
2021-05-14 10:45:00,86.92,86.97,86.82,86.94,8781.0,74.8883,74.9314,74.8021,74.9055,8781.0
2021-05-14 10:50:00,86.94,87.18,86.93,87.16,10957.0,74.9055,75.1123,74.8969,75.0951,10957.0
2021-05-14 10:55:00,87.18,87.3,87.18,87.19,18435.0,75.1123,75.2157,75.1123,75.1209,18435.0
2021-05-14 11:00:00,87.19,87.31,87.15,87.19,8862.0,75.1209,75.2243,75.0864,75.1209,8862.0
2021-05-14 11:05:00,87.18,87.23,87.18,87.21,5768.0,75.1123,75.1554,75.1123,75.1381,5768.0
2021-05-14 11:10:00,87.22,87.29,87.16,87.21,12546.0,75.1467,75.2071,75.0951,75.1381,12546.0
2021-05-14 11:15:00,87.21,87.26,87.15,87.16,14250.0,75.1381,75.1812,75.0864,75.0951,14250.0
2021-05-14 11:20:00,87.15,87.23,87.13,87.22,16367.0,75.0864,75.1554,75.0692,75.1467,16367.0
2021-05-14 11:25:00,87.22,87.22,87.14,87.16,10978.0,75.1467,75.1467,75.0778,75.0951,10978.0
2021-05-14 11:30:00,87.17,87.19,87.07,87.18,10447.0,75.1037,75.1209,75.0175,75.1123,10447.0
2021-05-14 11:35:00,87.18,87.23,87.16,87.22,10560.0,75.1123,75.1554,75.0951,75.1467,10560.0
2021-05-14 11:40:00,87.23,87.28,87.2,87.21,10421.0,75.1554,75.1984,75.1295,75.1381,10421.0
2021-05-14 11:45:00,87.2,87.21,87.12,87.13,10280.0,75.1295,75.1381,75.0606,75.0692,10280.0
2021-05-14 11:50:00,87.12,87.13,87.04,87.1,7034.0,75.0606,75.0692,74.9917,75.0434,7034.0
2021-05-14 11:55:00,87.1,87.19,87.09,87.19,8160.0,75.0434,75.1209,75.0347,75.1209,8160.0
2021-05-14 12:00:00,87.2,87.22,87.1,87.1,12048.0,75.1295,75.1467,75.0434,75.0434,12048.0
2021-05-14 12:05:00,87.11,87.12,87.06,87.08,6942.0,75.052,75.0606,75.0089,75.0261,6942.0
2021-05-14 12:10:00,87.07,87.14,87.03,87.13,7251.0,75.0175,75.0778,74.983,75.0692,7251.0
2021-05-14 12:15:00,87.19,87.26,87.17,87.23,16319.0,75.1209,75.1812,75.1037,75.1554,16319.0
2021-05-14 12:20:00,87.22,87.25,87.18,87.2,18939.0,75.1467,75.1726,75.1123,75.1295,18939.0
2021-05-14 12:25:00,87.2,87.27,87.2,87.26,7788.0,75.1295,75.1898,75.1295,75.1812,7788.0
2021-05-14 12:30:00,87.27,87.3,87.25,87.25,27657.0,75.1898,75.2157,75.1726,75.1726,27657.0
2021-05-14 12:35:00,87.24,87.27,87.18,87.21,6266.0,75.164,75.1898,75.1123,75.1381,6266.0
2021-05-14 12:40:00,87.19,87.21,87.14,87.14,9060.0,75.1209,75.1381,75.0778,75.0778,9060.0
2021-05-14 12:45:00,87.15,87.18,87.11,87.17,17688.0,75.0864,75.1123,75.052,75.1037,17688.0
2021-05-14 12:50:00,87.16,87.21,87.15,87.21,5547.0,75.0951,75.1381,75.0864,75.1381,5547.0
2021-05-14 12:55:00,87.22,87.22,87.14,87.18,6119.0,75.1467,75.1467,75.0778,75.1123,6119.0
2021-05-14 13:00:00,87.19,87.4,87.18,87.39,7956.0,75.1209,75.3018,75.1123,75.2932,7956.0
2021-05-14 13:05:00,87.38,87.41,87.34,87.36,12613.0,75.2846,75.3104,75.2501,75.2674,12613.0
2021-05-14 13:10:00,87.35,87.35,87.26,87.28,37081.0,75.2588,75.2588,75.1812,75.1984,37081.0
2021-05-14 13:15:00,87.27,87.33,87.25,87.28,13247.0,75.1898,75.2415,75.1726,75.1984,13247.0
2021-05-14 13:20:00,87.28,87.28,87.23,87.25,6886.0,75.1984,75.1984,75.1554,75.1726,6886.0
2021-05-14 13:25:00,87.25,87.25,87.19,87.19,6159.0,75.1726,75.1726,75.1209,75.1209,6159.0
2021-05-14 13:30:00,87.2,87.26,87.19,87.24,13021.0,75.1295,75.1812,75.1209,75.164,13021.0
2021-05-14 13:35:00,87.24,87.26,87.19,87.22,11664.0,75.164,75.1812,75.1209,75.1467,11664.0
2021-05-14 13:40:00,87.21,87.31,87.19,87.27,17458.0,75.1381,75.2243,75.1209,75.1898,17458.0
2021-05-14 13:45:00,87.28,87.28,87.18,87.18,7605.0,75.1984,75.1984,75.1123,75.1123,7605.0
2021-05-14 13:50:00,87.18,87.18,87.09,87.1,7880.0,75.1123,75.1123,75.0347,75.0434,7880.0
2021-05-14 13:55:00,87.11,87.11,87.03,87.08,12643.0,75.052,75.052,74.983,75.0261,12643.0
2021-05-14 14:00:00,87.07,87.09,87.02,87.04,9160.0,75.0175,75.0347,74.9744,74.9917,9160.0
2021-05-14 14:05:00,87.05,87.07,87.0,87.06,6035.0,75.0003,75.0175,74.9572,75.0089,6035.0
2021-05-14 14:10:00,87.1,87.11,87.05,87.09,11868.0,75.0434,75.052,75.0003,75.0347,11868.0
2021-05-14 14:15:00,87.09,87.14,87.06,87.08,14775.0,75.0347,75.0778,75.0089,75.0261,14775.0
2021-05-14 14:20:00,87.08,87.09,87.04,87.06,8366.0,75.0261,75.0347,74.9917,75.0089,8366.0
2021-05-14 14:25:00,87.07,87.09,87.0,87.01,12764.0,75.0175,75.0347,74.9572,74.9658,12764.0
2021-05-14 14:30:00,87.01,87.06,86.99,87.01,15421.0,74.9658,75.0089,74.9486,74.9658,15421.0
2021-05-14 14:35:00,87.01,87.07,87.0,87.04,15291.0,74.9658,75.0175,74.9572,74.9917,15291.0
2021-05-14 14:40:00,87.04,87.06,87.01,87.06,11299.0,74.9917,75.0089,74.9658,75.0089,11299.0
2021-05-14 14:45:00,87.06,87.12,87.04,87.07,18498.0,75.0089,75.0606,74.9917,75.0175,18498.0
2021-05-14 14:50:00,87.07,87.15,87.05,87.11,14547.0,75.0175,75.0864,75.0003,75.052,14547.0
2021-05-14 14:55:00,87.11,87.12,87.03,87.04,11088.0,75.052,75.0606,74.983,74.9917,11088.0
2021-05-14 15:00:00,87.04,87.09,87.02,87.05,15784.0,74.9917,75.0347,74.9744,75.0003,15784.0
2021-05-14 15:05:00,87.05,87.09,87.05,87.06,12796.0,75.0003,75.0347,75.0003,75.0089,12796.0
2021-05-14 15:10:00,87.07,87.11,87.05,87.1,10721.0,75.0175,75.052,75.0003,75.0434,10721.0
2021-05-14 15:15:00,87.1,87.1,87.05,87.06,13346.0,75.0434,75.0434,75.0003,75.0089,13346.0
2021-05-14 15:20:00,87.06,87.18,87.05,87.14,67337.0,75.0089,75.1123,75.0003,75.0778,67337.0
2021-05-14 15:25:00,87.14,87.14,87.08,87.1,16682.0,75.0778,75.0778,75.0261,75.0434,16682.0
2021-05-14 15:30:00,87.09,87.09,86.93,87.03,16159.0,75.0347,75.0347,74.8969,74.983,16159.0
2021-05-14 15:35:00,87.04,87.1,86.91,86.95,25035.0,74.9917,75.0434,74.8797,74.9141,25035.0
2021-05-14 15:40:00,86.95,87.0,86.94,86.97,25335.0,74.9141,74.9572,74.9055,74.9314,25335.0
2021-05-14 15:45:00,86.97,86.97,86.86,86.89,55882.0,74.9314,74.9314,74.8366,74.8624,55882.0
2021-05-14 15:50:00,86.9,87.05,86.88,86.96,102387.0,74.871,75.0003,74.8538,74.9227,102387.0
2021-05-14 15:55:00,86.97,86.99,86.75,86.75,111372.0,74.9314,74.9486,74.7418,74.7418,111372.0
2021-05-17 09:30:00,86.47,86.75,86.12,86.57,106435.0,74.5006,74.7418,74.199,74.5867,106435.0
2021-05-17 09:35:00,86.6,86.6,86.35,86.52,14853.0,74.6126,74.6126,74.3972,74.5436,14853.0
2021-05-17 09:40:00,86.48,86.62,86.37,86.43,29808.0,74.5092,74.6298,74.4144,74.4661,29808.0
2021-05-17 09:45:00,86.5,86.56,86.3,86.56,28191.0,74.5264,74.5781,74.3541,74.5781,28191.0
2021-05-17 09:50:00,86.56,86.77,86.51,86.6,61313.0,74.5781,74.759,74.535,74.6126,61313.0
2021-05-17 09:55:00,86.62,86.82,86.6,86.72,37353.0,74.6298,74.8021,74.6126,74.716,37353.0
2021-05-17 10:00:00,86.71,86.9,86.66,86.67,43580.0,74.7073,74.871,74.6643,74.6729,43580.0
2021-05-17 10:05:00,86.66,86.75,86.56,86.59,19139.0,74.6643,74.7418,74.5781,74.604,19139.0
2021-05-17 10:10:00,86.58,86.61,86.44,86.54,17962.0,74.5953,74.6212,74.4747,74.5609,17962.0
2021-05-17 10:15:00,86.51,86.66,86.46,86.62,14705.0,74.535,74.6643,74.4919,74.6298,14705.0
2021-05-17 10:20:00,86.61,86.69,86.57,86.59,7515.0,74.6212,74.6901,74.5867,74.604,7515.0
2021-05-17 10:25:00,86.57,86.68,86.54,86.56,16663.0,74.5867,74.6815,74.5609,74.5781,16663.0
2021-05-17 10:30:00,86.57,86.65,86.44,86.44,18991.0,74.5867,74.6556,74.4747,74.4747,18991.0
2021-05-17 10:35:00,86.44,86.44,86.23,86.26,10800.0,74.4747,74.4747,74.2938,74.3196,10800.0
2021-05-17 10:40:00,86.26,86.32,86.22,86.27,14541.0,74.3196,74.3713,74.2852,74.3282,14541.0
2021-05-17 10:45:00,86.26,86.41,86.21,86.3,67581.0,74.3196,74.4489,74.2766,74.3541,67581.0
2021-05-17 10:50:00,86.29,86.42,86.29,86.4,18798.0,74.3455,74.4575,74.3455,74.4403,18798.0
2021-05-17 10:55:00,86.39,86.44,86.27,86.31,36417.0,74.4316,74.4747,74.3282,74.3627,36417.0
2021-05-17 11:00:00,86.31,86.34,86.23,86.25,31213.0,74.3627,74.3886,74.2938,74.311,31213.0
2021-05-17 11:05:00,86.27,86.38,86.22,86.23,24316.0,74.3282,74.423,74.2852,74.2938,24316.0
2021-05-17 11:10:00,86.23,86.3,86.19,86.19,17328.0,74.2938,74.3541,74.2593,74.2593,17328.0
2021-05-17 11:15:00,86.19,86.22,86.14,86.2,17381.0,74.2593,74.2852,74.2162,74.2679,17381.0
2021-05-17 11:20:00,86.22,86.29,86.13,86.16,10873.0,74.2852,74.3455,74.2076,74.2335,10873.0
2021-05-17 11:25:00,86.14,86.16,86.03,86.04,18945.0,74.2162,74.2335,74.1215,74.1301,18945.0
2021-05-17 11:30:00,86.03,86.07,85.96,86.06,13830.0,74.1215,74.1559,74.0612,74.1473,13830.0
2021-05-17 11:35:00,86.07,86.15,86.07,86.14,9088.0,74.1559,74.2249,74.1559,74.2162,9088.0
2021-05-17 11:40:00,86.14,86.21,86.01,86.07,33633.0,74.2162,74.2766,74.1042,74.1559,33633.0
2021-05-17 11:45:00,86.09,86.12,86.05,86.08,13750.0,74.1732,74.199,74.1387,74.1645,13750.0
2021-05-17 11:50:00,86.08,86.24,86.08,86.23,17085.0,74.1645,74.3024,74.1645,74.2938,17085.0
2021-05-17 11:55:00,86.23,86.23,86.14,86.17,12860.0,74.2938,74.2938,74.2162,74.2421,12860.0
2021-05-17 12:00:00,86.16,86.34,86.15,86.26,13350.0,74.2335,74.3886,74.2249,74.3196,13350.0
2021-05-17 12:05:00,86.24,86.26,86.15,86.21,15953.0,74.3024,74.3196,74.2249,74.2766,15953.0
2021-05-17 12:10:00,86.22,86.3,86.19,86.28,19599.0,74.2852,74.3541,74.2593,74.3369,19599.0
2021-05-17 12:15:00,86.27,86.28,86.2,86.25,16297.0,74.3282,74.3369,74.2679,74.311,16297.0
2021-05-17 12:20:00,86.25,86.29,86.21,86.28,14707.0,74.311,74.3455,74.2766,74.3369,14707.0
2021-05-17 12:25:00,86.28,86.31,86.21,86.23,16388.0,74.3369,74.3627,74.2766,74.2938,16388.0
2021-05-17 12:30:00,86.23,86.34,86.21,86.26,24663.0,74.2938,74.3886,74.2766,74.3196,24663.0
2021-05-17 12:35:00,86.26,86.32,86.22,86.29,19467.0,74.3196,74.3713,74.2852,74.3455,19467.0
2021-05-17 12:40:00,86.3,86.4,86.3,86.36,13618.0,74.3541,74.4403,74.3541,74.4058,13618.0
2021-05-17 12:45:00,86.36,86.36,86.3,86.31,10984.0,74.4058,74.4058,74.3541,74.3627,10984.0
2021-05-17 12:50:00,86.32,86.37,86.29,86.33,11371.0,74.3713,74.4144,74.3455,74.3799,11371.0
2021-05-17 12:55:00,86.3,86.35,86.29,86.32,13850.0,74.3541,74.3972,74.3455,74.3713,13850.0
2021-05-17 13:00:00,86.33,86.34,86.25,86.27,9259.0,74.3799,74.3886,74.311,74.3282,9259.0
2021-05-17 13:05:00,86.26,86.3,86.23,86.28,64494.0,74.3196,74.3541,74.2938,74.3369,64494.0
2021-05-17 13:10:00,86.29,86.37,86.29,86.35,11916.0,74.3455,74.4144,74.3455,74.3972,11916.0
2021-05-17 13:15:00,86.36,86.44,86.34,86.42,16239.0,74.4058,74.4747,74.3886,74.4575,16239.0
2021-05-17 13:20:00,86.4,86.43,86.38,86.4,12726.0,74.4403,74.4661,74.423,74.4403,12726.0
2021-05-17 13:25:00,86.41,86.45,86.35,86.35,12022.0,74.4489,74.4833,74.3972,74.3972,12022.0
2021-05-17 13:30:00,86.34,86.4,86.26,86.34,95011.0,74.3886,74.4403,74.3196,74.3886,95011.0
2021-05-17 13:35:00,86.33,86.35,86.29,86.31,30358.0,74.3799,74.3972,74.3455,74.3627,30358.0
2021-05-17 13:40:00,86.3,86.31,86.22,86.28,24060.0,74.3541,74.3627,74.2852,74.3369,24060.0
2021-05-17 13:45:00,86.28,86.38,86.26,86.32,46725.0,74.3369,74.423,74.3196,74.3713,46725.0
2021-05-17 13:50:00,86.34,86.37,86.31,86.32,16716.0,74.3886,74.4144,74.3627,74.3713,16716.0
2021-05-17 13:55:00,86.32,86.32,86.23,86.27,15396.0,74.3713,74.3713,74.2938,74.3282,15396.0
2021-05-17 14:00:00,86.27,86.29,86.18,86.23,20202.0,74.3282,74.3455,74.2507,74.2938,20202.0
2021-05-17 14:05:00,86.24,86.24,86.18,86.19,15379.0,74.3024,74.3024,74.2507,74.2593,15379.0
2021-05-17 14:10:00,86.19,86.2,86.14,86.15,16341.0,74.2593,74.2679,74.2162,74.2249,16341.0
2021-05-17 14:15:00,86.14,86.2,86.14,86.19,17937.0,74.2162,74.2679,74.2162,74.2593,17937.0
2021-05-17 14:20:00,86.19,86.31,86.17,86.3,28090.0,74.2593,74.3627,74.2421,74.3541,28090.0
2021-05-17 14:25:00,86.31,86.31,86.23,86.24,22215.0,74.3627,74.3627,74.2938,74.3024,22215.0
2021-05-17 14:30:00,86.25,86.26,86.17,86.17,19820.0,74.311,74.3196,74.2421,74.2421,19820.0
2021-05-17 14:35:00,86.18,86.23,86.16,86.21,17433.0,74.2507,74.2938,74.2335,74.2766,17433.0
2021-05-17 14:40:00,86.2,86.29,86.2,86.25,21735.0,74.2679,74.3455,74.2679,74.311,21735.0
2021-05-17 14:45:00,86.25,86.27,86.22,86.26,18929.0,74.311,74.3282,74.2852,74.3196,18929.0
2021-05-17 14:50:00,86.25,86.28,86.19,86.2,16603.0,74.311,74.3369,74.2593,74.2679,16603.0
2021-05-17 14:55:00,86.21,86.24,86.13,86.16,17827.0,74.2766,74.3024,74.2076,74.2335,17827.0
2021-05-17 15:00:00,86.17,86.17,86.05,86.1,35197.0,74.2421,74.2421,74.1387,74.1818,35197.0
2021-05-17 15:05:00,86.09,86.12,86.05,86.05,36977.0,74.1732,74.199,74.1387,74.1387,36977.0
2021-05-17 15:10:00,86.06,86.15,86.05,86.1,33937.0,74.1473,74.2249,74.1387,74.1818,33937.0
2021-05-17 15:15:00,86.09,86.1,85.98,86.03,34442.0,74.1732,74.1818,74.0784,74.1215,34442.0
2021-05-17 15:20:00,86.03,86.05,85.95,85.97,27152.0,74.1215,74.1387,74.0525,74.0698,27152.0
2021-05-17 15:25:00,85.96,85.98,85.9,85.94,31455.0,74.0612,74.0784,74.0095,74.0439,31455.0
2021-05-17 15:30:00,85.95,85.95,85.79,85.81,51984.0,74.0525,74.0525,73.9147,73.9319,51984.0
2021-05-17 15:35:00,85.81,85.83,85.71,85.74,49196.0,73.9319,73.9492,73.8458,73.8716,49196.0
2021-05-17 15:40:00,85.75,85.86,85.73,85.76,53794.0,73.8802,73.975,73.863,73.8888,53794.0
2021-05-17 15:45:00,85.76,85.8,85.67,85.68,76344.0,73.8888,73.9233,73.8113,73.8199,76344.0
2021-05-17 15:50:00,85.69,85.69,85.26,85.28,213797.0,73.8285,73.8285,73.4581,73.4753,213797.0
2021-05-17 15:55:00,85.28,85.47,85.15,85.46,332191.0,73.4753,73.639,73.3633,73.6304,332191.0
2021-05-18 09:30:00,85.95,85.95,85.32,85.79,67662.0,74.0525,74.0525,73.5098,73.9147,67662.0
2021-05-18 09:35:00,85.76,85.82,85.62,85.65,28974.0,73.8888,73.9405,73.7682,73.7941,28974.0
2021-05-18 09:40:00,85.65,85.7,85.54,85.57,48510.0,73.7941,73.8372,73.6993,73.7251,48510.0
2021-05-18 09:45:00,85.58,85.65,85.43,85.43,34402.0,73.7338,73.7941,73.6045,73.6045,34402.0
2021-05-18 09:50:00,85.42,85.55,85.33,85.39,20718.0,73.5959,73.7079,73.5184,73.5701,20718.0
2021-05-18 09:55:00,85.39,85.41,85.16,85.18,28938.0,73.5701,73.5873,73.3719,73.3891,28938.0
2021-05-18 10:00:00,85.16,85.45,85.15,85.35,24332.0,73.3719,73.6218,73.3633,73.5356,24332.0
2021-05-18 10:05:00,85.34,85.46,85.27,85.42,21500.0,73.527,73.6304,73.4667,73.5959,21500.0
2021-05-18 10:10:00,85.42,85.5,85.34,85.44,22845.0,73.5959,73.6648,73.527,73.6131,22845.0
2021-05-18 10:15:00,85.43,85.82,85.43,85.77,67111.0,73.6045,73.9405,73.6045,73.8975,67111.0
2021-05-18 10:20:00,85.75,85.77,85.58,85.64,20931.0,73.8802,73.8975,73.7338,73.7855,20931.0
2021-05-18 10:25:00,85.61,85.65,85.58,85.61,26401.0,73.7596,73.7941,73.7338,73.7596,26401.0
2021-05-18 10:30:00,85.63,85.63,85.47,85.52,17325.0,73.7768,73.7768,73.639,73.6821,17325.0
2021-05-18 10:35:00,85.5,85.5,85.43,85.47,12340.0,73.6648,73.6648,73.6045,73.639,12340.0
2021-05-18 10:40:00,85.47,85.72,85.45,85.68,24167.0,73.639,73.8544,73.6218,73.8199,24167.0
2021-05-18 10:45:00,85.68,85.69,85.59,85.65,14525.0,73.8199,73.8285,73.7424,73.7941,14525.0
2021-05-18 10:50:00,85.65,85.83,85.63,85.81,24709.0,73.7941,73.9492,73.7768,73.9319,24709.0
2021-05-18 10:55:00,85.8,85.83,85.73,85.78,14590.0,73.9233,73.9492,73.863,73.9061,14590.0
2021-05-18 11:00:00,85.78,85.83,85.78,85.82,22608.0,73.9061,73.9492,73.9061,73.9405,22608.0
2021-05-18 11:05:00,85.81,85.81,85.68,85.69,11914.0,73.9319,73.9319,73.8199,73.8285,11914.0
2021-05-18 11:10:00,85.7,85.74,85.63,85.64,14272.0,73.8372,73.8716,73.7768,73.7855,14272.0
2021-05-18 11:15:00,85.64,85.67,85.54,85.61,58186.0,73.7855,73.8113,73.6993,73.7596,58186.0
2021-05-18 11:20:00,85.6,85.71,85.58,85.7,16244.0,73.751,73.8458,73.7338,73.8372,16244.0
2021-05-18 11:25:00,85.7,85.71,85.66,85.67,12314.0,73.8372,73.8458,73.8027,73.8113,12314.0
2021-05-18 11:30:00,85.68,85.8,85.64,85.77,13897.0,73.8199,73.9233,73.7855,73.8975,13897.0
2021-05-18 11:35:00,85.78,85.84,85.74,85.77,17067.0,73.9061,73.9578,73.8716,73.8975,17067.0
2021-05-18 11:40:00,85.75,85.77,85.69,85.71,20557.0,73.8802,73.8975,73.8285,73.8458,20557.0
2021-05-18 11:45:00,85.7,85.72,85.63,85.64,13817.0,73.8372,73.8544,73.7768,73.7855,13817.0
2021-05-18 11:50:00,85.64,85.65,85.59,85.62,13680.0,73.7855,73.7941,73.7424,73.7682,13680.0
2021-05-18 11:55:00,85.62,85.68,85.6,85.64,11715.0,73.7682,73.8199,73.751,73.7855,11715.0
2021-05-18 12:00:00,85.65,85.8,85.63,85.78,8898.0,73.7941,73.9233,73.7768,73.9061,8898.0
2021-05-18 12:05:00,85.8,85.92,85.8,85.86,15415.0,73.9233,74.0267,73.9233,73.975,15415.0
2021-05-18 12:10:00,85.85,85.92,85.81,85.91,10637.0,73.9664,74.0267,73.9319,74.0181,10637.0
2021-05-18 12:15:00,85.9,85.95,85.87,85.95,12435.0,74.0095,74.0525,73.9836,74.0525,12435.0
2021-05-18 12:20:00,85.95,86.01,85.94,85.96,16017.0,74.0525,74.1042,74.0439,74.0612,16017.0
2021-05-18 12:25:00,85.95,85.95,85.91,85.94,8899.0,74.0525,74.0525,74.0181,74.0439,8899.0
2021-05-18 12:30:00,85.96,85.98,85.8,85.8,12854.0,74.0612,74.0784,73.9233,73.9233,12854.0
2021-05-18 12:35:00,85.8,85.84,85.78,85.82,15451.0,73.9233,73.9578,73.9061,73.9405,15451.0
2021-05-18 12:40:00,85.8,85.84,85.79,85.84,12463.0,73.9233,73.9578,73.9147,73.9578,12463.0
2021-05-18 12:45:00,85.84,85.88,85.82,85.87,7523.0,73.9578,73.9922,73.9405,73.9836,7523.0
2021-05-18 12:50:00,85.87,85.87,85.81,85.87,5601.0,73.9836,73.9836,73.9319,73.9836,5601.0
2021-05-18 12:55:00,85.86,85.89,85.84,85.89,6620.0,73.975,74.0008,73.9578,74.0008,6620.0
2021-05-18 13:00:00,85.88,85.9,85.82,85.83,15847.0,73.9922,74.0095,73.9405,73.9492,15847.0
2021-05-18 13:05:00,85.83,85.83,85.76,85.78,12736.0,73.9492,73.9492,73.8888,73.9061,12736.0
2021-05-18 13:10:00,85.78,85.79,85.74,85.76,13098.0,73.9061,73.9147,73.8716,73.8888,13098.0
2021-05-18 13:15:00,85.76,85.8,85.74,85.79,10855.0,73.8888,73.9233,73.8716,73.9147,10855.0
2021-05-18 13:20:00,85.78,85.89,85.78,85.87,7466.0,73.9061,74.0008,73.9061,73.9836,7466.0
2021-05-18 13:25:00,85.87,85.89,85.83,85.83,14075.0,73.9836,74.0008,73.9492,73.9492,14075.0
2021-05-18 13:30:00,85.83,85.83,85.73,85.76,16982.0,73.9492,73.9492,73.863,73.8888,16982.0
2021-05-18 13:35:00,85.75,85.82,85.75,85.81,11399.0,73.8802,73.9405,73.8802,73.9319,11399.0
2021-05-18 13:40:00,85.81,85.88,85.79,85.88,15783.0,73.9319,73.9922,73.9147,73.9922,15783.0
2021-05-18 13:45:00,85.87,85.89,85.84,85.84,14683.0,73.9836,74.0008,73.9578,73.9578,14683.0
2021-05-18 13:50:00,85.84,85.98,85.84,85.95,17024.0,73.9578,74.0784,73.9578,74.0525,17024.0
2021-05-18 13:55:00,85.94,85.98,85.86,85.94,60304.0,74.0439,74.0784,73.975,74.0439,60304.0
2021-05-18 14:00:00,85.94,85.98,85.86,85.86,16500.0,74.0439,74.0784,73.975,73.975,16500.0
2021-05-18 14:05:00,85.87,85.87,85.8,85.82,11941.0,73.9836,73.9836,73.9233,73.9405,11941.0
2021-05-18 14:10:00,85.82,85.83,85.77,85.8,14048.0,73.9405,73.9492,73.8975,73.9233,14048.0
2021-05-18 14:15:00,85.79,85.82,85.71,85.72,13534.0,73.9147,73.9405,73.8458,73.8544,13534.0
2021-05-18 14:20:00,85.71,85.77,85.69,85.77,16881.0,73.8458,73.8975,73.8285,73.8975,16881.0
2021-05-18 14:25:00,85.77,85.85,85.73,85.83,13318.0,73.8975,73.9664,73.863,73.9492,13318.0
2021-05-18 14:30:00,85.83,85.89,85.82,85.88,18004.0,73.9492,74.0008,73.9405,73.9922,18004.0
2021-05-18 14:35:00,85.87,85.98,85.86,85.94,12943.0,73.9836,74.0784,73.975,74.0439,12943.0
2021-05-18 14:40:00,85.95,86.02,85.94,85.98,80749.0,74.0525,74.1129,74.0439,74.0784,80749.0
2021-05-18 14:45:00,85.98,86.03,85.97,86.02,28931.0,74.0784,74.1215,74.0698,74.1129,28931.0
2021-05-18 14:50:00,86.02,86.07,85.95,85.96,20933.0,74.1129,74.1559,74.0525,74.0612,20933.0
2021-05-18 14:55:00,85.95,86.02,85.93,86.01,17461.0,74.0525,74.1129,74.0353,74.1042,17461.0
2021-05-18 15:00:00,86.0,86.0,85.9,85.94,19950.0,74.0956,74.0956,74.0095,74.0439,19950.0
2021-05-18 15:05:00,85.94,85.94,85.87,85.89,19635.0,74.0439,74.0439,73.9836,74.0008,19635.0
2021-05-18 15:10:00,85.88,85.91,85.81,85.87,26240.0,73.9922,74.0181,73.9319,73.9836,26240.0
2021-05-18 15:15:00,85.87,85.91,85.8,85.91,45585.0,73.9836,74.0181,73.9233,74.0181,45585.0
2021-05-18 15:20:00,85.91,85.97,85.86,85.87,25511.0,74.0181,74.0698,73.975,73.9836,25511.0
2021-05-18 15:25:00,85.87,85.88,85.83,85.85,24275.0,73.9836,73.9922,73.9492,73.9664,24275.0
2021-05-18 15:30:00,85.84,85.93,85.81,85.9,54658.0,73.9578,74.0353,73.9319,74.0095,54658.0
2021-05-18 15:35:00,85.89,85.97,85.88,85.95,25794.0,74.0008,74.0698,73.9922,74.0525,25794.0
2021-05-18 15:40:00,85.95,85.99,85.9,85.92,33009.0,74.0525,74.087,74.0095,74.0267,33009.0
2021-05-18 15:45:00,85.92,85.96,85.87,85.94,75430.0,74.0267,74.0612,73.9836,74.0439,75430.0
2021-05-18 15:50:00,85.93,85.93,85.79,85.83,127048.0,74.0353,74.0353,73.9147,73.9492,127048.0
2021-05-18 15:55:00,85.85,85.91,85.71,85.74,178899.0,73.9664,74.0181,73.8458,73.8716,178899.0
2021-05-19 09:30:00,85.57,85.78,85.08,85.27,44569.0,73.7251,73.9061,73.303,73.4667,44569.0
2021-05-19 09:35:00,85.34,85.39,85.07,85.24,13785.0,73.527,73.5701,73.2944,73.4408,13785.0
2021-05-19 09:40:00,85.27,85.65,85.27,85.61,16357.0,73.4667,73.7941,73.4667,73.7596,16357.0
2021-05-19 09:45:00,85.53,85.53,85.26,85.38,18993.0,73.6907,73.6907,73.4581,73.5614,18993.0
2021-05-19 09:50:00,85.38,85.68,85.3,85.63,20009.0,73.5614,73.8199,73.4925,73.7768,20009.0
2021-05-19 09:55:00,85.6,85.71,85.49,85.64,20988.0,73.751,73.8458,73.6562,73.7855,20988.0
2021-05-19 10:00:00,85.62,85.64,85.49,85.56,26385.0,73.7682,73.7855,73.6562,73.7165,26385.0
2021-05-19 10:05:00,85.57,85.61,85.3,85.3,33103.0,73.7251,73.7596,73.4925,73.4925,33103.0
2021-05-19 10:10:00,85.3,85.37,85.1,85.12,16676.0,73.4925,73.5528,73.3202,73.3374,16676.0
2021-05-19 10:15:00,85.12,85.19,85.03,85.07,15180.0,73.3374,73.3977,73.2599,73.2944,15180.0
2021-05-19 10:20:00,85.07,85.35,85.07,85.25,16317.0,73.2944,73.5356,73.2944,73.4494,16317.0
2021-05-19 10:25:00,85.22,85.29,85.14,85.19,12880.0,73.4236,73.4839,73.3547,73.3977,12880.0
2021-05-19 10:30:00,85.18,85.46,85.17,85.44,30664.0,73.3891,73.6304,73.3805,73.6131,30664.0
2021-05-19 10:35:00,85.45,85.49,85.14,85.14,16252.0,73.6218,73.6562,73.3547,73.3547,16252.0
2021-05-19 10:40:00,85.14,85.15,84.77,84.78,22919.0,73.3547,73.3633,73.0359,73.0445,22919.0
2021-05-19 10:45:00,84.78,84.91,84.77,84.84,15172.0,73.0445,73.1565,73.0359,73.0962,15172.0
2021-05-19 10:50:00,84.85,85.09,84.85,84.94,15022.0,73.1048,73.3116,73.1048,73.1824,15022.0
2021-05-19 10:55:00,84.95,85.07,84.92,84.93,12521.0,73.191,73.2944,73.1651,73.1737,12521.0
2021-05-19 11:00:00,84.93,85.12,84.92,85.07,10540.0,73.1737,73.3374,73.1651,73.2944,10540.0
2021-05-19 11:05:00,85.07,85.27,85.07,85.2,13795.0,73.2944,73.4667,73.2944,73.4064,13795.0
2021-05-19 11:10:00,85.21,85.25,85.11,85.15,5147.0,73.415,73.4494,73.3288,73.3633,5147.0
2021-05-19 11:15:00,85.17,85.23,85.14,85.23,12019.0,73.3805,73.4322,73.3547,73.4322,12019.0
2021-05-19 11:20:00,85.23,85.25,85.13,85.25,6851.0,73.4322,73.4494,73.3461,73.4494,6851.0
2021-05-19 11:25:00,85.22,85.34,85.21,85.28,7924.0,73.4236,73.527,73.415,73.4753,7924.0
2021-05-19 11:30:00,85.29,85.29,85.22,85.27,4064.0,73.4839,73.4839,73.4236,73.4667,4064.0
2021-05-19 11:35:00,85.27,85.28,85.08,85.09,4309.0,73.4667,73.4753,73.303,73.3116,4309.0
2021-05-19 11:40:00,85.08,85.09,84.98,85.08,9845.0,73.303,73.3116,73.2168,73.303,9845.0
2021-05-19 11:45:00,85.05,85.06,84.94,84.98,4891.0,73.2771,73.2857,73.1824,73.2168,4891.0
2021-05-19 11:50:00,84.97,85.12,84.96,85.04,6682.0,73.2082,73.3374,73.1996,73.2685,6682.0
2021-05-19 11:55:00,85.04,85.14,85.04,85.14,10193.0,73.2685,73.3547,73.2685,73.3547,10193.0
2021-05-19 12:00:00,85.13,85.19,85.12,85.19,5137.0,73.3461,73.3977,73.3374,73.3977,5137.0
2021-05-19 12:05:00,85.18,85.25,85.15,85.21,8528.0,73.3891,73.4494,73.3633,73.415,8528.0
2021-05-19 12:10:00,85.23,85.28,85.19,85.21,9347.0,73.4322,73.4753,73.3977,73.415,9347.0
2021-05-19 12:15:00,85.19,85.26,85.16,85.26,7255.0,73.3977,73.4581,73.3719,73.4581,7255.0
2021-05-19 12:20:00,85.26,85.33,85.23,85.25,10739.0,73.4581,73.5184,73.4322,73.4494,10739.0
2021-05-19 12:25:00,85.25,85.32,85.25,85.27,7755.0,73.4494,73.5098,73.4494,73.4667,7755.0
2021-05-19 12:30:00,85.25,85.35,85.23,85.34,8485.0,73.4494,73.5356,73.4322,73.527,8485.0
2021-05-19 12:35:00,85.34,85.4,85.32,85.35,8485.0,73.527,73.5787,73.5098,73.5356,8485.0
2021-05-19 12:40:00,85.36,85.39,85.32,85.32,6536.0,73.5442,73.5701,73.5098,73.5098,6536.0
2021-05-19 12:45:00,85.34,85.45,85.34,85.44,6364.0,73.527,73.6218,73.527,73.6131,6364.0
2021-05-19 12:50:00,85.44,85.53,85.44,85.51,8463.0,73.6131,73.6907,73.6131,73.6735,8463.0
2021-05-19 12:55:00,85.51,85.56,85.5,85.54,5576.0,73.6735,73.7165,73.6648,73.6993,5576.0
2021-05-19 13:00:00,85.55,85.6,85.49,85.49,24493.0,73.7079,73.751,73.6562,73.6562,24493.0
2021-05-19 13:05:00,85.5,85.6,85.48,85.57,11224.0,73.6648,73.751,73.6476,73.7251,11224.0
2021-05-19 13:10:00,85.58,85.69,85.57,85.68,6650.0,73.7338,73.8285,73.7251,73.8199,6650.0
2021-05-19 13:15:00,85.68,85.68,85.57,85.63,16509.0,73.8199,73.8199,73.7251,73.7768,16509.0
2021-05-19 13:20:00,85.64,85.66,85.61,85.64,4424.0,73.7855,73.8027,73.7596,73.7855,4424.0
2021-05-19 13:25:00,85.64,85.7,85.61,85.62,4397.0,73.7855,73.8372,73.7596,73.7682,4397.0
2021-05-19 13:30:00,85.63,85.64,85.59,85.62,3953.0,73.7768,73.7855,73.7424,73.7682,3953.0
2021-05-19 13:35:00,85.61,85.61,85.51,85.56,7749.0,73.7596,73.7596,73.6735,73.7165,7749.0
2021-05-19 13:40:00,85.57,85.66,85.55,85.62,11154.0,73.7251,73.8027,73.7079,73.7682,11154.0
2021-05-19 13:45:00,85.61,85.71,85.59,85.71,8589.0,73.7596,73.8458,73.7424,73.8458,8589.0
2021-05-19 13:50:00,85.73,85.75,85.7,85.75,5484.0,73.863,73.8802,73.8372,73.8802,5484.0
2021-05-19 13:55:00,85.76,85.79,85.71,85.71,21863.0,73.8888,73.9147,73.8458,73.8458,21863.0
2021-05-19 14:00:00,85.71,85.8,85.59,85.59,13387.0,73.8458,73.9233,73.7424,73.7424,13387.0
2021-05-19 14:05:00,85.58,85.77,85.53,85.68,28574.0,73.7338,73.8975,73.6907,73.8199,28574.0
2021-05-19 14:10:00,85.69,85.74,85.64,85.72,32018.0,73.8285,73.8716,73.7855,73.8544,32018.0
2021-05-19 14:15:00,85.72,85.87,85.72,85.81,12686.0,73.8544,73.9836,73.8544,73.9319,12686.0
2021-05-19 14:20:00,85.82,86.08,85.82,85.97,21704.0,73.9405,74.1645,73.9405,74.0698,21704.0
2021-05-19 14:25:00,85.97,85.99,85.84,85.86,12458.0,74.0698,74.087,73.9578,73.975,12458.0
2021-05-19 14:30:00,85.86,85.95,85.75,85.76,25864.0,73.975,74.0525,73.8802,73.8888,25864.0
2021-05-19 14:35:00,85.75,85.83,85.62,85.67,14229.0,73.8802,73.9492,73.7682,73.8113,14229.0
2021-05-19 14:40:00,85.65,85.72,85.64,85.68,13239.0,73.7941,73.8544,73.7855,73.8199,13239.0
2021-05-19 14:45:00,85.69,85.71,85.61,85.7,59901.0,73.8285,73.8458,73.7596,73.8372,59901.0
2021-05-19 14:50:00,85.69,85.69,85.59,85.59,36927.0,73.8285,73.8285,73.7424,73.7424,36927.0
2021-05-19 14:55:00,85.62,85.69,85.59,85.61,14056.0,73.7682,73.8285,73.7424,73.7596,14056.0
2021-05-19 15:00:00,85.59,85.6,85.5,85.57,12723.0,73.7424,73.751,73.6648,73.7251,12723.0
2021-05-19 15:05:00,85.57,85.64,85.52,85.63,8685.0,73.7251,73.7855,73.6821,73.7768,8685.0
2021-05-19 15:10:00,85.63,85.77,85.59,85.73,12671.0,73.7768,73.8975,73.7424,73.863,12671.0
2021-05-19 15:15:00,85.72,85.86,85.72,85.83,11550.0,73.8544,73.975,73.8544,73.9492,11550.0
2021-05-19 15:20:00,85.84,85.95,85.79,85.9,23828.0,73.9578,74.0525,73.9147,74.0095,23828.0
2021-05-19 15:25:00,85.88,85.95,85.83,85.87,14038.0,73.9922,74.0525,73.9492,73.9836,14038.0
2021-05-19 15:30:00,85.88,85.88,85.69,85.79,15925.0,73.9922,73.9922,73.8285,73.9147,15925.0
2021-05-19 15:35:00,85.78,85.81,85.73,85.8,17520.0,73.9061,73.9319,73.863,73.9233,17520.0
2021-05-19 15:40:00,85.8,85.83,85.74,85.79,20303.0,73.9233,73.9492,73.8716,73.9147,20303.0
2021-05-19 15:45:00,85.8,85.89,85.79,85.89,21081.0,73.9233,74.0008,73.9147,74.0008,21081.0
2021-05-19 15:50:00,85.9,86.04,85.84,86.0,91042.0,74.0095,74.1301,73.9578,74.0956,91042.0
2021-05-19 15:55:00,85.98,86.06,85.9,85.93,169759.0,74.0784,74.1473,74.0095,74.0353,169759.0
2021-05-20 09:30:00,85.75,85.98,85.65,85.86,41480.0,73.8802,74.0784,73.7941,73.975,41480.0
2021-05-20 09:35:00,85.84,86.1,85.84,85.91,35441.0,73.9578,74.1818,73.9578,74.0181,35441.0
2021-05-20 09:40:00,85.95,86.05,85.83,85.98,21284.0,74.0525,74.1387,73.9492,74.0784,21284.0
2021-05-20 09:45:00,86.02,86.21,86.02,86.2,17212.0,74.1129,74.2766,74.1129,74.2679,17212.0
2021-05-20 09:50:00,86.19,86.26,86.02,86.25,16518.0,74.2593,74.3196,74.1129,74.311,16518.0
2021-05-20 09:55:00,86.23,86.23,86.06,86.17,11520.0,74.2938,74.2938,74.1473,74.2421,11520.0
2021-05-20 10:00:00,86.13,86.19,86.07,86.17,7160.0,74.2076,74.2593,74.1559,74.2421,7160.0
2021-05-20 10:05:00,86.18,86.27,86.1,86.22,7387.0,74.2507,74.3282,74.1818,74.2852,7387.0
2021-05-20 10:10:00,86.22,86.22,86.06,86.18,12316.0,74.2852,74.2852,74.1473,74.2507,12316.0
2021-05-20 10:15:00,86.2,86.39,86.2,86.29,7943.0,74.2679,74.4316,74.2679,74.3455,7943.0
2021-05-20 10:20:00,86.3,86.35,86.26,86.29,6961.0,74.3541,74.3972,74.3196,74.3455,6961.0
2021-05-20 10:25:00,86.28,86.35,86.26,86.3,8187.0,74.3369,74.3972,74.3196,74.3541,8187.0
2021-05-20 10:30:00,86.31,86.43,86.3,86.35,7980.0,74.3627,74.4661,74.3541,74.3972,7980.0
2021-05-20 10:35:00,86.36,86.4,86.22,86.36,12956.0,74.4058,74.4403,74.2852,74.4058,12956.0
2021-05-20 10:40:00,86.37,86.37,86.24,86.28,8038.0,74.4144,74.4144,74.3024,74.3369,8038.0
2021-05-20 10:45:00,86.24,86.39,86.23,86.37,6709.0,74.3024,74.4316,74.2938,74.4144,6709.0
2021-05-20 10:50:00,86.39,86.48,86.36,86.45,12808.0,74.4316,74.5092,74.4058,74.4833,12808.0
2021-05-20 10:55:00,86.47,86.56,86.45,86.52,17191.0,74.5006,74.5781,74.4833,74.5436,17191.0
2021-05-20 11:00:00,86.53,86.53,86.3,86.31,13505.0,74.5523,74.5523,74.3541,74.3627,13505.0
2021-05-20 11:05:00,86.29,86.39,86.29,86.37,6402.0,74.3455,74.4316,74.3455,74.4144,6402.0
2021-05-20 11:10:00,86.34,86.35,86.2,86.22,8778.0,74.3886,74.3972,74.2679,74.2852,8778.0
2021-05-20 11:15:00,86.23,86.33,86.23,86.28,4769.0,74.2938,74.3799,74.2938,74.3369,4769.0
2021-05-20 11:20:00,86.28,86.34,86.28,86.34,2885.0,74.3369,74.3886,74.3369,74.3886,2885.0
2021-05-20 11:25:00,86.32,86.41,86.29,86.41,5688.0,74.3713,74.4489,74.3455,74.4489,5688.0
2021-05-20 11:30:00,86.41,86.44,86.37,86.44,6932.0,74.4489,74.4747,74.4144,74.4747,6932.0
2021-05-20 11:35:00,86.44,86.52,86.42,86.47,13669.0,74.4747,74.5436,74.4575,74.5006,13669.0
2021-05-20 11:40:00,86.46,86.57,86.46,86.5,18947.0,74.4919,74.5867,74.4919,74.5264,18947.0
2021-05-20 11:45:00,86.51,86.65,86.5,86.62,20436.0,74.535,74.6556,74.5264,74.6298,20436.0
2021-05-20 11:50:00,86.62,86.68,86.6,86.65,11356.0,74.6298,74.6815,74.6126,74.6556,11356.0
2021-05-20 11:55:00,86.67,86.7,86.59,86.59,10654.0,74.6729,74.6987,74.604,74.604,10654.0
2021-05-20 12:00:00,86.59,86.7,86.57,86.65,11576.0,74.604,74.6987,74.5867,74.6556,11576.0
2021-05-20 12:05:00,86.65,86.65,86.61,86.63,4011.0,74.6556,74.6556,74.6212,74.6384,4011.0
2021-05-20 12:10:00,86.65,86.68,86.61,86.61,7383.0,74.6556,74.6815,74.6212,74.6212,7383.0
2021-05-20 12:15:00,86.61,86.64,86.56,86.56,7758.0,74.6212,74.647,74.5781,74.5781,7758.0
2021-05-20 12:20:00,86.58,86.68,86.57,86.66,9495.0,74.5953,74.6815,74.5867,74.6643,9495.0
2021-05-20 12:25:00,86.68,86.77,86.68,86.73,6365.0,74.6815,74.759,74.6815,74.7246,6365.0
2021-05-20 12:30:00,86.73,86.76,86.7,86.72,14730.0,74.7246,74.7504,74.6987,74.716,14730.0
2021-05-20 12:35:00,86.72,86.88,86.71,86.86,23805.0,74.716,74.8538,74.7073,74.8366,23805.0
2021-05-20 12:40:00,86.86,86.9,86.76,86.78,7924.0,74.8366,74.871,74.7504,74.7677,7924.0
2021-05-20 12:45:00,86.77,86.83,86.76,86.82,5087.0,74.759,74.8107,74.7504,74.8021,5087.0
2021-05-20 12:50:00,86.81,86.84,86.8,86.83,8574.0,74.7935,74.8193,74.7849,74.8107,8574.0
2021-05-20 12:55:00,86.85,86.9,86.84,86.9,6530.0,74.828,74.871,74.8193,74.871,6530.0
2021-05-20 13:00:00,86.9,86.97,86.86,86.87,22652.0,74.871,74.9314,74.8366,74.8452,22652.0
2021-05-20 13:05:00,86.87,86.88,86.81,86.88,6598.0,74.8452,74.8538,74.7935,74.8538,6598.0
2021-05-20 13:10:00,86.85,86.86,86.8,86.86,7269.0,74.828,74.8366,74.7849,74.8366,7269.0
2021-05-20 13:15:00,86.87,86.91,86.84,86.87,7456.0,74.8452,74.8797,74.8193,74.8452,7456.0
2021-05-20 13:20:00,86.86,86.86,86.76,86.76,5691.0,74.8366,74.8366,74.7504,74.7504,5691.0
2021-05-20 13:25:00,86.76,86.77,86.7,86.76,7408.0,74.7504,74.759,74.6987,74.7504,7408.0
2021-05-20 13:30:00,86.75,86.81,86.72,86.75,4601.0,74.7418,74.7935,74.716,74.7418,4601.0
2021-05-20 13:35:00,86.76,86.79,86.74,86.78,3539.0,74.7504,74.7763,74.7332,74.7677,3539.0
2021-05-20 13:40:00,86.79,86.82,86.74,86.74,10810.0,74.7763,74.8021,74.7332,74.7332,10810.0
2021-05-20 13:45:00,86.74,86.81,86.71,86.81,6477.0,74.7332,74.7935,74.7073,74.7935,6477.0
2021-05-20 13:50:00,86.81,86.81,86.73,86.77,9510.0,74.7935,74.7935,74.7246,74.759,9510.0
2021-05-20 13:55:00,86.78,86.81,86.76,86.76,5836.0,74.7677,74.7935,74.7504,74.7504,5836.0
2021-05-20 14:00:00,86.76,86.77,86.68,86.69,8320.0,74.7504,74.759,74.6815,74.6901,8320.0
2021-05-20 14:05:00,86.7,86.71,86.65,86.66,9048.0,74.6987,74.7073,74.6556,74.6643,9048.0
2021-05-20 14:10:00,86.66,86.69,86.62,86.66,8437.0,74.6643,74.6901,74.6298,74.6643,8437.0
2021-05-20 14:15:00,86.66,86.67,86.61,86.61,6030.0,74.6643,74.6729,74.6212,74.6212,6030.0
2021-05-20 14:20:00,86.58,86.59,86.53,86.58,6814.0,74.5953,74.604,74.5523,74.5953,6814.0
2021-05-20 14:25:00,86.6,86.64,86.58,86.62,6203.0,74.6126,74.647,74.5953,74.6298,6203.0
2021-05-20 14:30:00,86.63,86.63,86.59,86.59,10981.0,74.6384,74.6384,74.604,74.604,10981.0
2021-05-20 14:35:00,86.61,86.63,86.59,86.61,6724.0,74.6212,74.6384,74.604,74.6212,6724.0
2021-05-20 14:40:00,86.6,86.61,86.56,86.57,15034.0,74.6126,74.6212,74.5781,74.5867,15034.0
2021-05-20 14:45:00,86.58,86.58,86.5,86.53,7228.0,74.5953,74.5953,74.5264,74.5523,7228.0
2021-05-20 14:50:00,86.52,86.53,86.5,86.53,8063.0,74.5436,74.5523,74.5264,74.5523,8063.0
2021-05-20 14:55:00,86.51,86.52,86.4,86.43,8082.0,74.535,74.5436,74.4403,74.4661,8082.0
2021-05-20 15:00:00,86.41,86.41,86.29,86.29,6531.0,74.4489,74.4489,74.3455,74.3455,6531.0
2021-05-20 15:05:00,86.28,86.33,86.27,86.31,6677.0,74.3369,74.3799,74.3282,74.3627,6677.0
2021-05-20 15:10:00,86.32,86.43,86.31,86.41,9056.0,74.3713,74.4661,74.3627,74.4489,9056.0
2021-05-20 15:15:00,86.42,86.5,86.42,86.48,7559.0,74.4575,74.5264,74.4575,74.5092,7559.0
2021-05-20 15:20:00,86.48,86.64,86.48,86.62,19581.0,74.5092,74.647,74.5092,74.6298,19581.0
2021-05-20 15:25:00,86.63,86.64,86.57,86.57,32910.0,74.6384,74.647,74.5867,74.5867,32910.0
2021-05-20 15:30:00,86.55,86.58,86.51,86.54,20203.0,74.5695,74.5953,74.535,74.5609,20203.0
2021-05-20 15:35:00,86.56,86.64,86.55,86.6,14691.0,74.5781,74.647,74.5695,74.6126,14691.0
2021-05-20 15:40:00,86.59,86.62,86.51,86.53,14367.0,74.604,74.6298,74.535,74.5523,14367.0
2021-05-20 15:45:00,86.52,86.53,86.39,86.4,30344.0,74.5436,74.5523,74.4316,74.4403,30344.0
2021-05-20 15:50:00,86.4,86.48,86.33,86.42,123436.0,74.4403,74.5092,74.3799,74.4575,123436.0
2021-05-20 15:55:00,86.43,86.43,86.17,86.25,157759.0,74.4661,74.4661,74.2421,74.311,157759.0
2021-05-21 09:30:00,86.52,86.76,86.38,86.62,104296.0,74.5436,74.7504,74.423,74.6298,104296.0
2021-05-21 09:35:00,86.6,86.87,86.57,86.74,22815.0,74.6126,74.8452,74.5867,74.7332,22815.0
2021-05-21 09:40:00,86.76,86.76,86.46,86.51,17962.0,74.7504,74.7504,74.4919,74.535,17962.0
2021-05-21 09:45:00,86.51,86.58,86.36,86.39,8694.0,74.535,74.5953,74.4058,74.4316,8694.0
2021-05-21 09:50:00,86.37,86.64,86.31,86.38,14239.0,74.4144,74.647,74.3627,74.423,14239.0
2021-05-21 09:55:00,86.35,86.45,86.29,86.45,7107.0,74.3972,74.4833,74.3455,74.4833,7107.0
2021-05-21 10:00:00,86.44,86.45,86.26,86.28,24149.0,74.4747,74.4833,74.3196,74.3369,24149.0
2021-05-21 10:05:00,86.28,86.41,86.27,86.29,16233.0,74.3369,74.4489,74.3282,74.3455,16233.0
2021-05-21 10:10:00,86.3,86.39,86.27,86.39,11764.0,74.3541,74.4316,74.3282,74.4316,11764.0
2021-05-21 10:15:00,86.4,86.61,86.39,86.54,13958.0,74.4403,74.6212,74.4316,74.5609,13958.0
2021-05-21 10:20:00,86.54,86.62,86.44,86.51,11829.0,74.5609,74.6298,74.4747,74.535,11829.0
2021-05-21 10:25:00,86.54,86.58,86.51,86.55,8956.0,74.5609,74.5953,74.535,74.5695,8956.0
2021-05-21 10:30:00,86.52,86.54,86.4,86.4,22651.0,74.5436,74.5609,74.4403,74.4403,22651.0
2021-05-21 10:35:00,86.41,86.48,86.36,86.48,9202.0,74.4489,74.5092,74.4058,74.5092,9202.0
2021-05-21 10:40:00,86.5,86.55,86.48,86.51,10577.0,74.5264,74.5695,74.5092,74.535,10577.0
2021-05-21 10:45:00,86.52,86.6,86.51,86.6,5535.0,74.5436,74.6126,74.535,74.6126,5535.0
2021-05-21 10:50:00,86.59,86.59,86.46,86.47,12674.0,74.604,74.604,74.4919,74.5006,12674.0
2021-05-21 10:55:00,86.47,86.54,86.41,86.43,11900.0,74.5006,74.5609,74.4489,74.4661,11900.0
2021-05-21 11:00:00,86.46,86.57,86.44,86.55,8915.0,74.4919,74.5867,74.4747,74.5695,8915.0
2021-05-21 11:05:00,86.55,86.62,86.54,86.54,7708.0,74.5695,74.6298,74.5609,74.5609,7708.0
2021-05-21 11:10:00,86.54,86.6,86.5,86.55,3232.0,74.5609,74.6126,74.5264,74.5695,3232.0
2021-05-21 11:15:00,86.57,86.62,86.54,86.6,7718.0,74.5867,74.6298,74.5609,74.6126,7718.0
2021-05-21 11:20:00,86.6,86.65,86.57,86.57,9874.0,74.6126,74.6556,74.5867,74.5867,9874.0
2021-05-21 11:25:00,86.55,86.55,86.44,86.44,8890.0,74.5695,74.5695,74.4747,74.4747,8890.0
2021-05-21 11:30:00,86.44,86.6,86.44,86.56,9475.0,74.4747,74.6126,74.4747,74.5781,9475.0
2021-05-21 11:35:00,86.56,86.56,86.47,86.52,8956.0,74.5781,74.5781,74.5006,74.5436,8956.0
2021-05-21 11:40:00,86.51,86.51,86.44,86.48,7493.0,74.535,74.535,74.4747,74.5092,7493.0
2021-05-21 11:45:00,86.48,86.54,86.46,86.52,10991.0,74.5092,74.5609,74.4919,74.5436,10991.0
2021-05-21 11:50:00,86.53,86.56,86.48,86.55,11142.0,74.5523,74.5781,74.5092,74.5695,11142.0
2021-05-21 11:55:00,86.54,86.59,86.49,86.51,7358.0,74.5609,74.604,74.5178,74.535,7358.0
2021-05-21 12:00:00,86.49,86.5,86.44,86.5,6535.0,74.5178,74.5264,74.4747,74.5264,6535.0
2021-05-21 12:05:00,86.5,86.51,86.27,86.27,10537.0,74.5264,74.535,74.3282,74.3282,10537.0
2021-05-21 12:10:00,86.29,86.42,86.28,86.41,6509.0,74.3455,74.4575,74.3369,74.4489,6509.0
2021-05-21 12:15:00,86.42,86.48,86.35,86.46,15183.0,74.4575,74.5092,74.3972,74.4919,15183.0
2021-05-21 12:20:00,86.45,86.45,86.36,86.4,3709.0,74.4833,74.4833,74.4058,74.4403,3709.0
2021-05-21 12:25:00,86.41,86.43,86.31,86.36,4982.0,74.4489,74.4661,74.3627,74.4058,4982.0
2021-05-21 12:30:00,86.34,86.38,86.32,86.33,3334.0,74.3886,74.423,74.3713,74.3799,3334.0
2021-05-21 12:35:00,86.34,86.36,86.29,86.31,9414.0,74.3886,74.4058,74.3455,74.3627,9414.0
2021-05-21 12:40:00,86.31,86.38,86.28,86.31,8375.0,74.3627,74.423,74.3369,74.3627,8375.0
2021-05-21 12:45:00,86.32,86.32,86.26,86.29,7350.0,74.3713,74.3713,74.3196,74.3455,7350.0
2021-05-21 12:50:00,86.29,86.3,86.23,86.24,18366.0,74.3455,74.3541,74.2938,74.3024,18366.0
2021-05-21 12:55:00,86.23,86.3,86.2,86.29,11027.0,74.2938,74.3541,74.2679,74.3455,11027.0
2021-05-21 13:00:00,86.29,86.37,86.28,86.34,6882.0,74.3455,74.4144,74.3369,74.3886,6882.0
2021-05-21 13:05:00,86.33,86.38,86.32,86.38,4746.0,74.3799,74.423,74.3713,74.423,4746.0
2021-05-21 13:10:00,86.37,86.37,86.33,86.36,3828.0,74.4144,74.4144,74.3799,74.4058,3828.0
2021-05-21 13:15:00,86.34,86.37,86.34,86.34,4837.0,74.3886,74.4144,74.3886,74.3886,4837.0
2021-05-21 13:20:00,86.34,86.34,86.29,86.3,6239.0,74.3886,74.3886,74.3455,74.3541,6239.0
2021-05-21 13:25:00,86.3,86.39,86.3,86.38,5594.0,74.3541,74.4316,74.3541,74.423,5594.0
2021-05-21 13:30:00,86.38,86.41,86.36,86.4,5918.0,74.423,74.4489,74.4058,74.4403,5918.0
2021-05-21 13:35:00,86.39,86.39,86.35,86.38,6726.0,74.4316,74.4316,74.3972,74.423,6726.0
2021-05-21 13:40:00,86.37,86.37,86.33,86.35,2613.0,74.4144,74.4144,74.3799,74.3972,2613.0
2021-05-21 13:45:00,86.36,86.41,86.35,86.41,8991.0,74.4058,74.4489,74.3972,74.4489,8991.0
2021-05-21 13:50:00,86.41,86.41,86.34,86.37,6876.0,74.4489,74.4489,74.3886,74.4144,6876.0
2021-05-21 13:55:00,86.37,86.4,86.33,86.39,7948.0,74.4144,74.4403,74.3799,74.4316,7948.0
2021-05-21 14:00:00,86.38,86.38,86.3,86.36,7390.0,74.423,74.423,74.3541,74.4058,7390.0
2021-05-21 14:05:00,86.35,86.43,86.3,86.4,10238.0,74.3972,74.4661,74.3541,74.4403,10238.0
2021-05-21 14:10:00,86.4,86.42,86.37,86.37,2358.0,74.4403,74.4575,74.4144,74.4144,2358.0
2021-05-21 14:15:00,86.38,86.41,86.37,86.38,6935.0,74.423,74.4489,74.4144,74.423,6935.0
2021-05-21 14:20:00,86.38,86.4,86.35,86.37,5593.0,74.423,74.4403,74.3972,74.4144,5593.0
2021-05-21 14:25:00,86.38,86.38,86.33,86.34,4426.0,74.423,74.423,74.3799,74.3886,4426.0
2021-05-21 14:30:00,86.35,86.38,86.32,86.33,7126.0,74.3972,74.423,74.3713,74.3799,7126.0
2021-05-21 14:35:00,86.32,86.39,86.31,86.34,9986.0,74.3713,74.4316,74.3627,74.3886,9986.0
2021-05-21 14:40:00,86.32,86.36,86.31,86.34,9546.0,74.3713,74.4058,74.3627,74.3886,9546.0
2021-05-21 14:45:00,86.35,86.41,86.35,86.4,5296.0,74.3972,74.4489,74.3972,74.4403,5296.0
2021-05-21 14:50:00,86.41,86.48,86.39,86.46,9890.0,74.4489,74.5092,74.4316,74.4919,9890.0
2021-05-21 14:55:00,86.46,86.51,86.45,86.48,7100.0,74.4919,74.535,74.4833,74.5092,7100.0
2021-05-21 15:00:00,86.48,86.48,86.42,86.48,6230.0,74.5092,74.5092,74.4575,74.5092,6230.0
2021-05-21 15:05:00,86.47,86.51,86.47,86.51,6923.0,74.5006,74.535,74.5006,74.535,6923.0
2021-05-21 15:10:00,86.48,86.53,86.48,86.52,15084.0,74.5092,74.5523,74.5092,74.5436,15084.0
2021-05-21 15:15:00,86.52,86.55,86.48,86.5,12449.0,74.5436,74.5695,74.5092,74.5264,12449.0
2021-05-21 15:20:00,86.51,86.59,86.5,86.59,15285.0,74.535,74.604,74.5264,74.604,15285.0
2021-05-21 15:25:00,86.59,86.64,86.54,86.61,12493.0,74.604,74.647,74.5609,74.6212,12493.0
2021-05-21 15:30:00,86.6,86.6,86.51,86.56,18859.0,74.6126,74.6126,74.535,74.5781,18859.0
2021-05-21 15:35:00,86.58,86.59,86.51,86.52,16361.0,74.5953,74.604,74.535,74.5436,16361.0
2021-05-21 15:40:00,86.52,86.52,86.47,86.49,15297.0,74.5436,74.5436,74.5006,74.5178,15297.0
2021-05-21 15:45:00,86.49,86.58,86.43,86.58,21930.0,74.5178,74.5953,74.4661,74.5953,21930.0
2021-05-21 15:50:00,86.58,86.68,86.57,86.64,60178.0,74.5953,74.6815,74.5867,74.647,60178.0
2021-05-21 15:55:00,86.64,86.69,86.61,86.65,104262.0,74.647,74.6901,74.6212,74.6556,104262.0
2021-05-24 09:30:00,87.01,87.12,86.89,86.93,43426.0,74.9658,75.0606,74.8624,74.8969,43426.0
2021-05-24 09:35:00,86.99,86.99,86.74,86.88,10416.0,74.9486,74.9486,74.7332,74.8538,10416.0
2021-05-24 09:40:00,86.91,86.93,86.64,86.73,9890.0,74.8797,74.8969,74.647,74.7246,9890.0
2021-05-24 09:45:00,86.72,86.79,86.6,86.67,12596.0,74.716,74.7763,74.6126,74.6729,12596.0
2021-05-24 09:50:00,86.67,86.67,86.5,86.56,7330.0,74.6729,74.6729,74.5264,74.5781,7330.0
2021-05-24 09:55:00,86.56,86.58,86.44,86.54,8814.0,74.5781,74.5953,74.4747,74.5609,8814.0
2021-05-24 10:00:00,86.57,86.7,86.47,86.68,14583.0,74.5867,74.6987,74.5006,74.6815,14583.0
2021-05-24 10:05:00,86.67,86.68,86.55,86.55,8732.0,74.6729,74.6815,74.5695,74.5695,8732.0
2021-05-24 10:10:00,86.54,86.66,86.46,86.62,8083.0,74.5609,74.6643,74.4919,74.6298,8083.0
2021-05-24 10:15:00,86.66,86.77,86.64,86.75,8100.0,74.6643,74.759,74.647,74.7418,8100.0
2021-05-24 10:20:00,86.74,86.82,86.71,86.79,6366.0,74.7332,74.8021,74.7073,74.7763,6366.0
2021-05-24 10:25:00,86.79,86.82,86.67,86.74,6406.0,74.7763,74.8021,74.6729,74.7332,6406.0
2021-05-24 10:30:00,86.74,86.82,86.74,86.81,8730.0,74.7332,74.8021,74.7332,74.7935,8730.0
2021-05-24 10:35:00,86.8,86.86,86.72,86.74,9854.0,74.7849,74.8366,74.716,74.7332,9854.0
2021-05-24 10:40:00,86.75,86.92,86.74,86.92,8546.0,74.7418,74.8883,74.7332,74.8883,8546.0
2021-05-24 10:45:00,86.93,87.0,86.9,87.0,9004.0,74.8969,74.9572,74.871,74.9572,9004.0
2021-05-24 10:50:00,87.01,87.01,86.87,86.89,8795.0,74.9658,74.9658,74.8452,74.8624,8795.0
2021-05-24 10:55:00,86.94,87.0,86.93,87.0,6980.0,74.9055,74.9572,74.8969,74.9572,6980.0
2021-05-24 11:00:00,86.92,86.97,86.86,86.86,11761.0,74.8883,74.9314,74.8366,74.8366,11761.0
2021-05-24 11:05:00,86.86,86.89,86.79,86.81,2945.0,74.8366,74.8624,74.7763,74.7935,2945.0
2021-05-24 11:10:00,86.81,86.82,86.69,86.7,4400.0,74.7935,74.8021,74.6901,74.6987,4400.0
2021-05-24 11:15:00,86.71,86.78,86.7,86.74,6884.0,74.7073,74.7677,74.6987,74.7332,6884.0
2021-05-24 11:20:00,86.74,86.8,86.73,86.74,7510.0,74.7332,74.7849,74.7246,74.7332,7510.0
2021-05-24 11:25:00,86.74,86.78,86.72,86.76,6686.0,74.7332,74.7677,74.716,74.7504,6686.0
2021-05-24 11:30:00,86.77,86.81,86.74,86.79,4419.0,74.759,74.7935,74.7332,74.7763,4419.0
2021-05-24 11:35:00,86.79,86.79,86.7,86.73,10057.0,74.7763,74.7763,74.6987,74.7246,10057.0
2021-05-24 11:40:00,86.74,86.82,86.74,86.8,3179.0,74.7332,74.8021,74.7332,74.7849,3179.0
2021-05-24 11:45:00,86.78,86.81,86.67,86.67,6850.0,74.7677,74.7935,74.6729,74.6729,6850.0
2021-05-24 11:50:00,86.67,86.72,86.63,86.71,6236.0,74.6729,74.716,74.6384,74.7073,6236.0
2021-05-24 11:55:00,86.71,86.73,86.67,86.68,3290.0,74.7073,74.7246,74.6729,74.6815,3290.0
2021-05-24 12:00:00,86.7,86.74,86.67,86.74,6529.0,74.6987,74.7332,74.6729,74.7332,6529.0
2021-05-24 12:05:00,86.74,86.84,86.74,86.81,3815.0,74.7332,74.8193,74.7332,74.7935,3815.0
2021-05-24 12:10:00,86.84,86.85,86.82,86.84,6098.0,74.8193,74.828,74.8021,74.8193,6098.0
2021-05-24 12:15:00,86.84,86.84,86.77,86.77,4887.0,74.8193,74.8193,74.759,74.759,4887.0
2021-05-24 12:20:00,86.77,86.79,86.76,86.77,3900.0,74.759,74.7763,74.7504,74.759,3900.0
2021-05-24 12:25:00,86.77,86.82,86.77,86.82,6124.0,74.759,74.8021,74.759,74.8021,6124.0
2021-05-24 12:30:00,86.82,86.87,86.82,86.87,7614.0,74.8021,74.8452,74.8021,74.8452,7614.0
2021-05-24 12:35:00,86.86,86.88,86.85,86.88,5358.0,74.8366,74.8538,74.828,74.8538,5358.0
2021-05-24 12:40:00,86.87,86.94,86.86,86.93,14542.0,74.8452,74.9055,74.8366,74.8969,14542.0
2021-05-24 12:45:00,86.92,86.94,86.89,86.91,8624.0,74.8883,74.9055,74.8624,74.8797,8624.0
2021-05-24 12:50:00,86.91,86.93,86.88,86.93,7754.0,74.8797,74.8969,74.8538,74.8969,7754.0
2021-05-24 12:55:00,86.94,86.96,86.92,86.95,5812.0,74.9055,74.9227,74.8883,74.9141,5812.0
2021-05-24 13:00:00,86.95,86.95,86.86,86.88,5074.0,74.9141,74.9141,74.8366,74.8538,5074.0
2021-05-24 13:05:00,86.89,86.9,86.83,86.85,15014.0,74.8624,74.871,74.8107,74.828,15014.0
2021-05-24 13:10:00,86.86,86.86,86.8,86.83,3660.0,74.8366,74.8366,74.7849,74.8107,3660.0
2021-05-24 13:15:00,86.83,86.86,86.81,86.85,6198.0,74.8107,74.8366,74.7935,74.828,6198.0
2021-05-24 13:20:00,86.84,86.86,86.83,86.84,4341.0,74.8193,74.8366,74.8107,74.8193,4341.0
2021-05-24 13:25:00,86.84,86.84,86.79,86.81,4561.0,74.8193,74.8193,74.7763,74.7935,4561.0
2021-05-24 13:30:00,86.81,86.9,86.81,86.89,14455.0,74.7935,74.871,74.7935,74.8624,14455.0
2021-05-24 13:35:00,86.9,86.92,86.83,86.84,6085.0,74.871,74.8883,74.8107,74.8193,6085.0
2021-05-24 13:40:00,86.85,86.88,86.8,86.82,9356.0,74.828,74.8538,74.7849,74.8021,9356.0
2021-05-24 13:45:00,86.82,86.87,86.81,86.85,10769.0,74.8021,74.8452,74.7935,74.828,10769.0
2021-05-24 13:50:00,86.85,86.85,86.8,86.8,3262.0,74.828,74.828,74.7849,74.7849,3262.0
2021-05-24 13:55:00,86.81,86.87,86.81,86.87,5216.0,74.7935,74.8452,74.7935,74.8452,5216.0
2021-05-24 14:00:00,86.86,86.87,86.84,86.87,8691.0,74.8366,74.8452,74.8193,74.8452,8691.0
2021-05-24 14:05:00,86.87,86.9,86.85,86.88,10599.0,74.8452,74.871,74.828,74.8538,10599.0
2021-05-24 14:10:00,86.88,86.93,86.88,86.93,9346.0,74.8538,74.8969,74.8538,74.8969,9346.0
2021-05-24 14:15:00,86.93,86.96,86.91,86.94,11670.0,74.8969,74.9227,74.8797,74.9055,11670.0
2021-05-24 14:20:00,86.94,86.95,86.87,86.88,7957.0,74.9055,74.9141,74.8452,74.8538,7957.0
2021-05-24 14:25:00,86.88,86.91,86.86,86.86,7185.0,74.8538,74.8797,74.8366,74.8366,7185.0
2021-05-24 14:30:00,86.86,86.89,86.84,86.86,12842.0,74.8366,74.8624,74.8193,74.8366,12842.0
2021-05-24 14:35:00,86.85,86.86,86.78,86.8,9589.0,74.828,74.8366,74.7677,74.7849,9589.0
2021-05-24 14:40:00,86.8,86.85,86.8,86.82,10755.0,74.7849,74.828,74.7849,74.8021,10755.0
2021-05-24 14:45:00,86.83,86.84,86.78,86.82,8553.0,74.8107,74.8193,74.7677,74.8021,8553.0
2021-05-24 14:50:00,86.82,86.84,86.75,86.77,8880.0,74.8021,74.8193,74.7418,74.759,8880.0
2021-05-24 14:55:00,86.78,86.8,86.74,86.75,10099.0,74.7677,74.7849,74.7332,74.7418,10099.0
2021-05-24 15:00:00,86.75,86.75,86.68,86.7,5102.0,74.7418,74.7418,74.6815,74.6987,5102.0
2021-05-24 15:05:00,86.69,86.73,86.69,86.72,6106.0,74.6901,74.7246,74.6901,74.716,6106.0
2021-05-24 15:10:00,86.73,86.76,86.71,86.74,8192.0,74.7246,74.7504,74.7073,74.7332,8192.0
2021-05-24 15:15:00,86.75,86.82,86.74,86.81,12696.0,74.7418,74.8021,74.7332,74.7935,12696.0
2021-05-24 15:20:00,86.81,86.81,86.76,86.78,5702.0,74.7935,74.7935,74.7504,74.7677,5702.0
2021-05-24 15:25:00,86.78,86.8,86.73,86.76,9737.0,74.7677,74.7849,74.7246,74.7504,9737.0
2021-05-24 15:30:00,86.77,86.8,86.73,86.8,14618.0,74.759,74.7849,74.7246,74.7849,14618.0
2021-05-24 15:35:00,86.81,86.83,86.72,86.73,14661.0,74.7935,74.8107,74.716,74.7246,14661.0
2021-05-24 15:40:00,86.73,86.78,86.71,86.75,21577.0,74.7246,74.7677,74.7073,74.7418,21577.0
2021-05-24 15:45:00,86.75,86.84,86.73,86.84,21687.0,74.7418,74.8193,74.7246,74.8193,21687.0
2021-05-24 15:50:00,86.85,86.9,86.65,86.65,44913.0,74.828,74.871,74.6556,74.6556,44913.0
2021-05-24 15:55:00,86.66,86.66,86.55,86.57,77221.0,74.6643,74.6643,74.5695,74.5867,77221.0
2021-05-25 09:30:00,86.65,86.77,86.14,86.19,52206.0,74.6556,74.759,74.2162,74.2593,52206.0
2021-05-25 09:35:00,86.19,86.23,85.87,85.88,25302.0,74.2593,74.2938,73.9836,73.9922,25302.0
2021-05-25 09:40:00,85.89,85.93,85.71,85.77,14700.0,74.0008,74.0353,73.8458,73.8975,14700.0
2021-05-25 09:45:00,85.79,85.81,85.59,85.65,29077.0,73.9147,73.9319,73.7424,73.7941,29077.0
2021-05-25 09:50:00,85.67,85.9,85.61,85.85,22881.0,73.8113,74.0095,73.7596,73.9664,22881.0
2021-05-25 09:55:00,85.86,86.03,85.82,85.97,13099.0,73.975,74.1215,73.9405,74.0698,13099.0
2021-05-25 10:00:00,85.99,86.06,85.9,85.95,14887.0,74.087,74.1473,74.0095,74.0525,14887.0
2021-05-25 10:05:00,85.95,86.05,85.84,85.96,13563.0,74.0525,74.1387,73.9578,74.0612,13563.0
2021-05-25 10:10:00,85.95,85.96,85.85,85.9,9775.0,74.0525,74.0612,73.9664,74.0095,9775.0
2021-05-25 10:15:00,85.89,85.89,85.81,85.83,20834.0,74.0008,74.0008,73.9319,73.9492,20834.0
2021-05-25 10:20:00,85.8,85.88,85.76,85.77,10533.0,73.9233,73.9922,73.8888,73.8975,10533.0
2021-05-25 10:25:00,85.77,85.86,85.73,85.85,11540.0,73.8975,73.975,73.863,73.9664,11540.0
2021-05-25 10:30:00,85.85,85.92,85.78,85.88,23216.0,73.9664,74.0267,73.9061,73.9922,23216.0
2021-05-25 10:35:00,85.89,85.91,85.69,85.77,12658.0,74.0008,74.0181,73.8285,73.8975,12658.0
2021-05-25 10:40:00,85.73,85.77,85.68,85.68,8802.0,73.863,73.8975,73.8199,73.8199,8802.0
2021-05-25 10:45:00,85.69,85.76,85.68,85.73,14349.0,73.8285,73.8888,73.8199,73.863,14349.0
2021-05-25 10:50:00,85.72,85.77,85.68,85.69,15188.0,73.8544,73.8975,73.8199,73.8285,15188.0
2021-05-25 10:55:00,85.71,85.77,85.63,85.76,9580.0,73.8458,73.8975,73.7768,73.8888,9580.0
2021-05-25 11:00:00,85.75,86.01,85.74,86.01,11336.0,73.8802,74.1042,73.8716,74.1042,11336.0
2021-05-25 11:05:00,86.01,86.06,85.96,86.02,9862.0,74.1042,74.1473,74.0612,74.1129,9862.0
2021-05-25 11:10:00,86.03,86.12,86.03,86.1,20828.0,74.1215,74.199,74.1215,74.1818,20828.0
2021-05-25 11:15:00,86.09,86.19,86.09,86.19,12024.0,74.1732,74.2593,74.1732,74.2593,12024.0
2021-05-25 11:20:00,86.16,86.17,86.05,86.09,9699.0,74.2335,74.2421,74.1387,74.1732,9699.0
2021-05-25 11:25:00,86.12,86.15,86.08,86.12,9971.0,74.199,74.2249,74.1645,74.199,9971.0
2021-05-25 11:30:00,86.09,86.14,86.06,86.09,9753.0,74.1732,74.2162,74.1473,74.1732,9753.0
2021-05-25 11:35:00,86.09,86.1,86.03,86.09,11482.0,74.1732,74.1818,74.1215,74.1732,11482.0
2021-05-25 11:40:00,86.09,86.13,86.03,86.03,12838.0,74.1732,74.2076,74.1215,74.1215,12838.0
2021-05-25 11:45:00,86.02,86.04,85.98,85.98,6347.0,74.1129,74.1301,74.0784,74.0784,6347.0
2021-05-25 11:50:00,86.0,86.04,86.0,86.04,5296.0,74.0956,74.1301,74.0956,74.1301,5296.0
2021-05-25 11:55:00,86.03,86.09,86.01,86.05,10038.0,74.1215,74.1732,74.1042,74.1387,10038.0
2021-05-25 12:00:00,86.05,86.08,86.04,86.07,6668.0,74.1387,74.1645,74.1301,74.1559,6668.0
2021-05-25 12:05:00,86.08,86.15,86.07,86.11,15046.0,74.1645,74.2249,74.1559,74.1904,15046.0
2021-05-25 12:10:00,86.13,86.15,86.11,86.15,7726.0,74.2076,74.2249,74.1904,74.2249,7726.0
2021-05-25 12:15:00,86.13,86.22,86.13,86.22,8503.0,74.2076,74.2852,74.2076,74.2852,8503.0
2021-05-25 12:20:00,86.22,86.22,86.15,86.16,9296.0,74.2852,74.2852,74.2249,74.2335,9296.0
2021-05-25 12:25:00,86.16,86.16,86.1,86.11,6904.0,74.2335,74.2335,74.1818,74.1904,6904.0
2021-05-25 12:30:00,86.12,86.14,86.08,86.09,5518.0,74.199,74.2162,74.1645,74.1732,5518.0
2021-05-25 12:35:00,86.08,86.13,86.07,86.11,5595.0,74.1645,74.2076,74.1559,74.1904,5595.0
2021-05-25 12:40:00,86.11,86.24,86.09,86.23,32729.0,74.1904,74.3024,74.1732,74.2938,32729.0
2021-05-25 12:45:00,86.24,86.26,86.18,86.22,7011.0,74.3024,74.3196,74.2507,74.2852,7011.0
2021-05-25 12:50:00,86.22,86.25,86.17,86.25,4522.0,74.2852,74.311,74.2421,74.311,4522.0
2021-05-25 12:55:00,86.25,86.28,86.24,86.27,8294.0,74.311,74.3369,74.3024,74.3282,8294.0
2021-05-25 13:00:00,86.25,86.26,86.16,86.18,36740.0,74.311,74.3196,74.2335,74.2507,36740.0
2021-05-25 13:05:00,86.19,86.2,86.09,86.09,16911.0,74.2593,74.2679,74.1732,74.1732,16911.0
2021-05-25 13:10:00,86.08,86.13,86.08,86.1,7142.0,74.1645,74.2076,74.1645,74.1818,7142.0
2021-05-25 13:15:00,86.1,86.15,86.07,86.07,9689.0,74.1818,74.2249,74.1559,74.1559,9689.0
2021-05-25 13:20:00,86.07,86.1,86.06,86.1,8083.0,74.1559,74.1818,74.1473,74.1818,8083.0
2021-05-25 13:25:00,86.11,86.14,86.09,86.13,5386.0,74.1904,74.2162,74.1732,74.2076,5386.0
2021-05-25 13:30:00,86.14,86.14,86.04,86.05,6327.0,74.2162,74.2162,74.1301,74.1387,6327.0
2021-05-25 13:35:00,86.05,86.07,86.01,86.02,9641.0,74.1387,74.1559,74.1042,74.1129,9641.0
2021-05-25 13:40:00,86.04,86.06,85.98,85.98,6237.0,74.1301,74.1473,74.0784,74.0784,6237.0
2021-05-25 13:45:00,85.99,85.99,85.93,85.95,4353.0,74.087,74.087,74.0353,74.0525,4353.0
2021-05-25 13:50:00,85.95,85.96,85.93,85.93,5978.0,74.0525,74.0612,74.0353,74.0353,5978.0
2021-05-25 13:55:00,85.94,85.96,85.89,85.9,5130.0,74.0439,74.0612,74.0008,74.0095,5130.0
2021-05-25 14:00:00,85.9,85.94,85.85,85.87,9564.0,74.0095,74.0439,73.9664,73.9836,9564.0
2021-05-25 14:05:00,85.88,85.95,85.83,85.85,7225.0,73.9922,74.0525,73.9492,73.9664,7225.0
2021-05-25 14:10:00,85.84,85.86,85.79,85.79,5918.0,73.9578,73.975,73.9147,73.9147,5918.0
2021-05-25 14:15:00,85.79,85.8,85.72,85.73,11371.0,73.9147,73.9233,73.8544,73.863,11371.0
2021-05-25 14:20:00,85.73,85.73,85.68,85.68,4971.0,73.863,73.863,73.8199,73.8199,4971.0
2021-05-25 14:25:00,85.67,85.73,85.66,85.7,6577.0,73.8113,73.863,73.8027,73.8372,6577.0
2021-05-25 14:30:00,85.7,85.79,85.69,85.79,15744.0,73.8372,73.9147,73.8285,73.9147,15744.0
2021-05-25 14:35:00,85.79,85.79,85.74,85.76,5973.0,73.9147,73.9147,73.8716,73.8888,5973.0
2021-05-25 14:40:00,85.75,85.79,85.74,85.74,8197.0,73.8802,73.9147,73.8716,73.8716,8197.0
2021-05-25 14:45:00,85.75,85.79,85.74,85.78,9788.0,73.8802,73.9147,73.8716,73.9061,9788.0
2021-05-25 14:50:00,85.78,85.85,85.78,85.8,8492.0,73.9061,73.9664,73.9061,73.9233,8492.0
2021-05-25 14:55:00,85.81,85.83,85.79,85.81,6974.0,73.9319,73.9492,73.9147,73.9319,6974.0
2021-05-25 15:00:00,85.81,85.82,85.76,85.79,5543.0,73.9319,73.9405,73.8888,73.9147,5543.0
2021-05-25 15:05:00,85.79,85.8,85.71,85.72,7044.0,73.9147,73.9233,73.8458,73.8544,7044.0
2021-05-25 15:10:00,85.73,85.78,85.72,85.74,7936.0,73.863,73.9061,73.8544,73.8716,7936.0
2021-05-25 15:15:00,85.75,85.77,85.74,85.75,10679.0,73.8802,73.8975,73.8716,73.8802,10679.0
2021-05-25 15:20:00,85.76,85.89,85.76,85.89,11839.0,73.8888,74.0008,73.8888,74.0008,11839.0
2021-05-25 15:25:00,85.89,85.95,85.89,85.89,11837.0,74.0008,74.0525,74.0008,74.0008,11837.0
2021-05-25 15:30:00,85.91,85.96,85.87,85.89,13393.0,74.0181,74.0612,73.9836,74.0008,13393.0
2021-05-25 15:35:00,85.9,85.93,85.88,85.92,15980.0,74.0095,74.0353,73.9922,74.0267,15980.0
2021-05-25 15:40:00,85.95,86.04,85.94,86.0,19138.0,74.0525,74.1301,74.0439,74.0956,19138.0
2021-05-25 15:45:00,86.0,86.02,85.9,85.9,27809.0,74.0956,74.1129,74.0095,74.0095,27809.0
2021-05-25 15:50:00,85.91,85.93,85.82,85.87,52651.0,74.0181,74.0353,73.9405,73.9836,52651.0
2021-05-25 15:55:00,85.87,85.96,85.87,85.94,87533.0,73.9836,74.0612,73.9836,74.0439,87533.0
2021-05-26 09:30:00,86.1,86.11,85.84,86.07,62228.0,74.1818,74.1904,73.9578,74.1559,62228.0
2021-05-26 09:35:00,86.1,86.11,85.73,85.97,85030.0,74.1818,74.1904,73.863,74.0698,85030.0
2021-05-26 09:40:00,85.97,86.2,85.85,85.85,65377.0,74.0698,74.2679,73.9664,73.9664,65377.0
2021-05-26 09:45:00,85.85,85.86,85.59,85.71,17724.0,73.9664,73.975,73.7424,73.8458,17724.0
2021-05-26 09:50:00,85.71,85.82,85.7,85.74,8047.0,73.8458,73.9405,73.8372,73.8716,8047.0
2021-05-26 09:55:00,85.76,85.76,85.57,85.62,13815.0,73.8888,73.8888,73.7251,73.7682,13815.0
2021-05-26 10:00:00,85.68,85.78,85.67,85.67,11592.0,73.8199,73.9061,73.8113,73.8113,11592.0
2021-05-26 10:05:00,85.66,85.71,85.63,85.7,8656.0,73.8027,73.8458,73.7768,73.8372,8656.0
2021-05-26 10:10:00,85.69,85.7,85.6,85.6,8759.0,73.8285,73.8372,73.751,73.751,8759.0
2021-05-26 10:15:00,85.6,85.77,85.6,85.77,16548.0,73.751,73.8975,73.751,73.8975,16548.0
2021-05-26 10:20:00,85.76,85.79,85.72,85.74,11142.0,73.8888,73.9147,73.8544,73.8716,11142.0
2021-05-26 10:25:00,85.76,85.78,85.63,85.64,12083.0,73.8888,73.9061,73.7768,73.7855,12083.0
2021-05-26 10:30:00,85.64,85.77,85.62,85.75,8403.0,73.7855,73.8975,73.7682,73.8802,8403.0
2021-05-26 10:35:00,85.75,85.88,85.74,85.84,14829.0,73.8802,73.9922,73.8716,73.9578,14829.0
2021-05-26 10:40:00,85.83,85.92,85.8,85.9,10687.0,73.9492,74.0267,73.9233,74.0095,10687.0
2021-05-26 10:45:00,85.9,85.92,85.83,85.83,8108.0,74.0095,74.0267,73.9492,73.9492,8108.0
2021-05-26 10:50:00,85.84,85.87,85.7,85.75,14837.0,73.9578,73.9836,73.8372,73.8802,14837.0
2021-05-26 10:55:00,85.79,85.83,85.74,85.82,5227.0,73.9147,73.9492,73.8716,73.9405,5227.0
2021-05-26 11:00:00,85.84,85.98,85.83,85.92,7653.0,73.9578,74.0784,73.9492,74.0267,7653.0
2021-05-26 11:05:00,85.92,85.96,85.88,85.9,10777.0,74.0267,74.0612,73.9922,74.0095,10777.0
2021-05-26 11:10:00,85.89,85.92,85.86,85.89,9933.0,74.0008,74.0267,73.975,74.0008,9933.0
2021-05-26 11:15:00,85.89,85.91,85.84,85.88,11393.0,74.0008,74.0181,73.9578,73.9922,11393.0
2021-05-26 11:20:00,85.88,85.91,85.85,85.89,12475.0,73.9922,74.0181,73.9664,74.0008,12475.0
2021-05-26 11:25:00,85.91,85.97,85.9,85.95,6964.0,74.0181,74.0698,74.0095,74.0525,6964.0
2021-05-26 11:30:00,85.95,85.99,85.91,85.98,8862.0,74.0525,74.087,74.0181,74.0784,8862.0
2021-05-26 11:35:00,85.97,85.97,85.9,85.92,8419.0,74.0698,74.0698,74.0095,74.0267,8419.0
2021-05-26 11:40:00,85.91,85.93,85.88,85.9,6202.0,74.0181,74.0353,73.9922,74.0095,6202.0
2021-05-26 11:45:00,85.89,85.99,85.89,85.93,23495.0,74.0008,74.087,74.0008,74.0353,23495.0
2021-05-26 11:50:00,85.93,85.95,85.89,85.9,9319.0,74.0353,74.0525,74.0008,74.0095,9319.0
2021-05-26 11:55:00,85.9,85.91,85.84,85.87,6485.0,74.0095,74.0181,73.9578,73.9836,6485.0
2021-05-26 12:00:00,85.86,85.87,85.82,85.84,6508.0,73.975,73.9836,73.9405,73.9578,6508.0
2021-05-26 12:05:00,85.85,85.89,85.84,85.88,7554.0,73.9664,74.0008,73.9578,73.9922,7554.0
2021-05-26 12:10:00,85.88,85.89,85.82,85.84,5764.0,73.9922,74.0008,73.9405,73.9578,5764.0
2021-05-26 12:15:00,85.84,85.88,85.83,85.86,5667.0,73.9578,73.9922,73.9492,73.975,5667.0
2021-05-26 12:20:00,85.85,85.89,85.84,85.86,10107.0,73.9664,74.0008,73.9578,73.975,10107.0
2021-05-26 12:25:00,85.86,85.88,85.79,85.8,7011.0,73.975,73.9922,73.9147,73.9233,7011.0
2021-05-26 12:30:00,85.8,85.84,85.78,85.83,9315.0,73.9233,73.9578,73.9061,73.9492,9315.0
2021-05-26 12:35:00,85.83,85.86,85.82,85.84,5575.0,73.9492,73.975,73.9405,73.9578,5575.0
2021-05-26 12:40:00,85.84,85.92,85.84,85.9,8727.0,73.9578,74.0267,73.9578,74.0095,8727.0
2021-05-26 12:45:00,85.9,85.96,85.89,85.92,21989.0,74.0095,74.0612,74.0008,74.0267,21989.0
2021-05-26 12:50:00,85.92,85.92,85.87,85.92,8093.0,74.0267,74.0267,73.9836,74.0267,8093.0
2021-05-26 12:55:00,85.91,85.91,85.86,85.89,12429.0,74.0181,74.0181,73.975,74.0008,12429.0
2021-05-26 13:00:00,85.88,85.93,85.88,85.92,10948.0,73.9922,74.0353,73.9922,74.0267,10948.0
2021-05-26 13:05:00,85.92,85.93,85.89,85.91,6535.0,74.0267,74.0353,74.0008,74.0181,6535.0
2021-05-26 13:10:00,85.92,85.93,85.85,85.87,8373.0,74.0267,74.0353,73.9664,73.9836,8373.0
2021-05-26 13:15:00,85.88,85.88,85.82,85.83,5646.0,73.9922,73.9922,73.9405,73.9492,5646.0
2021-05-26 13:20:00,85.83,85.88,85.83,85.86,15396.0,73.9492,73.9922,73.9492,73.975,15396.0
2021-05-26 13:25:00,85.85,85.85,85.8,85.81,2862.0,73.9664,73.9664,73.9233,73.9319,2862.0
2021-05-26 13:30:00,85.81,85.83,85.78,85.81,7861.0,73.9319,73.9492,73.9061,73.9319,7861.0
2021-05-26 13:35:00,85.81,85.82,85.79,85.82,6487.0,73.9319,73.9405,73.9147,73.9405,6487.0
2021-05-26 13:40:00,85.81,85.82,85.67,85.68,7707.0,73.9319,73.9405,73.8113,73.8199,7707.0
2021-05-26 13:45:00,85.68,85.72,85.67,85.68,17154.0,73.8199,73.8544,73.8113,73.8199,17154.0
2021-05-26 13:50:00,85.68,85.75,85.67,85.75,9943.0,73.8199,73.8802,73.8113,73.8802,9943.0
2021-05-26 13:55:00,85.76,85.78,85.7,85.71,7399.0,73.8888,73.9061,73.8372,73.8458,7399.0
2021-05-26 14:00:00,85.71,85.77,85.69,85.76,5805.0,73.8458,73.8975,73.8285,73.8888,5805.0
2021-05-26 14:05:00,85.76,85.86,85.75,85.85,17734.0,73.8888,73.975,73.8802,73.9664,17734.0
2021-05-26 14:10:00,85.86,85.86,85.84,85.84,8527.0,73.975,73.975,73.9578,73.9578,8527.0
2021-05-26 14:15:00,85.84,85.86,85.81,85.83,24053.0,73.9578,73.975,73.9319,73.9492,24053.0
2021-05-26 14:20:00,85.83,85.88,85.83,85.86,7360.0,73.9492,73.9922,73.9492,73.975,7360.0
2021-05-26 14:25:00,85.87,85.88,85.85,85.86,8759.0,73.9836,73.9922,73.9664,73.975,8759.0
2021-05-26 14:30:00,85.86,85.86,85.78,85.79,6010.0,73.975,73.975,73.9061,73.9147,6010.0
2021-05-26 14:35:00,85.8,85.8,85.74,85.74,4010.0,73.9233,73.9233,73.8716,73.8716,4010.0
2021-05-26 14:40:00,85.75,85.78,85.74,85.78,2805.0,73.8802,73.9061,73.8716,73.9061,2805.0
2021-05-26 14:45:00,85.78,85.78,85.72,85.74,5498.0,73.9061,73.9061,73.8544,73.8716,5498.0
2021-05-26 14:50:00,85.74,85.76,85.72,85.72,5638.0,73.8716,73.8888,73.8544,73.8544,5638.0
2021-05-26 14:55:00,85.72,85.74,85.69,85.7,18996.0,73.8544,73.8716,73.8285,73.8372,18996.0
2021-05-26 15:00:00,85.71,85.77,85.71,85.73,5892.0,73.8458,73.8975,73.8458,73.863,5892.0
2021-05-26 15:05:00,85.75,85.77,85.72,85.73,6416.0,73.8802,73.8975,73.8544,73.863,6416.0
2021-05-26 15:10:00,85.71,85.72,85.69,85.7,8730.0,73.8458,73.8544,73.8285,73.8372,8730.0
2021-05-26 15:15:00,85.68,85.72,85.66,85.72,10584.0,73.8199,73.8544,73.8027,73.8544,10584.0
2021-05-26 15:20:00,85.72,85.72,85.6,85.61,8766.0,73.8544,73.8544,73.751,73.7596,8766.0
2021-05-26 15:25:00,85.61,85.62,85.58,85.62,11728.0,73.7596,73.7682,73.7338,73.7682,11728.0
2021-05-26 15:30:00,85.62,85.66,85.58,85.65,17918.0,73.7682,73.8027,73.7338,73.7941,17918.0
2021-05-26 15:35:00,85.63,85.73,85.62,85.72,13316.0,73.7768,73.863,73.7682,73.8544,13316.0
2021-05-26 15:40:00,85.72,85.75,85.69,85.7,13968.0,73.8544,73.8802,73.8285,73.8372,13968.0
2021-05-26 15:45:00,85.69,85.74,85.65,85.74,41404.0,73.8285,73.8716,73.7941,73.8716,41404.0
2021-05-26 15:50:00,85.74,85.75,85.65,85.7,36927.0,73.8716,73.8802,73.7941,73.8372,36927.0
2021-05-26 15:55:00,85.71,85.78,85.69,85.76,73339.0,73.8458,73.9061,73.8285,73.8888,73339.0
2021-05-27 09:30:00,85.92,85.96,85.54,85.56,41003.0,74.0267,74.0612,73.6993,73.7165,41003.0
2021-05-27 09:35:00,85.57,85.76,85.52,85.65,21897.0,73.7251,73.8888,73.6821,73.7941,21897.0
2021-05-27 09:40:00,85.65,85.9,85.64,85.83,26909.0,73.7941,74.0095,73.7855,73.9492,26909.0
2021-05-27 09:45:00,85.83,85.88,85.68,85.86,20351.0,73.9492,73.9922,73.8199,73.975,20351.0
2021-05-27 09:50:00,85.86,85.88,85.7,85.7,17890.0,73.975,73.9922,73.8372,73.8372,17890.0
2021-05-27 09:55:00,85.69,85.76,85.64,85.7,9125.0,73.8285,73.8888,73.7855,73.8372,9125.0
2021-05-27 10:00:00,85.7,85.72,85.65,85.71,9883.0,73.8372,73.8544,73.7941,73.8458,9883.0
2021-05-27 10:05:00,85.72,85.77,85.69,85.7,9832.0,73.8544,73.8975,73.8285,73.8372,9832.0
2021-05-27 10:10:00,85.72,85.78,85.69,85.74,11736.0,73.8544,73.9061,73.8285,73.8716,11736.0
2021-05-27 10:15:00,85.74,85.78,85.6,85.64,7302.0,73.8716,73.9061,73.751,73.7855,7302.0
2021-05-27 10:20:00,85.64,85.68,85.58,85.6,6258.0,73.7855,73.8199,73.7338,73.751,6258.0
2021-05-27 10:25:00,85.6,85.64,85.56,85.64,5950.0,73.751,73.7855,73.7165,73.7855,5950.0
2021-05-27 10:30:00,85.62,85.65,85.61,85.61,4745.0,73.7682,73.7941,73.7596,73.7596,4745.0
2021-05-27 10:35:00,85.61,85.61,85.52,85.6,9388.0,73.7596,73.7596,73.6821,73.751,9388.0
2021-05-27 10:40:00,85.6,85.7,85.6,85.61,11696.0,73.751,73.8372,73.751,73.7596,11696.0
2021-05-27 10:45:00,85.62,85.62,85.55,85.6,5260.0,73.7682,73.7682,73.7079,73.751,5260.0
2021-05-27 10:50:00,85.62,85.71,85.58,85.7,8128.0,73.7682,73.8458,73.7338,73.8372,8128.0
2021-05-27 10:55:00,85.69,85.69,85.6,85.64,10580.0,73.8285,73.8285,73.751,73.7855,10580.0
2021-05-27 11:00:00,85.65,85.66,85.6,85.66,17106.0,73.7941,73.8027,73.751,73.8027,17106.0
2021-05-27 11:05:00,85.66,85.66,85.54,85.55,6695.0,73.8027,73.8027,73.6993,73.7079,6695.0
2021-05-27 11:10:00,85.55,85.57,85.52,85.56,10754.0,73.7079,73.7251,73.6821,73.7165,10754.0
2021-05-27 11:15:00,85.58,85.63,85.56,85.63,20838.0,73.7338,73.7768,73.7165,73.7768,20838.0
2021-05-27 11:20:00,85.62,85.65,85.56,85.65,5236.0,73.7682,73.7941,73.7165,73.7941,5236.0
2021-05-27 11:25:00,85.64,85.67,85.62,85.64,17083.0,73.7855,73.8113,73.7682,73.7855,17083.0
2021-05-27 11:30:00,85.64,85.82,85.64,85.77,26492.0,73.7855,73.9405,73.7855,73.8975,26492.0
2021-05-27 11:35:00,85.77,85.8,85.73,85.73,18672.0,73.8975,73.9233,73.863,73.863,18672.0
2021-05-27 11:40:00,85.73,85.79,85.7,85.7,12135.0,73.863,73.9147,73.8372,73.8372,12135.0
2021-05-27 11:45:00,85.7,85.75,85.69,85.73,6711.0,73.8372,73.8802,73.8285,73.863,6711.0
2021-05-27 11:50:00,85.72,85.72,85.67,85.7,7247.0,73.8544,73.8544,73.8113,73.8372,7247.0
2021-05-27 11:55:00,85.71,85.78,85.71,85.78,14363.0,73.8458,73.9061,73.8458,73.9061,14363.0
2021-05-27 12:00:00,85.77,85.79,85.74,85.79,8218.0,73.8975,73.9147,73.8716,73.9147,8218.0
2021-05-27 12:05:00,85.79,85.82,85.77,85.82,10118.0,73.9147,73.9405,73.8975,73.9405,10118.0
2021-05-27 12:10:00,85.83,85.89,85.83,85.89,8784.0,73.9492,74.0008,73.9492,74.0008,8784.0
2021-05-27 12:15:00,85.9,85.91,85.87,85.9,13564.0,74.0095,74.0181,73.9836,74.0095,13564.0
2021-05-27 12:20:00,85.89,85.9,85.83,85.84,7265.0,74.0008,74.0095,73.9492,73.9578,7265.0
2021-05-27 12:25:00,85.84,85.84,85.76,85.79,11097.0,73.9578,73.9578,73.8888,73.9147,11097.0
2021-05-27 12:30:00,85.8,85.84,85.79,85.83,9614.0,73.9233,73.9578,73.9147,73.9492,9614.0
2021-05-27 12:35:00,85.82,85.85,85.79,85.79,10013.0,73.9405,73.9664,73.9147,73.9147,10013.0
2021-05-27 12:40:00,85.78,85.78,85.76,85.78,4700.0,73.9061,73.9061,73.8888,73.9061,4700.0
2021-05-27 12:45:00,85.79,85.79,85.74,85.76,6239.0,73.9147,73.9147,73.8716,73.8888,6239.0
2021-05-27 12:50:00,85.77,85.78,85.72,85.72,10046.0,73.8975,73.9061,73.8544,73.8544,10046.0
2021-05-27 12:55:00,85.72,85.73,85.69,85.69,6259.0,73.8544,73.863,73.8285,73.8285,6259.0
2021-05-27 13:00:00,85.7,85.71,85.66,85.66,3010.0,73.8372,73.8458,73.8027,73.8027,3010.0
2021-05-27 13:05:00,85.66,85.69,85.65,85.69,2850.0,73.8027,73.8285,73.7941,73.8285,2850.0
2021-05-27 13:10:00,85.69,85.77,85.68,85.77,4494.0,73.8285,73.8975,73.8199,73.8975,4494.0
2021-05-27 13:15:00,85.78,85.8,85.75,85.79,4517.0,73.9061,73.9233,73.8802,73.9147,4517.0
2021-05-27 13:20:00,85.79,85.83,85.78,85.8,9232.0,73.9147,73.9492,73.9061,73.9233,9232.0
2021-05-27 13:25:00,85.8,85.81,85.77,85.78,8058.0,73.9233,73.9319,73.8975,73.9061,8058.0
2021-05-27 13:30:00,85.79,85.82,85.75,85.77,13448.0,73.9147,73.9405,73.8802,73.8975,13448.0
2021-05-27 13:35:00,85.76,85.79,85.73,85.79,9665.0,73.8888,73.9147,73.863,73.9147,9665.0
2021-05-27 13:40:00,85.79,85.81,85.78,85.8,6638.0,73.9147,73.9319,73.9061,73.9233,6638.0
2021-05-27 13:45:00,85.81,85.84,85.77,85.78,7522.0,73.9319,73.9578,73.8975,73.9061,7522.0
2021-05-27 13:50:00,85.77,85.78,85.75,85.76,5077.0,73.8975,73.9061,73.8802,73.8888,5077.0
2021-05-27 13:55:00,85.75,85.81,85.74,85.79,10125.0,73.8802,73.9319,73.8716,73.9147,10125.0
2021-05-27 14:00:00,85.79,85.82,85.76,85.8,13067.0,73.9147,73.9405,73.8888,73.9233,13067.0
2021-05-27 14:05:00,85.81,85.84,85.8,85.83,5194.0,73.9319,73.9578,73.9233,73.9492,5194.0
2021-05-27 14:10:00,85.83,85.85,85.82,85.83,22958.0,73.9492,73.9664,73.9405,73.9492,22958.0
2021-05-27 14:15:00,85.84,85.86,85.78,85.8,42604.0,73.9578,73.975,73.9061,73.9233,42604.0
2021-05-27 14:20:00,85.8,85.8,85.74,85.75,18524.0,73.9233,73.9233,73.8716,73.8802,18524.0
2021-05-27 14:25:00,85.74,85.77,85.73,85.75,10691.0,73.8716,73.8975,73.863,73.8802,10691.0
2021-05-27 14:30:00,85.74,85.75,85.71,85.71,9894.0,73.8716,73.8802,73.8458,73.8458,9894.0
2021-05-27 14:35:00,85.7,85.72,85.69,85.7,8550.0,73.8372,73.8544,73.8285,73.8372,8550.0
2021-05-27 14:40:00,85.7,85.74,85.7,85.73,10413.0,73.8372,73.8716,73.8372,73.863,10413.0
2021-05-27 14:45:00,85.74,85.79,85.74,85.76,17094.0,73.8716,73.9147,73.8716,73.8888,17094.0
2021-05-27 14:50:00,85.76,85.77,85.72,85.72,12147.0,73.8888,73.8975,73.8544,73.8544,12147.0
2021-05-27 14:55:00,85.72,85.75,85.7,85.74,8748.0,73.8544,73.8802,73.8372,73.8716,8748.0
2021-05-27 15:00:00,85.73,85.75,85.65,85.66,21783.0,73.863,73.8802,73.7941,73.8027,21783.0
2021-05-27 15:05:00,85.65,85.71,85.65,85.71,14285.0,73.7941,73.8458,73.7941,73.8458,14285.0
2021-05-27 15:10:00,85.71,85.73,85.7,85.71,13869.0,73.8458,73.863,73.8372,73.8458,13869.0
2021-05-27 15:15:00,85.71,85.77,85.7,85.77,10149.0,73.8458,73.8975,73.8372,73.8975,10149.0
2021-05-27 15:20:00,85.76,85.8,85.75,85.79,20261.0,73.8888,73.9233,73.8802,73.9147,20261.0
2021-05-27 15:25:00,85.78,85.78,85.7,85.72,30626.0,73.9061,73.9061,73.8372,73.8544,30626.0
2021-05-27 15:30:00,85.71,85.74,85.65,85.74,23094.0,73.8458,73.8716,73.7941,73.8716,23094.0
2021-05-27 15:35:00,85.73,85.76,85.7,85.7,45202.0,73.863,73.8888,73.8372,73.8372,45202.0
2021-05-27 15:40:00,85.7,85.71,85.55,85.55,38155.0,73.8372,73.8458,73.7079,73.7079,38155.0
2021-05-27 15:45:00,85.56,85.63,85.55,85.62,37612.0,73.7165,73.7768,73.7079,73.7682,37612.0
2021-05-27 15:50:00,85.61,85.72,85.48,85.61,134849.0,73.7596,73.8544,73.6476,73.7596,134849.0
2021-05-27 15:55:00,85.6,85.72,85.55,85.55,243484.0,73.751,73.8544,73.7079,73.7079,243484.0
2021-05-28 09:30:00,86.0,86.42,85.97,86.18,74259.0,74.0956,74.4575,74.0698,74.2507,74259.0
2021-05-28 09:35:00,86.21,86.33,86.11,86.11,14670.0,74.2766,74.3799,74.1904,74.1904,14670.0
2021-05-28 09:40:00,86.13,86.16,86.02,86.06,14353.0,74.2076,74.2335,74.1129,74.1473,14353.0
2021-05-28 09:45:00,86.1,86.16,85.99,85.99,15464.0,74.1818,74.2335,74.087,74.087,15464.0
2021-05-28 09:50:00,85.96,86.08,85.81,86.03,20463.0,74.0612,74.1645,73.9319,74.1215,20463.0
2021-05-28 09:55:00,86.03,86.08,85.96,86.03,15004.0,74.1215,74.1645,74.0612,74.1215,15004.0
2021-05-28 10:00:00,86.01,86.17,86.01,86.06,12095.0,74.1042,74.2421,74.1042,74.1473,12095.0
2021-05-28 10:05:00,86.06,86.19,86.04,86.06,8610.0,74.1473,74.2593,74.1301,74.1473,8610.0
2021-05-28 10:10:00,86.03,86.05,85.95,86.03,9248.0,74.1215,74.1387,74.0525,74.1215,9248.0
2021-05-28 10:15:00,86.01,86.05,85.95,85.97,8103.0,74.1042,74.1387,74.0525,74.0698,8103.0
2021-05-28 10:20:00,85.98,85.99,85.86,85.88,9997.0,74.0784,74.087,73.975,73.9922,9997.0
2021-05-28 10:25:00,85.9,86.01,85.89,86.0,10224.0,74.0095,74.1042,74.0008,74.0956,10224.0
2021-05-28 10:30:00,86.0,86.02,85.94,85.94,3363.0,74.0956,74.1129,74.0439,74.0439,3363.0
2021-05-28 10:35:00,85.95,85.99,85.9,85.91,3027.0,74.0525,74.087,74.0095,74.0181,3027.0
2021-05-28 10:40:00,85.93,86.03,85.88,86.03,72231.0,74.0353,74.1215,73.9922,74.1215,72231.0
2021-05-28 10:45:00,86.03,86.04,85.95,86.04,19057.0,74.1215,74.1301,74.0525,74.1301,19057.0
2021-05-28 10:50:00,86.04,86.09,86.02,86.02,11363.0,74.1301,74.1732,74.1129,74.1129,11363.0
2021-05-28 10:55:00,86.01,86.08,85.96,86.04,6131.0,74.1042,74.1645,74.0612,74.1301,6131.0
2021-05-28 11:00:00,86.05,86.05,85.93,85.95,9660.0,74.1387,74.1387,74.0353,74.0525,9660.0
2021-05-28 11:05:00,85.96,86.01,85.96,85.97,4407.0,74.0612,74.1042,74.0612,74.0698,4407.0
2021-05-28 11:10:00,85.97,85.97,85.87,85.91,6064.0,74.0698,74.0698,73.9836,74.0181,6064.0
2021-05-28 11:15:00,85.93,85.96,85.89,85.94,6147.0,74.0353,74.0612,74.0008,74.0439,6147.0
2021-05-28 11:20:00,85.94,85.95,85.88,85.95,8276.0,74.0439,74.0525,73.9922,74.0525,8276.0
2021-05-28 11:25:00,85.95,86.03,85.94,86.03,8790.0,74.0525,74.1215,74.0439,74.1215,8790.0
2021-05-28 11:30:00,86.04,86.06,86.02,86.02,6883.0,74.1301,74.1473,74.1129,74.1129,6883.0
2021-05-28 11:35:00,86.01,86.08,85.99,86.06,4623.0,74.1042,74.1645,74.087,74.1473,4623.0
2021-05-28 11:40:00,86.05,86.1,86.05,86.09,5183.0,74.1387,74.1818,74.1387,74.1732,5183.0
2021-05-28 11:45:00,86.06,86.07,86.0,86.0,6337.0,74.1473,74.1559,74.0956,74.0956,6337.0
2021-05-28 11:50:00,85.99,86.01,85.97,86.0,3058.0,74.087,74.1042,74.0698,74.0956,3058.0
2021-05-28 11:55:00,86.0,86.05,85.99,86.02,5939.0,74.0956,74.1387,74.087,74.1129,5939.0
2021-05-28 12:00:00,85.99,86.02,85.93,86.0,8514.0,74.087,74.1129,74.0353,74.0956,8514.0
2021-05-28 12:05:00,86.0,86.05,86.0,86.02,6202.0,74.0956,74.1387,74.0956,74.1129,6202.0
2021-05-28 12:10:00,86.02,86.08,86.01,86.08,6940.0,74.1129,74.1645,74.1042,74.1645,6940.0
2021-05-28 12:15:00,86.08,86.09,86.03,86.05,7982.0,74.1645,74.1732,74.1215,74.1387,7982.0
2021-05-28 12:20:00,86.05,86.06,86.02,86.04,5578.0,74.1387,74.1473,74.1129,74.1301,5578.0
2021-05-28 12:25:00,86.05,86.07,86.03,86.06,6831.0,74.1387,74.1559,74.1215,74.1473,6831.0
2021-05-28 12:30:00,86.06,86.08,86.03,86.06,6219.0,74.1473,74.1645,74.1215,74.1473,6219.0
2021-05-28 12:35:00,86.06,86.08,86.02,86.03,9664.0,74.1473,74.1645,74.1129,74.1215,9664.0
2021-05-28 12:40:00,86.04,86.05,86.02,86.05,9162.0,74.1301,74.1387,74.1129,74.1387,9162.0
2021-05-28 12:45:00,86.04,86.04,85.88,85.89,13937.0,74.1301,74.1301,73.9922,74.0008,13937.0
2021-05-28 12:50:00,85.89,85.9,85.86,85.9,16117.0,74.0008,74.0095,73.975,74.0095,16117.0
2021-05-28 12:55:00,85.9,85.91,85.87,85.88,7706.0,74.0095,74.0181,73.9836,73.9922,7706.0
2021-05-28 13:00:00,85.88,85.88,85.83,85.84,8729.0,73.9922,73.9922,73.9492,73.9578,8729.0
2021-05-28 13:05:00,85.84,85.87,85.84,85.86,6790.0,73.9578,73.9836,73.9578,73.975,6790.0
2021-05-28 13:10:00,85.86,85.89,85.84,85.89,8526.0,73.975,74.0008,73.9578,74.0008,8526.0
2021-05-28 13:15:00,85.9,85.96,85.88,85.96,11525.0,74.0095,74.0612,73.9922,74.0612,11525.0
2021-05-28 13:20:00,85.95,85.96,85.93,85.96,8172.0,74.0525,74.0612,74.0353,74.0612,8172.0
2021-05-28 13:25:00,85.97,86.01,85.96,86.0,8660.0,74.0698,74.1042,74.0612,74.0956,8660.0
2021-05-28 13:30:00,85.98,85.99,85.92,85.92,6013.0,74.0784,74.087,74.0267,74.0267,6013.0
2021-05-28 13:35:00,85.93,85.96,85.91,85.94,16560.0,74.0353,74.0612,74.0181,74.0439,16560.0
2021-05-28 13:40:00,85.94,85.98,85.92,85.97,7220.0,74.0439,74.0784,74.0267,74.0698,7220.0
2021-05-28 13:45:00,85.98,85.98,85.86,85.89,10664.0,74.0784,74.0784,73.975,74.0008,10664.0
2021-05-28 13:50:00,85.89,85.89,85.81,85.83,8075.0,74.0008,74.0008,73.9319,73.9492,8075.0
2021-05-28 13:55:00,85.85,85.91,85.85,85.9,5642.0,73.9664,74.0181,73.9664,74.0095,5642.0
2021-05-28 14:00:00,85.9,85.93,85.87,85.89,10987.0,74.0095,74.0353,73.9836,74.0008,10987.0
2021-05-28 14:05:00,85.89,85.98,85.89,85.97,6148.0,74.0008,74.0784,74.0008,74.0698,6148.0
2021-05-28 14:10:00,85.97,86.05,85.97,86.03,16226.0,74.0698,74.1387,74.0698,74.1215,16226.0
2021-05-28 14:15:00,86.02,86.08,86.01,86.07,8372.0,74.1129,74.1645,74.1042,74.1559,8372.0
2021-05-28 14:20:00,86.07,86.11,86.06,86.09,4828.0,74.1559,74.1904,74.1473,74.1732,4828.0
2021-05-28 14:25:00,86.1,86.12,86.05,86.09,15388.0,74.1818,74.199,74.1387,74.1732,15388.0
2021-05-28 14:30:00,86.1,86.11,86.07,86.08,9276.0,74.1818,74.1904,74.1559,74.1645,9276.0
2021-05-28 14:35:00,86.08,86.1,86.05,86.09,7055.0,74.1645,74.1818,74.1387,74.1732,7055.0
2021-05-28 14:40:00,86.08,86.11,86.07,86.11,6026.0,74.1645,74.1904,74.1559,74.1904,6026.0
2021-05-28 14:45:00,86.11,86.12,86.08,86.12,16082.0,74.1904,74.199,74.1645,74.199,16082.0
2021-05-28 14:50:00,86.12,86.14,86.09,86.12,14141.0,74.199,74.2162,74.1732,74.199,14141.0
2021-05-28 14:55:00,86.12,86.12,86.04,86.05,78497.0,74.199,74.199,74.1301,74.1387,78497.0
2021-05-28 15:00:00,86.05,86.1,86.03,86.08,10645.0,74.1387,74.1818,74.1215,74.1645,10645.0
2021-05-28 15:05:00,86.08,86.1,86.05,86.05,11047.0,74.1645,74.1818,74.1387,74.1387,11047.0
2021-05-28 15:10:00,86.04,86.05,86.01,86.01,14556.0,74.1301,74.1387,74.1042,74.1042,14556.0
2021-05-28 15:15:00,86.02,86.07,86.0,86.02,16903.0,74.1129,74.1559,74.0956,74.1129,16903.0
2021-05-28 15:20:00,86.02,86.08,86.01,86.07,9868.0,74.1129,74.1645,74.1042,74.1559,9868.0
2021-05-28 15:25:00,86.06,86.09,86.05,86.08,10643.0,74.1473,74.1732,74.1387,74.1645,10643.0
2021-05-28 15:30:00,86.07,86.07,86.01,86.01,28039.0,74.1559,74.1559,74.1042,74.1042,28039.0
2021-05-28 15:35:00,85.99,86.06,85.98,85.99,14534.0,74.087,74.1473,74.0784,74.087,14534.0
2021-05-28 15:40:00,85.98,86.14,85.98,86.14,15195.0,74.0784,74.2162,74.0784,74.2162,15195.0
2021-05-28 15:45:00,86.14,86.22,86.13,86.21,33447.0,74.2162,74.2852,74.2076,74.2766,33447.0
2021-05-28 15:50:00,86.21,86.25,86.1,86.12,125422.0,74.2766,74.311,74.1818,74.199,125422.0
2021-05-28 15:55:00,86.11,86.13,86.0,86.01,164572.0,74.1904,74.2076,74.0956,74.1042,164572.0
2021-06-01 09:30:00,85.96,86.26,85.73,85.79,57297.0,74.0612,74.3196,73.863,73.9147,57297.0
2021-06-01 09:35:00,85.76,85.91,85.65,85.9,13766.0,73.8888,74.0181,73.7941,74.0095,13766.0
2021-06-01 09:40:00,85.91,85.91,85.71,85.74,9783.0,74.0181,74.0181,73.8458,73.8716,9783.0
2021-06-01 09:45:00,85.78,85.78,85.5,85.51,22238.0,73.9061,73.9061,73.6648,73.6735,22238.0
2021-06-01 09:50:00,85.51,85.62,85.49,85.57,13209.0,73.6735,73.7682,73.6562,73.7251,13209.0
2021-06-01 09:55:00,85.58,85.7,85.58,85.64,8500.0,73.7338,73.8372,73.7338,73.7855,8500.0
2021-06-01 10:00:00,85.64,85.7,85.5,85.54,11411.0,73.7855,73.8372,73.6648,73.6993,11411.0
2021-06-01 10:05:00,85.54,85.6,85.51,85.53,5062.0,73.6993,73.751,73.6735,73.6907,5062.0
2021-06-01 10:10:00,85.52,85.55,85.45,85.55,10123.0,73.6821,73.7079,73.6218,73.7079,10123.0
2021-06-01 10:15:00,85.55,85.6,85.47,85.49,19699.0,73.7079,73.751,73.639,73.6562,19699.0
2021-06-01 10:20:00,85.51,85.59,85.5,85.55,10505.0,73.6735,73.7424,73.6648,73.7079,10505.0
2021-06-01 10:25:00,85.56,85.56,85.44,85.47,6213.0,73.7165,73.7165,73.6131,73.639,6213.0
2021-06-01 10:30:00,85.53,85.53,85.38,85.49,21268.0,73.6907,73.6907,73.5614,73.6562,21268.0
2021-06-01 10:35:00,85.49,85.59,85.45,85.59,17838.0,73.6562,73.7424,73.6218,73.7424,17838.0
2021-06-01 10:40:00,85.59,85.73,85.59,85.63,12684.0,73.7424,73.863,73.7424,73.7768,12684.0
2021-06-01 10:45:00,85.63,85.67,85.57,85.61,14821.0,73.7768,73.8113,73.7251,73.7596,14821.0
2021-06-01 10:50:00,85.6,85.6,85.47,85.48,14538.0,73.751,73.751,73.639,73.6476,14538.0
2021-06-01 10:55:00,85.47,85.55,85.42,85.51,14425.0,73.639,73.7079,73.5959,73.6735,14425.0
2021-06-01 11:00:00,85.46,85.49,85.43,85.48,9191.0,73.6304,73.6562,73.6045,73.6476,9191.0
2021-06-01 11:05:00,85.48,85.48,85.37,85.39,5762.0,73.6476,73.6476,73.5528,73.5701,5762.0
2021-06-01 11:10:00,85.41,85.48,85.41,85.48,4354.0,73.5873,73.6476,73.5873,73.6476,4354.0
2021-06-01 11:15:00,85.5,85.53,85.49,85.5,5446.0,73.6648,73.6907,73.6562,73.6648,5446.0
2021-06-01 11:20:00,85.51,85.54,85.48,85.51,6205.0,73.6735,73.6993,73.6476,73.6735,6205.0
2021-06-01 11:25:00,85.51,85.54,85.47,85.52,5066.0,73.6735,73.6993,73.639,73.6821,5066.0
2021-06-01 11:30:00,85.56,85.64,85.53,85.63,5752.0,73.7165,73.7855,73.6907,73.7768,5752.0
2021-06-01 11:35:00,85.64,85.74,85.63,85.74,7706.0,73.7855,73.8716,73.7768,73.8716,7706.0
2021-06-01 11:40:00,85.73,85.78,85.72,85.76,15519.0,73.863,73.9061,73.8544,73.8888,15519.0
2021-06-01 11:45:00,85.75,85.81,85.74,85.81,9174.0,73.8802,73.9319,73.8716,73.9319,9174.0
2021-06-01 11:50:00,85.83,85.83,85.74,85.75,10718.0,73.9492,73.9492,73.8716,73.8802,10718.0
2021-06-01 11:55:00,85.76,85.8,85.75,85.76,6200.0,73.8888,73.9233,73.8802,73.8888,6200.0
2021-06-01 12:00:00,85.75,85.77,85.63,85.65,24903.0,73.8802,73.8975,73.7768,73.7941,24903.0
2021-06-01 12:05:00,85.66,85.69,85.62,85.64,5866.0,73.8027,73.8285,73.7682,73.7855,5866.0
2021-06-01 12:10:00,85.63,85.63,85.54,85.55,4400.0,73.7768,73.7768,73.6993,73.7079,4400.0
2021-06-01 12:15:00,85.56,85.58,85.49,85.51,4916.0,73.7165,73.7338,73.6562,73.6735,4916.0
2021-06-01 12:20:00,85.51,85.52,85.49,85.5,2569.0,73.6735,73.6821,73.6562,73.6648,2569.0
2021-06-01 12:25:00,85.49,85.49,85.43,85.44,4927.0,73.6562,73.6562,73.6045,73.6131,4927.0
2021-06-01 12:30:00,85.44,85.45,85.42,85.42,4401.0,73.6131,73.6218,73.5959,73.5959,4401.0
2021-06-01 12:35:00,85.41,85.45,85.39,85.42,4781.0,73.5873,73.6218,73.5701,73.5959,4781.0
2021-06-01 12:40:00,85.4,85.46,85.4,85.44,4102.0,73.5787,73.6304,73.5787,73.6131,4102.0
2021-06-01 12:45:00,85.46,85.46,85.36,85.4,3749.0,73.6304,73.6304,73.5442,73.5787,3749.0
2021-06-01 12:50:00,85.4,85.4,85.33,85.37,7410.0,73.5787,73.5787,73.5184,73.5528,7410.0
2021-06-01 12:55:00,85.37,85.4,85.34,85.35,6537.0,73.5528,73.5787,73.527,73.5356,6537.0
2021-06-01 13:00:00,85.36,85.37,85.32,85.33,5192.0,73.5442,73.5528,73.5098,73.5184,5192.0
2021-06-01 13:05:00,85.33,85.36,85.31,85.35,6026.0,73.5184,73.5442,73.5011,73.5356,6026.0
2021-06-01 13:10:00,85.36,85.37,85.3,85.3,4348.0,73.5442,73.5528,73.4925,73.4925,4348.0
2021-06-01 13:15:00,85.28,85.28,85.22,85.22,3686.0,73.4753,73.4753,73.4236,73.4236,3686.0
2021-06-01 13:20:00,85.21,85.24,85.17,85.2,5814.0,73.415,73.4408,73.3805,73.4064,5814.0
2021-06-01 13:25:00,85.2,85.22,85.18,85.21,4624.0,73.4064,73.4236,73.3891,73.415,4624.0
2021-06-01 13:30:00,85.22,85.22,85.17,85.18,3548.0,73.4236,73.4236,73.3805,73.3891,3548.0
2021-06-01 13:35:00,85.19,85.19,85.15,85.15,4770.0,73.3977,73.3977,73.3633,73.3633,4770.0
2021-06-01 13:40:00,85.14,85.15,85.1,85.11,5630.0,73.3547,73.3633,73.3202,73.3288,5630.0
2021-06-01 13:45:00,85.12,85.12,85.09,85.09,2369.0,73.3374,73.3374,73.3116,73.3116,2369.0
2021-06-01 13:50:00,85.09,85.09,85.06,85.07,3571.0,73.3116,73.3116,73.2857,73.2944,3571.0
2021-06-01 13:55:00,85.07,85.15,85.07,85.15,5500.0,73.2944,73.3633,73.2944,73.3633,5500.0
2021-06-01 14:00:00,85.16,85.18,85.14,85.17,12192.0,73.3719,73.3891,73.3547,73.3805,12192.0
2021-06-01 14:05:00,85.17,85.22,85.16,85.17,11291.0,73.3805,73.4236,73.3719,73.3805,11291.0
2021-06-01 14:10:00,85.17,85.19,85.14,85.16,2969.0,73.3805,73.3977,73.3547,73.3719,2969.0
2021-06-01 14:15:00,85.16,85.17,85.13,85.17,4153.0,73.3719,73.3805,73.3461,73.3805,4153.0
2021-06-01 14:20:00,85.16,85.26,85.15,85.24,7166.0,73.3719,73.4581,73.3633,73.4408,7166.0
2021-06-01 14:25:00,85.26,85.33,85.25,85.33,9122.0,73.4581,73.5184,73.4494,73.5184,9122.0
2021-06-01 14:30:00,85.32,85.36,85.31,85.34,9324.0,73.5098,73.5442,73.5011,73.527,9324.0
2021-06-01 14:35:00,85.34,85.36,85.32,85.35,6322.0,73.527,73.5442,73.5098,73.5356,6322.0
2021-06-01 14:40:00,85.35,85.36,85.31,85.33,7892.0,73.5356,73.5442,73.5011,73.5184,7892.0
2021-06-01 14:45:00,85.33,85.35,85.31,85.34,5872.0,73.5184,73.5356,73.5011,73.527,5872.0
2021-06-01 14:50:00,85.35,85.38,85.32,85.32,7572.0,73.5356,73.5614,73.5098,73.5098,7572.0
2021-06-01 14:55:00,85.32,85.34,85.31,85.31,6817.0,73.5098,73.527,73.5011,73.5011,6817.0
2021-06-01 15:00:00,85.31,85.31,85.25,85.27,17370.0,73.5011,73.5011,73.4494,73.4667,17370.0
2021-06-01 15:05:00,85.27,85.27,85.17,85.2,16115.0,73.4667,73.4667,73.3805,73.4064,16115.0
2021-06-01 15:10:00,85.2,85.21,85.15,85.17,9920.0,73.4064,73.415,73.3633,73.3805,9920.0
2021-06-01 15:15:00,85.18,85.18,85.1,85.11,8741.0,73.3891,73.3891,73.3202,73.3288,8741.0
2021-06-01 15:20:00,85.11,85.2,85.11,85.18,12146.0,73.3288,73.4064,73.3288,73.3891,12146.0
2021-06-01 15:25:00,85.19,85.2,85.12,85.13,13279.0,73.3977,73.4064,73.3374,73.3461,13279.0
2021-06-01 15:30:00,85.12,85.14,85.07,85.11,20781.0,73.3374,73.3547,73.2944,73.3288,20781.0
2021-06-01 15:35:00,85.11,85.12,84.98,85.0,31160.0,73.3288,73.3374,73.2168,73.234,31160.0
2021-06-01 15:40:00,85.0,85.09,84.99,85.08,16506.0,73.234,73.3116,73.2254,73.303,16506.0
2021-06-01 15:45:00,85.08,85.2,85.07,85.2,31696.0,73.303,73.4064,73.2944,73.4064,31696.0
2021-06-01 15:50:00,85.19,85.24,85.05,85.08,117553.0,73.3977,73.4408,73.2771,73.303,117553.0
2021-06-01 15:55:00,85.08,85.19,85.06,85.1,203538.0,73.303,73.3977,73.2857,73.3202,203538.0
2021-06-02 09:30:00,85.17,85.48,85.14,85.41,33069.0,73.3805,73.6476,73.3547,73.5873,33069.0
2021-06-02 09:35:00,85.38,85.42,85.07,85.07,8943.0,73.5614,73.5959,73.2944,73.2944,8943.0
2021-06-02 09:40:00,85.05,85.06,84.92,84.97,7682.0,73.2771,73.2857,73.1651,73.2082,7682.0
2021-06-02 09:45:00,85.0,85.21,85.0,85.21,6921.0,73.234,73.415,73.234,73.415,6921.0
2021-06-02 09:50:00,85.19,85.22,85.04,85.04,26372.0,73.3977,73.4236,73.2685,73.2685,26372.0
2021-06-02 09:55:00,85.07,85.14,85.05,85.06,13453.0,73.2944,73.3547,73.2771,73.2857,13453.0
2021-06-02 10:00:00,85.07,85.14,85.01,85.01,11013.0,73.2944,73.3547,73.2427,73.2427,11013.0
2021-06-02 10:05:00,85.01,85.14,84.97,85.14,9018.0,73.2427,73.3547,73.2082,73.3547,9018.0
2021-06-02 10:10:00,85.15,85.28,85.13,85.25,12429.0,73.3633,73.4753,73.3461,73.4494,12429.0
2021-06-02 10:15:00,85.31,85.31,85.15,85.17,29710.0,73.5011,73.5011,73.3633,73.3805,29710.0
2021-06-02 10:20:00,85.19,85.27,85.17,85.2,9727.0,73.3977,73.4667,73.3805,73.4064,9727.0
2021-06-02 10:25:00,85.2,85.27,85.19,85.25,7515.0,73.4064,73.4667,73.3977,73.4494,7515.0
2021-06-02 10:30:00,85.24,85.3,85.2,85.26,9761.0,73.4408,73.4925,73.4064,73.4581,9761.0
2021-06-02 10:35:00,85.26,85.3,85.14,85.15,11636.0,73.4581,73.4925,73.3547,73.3633,11636.0
2021-06-02 10:40:00,85.16,85.19,85.0,85.0,11016.0,73.3719,73.3977,73.234,73.234,11016.0
2021-06-02 10:45:00,85.01,85.04,84.97,85.03,11068.0,73.2427,73.2685,73.2082,73.2599,11068.0
2021-06-02 10:50:00,85.03,85.15,85.01,85.12,48004.0,73.2599,73.3633,73.2427,73.3374,48004.0
2021-06-02 10:55:00,85.12,85.16,85.09,85.15,6712.0,73.3374,73.3719,73.3116,73.3633,6712.0
2021-06-02 11:00:00,85.15,85.22,85.11,85.11,17414.0,73.3633,73.4236,73.3288,73.3288,17414.0
2021-06-02 11:05:00,85.1,85.14,85.07,85.14,10648.0,73.3202,73.3547,73.2944,73.3547,10648.0
2021-06-02 11:10:00,85.13,85.25,85.13,85.24,8694.0,73.3461,73.4494,73.3461,73.4408,8694.0
2021-06-02 11:15:00,85.24,85.31,85.23,85.26,17214.0,73.4408,73.5011,73.4322,73.4581,17214.0
2021-06-02 11:20:00,85.26,85.31,85.25,85.29,11232.0,73.4581,73.5011,73.4494,73.4839,11232.0
2021-06-02 11:25:00,85.29,85.32,85.27,85.3,14863.0,73.4839,73.5098,73.4667,73.4925,14863.0
2021-06-02 11:30:00,85.3,85.39,85.27,85.39,23050.0,73.4925,73.5701,73.4667,73.5701,23050.0
2021-06-02 11:35:00,85.39,85.41,85.35,85.35,9359.0,73.5701,73.5873,73.5356,73.5356,9359.0
2021-06-02 11:40:00,85.33,85.45,85.33,85.44,8479.0,73.5184,73.6218,73.5184,73.6131,8479.0
2021-06-02 11:45:00,85.44,85.48,85.43,85.48,18661.0,73.6131,73.6476,73.6045,73.6476,18661.0
2021-06-02 11:50:00,85.48,85.54,85.47,85.52,14062.0,73.6476,73.6993,73.639,73.6821,14062.0
2021-06-02 11:55:00,85.53,85.56,85.49,85.53,14574.0,73.6907,73.7165,73.6562,73.6907,14574.0
2021-06-02 12:00:00,85.54,85.61,85.54,85.61,6399.0,73.6993,73.7596,73.6993,73.7596,6399.0
2021-06-02 12:05:00,85.6,85.61,85.58,85.59,16121.0,73.751,73.7596,73.7338,73.7424,16121.0
2021-06-02 12:10:00,85.59,85.6,85.53,85.56,8320.0,73.7424,73.751,73.6907,73.7165,8320.0
2021-06-02 12:15:00,85.57,85.65,85.56,85.65,13020.0,73.7251,73.7941,73.7165,73.7941,13020.0
2021-06-02 12:20:00,85.66,85.73,85.62,85.72,13447.0,73.8027,73.863,73.7682,73.8544,13447.0
2021-06-02 12:25:00,85.72,85.74,85.68,85.74,8591.0,73.8544,73.8716,73.8199,73.8716,8591.0
2021-06-02 12:30:00,85.74,85.75,85.67,85.7,24201.0,73.8716,73.8802,73.8113,73.8372,24201.0
2021-06-02 12:35:00,85.69,85.71,85.68,85.69,11303.0,73.8285,73.8458,73.8199,73.8285,11303.0
2021-06-02 12:40:00,85.7,85.71,85.69,85.7,13969.0,73.8372,73.8458,73.8285,73.8372,13969.0
2021-06-02 12:45:00,85.7,85.77,85.7,85.75,14166.0,73.8372,73.8975,73.8372,73.8802,14166.0
2021-06-02 12:50:00,85.76,85.79,85.74,85.74,7754.0,73.8888,73.9147,73.8716,73.8716,7754.0
2021-06-02 12:55:00,85.75,85.78,85.72,85.77,5305.0,73.8802,73.9061,73.8544,73.8975,5305.0
2021-06-02 13:00:00,85.77,85.9,85.77,85.9,17903.0,73.8975,74.0095,73.8975,74.0095,17903.0
2021-06-02 13:05:00,85.9,85.92,85.82,85.83,35100.0,74.0095,74.0267,73.9405,73.9492,35100.0
2021-06-02 13:10:00,85.84,85.85,85.79,85.84,12507.0,73.9578,73.9664,73.9147,73.9578,12507.0
2021-06-02 13:15:00,85.84,85.88,85.81,85.88,10490.0,73.9578,73.9922,73.9319,73.9922,10490.0
2021-06-02 13:20:00,85.87,85.94,85.84,85.93,17149.0,73.9836,74.0439,73.9578,74.0353,17149.0
2021-06-02 13:25:00,85.93,85.95,85.9,85.95,20382.0,74.0353,74.0525,74.0095,74.0525,20382.0
2021-06-02 13:30:00,85.93,85.93,85.82,85.82,9671.0,74.0353,74.0353,73.9405,73.9405,9671.0
2021-06-02 13:35:00,85.81,85.84,85.78,85.84,7377.0,73.9319,73.9578,73.9061,73.9578,7377.0
2021-06-02 13:40:00,85.84,85.86,85.82,85.83,9121.0,73.9578,73.975,73.9405,73.9492,9121.0
2021-06-02 13:45:00,85.83,85.84,85.79,85.8,11452.0,73.9492,73.9578,73.9147,73.9233,11452.0
2021-06-02 13:50:00,85.8,85.83,85.75,85.75,12773.0,73.9233,73.9492,73.8802,73.8802,12773.0
2021-06-02 13:55:00,85.74,85.76,85.69,85.73,9642.0,73.8716,73.8888,73.8285,73.863,9642.0
2021-06-02 14:00:00,85.75,85.78,85.74,85.77,9471.0,73.8802,73.9061,73.8716,73.8975,9471.0
2021-06-02 14:05:00,85.78,85.79,85.72,85.73,13529.0,73.9061,73.9147,73.8544,73.863,13529.0
2021-06-02 14:10:00,85.73,85.78,85.73,85.77,7372.0,73.863,73.9061,73.863,73.8975,7372.0
2021-06-02 14:15:00,85.78,85.84,85.76,85.81,7647.0,73.9061,73.9578,73.8888,73.9319,7647.0
2021-06-02 14:20:00,85.81,85.83,85.75,85.78,8028.0,73.9319,73.9492,73.8802,73.9061,8028.0
2021-06-02 14:25:00,85.77,85.81,85.76,85.78,11657.0,73.8975,73.9319,73.8888,73.9061,11657.0
2021-06-02 14:30:00,85.78,85.8,85.74,85.8,17796.0,73.9061,73.9233,73.8716,73.9233,17796.0
2021-06-02 14:35:00,85.8,85.8,85.73,85.73,10786.0,73.9233,73.9233,73.863,73.863,10786.0
2021-06-02 14:40:00,85.73,85.75,85.62,85.64,6516.0,73.863,73.8802,73.7682,73.7855,6516.0
2021-06-02 14:45:00,85.63,85.63,85.48,85.5,15464.0,73.7768,73.7768,73.6476,73.6648,15464.0
2021-06-02 14:50:00,85.51,85.52,85.42,85.44,10627.0,73.6735,73.6821,73.5959,73.6131,10627.0
2021-06-02 14:55:00,85.44,85.45,85.4,85.44,10623.0,73.6131,73.6218,73.5787,73.6131,10623.0
2021-06-02 15:00:00,85.44,85.44,85.37,85.39,7692.0,73.6131,73.6131,73.5528,73.5701,7692.0
2021-06-02 15:05:00,85.39,85.39,85.34,85.34,4997.0,73.5701,73.5701,73.527,73.527,4997.0
2021-06-02 15:10:00,85.33,85.34,85.3,85.3,13025.0,73.5184,73.527,73.4925,73.4925,13025.0
2021-06-02 15:15:00,85.31,85.33,85.28,85.29,15180.0,73.5011,73.5184,73.4753,73.4839,15180.0
2021-06-02 15:20:00,85.29,85.36,85.28,85.32,10302.0,73.4839,73.5442,73.4753,73.5098,10302.0
2021-06-02 15:25:00,85.32,85.39,85.28,85.38,10936.0,73.5098,73.5701,73.4753,73.5614,10936.0
2021-06-02 15:30:00,85.37,85.5,85.34,85.49,30142.0,73.5528,73.6648,73.527,73.6562,30142.0
2021-06-02 15:35:00,85.49,85.57,85.49,85.53,25781.0,73.6562,73.7251,73.6562,73.6907,25781.0
2021-06-02 15:40:00,85.53,85.55,85.44,85.45,20086.0,73.6907,73.7079,73.6131,73.6218,20086.0
2021-06-02 15:45:00,85.44,85.48,85.43,85.45,15459.0,73.6131,73.6476,73.6045,73.6218,15459.0
2021-06-02 15:50:00,85.46,85.57,85.45,85.56,35918.0,73.6304,73.7251,73.6218,73.7165,35918.0
2021-06-02 15:55:00,85.57,85.67,85.57,85.67,65979.0,73.7251,73.8113,73.7251,73.8113,65979.0
2021-06-03 09:30:00,85.32,85.32,84.97,85.13,40595.0,73.5098,73.5098,73.2082,73.3461,40595.0
2021-06-03 09:35:00,85.15,85.41,85.11,85.41,10672.0,73.3633,73.5873,73.3288,73.5873,10672.0
2021-06-03 09:40:00,85.37,85.45,85.32,85.42,13490.0,73.5528,73.6218,73.5098,73.5959,13490.0
2021-06-03 09:45:00,85.44,85.46,85.23,85.29,8618.0,73.6131,73.6304,73.4322,73.4839,8618.0
2021-06-03 09:50:00,85.32,85.51,85.31,85.44,14991.0,73.5098,73.6735,73.5011,73.6131,14991.0
2021-06-03 09:55:00,85.41,85.51,85.38,85.45,9999.0,73.5873,73.6735,73.5614,73.6218,9999.0
2021-06-03 10:00:00,85.47,85.5,85.3,85.35,13444.0,73.639,73.6648,73.4925,73.5356,13444.0
2021-06-03 10:05:00,85.34,85.48,85.32,85.37,6420.0,73.527,73.6476,73.5098,73.5528,6420.0
2021-06-03 10:10:00,85.37,85.5,85.36,85.45,3788.0,73.5528,73.6648,73.5442,73.6218,3788.0
2021-06-03 10:15:00,85.45,85.6,85.45,85.57,8902.0,73.6218,73.751,73.6218,73.7251,8902.0
2021-06-03 10:20:00,85.56,85.58,85.45,85.52,9747.0,73.7165,73.7338,73.6218,73.6821,9747.0
2021-06-03 10:25:00,85.51,85.55,85.47,85.55,25293.0,73.6735,73.7079,73.639,73.7079,25293.0
2021-06-03 10:30:00,85.55,85.6,85.52,85.52,8992.0,73.7079,73.751,73.6821,73.6821,8992.0
2021-06-03 10:35:00,85.52,85.61,85.43,85.45,19542.0,73.6821,73.7596,73.6045,73.6218,19542.0
2021-06-03 10:40:00,85.44,85.48,85.38,85.39,8894.0,73.6131,73.6476,73.5614,73.5701,8894.0
2021-06-03 10:45:00,85.37,85.5,85.36,85.44,11017.0,73.5528,73.6648,73.5442,73.6131,11017.0
2021-06-03 10:50:00,85.48,85.6,85.47,85.59,4318.0,73.6476,73.751,73.639,73.7424,4318.0
2021-06-03 10:55:00,85.6,85.66,85.55,85.64,10111.0,73.751,73.8027,73.7079,73.7855,10111.0
2021-06-03 11:00:00,85.63,85.82,85.63,85.82,13594.0,73.7768,73.9405,73.7768,73.9405,13594.0
2021-06-03 11:05:00,85.83,85.87,85.8,85.86,10562.0,73.9492,73.9836,73.9233,73.975,10562.0
2021-06-03 11:10:00,85.86,85.94,85.85,85.9,5294.0,73.975,74.0439,73.9664,74.0095,5294.0
2021-06-03 11:15:00,85.89,85.91,85.8,85.83,10040.0,74.0008,74.0181,73.9233,73.9492,10040.0
2021-06-03 11:20:00,85.81,85.9,85.78,85.9,9310.0,73.9319,74.0095,73.9061,74.0095,9310.0
2021-06-03 11:25:00,85.91,85.93,85.8,85.8,8234.0,74.0181,74.0353,73.9233,73.9233,8234.0
2021-06-03 11:30:00,85.79,85.9,85.79,85.83,9608.0,73.9147,74.0095,73.9147,73.9492,9608.0
2021-06-03 11:35:00,85.82,85.86,85.77,85.77,9879.0,73.9405,73.975,73.8975,73.8975,9879.0
2021-06-03 11:40:00,85.77,85.84,85.77,85.84,6356.0,73.8975,73.9578,73.8975,73.9578,6356.0
2021-06-03 11:45:00,85.83,85.87,85.79,85.81,12387.0,73.9492,73.9836,73.9147,73.9319,12387.0
2021-06-03 11:50:00,85.8,85.84,85.79,85.83,8400.0,73.9233,73.9578,73.9147,73.9492,8400.0
2021-06-03 11:55:00,85.83,85.87,85.81,85.87,7259.0,73.9492,73.9836,73.9319,73.9836,7259.0
2021-06-03 12:00:00,85.87,85.89,85.79,85.8,11095.0,73.9836,74.0008,73.9147,73.9233,11095.0
2021-06-03 12:05:00,85.81,85.88,85.81,85.85,9371.0,73.9319,73.9922,73.9319,73.9664,9371.0
2021-06-03 12:10:00,85.84,85.85,85.83,85.84,13414.0,73.9578,73.9664,73.9492,73.9578,13414.0
2021-06-03 12:15:00,85.84,85.87,85.81,85.81,12065.0,73.9578,73.9836,73.9319,73.9319,12065.0
2021-06-03 12:20:00,85.81,85.82,85.74,85.78,14303.0,73.9319,73.9405,73.8716,73.9061,14303.0
2021-06-03 12:25:00,85.79,85.8,85.72,85.72,21843.0,73.9147,73.9233,73.8544,73.8544,21843.0
2021-06-03 12:30:00,85.73,85.81,85.72,85.8,15768.0,73.863,73.9319,73.8544,73.9233,15768.0
2021-06-03 12:35:00,85.8,85.82,85.79,85.81,7162.0,73.9233,73.9405,73.9147,73.9319,7162.0
2021-06-03 12:40:00,85.8,85.85,85.8,85.83,7236.0,73.9233,73.9664,73.9233,73.9492,7236.0
2021-06-03 12:45:00,85.83,85.89,85.83,85.88,2166.0,73.9492,74.0008,73.9492,73.9922,2166.0
2021-06-03 12:50:00,85.88,85.9,85.85,85.89,4548.0,73.9922,74.0095,73.9664,74.0008,4548.0
2021-06-03 12:55:00,85.89,85.91,85.86,85.91,8950.0,74.0008,74.0181,73.975,74.0181,8950.0
2021-06-03 13:00:00,85.91,85.92,85.87,85.87,22380.0,74.0181,74.0267,73.9836,73.9836,22380.0
2021-06-03 13:05:00,85.89,86.0,85.88,85.92,45598.0,74.0008,74.0956,73.9922,74.0267,45598.0
2021-06-03 13:10:00,85.92,85.95,85.89,85.95,14566.0,74.0267,74.0525,74.0008,74.0525,14566.0
2021-06-03 13:15:00,85.95,86.01,85.94,86.01,8278.0,74.0525,74.1042,74.0439,74.1042,8278.0
2021-06-03 13:20:00,86.01,86.05,86.01,86.05,15341.0,74.1042,74.1387,74.1042,74.1387,15341.0
2021-06-03 13:25:00,86.06,86.08,86.03,86.03,5832.0,74.1473,74.1645,74.1215,74.1215,5832.0
2021-06-03 13:30:00,86.01,86.05,85.99,86.04,7697.0,74.1042,74.1387,74.087,74.1301,7697.0
2021-06-03 13:35:00,86.04,86.09,86.03,86.07,2833.0,74.1301,74.1732,74.1215,74.1559,2833.0
2021-06-03 13:40:00,86.06,86.14,86.05,86.12,12022.0,74.1473,74.2162,74.1387,74.199,12022.0
2021-06-03 13:45:00,86.12,86.15,86.09,86.15,11918.0,74.199,74.2249,74.1732,74.2249,11918.0
2021-06-03 13:50:00,86.17,86.25,86.16,86.25,19149.0,74.2421,74.311,74.2335,74.311,19149.0
2021-06-03 13:55:00,86.24,86.25,86.17,86.17,6526.0,74.3024,74.311,74.2421,74.2421,6526.0
2021-06-03 14:00:00,86.18,86.23,86.16,86.19,15442.0,74.2507,74.2938,74.2335,74.2593,15442.0
2021-06-03 14:05:00,86.18,86.2,86.12,86.18,12340.0,74.2507,74.2679,74.199,74.2507,12340.0
2021-06-03 14:10:00,86.18,86.23,86.15,86.23,48441.0,74.2507,74.2938,74.2249,74.2938,48441.0
2021-06-03 14:15:00,86.23,86.28,86.22,86.27,8843.0,74.2938,74.3369,74.2852,74.3282,8843.0
2021-06-03 14:20:00,86.27,86.34,86.26,86.3,8110.0,74.3282,74.3886,74.3196,74.3541,8110.0
2021-06-03 14:25:00,86.31,86.34,86.28,86.33,7481.0,74.3627,74.3886,74.3369,74.3799,7481.0
2021-06-03 14:30:00,86.34,86.36,86.3,86.31,23907.0,74.3886,74.4058,74.3541,74.3627,23907.0
2021-06-03 14:35:00,86.31,86.32,86.26,86.31,11116.0,74.3627,74.3713,74.3196,74.3627,11116.0
2021-06-03 14:40:00,86.3,86.3,86.25,86.26,6949.0,74.3541,74.3541,74.311,74.3196,6949.0
2021-06-03 14:45:00,86.26,86.29,86.25,86.28,7639.0,74.3196,74.3455,74.311,74.3369,7639.0
2021-06-03 14:50:00,86.27,86.34,85.9,86.29,1354682.0,74.3282,74.3886,74.0095,74.3455,1354682.0
2021-06-03 14:55:00,86.29,86.34,86.27,86.32,13531.0,74.3455,74.3886,74.3282,74.3713,13531.0
2021-06-03 15:00:00,86.32,86.35,86.28,86.34,29308.0,74.3713,74.3972,74.3369,74.3886,29308.0
2021-06-03 15:05:00,86.33,86.37,86.31,86.37,38482.0,74.3799,74.4144,74.3627,74.4144,38482.0
2021-06-03 15:10:00,86.38,86.39,86.34,86.36,25819.0,74.423,74.4316,74.3886,74.4058,25819.0
2021-06-03 15:15:00,86.36,86.37,86.3,86.34,33575.0,74.4058,74.4144,74.3541,74.3886,33575.0
2021-06-03 15:20:00,86.34,86.36,86.23,86.23,31956.0,74.3886,74.4058,74.2938,74.2938,31956.0
2021-06-03 15:25:00,86.23,86.27,86.2,86.23,15881.0,74.2938,74.3282,74.2679,74.2938,15881.0
2021-06-03 15:30:00,86.22,86.22,86.15,86.17,25509.0,74.2852,74.2852,74.2249,74.2421,25509.0
2021-06-03 15:35:00,86.17,86.24,86.17,86.22,59710.0,74.2421,74.3024,74.2421,74.2852,59710.0
2021-06-03 15:40:00,86.22,86.29,86.21,86.26,52523.0,74.2852,74.3455,74.2766,74.3196,52523.0
2021-06-03 15:45:00,86.25,86.26,86.19,86.19,53052.0,74.311,74.3196,74.2593,74.2593,53052.0
2021-06-03 15:50:00,86.19,86.41,86.18,86.2,138417.0,74.2593,74.4489,74.2507,74.2679,138417.0
2021-06-03 15:55:00,86.2,86.24,85.95,85.95,305168.0,74.2679,74.3024,74.0525,74.0525,305168.0
2021-06-04 09:30:00,85.97,86.26,85.84,85.85,44698.0,74.0698,74.3196,73.9578,73.9664,44698.0
2021-06-04 09:35:00,85.83,86.01,85.81,85.88,16131.0,73.9492,74.1042,73.9319,73.9922,16131.0
2021-06-04 09:40:00,85.94,86.05,85.92,85.96,24739.0,74.0439,74.1387,74.0267,74.0612,24739.0
2021-06-04 09:45:00,85.93,85.99,85.79,85.98,13073.0,74.0353,74.087,73.9147,74.0784,13073.0
2021-06-04 09:50:00,85.96,86.03,85.91,85.93,10924.0,74.0612,74.1215,74.0181,74.0353,10924.0
2021-06-04 09:55:00,85.93,85.98,85.87,85.88,7974.0,74.0353,74.0784,73.9836,73.9922,7974.0
2021-06-04 10:00:00,85.88,86.07,85.87,85.98,15948.0,73.9922,74.1559,73.9836,74.0784,15948.0
2021-06-04 10:05:00,85.97,86.0,85.93,85.98,10108.0,74.0698,74.0956,74.0353,74.0784,10108.0
2021-06-04 10:10:00,85.99,86.14,85.99,86.14,12231.0,74.087,74.2162,74.087,74.2162,12231.0
2021-06-04 10:15:00,86.14,86.2,86.09,86.12,19389.0,74.2162,74.2679,74.1732,74.199,19389.0
2021-06-04 10:20:00,86.13,86.25,86.04,86.05,13568.0,74.2076,74.311,74.1301,74.1387,13568.0
2021-06-04 10:25:00,86.04,86.05,85.9,85.93,8361.0,74.1301,74.1387,74.0095,74.0353,8361.0
2021-06-04 10:30:00,85.91,86.0,85.9,85.97,6110.0,74.0181,74.0956,74.0095,74.0698,6110.0
2021-06-04 10:35:00,85.95,86.09,85.94,86.02,12027.0,74.0525,74.1732,74.0439,74.1129,12027.0
2021-06-04 10:40:00,86.04,86.1,86.03,86.09,15498.0,74.1301,74.1818,74.1215,74.1732,15498.0
2021-06-04 10:45:00,86.1,86.18,86.08,86.09,13833.0,74.1818,74.2507,74.1645,74.1732,13833.0
2021-06-04 10:50:00,86.11,86.2,86.1,86.2,6031.0,74.1904,74.2679,74.1818,74.2679,6031.0
2021-06-04 10:55:00,86.18,86.23,86.18,86.19,9984.0,74.2507,74.2938,74.2507,74.2593,9984.0
2021-06-04 11:00:00,86.19,86.29,86.19,86.29,8861.0,74.2593,74.3455,74.2593,74.3455,8861.0
2021-06-04 11:05:00,86.27,86.27,86.2,86.21,7962.0,74.3282,74.3282,74.2679,74.2766,7962.0
2021-06-04 11:10:00,86.21,86.26,86.16,86.26,4934.0,74.2766,74.3196,74.2335,74.3196,4934.0
2021-06-04 11:15:00,86.27,86.27,86.23,86.26,10192.0,74.3282,74.3282,74.2938,74.3196,10192.0
2021-06-04 11:20:00,86.26,86.28,86.15,86.16,11464.0,74.3196,74.3369,74.2249,74.2335,11464.0
2021-06-04 11:25:00,86.15,86.19,86.12,86.17,10842.0,74.2249,74.2593,74.199,74.2421,10842.0
2021-06-04 11:30:00,86.14,86.19,86.1,86.12,8601.0,74.2162,74.2593,74.1818,74.199,8601.0
2021-06-04 11:35:00,86.12,86.17,86.05,86.09,13263.0,74.199,74.2421,74.1387,74.1732,13263.0
2021-06-04 11:40:00,86.07,86.07,86.01,86.05,9392.0,74.1559,74.1559,74.1042,74.1387,9392.0
2021-06-04 11:45:00,86.03,86.04,85.98,86.0,9783.0,74.1215,74.1301,74.0784,74.0956,9783.0
2021-06-04 11:50:00,85.99,86.02,85.98,85.98,9285.0,74.087,74.1129,74.0784,74.0784,9285.0
2021-06-04 11:55:00,85.96,85.97,85.9,85.92,5226.0,74.0612,74.0698,74.0095,74.0267,5226.0
2021-06-04 12:00:00,85.92,85.93,85.89,85.91,3250.0,74.0267,74.0353,74.0008,74.0181,3250.0
2021-06-04 12:05:00,85.92,85.92,85.79,85.8,8894.0,74.0267,74.0267,73.9147,73.9233,8894.0
2021-06-04 12:10:00,85.81,85.82,85.78,85.79,2433.0,73.9319,73.9405,73.9061,73.9147,2433.0
2021-06-04 12:15:00,85.79,85.82,85.79,85.79,5000.0,73.9147,73.9405,73.9147,73.9147,5000.0
2021-06-04 12:20:00,85.79,85.8,85.77,85.8,7914.0,73.9147,73.9233,73.8975,73.9233,7914.0
2021-06-04 12:25:00,85.8,85.82,85.77,85.79,4348.0,73.9233,73.9405,73.8975,73.9147,4348.0
2021-06-04 12:30:00,85.8,85.83,85.79,85.83,5484.0,73.9233,73.9492,73.9147,73.9492,5484.0
2021-06-04 12:35:00,85.82,85.88,85.81,85.84,5340.0,73.9405,73.9922,73.9319,73.9578,5340.0
2021-06-04 12:40:00,85.84,85.87,85.82,85.85,8044.0,73.9578,73.9836,73.9405,73.9664,8044.0
2021-06-04 12:45:00,85.86,85.86,85.82,85.85,2550.0,73.975,73.975,73.9405,73.9664,2550.0
2021-06-04 12:50:00,85.85,85.87,85.83,85.83,3875.0,73.9664,73.9836,73.9492,73.9492,3875.0
2021-06-04 12:55:00,85.81,85.81,85.72,85.74,6072.0,73.9319,73.9319,73.8544,73.8716,6072.0
2021-06-04 13:00:00,85.75,85.79,85.73,85.73,5726.0,73.8802,73.9147,73.863,73.863,5726.0
2021-06-04 13:05:00,85.71,85.74,85.67,85.67,11684.0,73.8458,73.8716,73.8113,73.8113,11684.0
2021-06-04 13:10:00,85.67,85.68,85.65,85.66,7359.0,73.8113,73.8199,73.7941,73.8027,7359.0
2021-06-04 13:15:00,85.64,85.7,85.62,85.69,12220.0,73.7855,73.8372,73.7682,73.8285,12220.0
2021-06-04 13:20:00,85.69,85.73,85.68,85.69,5058.0,73.8285,73.863,73.8199,73.8285,5058.0
2021-06-04 13:25:00,85.68,85.68,85.65,85.67,3871.0,73.8199,73.8199,73.7941,73.8113,3871.0
2021-06-04 13:30:00,85.7,85.75,85.69,85.75,14967.0,73.8372,73.8802,73.8285,73.8802,14967.0
2021-06-04 13:35:00,85.75,85.8,85.75,85.8,11234.0,73.8802,73.9233,73.8802,73.9233,11234.0
2021-06-04 13:40:00,85.79,85.84,85.77,85.84,10202.0,73.9147,73.9578,73.8975,73.9578,10202.0
2021-06-04 13:45:00,85.84,85.85,85.81,85.85,6997.0,73.9578,73.9664,73.9319,73.9664,6997.0
2021-06-04 13:50:00,85.85,85.85,85.78,85.84,8066.0,73.9664,73.9664,73.9061,73.9578,8066.0
2021-06-04 13:55:00,85.83,85.84,85.8,85.81,9661.0,73.9492,73.9578,73.9233,73.9319,9661.0
2021-06-04 14:00:00,85.81,85.91,85.81,85.89,12858.0,73.9319,74.0181,73.9319,74.0008,12858.0
2021-06-04 14:05:00,85.88,85.92,85.87,85.92,11926.0,73.9922,74.0267,73.9836,74.0267,11926.0
2021-06-04 14:10:00,85.91,85.99,85.89,85.98,16281.0,74.0181,74.087,74.0008,74.0784,16281.0
2021-06-04 14:15:00,85.99,86.08,85.98,86.06,14254.0,74.087,74.1645,74.0784,74.1473,14254.0
2021-06-04 14:20:00,86.06,86.06,85.99,86.03,13234.0,74.1473,74.1473,74.087,74.1215,13234.0
2021-06-04 14:25:00,86.02,86.12,86.01,86.11,19566.0,74.1129,74.199,74.1042,74.1904,19566.0
2021-06-04 14:30:00,86.1,86.16,86.07,86.16,28789.0,74.1818,74.2335,74.1559,74.2335,28789.0
2021-06-04 14:35:00,86.16,86.24,86.16,86.2,26162.0,74.2335,74.3024,74.2335,74.2679,26162.0
2021-06-04 14:40:00,86.2,86.2,86.03,86.08,30868.0,74.2679,74.2679,74.1215,74.1645,30868.0
2021-06-04 14:45:00,86.09,86.1,85.98,86.0,60629.0,74.1732,74.1818,74.0784,74.0956,60629.0
2021-06-04 14:50:00,85.99,86.05,85.97,85.98,22270.0,74.087,74.1387,74.0698,74.0784,22270.0
2021-06-04 14:55:00,85.99,86.0,85.95,85.99,20244.0,74.087,74.0956,74.0525,74.087,20244.0
2021-06-04 15:00:00,85.98,86.0,85.96,85.98,17782.0,74.0784,74.0956,74.0612,74.0784,17782.0
2021-06-04 15:05:00,85.99,86.0,85.96,86.0,14237.0,74.087,74.0956,74.0612,74.0956,14237.0
2021-06-04 15:10:00,86.0,86.0,85.95,85.98,16821.0,74.0956,74.0956,74.0525,74.0784,16821.0
2021-06-04 15:15:00,85.98,86.0,85.96,85.97,24749.0,74.0784,74.0956,74.0612,74.0698,24749.0
2021-06-04 15:20:00,85.97,86.04,85.96,86.0,20630.0,74.0698,74.1301,74.0612,74.0956,20630.0
2021-06-04 15:25:00,85.99,86.06,85.98,86.03,24222.0,74.087,74.1473,74.0784,74.1215,24222.0
2021-06-04 15:30:00,86.03,86.04,85.88,85.89,21118.0,74.1215,74.1301,73.9922,74.0008,21118.0
2021-06-04 15:35:00,85.9,85.96,85.86,85.94,19853.0,74.0095,74.0612,73.975,74.0439,19853.0
2021-06-04 15:40:00,85.95,86.01,85.93,86.0,30212.0,74.0525,74.1042,74.0353,74.0956,30212.0
2021-06-04 15:45:00,86.0,86.08,85.98,86.08,56080.0,74.0956,74.1645,74.0784,74.1645,56080.0
2021-06-04 15:50:00,86.08,86.09,86.03,86.06,53189.0,74.1645,74.1732,74.1215,74.1473,53189.0
2021-06-04 15:55:00,86.05,86.07,86.02,86.04,82173.0,74.1387,74.1559,74.1129,74.1301,82173.0
2021-06-07 09:30:00,86.16,86.3,85.87,85.98,34593.0,74.2335,74.3541,73.9836,74.0784,34593.0
2021-06-07 09:35:00,85.93,86.04,85.88,86.0,20844.0,74.0353,74.1301,73.9922,74.0956,20844.0
2021-06-07 09:40:00,86.0,86.03,85.92,85.95,21718.0,74.0956,74.1215,74.0267,74.0525,21718.0
2021-06-07 09:45:00,85.94,85.98,85.87,85.9,6881.0,74.0439,74.0784,73.9836,74.0095,6881.0
2021-06-07 09:50:00,85.9,86.06,85.88,86.01,14617.0,74.0095,74.1473,73.9922,74.1042,14617.0
2021-06-07 09:55:00,85.98,85.98,85.92,85.93,6234.0,74.0784,74.0784,74.0267,74.0353,6234.0
2021-06-07 10:00:00,85.94,86.01,85.91,86.0,14247.0,74.0439,74.1042,74.0181,74.0956,14247.0
2021-06-07 10:05:00,85.98,86.0,85.83,85.85,10894.0,74.0784,74.0956,73.9492,73.9664,10894.0
2021-06-07 10:10:00,85.85,85.94,85.83,85.83,10711.0,73.9664,74.0439,73.9492,73.9492,10711.0
2021-06-07 10:15:00,85.85,85.94,85.85,85.89,7943.0,73.9664,74.0439,73.9664,74.0008,7943.0
2021-06-07 10:20:00,85.87,85.89,85.84,85.85,5010.0,73.9836,74.0008,73.9578,73.9664,5010.0
2021-06-07 10:25:00,85.85,85.88,85.8,85.84,6239.0,73.9664,73.9922,73.9233,73.9578,6239.0
2021-06-07 10:30:00,85.82,85.84,85.77,85.77,10819.0,73.9405,73.9578,73.8975,73.8975,10819.0
2021-06-07 10:35:00,85.78,85.79,85.72,85.75,7566.0,73.9061,73.9147,73.8544,73.8802,7566.0
2021-06-07 10:40:00,85.76,85.77,85.74,85.77,8833.0,73.8888,73.8975,73.8716,73.8975,8833.0
2021-06-07 10:45:00,85.77,85.83,85.71,85.71,15278.0,73.8975,73.9492,73.8458,73.8458,15278.0
2021-06-07 10:50:00,85.71,85.72,85.68,85.7,9442.0,73.8458,73.8544,73.8199,73.8372,9442.0
2021-06-07 10:55:00,85.71,85.72,85.65,85.71,15890.0,73.8458,73.8544,73.7941,73.8458,15890.0
2021-06-07 11:00:00,85.72,85.9,85.68,85.85,42575.0,73.8544,74.0095,73.8199,73.9664,42575.0
2021-06-07 11:05:00,85.84,85.85,85.73,85.73,14561.0,73.9578,73.9664,73.863,73.863,14561.0
2021-06-07 11:10:00,85.73,85.78,85.71,85.74,12133.0,73.863,73.9061,73.8458,73.8716,12133.0
2021-06-07 11:15:00,85.74,85.84,85.72,85.81,22774.0,73.8716,73.9578,73.8544,73.9319,22774.0
2021-06-07 11:20:00,85.81,85.82,85.77,85.77,15369.0,73.9319,73.9405,73.8975,73.8975,15369.0
2021-06-07 11:25:00,85.77,85.79,85.68,85.68,18128.0,73.8975,73.9147,73.8199,73.8199,18128.0
2021-06-07 11:30:00,85.69,85.71,85.63,85.63,13806.0,73.8285,73.8458,73.7768,73.7768,13806.0
2021-06-07 11:35:00,85.63,85.7,85.61,85.64,11115.0,73.7768,73.8372,73.7596,73.7855,11115.0
2021-06-07 11:40:00,85.64,85.71,85.64,85.67,15742.0,73.7855,73.8458,73.7855,73.8113,15742.0
2021-06-07 11:45:00,85.68,85.72,85.68,85.72,8033.0,73.8199,73.8544,73.8199,73.8544,8033.0
2021-06-07 11:50:00,85.72,85.74,85.68,85.71,18837.0,73.8544,73.8716,73.8199,73.8458,18837.0
2021-06-07 11:55:00,85.7,85.7,85.63,85.65,13639.0,73.8372,73.8372,73.7768,73.7941,13639.0
2021-06-07 12:00:00,85.65,85.68,85.6,85.6,13501.0,73.7941,73.8199,73.751,73.751,13501.0
2021-06-07 12:05:00,85.6,85.65,85.54,85.54,13062.0,73.751,73.7941,73.6993,73.6993,13062.0
2021-06-07 12:10:00,85.55,85.58,85.54,85.57,5965.0,73.7079,73.7338,73.6993,73.7251,5965.0
2021-06-07 12:15:00,85.57,85.59,85.54,85.58,13005.0,73.7251,73.7424,73.6993,73.7338,13005.0
2021-06-07 12:20:00,85.57,85.58,85.54,85.55,5670.0,73.7251,73.7338,73.6993,73.7079,5670.0
2021-06-07 12:25:00,85.54,85.58,85.53,85.56,10219.0,73.6993,73.7338,73.6907,73.7165,10219.0
2021-06-07 12:30:00,85.55,85.6,85.53,85.59,18078.0,73.7079,73.751,73.6907,73.7424,18078.0
2021-06-07 12:35:00,85.59,85.62,85.57,85.61,12694.0,73.7424,73.7682,73.7251,73.7596,12694.0
2021-06-07 12:40:00,85.62,85.67,85.6,85.67,6326.0,73.7682,73.8113,73.751,73.8113,6326.0
2021-06-07 12:45:00,85.66,85.68,85.64,85.68,7334.0,73.8027,73.8199,73.7855,73.8199,7334.0
2021-06-07 12:50:00,85.7,85.72,85.67,85.72,7218.0,73.8372,73.8544,73.8113,73.8544,7218.0
2021-06-07 12:55:00,85.72,85.72,85.68,85.69,7874.0,73.8544,73.8544,73.8199,73.8285,7874.0
2021-06-07 13:00:00,85.69,85.71,85.66,85.68,12267.0,73.8285,73.8458,73.8027,73.8199,12267.0
2021-06-07 13:05:00,85.68,85.7,85.65,85.7,4230.0,73.8199,73.8372,73.7941,73.8372,4230.0
2021-06-07 13:10:00,85.7,85.75,85.68,85.72,33977.0,73.8372,73.8802,73.8199,73.8544,33977.0
2021-06-07 13:15:00,85.72,85.74,85.68,85.68,5510.0,73.8544,73.8716,73.8199,73.8199,5510.0
2021-06-07 13:20:00,85.67,85.7,85.66,85.68,5741.0,73.8113,73.8372,73.8027,73.8199,5741.0
2021-06-07 13:25:00,85.7,85.7,85.61,85.66,12250.0,73.8372,73.8372,73.7596,73.8027,12250.0
2021-06-07 13:30:00,85.67,85.68,85.6,85.6,8875.0,73.8113,73.8199,73.751,73.751,8875.0
2021-06-07 13:35:00,85.62,85.63,85.57,85.58,6560.0,73.7682,73.7768,73.7251,73.7338,6560.0
2021-06-07 13:40:00,85.58,85.59,85.53,85.53,7770.0,73.7338,73.7424,73.6907,73.6907,7770.0
2021-06-07 13:45:00,85.53,85.54,85.5,85.51,7326.0,73.6907,73.6993,73.6648,73.6735,7326.0
2021-06-07 13:50:00,85.52,85.57,85.51,85.57,7584.0,73.6821,73.7251,73.6735,73.7251,7584.0
2021-06-07 13:55:00,85.56,85.6,85.53,85.59,9803.0,73.7165,73.751,73.6907,73.7424,9803.0
2021-06-07 14:00:00,85.58,85.58,85.52,85.52,5883.0,73.7338,73.7338,73.6821,73.6821,5883.0
2021-06-07 14:05:00,85.52,85.56,85.51,85.55,9847.0,73.6821,73.7165,73.6735,73.7079,9847.0
2021-06-07 14:10:00,85.55,85.59,85.54,85.57,18660.0,73.7079,73.7424,73.6993,73.7251,18660.0
2021-06-07 14:15:00,85.57,85.58,85.54,85.58,7291.0,73.7251,73.7338,73.6993,73.7338,7291.0
2021-06-07 14:20:00,85.58,85.58,85.56,85.56,12873.0,73.7338,73.7338,73.7165,73.7165,12873.0
2021-06-07 14:25:00,85.54,85.58,85.54,85.58,6660.0,73.6993,73.7338,73.6993,73.7338,6660.0
2021-06-07 14:30:00,85.57,85.58,85.54,85.56,10689.0,73.7251,73.7338,73.6993,73.7165,10689.0
2021-06-07 14:35:00,85.56,85.57,85.55,85.57,5345.0,73.7165,73.7251,73.7079,73.7251,5345.0
2021-06-07 14:40:00,85.56,85.58,85.55,85.58,4709.0,73.7165,73.7338,73.7079,73.7338,4709.0
2021-06-07 14:45:00,85.59,85.63,85.59,85.63,10666.0,73.7424,73.7768,73.7424,73.7768,10666.0
2021-06-07 14:50:00,85.63,85.65,85.61,85.64,5694.0,73.7768,73.7941,73.7596,73.7855,5694.0
2021-06-07 14:55:00,85.63,85.63,85.59,85.62,11389.0,73.7768,73.7768,73.7424,73.7682,11389.0
2021-06-07 15:00:00,85.63,85.64,85.61,85.62,4622.0,73.7768,73.7855,73.7596,73.7682,4622.0
2021-06-07 15:05:00,85.63,85.63,85.6,85.61,11437.0,73.7768,73.7768,73.751,73.7596,11437.0
2021-06-07 15:10:00,85.6,85.61,85.56,85.57,9931.0,73.751,73.7596,73.7165,73.7251,9931.0
2021-06-07 15:15:00,85.57,85.58,85.53,85.57,7275.0,73.7251,73.7338,73.6907,73.7251,7275.0
2021-06-07 15:20:00,85.56,85.57,85.54,85.54,10234.0,73.7165,73.7251,73.6993,73.6993,10234.0
2021-06-07 15:25:00,85.54,85.6,85.53,85.6,13125.0,73.6993,73.751,73.6907,73.751,13125.0
2021-06-07 15:30:00,85.6,85.61,85.56,85.6,16134.0,73.751,73.7596,73.7165,73.751,16134.0
2021-06-07 15:35:00,85.59,85.63,85.58,85.61,26992.0,73.7424,73.7768,73.7338,73.7596,26992.0
2021-06-07 15:40:00,85.61,85.63,85.57,85.61,24429.0,73.7596,73.7768,73.7251,73.7596,24429.0
2021-06-07 15:45:00,85.6,85.63,85.59,85.63,16268.0,73.751,73.7768,73.7424,73.7768,16268.0
2021-06-07 15:50:00,85.63,85.82,85.63,85.79,88677.0,73.7768,73.9405,73.7768,73.9147,88677.0
2021-06-07 15:55:00,85.79,85.81,85.65,85.66,177123.0,73.9147,73.9319,73.7941,73.8027,177123.0
2021-06-08 09:30:00,85.98,85.98,84.25,84.27,313177.0,74.0784,74.0784,72.5879,72.6051,313177.0
2021-06-08 09:35:00,84.27,84.29,82.63,83.38,348877.0,72.6051,72.6223,71.1921,71.8383,348877.0
2021-06-08 09:40:00,83.41,83.74,83.25,83.41,131176.0,71.8641,72.1485,71.7263,71.8641,131176.0
2021-06-08 09:45:00,83.43,83.65,83.2,83.22,226258.0,71.8814,72.0709,71.6832,71.7004,226258.0
2021-06-08 09:50:00,83.19,83.33,83.02,83.05,156363.0,71.6746,71.7952,71.5281,71.554,156363.0
2021-06-08 09:55:00,83.06,83.2,82.92,82.98,86677.0,71.5626,71.6832,71.442,71.4937,86677.0
2021-06-08 10:00:00,82.96,82.98,82.74,82.9,63879.0,71.4764,71.4937,71.2869,71.4247,63879.0
2021-06-08 10:05:00,82.88,82.97,82.62,82.63,47300.0,71.4075,71.485,71.1835,71.1921,47300.0
2021-06-08 10:10:00,82.62,82.62,82.23,82.23,127130.0,71.1835,71.1835,70.8475,70.8475,127130.0
2021-06-08 10:15:00,82.25,82.35,82.04,82.06,80432.0,70.8647,70.9509,70.6838,70.701,80432.0
2021-06-08 10:20:00,82.06,82.31,82.06,82.09,93924.0,70.701,70.9164,70.701,70.7269,93924.0
2021-06-08 10:25:00,82.11,82.17,82.01,82.11,47618.0,70.7441,70.7958,70.6579,70.7441,47618.0
2021-06-08 10:30:00,82.09,82.12,81.95,82.01,87770.0,70.7269,70.7527,70.6062,70.6579,87770.0
2021-06-08 10:35:00,82.0,82.14,81.94,82.08,97872.0,70.6493,70.7699,70.5976,70.7182,97872.0
2021-06-08 10:40:00,82.08,82.3,82.05,82.23,58171.0,70.7182,70.9078,70.6924,70.8475,58171.0
2021-06-08 10:45:00,82.23,82.23,82.04,82.15,59496.0,70.8475,70.8475,70.6838,70.7786,59496.0
2021-06-08 10:50:00,82.15,82.2,82.02,82.02,42360.0,70.7786,70.8216,70.6665,70.6665,42360.0
2021-06-08 10:55:00,82.04,82.21,82.01,82.06,36127.0,70.6838,70.8302,70.6579,70.701,36127.0
2021-06-08 11:00:00,82.06,82.2,82.03,82.06,33441.0,70.701,70.8216,70.6752,70.701,33441.0
2021-06-08 11:05:00,82.06,82.19,82.02,82.18,26089.0,70.701,70.813,70.6665,70.8044,26089.0
2021-06-08 11:10:00,82.18,82.21,82.09,82.19,50797.0,70.8044,70.8302,70.7269,70.813,50797.0
2021-06-08 11:15:00,82.22,82.63,82.22,82.6,98295.0,70.8389,71.1921,70.8389,71.1663,98295.0
2021-06-08 11:20:00,82.6,82.81,82.54,82.54,101374.0,71.1663,71.3472,71.1146,71.1146,101374.0
2021-06-08 11:25:00,82.57,82.57,82.41,82.42,70664.0,71.1404,71.1404,71.0026,71.0112,70664.0
2021-06-08 11:30:00,82.42,82.55,82.4,82.5,29764.0,71.0112,71.1232,70.9939,71.0801,29764.0
2021-06-08 11:35:00,82.49,82.49,82.36,82.48,22674.0,71.0715,71.0715,70.9595,71.0629,22674.0
2021-06-08 11:40:00,82.48,82.54,82.44,82.5,30009.0,71.0629,71.1146,71.0284,71.0801,30009.0
2021-06-08 11:45:00,82.5,82.52,82.43,82.47,17870.0,71.0801,71.0973,71.0198,71.0543,17870.0
2021-06-08 11:50:00,82.47,82.52,82.36,82.38,25832.0,71.0543,71.0973,70.9595,70.9767,25832.0
2021-06-08 11:55:00,82.37,82.38,82.3,82.32,30211.0,70.9681,70.9767,70.9078,70.925,30211.0
2021-06-08 12:00:00,82.34,82.41,82.31,82.33,19532.0,70.9423,71.0026,70.9164,70.9336,19532.0
2021-06-08 12:05:00,82.33,82.39,82.33,82.39,16120.0,70.9336,70.9853,70.9336,70.9853,16120.0
2021-06-08 12:10:00,82.41,82.42,82.35,82.38,35998.0,71.0026,71.0112,70.9509,70.9767,35998.0
2021-06-08 12:15:00,82.39,82.58,82.37,82.56,22409.0,70.9853,71.149,70.9681,71.1318,22409.0
2021-06-08 12:20:00,82.58,82.58,82.47,82.52,20677.0,71.149,71.149,71.0543,71.0973,20677.0
2021-06-08 12:25:00,82.5,82.69,82.49,82.63,81848.0,71.0801,71.2438,71.0715,71.1921,81848.0
2021-06-08 12:30:00,82.65,82.73,82.58,82.71,54604.0,71.2093,71.2783,71.149,71.261,54604.0
2021-06-08 12:35:00,82.71,82.86,82.68,82.81,48034.0,71.261,71.3903,71.2352,71.3472,48034.0
2021-06-08 12:40:00,82.82,83.02,82.8,83.01,69903.0,71.3558,71.5281,71.3386,71.5195,69903.0
2021-06-08 12:45:00,83.01,83.12,82.97,83.01,62053.0,71.5195,71.6143,71.485,71.5195,62053.0
2021-06-08 12:50:00,83.01,83.03,82.96,82.97,29013.0,71.5195,71.5367,71.4764,71.485,29013.0
2021-06-08 12:55:00,82.95,82.95,82.87,82.95,40373.0,71.4678,71.4678,71.3989,71.4678,40373.0
2021-06-08 13:00:00,82.95,82.95,82.85,82.95,50535.0,71.4678,71.4678,71.3817,71.4678,50535.0
2021-06-08 13:05:00,82.95,83.01,82.87,83.01,21672.0,71.4678,71.5195,71.3989,71.5195,21672.0
2021-06-08 13:10:00,83.04,83.18,83.03,83.17,29862.0,71.5454,71.666,71.5367,71.6574,29862.0
2021-06-08 13:15:00,83.18,83.19,82.96,83.02,35223.0,71.666,71.6746,71.4764,71.5281,35223.0
2021-06-08 13:20:00,83.02,83.08,82.97,83.02,51244.0,71.5281,71.5798,71.485,71.5281,51244.0
2021-06-08 13:25:00,83.04,83.12,83.02,83.11,12492.0,71.5454,71.6143,71.5281,71.6057,12492.0
2021-06-08 13:30:00,83.11,83.22,83.08,83.21,13690.0,71.6057,71.7004,71.5798,71.6918,13690.0
2021-06-08 13:35:00,83.21,83.4,83.21,83.37,29160.0,71.6918,71.8555,71.6918,71.8297,29160.0
2021-06-08 13:40:00,83.37,83.42,83.32,83.33,32053.0,71.8297,71.8728,71.7866,71.7952,32053.0
2021-06-08 13:45:00,83.33,83.35,83.26,83.29,31397.0,71.7952,71.8124,71.7349,71.7607,31397.0
2021-06-08 13:50:00,83.28,83.39,83.25,83.31,31380.0,71.7521,71.8469,71.7263,71.778,31380.0
2021-06-08 13:55:00,83.33,83.42,83.32,83.41,59980.0,71.7952,71.8728,71.7866,71.8641,59980.0
2021-06-08 14:00:00,83.42,83.53,83.41,83.53,21632.0,71.8728,71.9675,71.8641,71.9675,21632.0
2021-06-08 14:05:00,83.52,83.58,83.48,83.52,33392.0,71.9589,72.0106,71.9244,71.9589,33392.0
2021-06-08 14:10:00,83.53,83.56,83.49,83.53,21729.0,71.9675,71.9934,71.9331,71.9675,21729.0
2021-06-08 14:15:00,83.53,83.53,83.44,83.5,32451.0,71.9675,71.9675,71.89,71.9417,32451.0
2021-06-08 14:20:00,83.49,83.61,83.49,83.57,29630.0,71.9331,72.0365,71.9331,72.002,29630.0
2021-06-08 14:25:00,83.57,83.57,83.44,83.46,10190.0,72.002,72.002,71.89,71.9072,10190.0
2021-06-08 14:30:00,83.46,83.51,83.45,83.47,16502.0,71.9072,71.9503,71.8986,71.9158,16502.0
2021-06-08 14:35:00,83.48,83.49,83.36,83.4,15659.0,71.9244,71.9331,71.8211,71.8555,15659.0
2021-06-08 14:40:00,83.4,83.45,83.38,83.39,38780.0,71.8555,71.8986,71.8383,71.8469,38780.0
2021-06-08 14:45:00,83.38,83.39,83.22,83.27,52010.0,71.8383,71.8469,71.7004,71.7435,52010.0
2021-06-08 14:50:00,83.24,83.3,83.23,83.26,24932.0,71.7177,71.7694,71.7091,71.7349,24932.0
2021-06-08 14:55:00,83.26,83.26,83.19,83.2,14336.0,71.7349,71.7349,71.6746,71.6832,14336.0
2021-06-08 15:00:00,83.2,83.22,83.15,83.2,32742.0,71.6832,71.7004,71.6401,71.6832,32742.0
2021-06-08 15:05:00,83.2,83.23,83.16,83.2,44875.0,71.6832,71.7091,71.6487,71.6832,44875.0
2021-06-08 15:10:00,83.2,83.25,83.13,83.24,36709.0,71.6832,71.7263,71.6229,71.7177,36709.0
2021-06-08 15:15:00,83.26,83.26,83.15,83.23,36799.0,71.7349,71.7349,71.6401,71.7091,36799.0
2021-06-08 15:20:00,83.23,83.3,83.21,83.3,22331.0,71.7091,71.7694,71.6918,71.7694,22331.0
2021-06-08 15:25:00,83.3,83.31,83.2,83.2,26965.0,71.7694,71.778,71.6832,71.6832,26965.0
2021-06-08 15:30:00,83.2,83.2,83.04,83.04,59126.0,71.6832,71.6832,71.5454,71.5454,59126.0
2021-06-08 15:35:00,83.05,83.1,82.98,83.0,43367.0,71.554,71.597,71.4937,71.5109,43367.0
2021-06-08 15:40:00,82.99,83.0,82.89,82.92,107114.0,71.5023,71.5109,71.4161,71.442,107114.0
2021-06-08 15:45:00,82.92,83.19,82.89,83.19,68507.0,71.442,71.6746,71.4161,71.6746,68507.0
2021-06-08 15:50:00,83.2,83.23,83.01,83.02,149052.0,71.6832,71.7091,71.5195,71.5281,149052.0
2021-06-08 15:55:00,83.02,83.07,82.9,82.97,277928.0,71.5281,71.5712,71.4247,71.485,277928.0
2021-06-09 09:30:00,83.33,83.42,83.08,83.26,123990.0,71.7952,71.8728,71.5798,71.7349,123990.0
2021-06-09 09:35:00,83.24,83.69,83.24,83.69,63494.0,71.7177,72.1054,71.7177,72.1054,63494.0
2021-06-09 09:40:00,83.7,83.82,83.59,83.73,169031.0,72.114,72.2174,72.0192,72.1398,169031.0
2021-06-09 09:45:00,83.74,83.91,83.7,83.86,35192.0,72.1485,72.2949,72.114,72.2518,35192.0
2021-06-09 09:50:00,83.87,84.08,83.86,84.04,54349.0,72.2605,72.4414,72.2518,72.4069,54349.0
2021-06-09 09:55:00,84.02,84.04,83.83,83.83,41475.0,72.3897,72.4069,72.226,72.226,41475.0
2021-06-09 10:00:00,83.83,83.98,83.83,83.94,21157.0,72.226,72.3552,72.226,72.3208,21157.0
2021-06-09 10:05:00,83.94,83.94,83.81,83.84,23982.0,72.3208,72.3208,72.2088,72.2346,23982.0
2021-06-09 10:10:00,83.81,83.85,83.76,83.76,24867.0,72.2088,72.2432,72.1657,72.1657,24867.0
2021-06-09 10:15:00,83.77,83.97,83.72,83.95,48346.0,72.1743,72.3466,72.1312,72.3294,48346.0
2021-06-09 10:20:00,83.93,83.94,83.85,83.88,38451.0,72.3122,72.3208,72.2432,72.2691,38451.0
2021-06-09 10:25:00,83.88,83.97,83.87,83.97,13936.0,72.2691,72.3466,72.2605,72.3466,13936.0
2021-06-09 10:30:00,83.98,84.22,83.98,84.16,22029.0,72.3552,72.562,72.3552,72.5103,22029.0
2021-06-09 10:35:00,84.17,84.34,84.17,84.27,29788.0,72.5189,72.6654,72.5189,72.6051,29788.0
2021-06-09 10:40:00,84.26,84.27,84.15,84.25,75925.0,72.5965,72.6051,72.5017,72.5879,75925.0
2021-06-09 10:45:00,84.25,84.35,84.23,84.3,19566.0,72.5879,72.674,72.5706,72.6309,19566.0
2021-06-09 10:50:00,84.3,84.31,84.24,84.29,22050.0,72.6309,72.6396,72.5792,72.6223,22050.0
2021-06-09 10:55:00,84.29,84.4,84.27,84.4,13981.0,72.6223,72.7171,72.6051,72.7171,13981.0
2021-06-09 11:00:00,84.4,84.45,84.37,84.43,12366.0,72.7171,72.7602,72.6913,72.7429,12366.0
2021-06-09 11:05:00,84.42,84.45,84.35,84.45,8522.0,72.7343,72.7602,72.674,72.7602,8522.0
2021-06-09 11:10:00,84.45,84.47,84.38,84.4,8905.0,72.7602,72.7774,72.6999,72.7171,8905.0
2021-06-09 11:15:00,84.41,84.47,84.4,84.42,21985.0,72.7257,72.7774,72.7171,72.7343,21985.0
2021-06-09 11:20:00,84.4,84.46,84.37,84.44,12172.0,72.7171,72.7688,72.6913,72.7516,12172.0
2021-06-09 11:25:00,84.44,84.44,84.17,84.17,20731.0,72.7516,72.7516,72.5189,72.5189,20731.0
2021-06-09 11:30:00,84.18,84.34,84.17,84.23,41691.0,72.5276,72.6654,72.5189,72.5706,41691.0
2021-06-09 11:35:00,84.23,84.33,84.22,84.33,11191.0,72.5706,72.6568,72.562,72.6568,11191.0
2021-06-09 11:40:00,84.31,84.33,84.24,84.32,11939.0,72.6396,72.6568,72.5792,72.6482,11939.0
2021-06-09 11:45:00,84.33,84.33,84.26,84.32,10747.0,72.6568,72.6568,72.5965,72.6482,10747.0
2021-06-09 11:50:00,84.32,84.38,84.29,84.35,6743.0,72.6482,72.6999,72.6223,72.674,6743.0
2021-06-09 11:55:00,84.33,84.43,84.31,84.38,34649.0,72.6568,72.7429,72.6396,72.6999,34649.0
2021-06-09 12:00:00,84.37,84.43,84.37,84.4,7767.0,72.6913,72.7429,72.6913,72.7171,7767.0
2021-06-09 12:05:00,84.38,84.43,84.36,84.43,6169.0,72.6999,72.7429,72.6826,72.7429,6169.0
2021-06-09 12:10:00,84.43,84.43,84.34,84.41,11823.0,72.7429,72.7429,72.6654,72.7257,11823.0
2021-06-09 12:15:00,84.39,84.41,84.36,84.36,19544.0,72.7085,72.7257,72.6826,72.6826,19544.0
2021-06-09 12:20:00,84.37,84.38,84.32,84.34,18150.0,72.6913,72.6999,72.6482,72.6654,18150.0
2021-06-09 12:25:00,84.35,84.43,84.31,84.38,35090.0,72.674,72.7429,72.6396,72.6999,35090.0
2021-06-09 12:30:00,84.38,84.38,84.28,84.34,16973.0,72.6999,72.6999,72.6137,72.6654,16973.0
2021-06-09 12:35:00,84.34,84.38,84.34,84.35,6204.0,72.6654,72.6999,72.6654,72.674,6204.0
2021-06-09 12:40:00,84.36,84.38,84.33,84.35,8980.0,72.6826,72.6999,72.6568,72.674,8980.0
2021-06-09 12:45:00,84.35,84.37,84.29,84.31,7149.0,72.674,72.6913,72.6223,72.6396,7149.0
2021-06-09 12:50:00,84.3,84.32,84.27,84.32,9110.0,72.6309,72.6482,72.6051,72.6482,9110.0
2021-06-09 12:55:00,84.31,84.36,84.27,84.27,32687.0,72.6396,72.6826,72.6051,72.6051,32687.0
2021-06-09 13:00:00,84.28,84.33,84.26,84.31,6811.0,72.6137,72.6568,72.5965,72.6396,6811.0
2021-06-09 13:05:00,84.3,84.33,84.3,84.32,11258.0,72.6309,72.6568,72.6309,72.6482,11258.0
2021-06-09 13:10:00,84.31,84.33,84.3,84.31,3797.0,72.6396,72.6568,72.6309,72.6396,3797.0
2021-06-09 13:15:00,84.32,84.4,84.3,84.37,7578.0,72.6482,72.7171,72.6309,72.6913,7578.0
2021-06-09 13:20:00,84.38,84.44,84.36,84.42,29422.0,72.6999,72.7516,72.6826,72.7343,29422.0
2021-06-09 13:25:00,84.44,84.48,84.42,84.48,6524.0,72.7516,72.786,72.7343,72.786,6524.0
2021-06-09 13:30:00,84.47,84.53,84.47,84.53,27189.0,72.7774,72.8291,72.7774,72.8291,27189.0
2021-06-09 13:35:00,84.51,84.53,84.46,84.53,13714.0,72.8119,72.8291,72.7688,72.8291,13714.0
2021-06-09 13:40:00,84.52,84.61,84.52,84.61,13146.0,72.8205,72.898,72.8205,72.898,13146.0
2021-06-09 13:45:00,84.61,84.65,84.59,84.63,11349.0,72.898,72.9325,72.8808,72.9153,11349.0
2021-06-09 13:50:00,84.63,84.65,84.6,84.65,12032.0,72.9153,72.9325,72.8894,72.9325,12032.0
2021-06-09 13:55:00,84.65,84.7,84.62,84.64,26553.0,72.9325,72.9756,72.9066,72.9239,26553.0
2021-06-09 14:00:00,84.64,84.66,84.62,84.62,13435.0,72.9239,72.9411,72.9066,72.9066,13435.0
2021-06-09 14:05:00,84.63,84.64,84.53,84.56,75234.0,72.9153,72.9239,72.8291,72.855,75234.0
2021-06-09 14:10:00,84.57,84.61,84.56,84.59,9107.0,72.8636,72.898,72.855,72.8808,9107.0
2021-06-09 14:15:00,84.58,84.61,84.56,84.61,9186.0,72.8722,72.898,72.855,72.898,9186.0
2021-06-09 14:20:00,84.6,84.65,84.58,84.63,11599.0,72.8894,72.9325,72.8722,72.9153,11599.0
2021-06-09 14:25:00,84.63,84.66,84.61,84.65,10549.0,72.9153,72.9411,72.898,72.9325,10549.0
2021-06-09 14:30:00,84.64,84.66,84.62,84.63,12429.0,72.9239,72.9411,72.9066,72.9153,12429.0
2021-06-09 14:35:00,84.63,84.64,84.6,84.64,11259.0,72.9153,72.9239,72.8894,72.9239,11259.0
2021-06-09 14:40:00,84.63,84.63,84.58,84.59,9377.0,72.9153,72.9153,72.8722,72.8808,9377.0
2021-06-09 14:45:00,84.58,84.66,84.58,84.63,14448.0,72.8722,72.9411,72.8722,72.9153,14448.0
2021-06-09 14:50:00,84.63,84.69,84.63,84.67,33748.0,72.9153,72.967,72.9153,72.9497,33748.0
2021-06-09 14:55:00,84.66,84.66,84.55,84.57,15606.0,72.9411,72.9411,72.8463,72.8636,15606.0
2021-06-09 15:00:00,84.57,84.57,84.5,84.54,17047.0,72.8636,72.8636,72.8033,72.8377,17047.0
2021-06-09 15:05:00,84.54,84.55,84.49,84.5,10850.0,72.8377,72.8463,72.7946,72.8033,10850.0
2021-06-09 15:10:00,84.5,84.52,84.41,84.42,22540.0,72.8033,72.8205,72.7257,72.7343,22540.0
2021-06-09 15:15:00,84.42,84.47,84.4,84.47,29179.0,72.7343,72.7774,72.7171,72.7774,29179.0
2021-06-09 15:20:00,84.46,84.58,84.45,84.57,22837.0,72.7688,72.8722,72.7602,72.8636,22837.0
2021-06-09 15:25:00,84.58,84.62,84.56,84.61,16215.0,72.8722,72.9066,72.855,72.898,16215.0
2021-06-09 15:30:00,84.57,84.68,84.56,84.56,47663.0,72.8636,72.9583,72.855,72.855,47663.0
2021-06-09 15:35:00,84.56,84.57,84.51,84.52,29269.0,72.855,72.8636,72.8119,72.8205,29269.0
2021-06-09 15:40:00,84.51,84.64,84.41,84.61,101841.0,72.8119,72.9239,72.7257,72.898,101841.0
2021-06-09 15:45:00,84.6,84.6,84.49,84.51,47723.0,72.8894,72.8894,72.7946,72.8119,47723.0
2021-06-09 15:50:00,84.51,84.74,84.51,84.54,113458.0,72.8119,73.01,72.8119,72.8377,113458.0
2021-06-09 15:55:00,84.55,84.55,84.43,84.43,119511.0,72.8463,72.8463,72.7429,72.7429,119511.0
2021-06-10 09:30:00,84.78,85.08,84.36,84.45,82017.0,73.0445,73.303,72.6826,72.7602,82017.0
2021-06-10 09:35:00,84.5,84.87,84.47,84.83,20083.0,72.8033,73.122,72.7774,73.0876,20083.0
2021-06-10 09:40:00,84.85,84.88,84.78,84.79,14425.0,73.1048,73.1307,73.0445,73.0531,14425.0
2021-06-10 09:45:00,84.79,84.91,84.79,84.9,21522.0,73.0531,73.1565,73.0531,73.1479,21522.0
2021-06-10 09:50:00,84.9,84.98,84.84,84.95,16338.0,73.1479,73.2168,73.0962,73.191,16338.0
2021-06-10 09:55:00,84.96,84.99,84.85,84.98,18545.0,73.1996,73.2254,73.1048,73.2168,18545.0
2021-06-10 10:00:00,85.0,85.05,84.91,84.91,44822.0,73.234,73.2771,73.1565,73.1565,44822.0
2021-06-10 10:05:00,84.91,84.92,84.69,84.79,23516.0,73.1565,73.1651,72.967,73.0531,23516.0
2021-06-10 10:10:00,84.8,84.97,84.79,84.91,15255.0,73.0617,73.2082,73.0531,73.1565,15255.0
2021-06-10 10:15:00,84.93,84.93,84.83,84.89,13668.0,73.1737,73.1737,73.0876,73.1393,13668.0
2021-06-10 10:20:00,84.88,84.89,84.72,84.75,10561.0,73.1307,73.1393,72.9928,73.0187,10561.0
2021-06-10 10:25:00,84.74,84.76,84.58,84.61,15748.0,73.01,73.0273,72.8722,72.898,15748.0
2021-06-10 10:30:00,84.6,84.71,84.59,84.65,9538.0,72.8894,72.9842,72.8808,72.9325,9538.0
2021-06-10 10:35:00,84.65,84.7,84.59,84.6,5714.0,72.9325,72.9756,72.8808,72.8894,5714.0
2021-06-10 10:40:00,84.62,84.66,84.59,84.61,6750.0,72.9066,72.9411,72.8808,72.898,6750.0
2021-06-10 10:45:00,84.59,84.62,84.49,84.49,14927.0,72.8808,72.9066,72.7946,72.7946,14927.0
2021-06-10 10:50:00,84.49,84.49,84.3,84.33,21053.0,72.7946,72.7946,72.6309,72.6568,21053.0
2021-06-10 10:55:00,84.32,84.33,84.24,84.33,11459.0,72.6482,72.6568,72.5792,72.6568,11459.0
2021-06-10 11:00:00,84.32,84.46,84.3,84.42,45737.0,72.6482,72.7688,72.6309,72.7343,45737.0
2021-06-10 11:05:00,84.42,84.43,84.35,84.43,10461.0,72.7343,72.7429,72.674,72.7429,10461.0
2021-06-10 11:10:00,84.43,84.54,84.39,84.54,11670.0,72.7429,72.8377,72.7085,72.8377,11670.0
2021-06-10 11:15:00,84.54,84.61,84.5,84.61,62159.0,72.8377,72.898,72.8033,72.898,62159.0
2021-06-10 11:20:00,84.6,84.6,84.5,84.55,19618.0,72.8894,72.8894,72.8033,72.8463,19618.0
2021-06-10 11:25:00,84.56,84.57,84.54,84.56,6450.0,72.855,72.8636,72.8377,72.855,6450.0
2021-06-10 11:30:00,84.57,84.63,84.56,84.56,8086.0,72.8636,72.9153,72.855,72.855,8086.0
2021-06-10 11:35:00,84.57,84.59,84.56,84.56,6457.0,72.8636,72.8808,72.855,72.855,6457.0
2021-06-10 11:40:00,84.57,84.66,84.57,84.63,4905.0,72.8636,72.9411,72.8636,72.9153,4905.0
2021-06-10 11:45:00,84.62,84.63,84.56,84.62,10064.0,72.9066,72.9153,72.855,72.9066,10064.0
2021-06-10 11:50:00,84.63,84.66,84.61,84.61,5444.0,72.9153,72.9411,72.898,72.898,5444.0
2021-06-10 11:55:00,84.6,84.61,84.55,84.58,14841.0,72.8894,72.898,72.8463,72.8722,14841.0
2021-06-10 12:00:00,84.59,84.64,84.59,84.62,4757.0,72.8808,72.9239,72.8808,72.9066,4757.0
2021-06-10 12:05:00,84.61,84.61,84.56,84.56,15973.0,72.898,72.898,72.855,72.855,15973.0
2021-06-10 12:10:00,84.56,84.6,84.55,84.59,10402.0,72.855,72.8894,72.8463,72.8808,10402.0
2021-06-10 12:15:00,84.6,84.71,84.59,84.69,12907.0,72.8894,72.9842,72.8808,72.967,12907.0
2021-06-10 12:20:00,84.69,84.71,84.61,84.61,7921.0,72.967,72.9842,72.898,72.898,7921.0
2021-06-10 12:25:00,84.62,84.64,84.61,84.62,7458.0,72.9066,72.9239,72.898,72.9066,7458.0
2021-06-10 12:30:00,84.63,84.66,84.61,84.62,3753.0,72.9153,72.9411,72.898,72.9066,3753.0
2021-06-10 12:35:00,84.62,84.62,84.56,84.58,16472.0,72.9066,72.9066,72.855,72.8722,16472.0
2021-06-10 12:40:00,84.58,84.63,84.58,84.61,6560.0,72.8722,72.9153,72.8722,72.898,6560.0
2021-06-10 12:45:00,84.59,84.59,84.53,84.56,4117.0,72.8808,72.8808,72.8291,72.855,4117.0
2021-06-10 12:50:00,84.56,84.57,84.55,84.56,3559.0,72.855,72.8636,72.8463,72.855,3559.0
2021-06-10 12:55:00,84.56,84.62,84.55,84.61,7669.0,72.855,72.9066,72.8463,72.898,7669.0
2021-06-10 13:00:00,84.62,84.62,84.56,84.58,12745.0,72.9066,72.9066,72.855,72.8722,12745.0
2021-06-10 13:05:00,84.59,84.59,84.55,84.57,5717.0,72.8808,72.8808,72.8463,72.8636,5717.0
2021-06-10 13:10:00,84.56,84.58,84.54,84.58,3833.0,72.855,72.8722,72.8377,72.8722,3833.0
2021-06-10 13:15:00,84.59,84.59,84.56,84.57,4733.0,72.8808,72.8808,72.855,72.8636,4733.0
2021-06-10 13:20:00,84.56,84.61,84.56,84.59,7188.0,72.855,72.898,72.855,72.8808,7188.0
2021-06-10 13:25:00,84.59,84.61,84.57,84.61,4422.0,72.8808,72.898,72.8636,72.898,4422.0
2021-06-10 13:30:00,84.63,84.63,84.59,84.62,7062.0,72.9153,72.9153,72.8808,72.9066,7062.0
2021-06-10 13:35:00,84.62,84.63,84.59,84.62,6791.0,72.9066,72.9153,72.8808,72.9066,6791.0
2021-06-10 13:40:00,84.63,84.64,84.61,84.63,2947.0,72.9153,72.9239,72.898,72.9153,2947.0
2021-06-10 13:45:00,84.63,84.76,84.62,84.75,20643.0,72.9153,73.0273,72.9066,73.0187,20643.0
2021-06-10 13:50:00,84.74,84.76,84.72,84.75,7705.0,73.01,73.0273,72.9928,73.0187,7705.0
2021-06-10 13:55:00,84.75,84.77,84.74,84.76,10074.0,73.0187,73.0359,73.01,73.0273,10074.0
2021-06-10 14:00:00,84.76,84.8,84.76,84.78,5987.0,73.0273,73.0617,73.0273,73.0445,5987.0
2021-06-10 14:05:00,84.8,84.85,84.79,84.83,14888.0,73.0617,73.1048,73.0531,73.0876,14888.0
2021-06-10 14:10:00,84.81,84.87,84.81,84.84,3317.0,73.0703,73.122,73.0703,73.0962,3317.0
2021-06-10 14:15:00,84.85,84.87,84.83,84.84,5134.0,73.1048,73.122,73.0876,73.0962,5134.0
2021-06-10 14:20:00,84.82,84.82,84.74,84.74,8912.0,73.079,73.079,73.01,73.01,8912.0
2021-06-10 14:25:00,84.73,84.76,84.71,84.76,12125.0,73.0014,73.0273,72.9842,73.0273,12125.0
2021-06-10 14:30:00,84.75,84.76,84.7,84.76,18515.0,73.0187,73.0273,72.9756,73.0273,18515.0
2021-06-10 14:35:00,84.75,84.76,84.7,84.72,18104.0,73.0187,73.0273,72.9756,72.9928,18104.0
2021-06-10 14:40:00,84.72,84.74,84.72,84.72,1800.0,72.9928,73.01,72.9928,72.9928,1800.0
2021-06-10 14:45:00,84.71,84.72,84.68,84.68,4674.0,72.9842,72.9928,72.9583,72.9583,4674.0
2021-06-10 14:50:00,84.69,84.75,84.68,84.72,3408.0,72.967,73.0187,72.9583,72.9928,3408.0
2021-06-10 14:55:00,84.72,84.72,84.7,84.7,14465.0,72.9928,72.9928,72.9756,72.9756,14465.0
2021-06-10 15:00:00,84.7,84.73,84.7,84.73,6449.0,72.9756,73.0014,72.9756,73.0014,6449.0
2021-06-10 15:05:00,84.72,84.72,84.65,84.65,3150.0,72.9928,72.9928,72.9325,72.9325,3150.0
2021-06-10 15:10:00,84.64,84.66,84.58,84.64,17853.0,72.9239,72.9411,72.8722,72.9239,17853.0
2021-06-10 15:15:00,84.65,84.72,84.65,84.71,39810.0,72.9325,72.9928,72.9325,72.9842,39810.0
2021-06-10 15:20:00,84.71,84.82,84.71,84.8,6929.0,72.9842,73.079,72.9842,73.0617,6929.0
2021-06-10 15:25:00,84.8,84.83,84.78,84.82,9556.0,73.0617,73.0876,73.0445,73.079,9556.0
2021-06-10 15:30:00,84.82,84.85,84.8,84.85,12791.0,73.079,73.1048,73.0617,73.1048,12791.0
2021-06-10 15:35:00,84.85,84.87,84.83,84.83,18922.0,73.1048,73.122,73.0876,73.0876,18922.0
2021-06-10 15:40:00,84.8,84.8,84.75,84.76,21321.0,73.0617,73.0617,73.0187,73.0273,21321.0
2021-06-10 15:45:00,84.76,84.76,84.7,84.73,22131.0,73.0273,73.0273,72.9756,73.0014,22131.0
2021-06-10 15:50:00,84.74,84.75,84.62,84.62,48388.0,73.01,73.0187,72.9066,72.9066,48388.0
2021-06-10 15:55:00,84.63,84.78,84.63,84.74,116410.0,72.9153,73.0445,72.9153,73.01,116410.0
2021-06-11 09:30:00,84.65,84.8,84.4,84.57,50958.0,72.9325,73.0617,72.7171,72.8636,50958.0
2021-06-11 09:35:00,84.55,84.79,84.5,84.78,23629.0,72.8463,73.0531,72.8033,73.0445,23629.0
2021-06-11 09:40:00,84.74,84.8,84.7,84.75,7027.0,73.01,73.0617,72.9756,73.0187,7027.0
2021-06-11 09:45:00,84.73,84.84,84.69,84.8,4850.0,73.0014,73.0962,72.967,73.0617,4850.0
2021-06-11 09:50:00,84.81,84.83,84.73,84.73,8508.0,73.0703,73.0876,73.0014,73.0014,8508.0
2021-06-11 09:55:00,84.71,84.85,84.7,84.75,12555.0,72.9842,73.1048,72.9756,73.0187,12555.0
2021-06-11 10:00:00,84.77,84.82,84.72,84.8,12282.0,73.0359,73.079,72.9928,73.0617,12282.0
2021-06-11 10:05:00,84.8,84.84,84.76,84.84,15726.0,73.0617,73.0962,73.0273,73.0962,15726.0
2021-06-11 10:10:00,84.84,84.89,84.81,84.85,20270.0,73.0962,73.1393,73.0703,73.1048,20270.0
2021-06-11 10:15:00,84.86,84.91,84.77,84.79,35248.0,73.1134,73.1565,73.0359,73.0531,35248.0
2021-06-11 10:20:00,84.78,84.84,84.72,84.84,15707.0,73.0445,73.0962,72.9928,73.0962,15707.0
2021-06-11 10:25:00,84.86,84.89,84.77,84.84,10350.0,73.1134,73.1393,73.0359,73.0962,10350.0
2021-06-11 10:30:00,84.83,84.89,84.81,84.85,23971.0,73.0876,73.1393,73.0703,73.1048,23971.0
2021-06-11 10:35:00,84.86,84.89,84.8,84.8,15833.0,73.1134,73.1393,73.0617,73.0617,15833.0
2021-06-11 10:40:00,84.78,84.87,84.76,84.86,8742.0,73.0445,73.122,73.0273,73.1134,8742.0
2021-06-11 10:45:00,84.86,84.91,84.82,84.91,10138.0,73.1134,73.1565,73.079,73.1565,10138.0
2021-06-11 10:50:00,84.91,84.99,84.9,84.95,15556.0,73.1565,73.2254,73.1479,73.191,15556.0
2021-06-11 10:55:00,84.95,85.02,84.92,84.95,12769.0,73.191,73.2513,73.1651,73.191,12769.0
2021-06-11 11:00:00,84.95,84.99,84.91,84.97,11424.0,73.191,73.2254,73.1565,73.2082,11424.0
2021-06-11 11:05:00,84.97,85.13,84.97,85.12,6958.0,73.2082,73.3461,73.2082,73.3374,6958.0
2021-06-11 11:10:00,85.12,85.12,85.07,85.09,4097.0,73.3374,73.3374,73.2944,73.3116,4097.0
2021-06-11 11:15:00,85.1,85.1,84.98,84.98,8525.0,73.3202,73.3202,73.2168,73.2168,8525.0
2021-06-11 11:20:00,84.98,84.98,84.9,84.9,4468.0,73.2168,73.2168,73.1479,73.1479,4468.0
2021-06-11 11:25:00,84.89,84.93,84.88,84.93,6546.0,73.1393,73.1737,73.1307,73.1737,6546.0
2021-06-11 11:30:00,84.94,84.94,84.89,84.9,5525.0,73.1824,73.1824,73.1393,73.1479,5525.0
2021-06-11 11:35:00,84.89,84.97,84.88,84.93,9067.0,73.1393,73.2082,73.1307,73.1737,9067.0
2021-06-11 11:40:00,84.94,84.96,84.9,84.9,3361.0,73.1824,73.1996,73.1479,73.1479,3361.0
2021-06-11 11:45:00,84.9,84.91,84.8,84.8,8429.0,73.1479,73.1565,73.0617,73.0617,8429.0
2021-06-11 11:50:00,84.8,84.82,84.75,84.8,9216.0,73.0617,73.079,73.0187,73.0617,9216.0
2021-06-11 11:55:00,84.79,84.81,84.77,84.81,5473.0,73.0531,73.0703,73.0359,73.0703,5473.0
2021-06-11 12:00:00,84.8,84.8,84.72,84.73,3364.0,73.0617,73.0617,72.9928,73.0014,3364.0
2021-06-11 12:05:00,84.73,84.75,84.71,84.71,12186.0,73.0014,73.0187,72.9842,72.9842,12186.0
2021-06-11 12:10:00,84.71,84.71,84.65,84.68,11472.0,72.9842,72.9842,72.9325,72.9583,11472.0
2021-06-11 12:15:00,84.68,84.77,84.65,84.76,9867.0,72.9583,73.0359,72.9325,73.0273,9867.0
2021-06-11 12:20:00,84.76,84.77,84.73,84.76,7637.0,73.0273,73.0359,73.0014,73.0273,7637.0
2021-06-11 12:25:00,84.76,84.77,84.69,84.69,13369.0,73.0273,73.0359,72.967,72.967,13369.0
2021-06-11 12:30:00,84.69,84.7,84.65,84.67,5821.0,72.967,72.9756,72.9325,72.9497,5821.0
2021-06-11 12:35:00,84.66,84.67,84.58,84.59,7910.0,72.9411,72.9497,72.8722,72.8808,7910.0
2021-06-11 12:40:00,84.59,84.59,84.55,84.59,10557.0,72.8808,72.8808,72.8463,72.8808,10557.0
2021-06-11 12:45:00,84.59,84.59,84.55,84.58,6140.0,72.8808,72.8808,72.8463,72.8722,6140.0
2021-06-11 12:50:00,84.58,84.59,84.53,84.59,12710.0,72.8722,72.8808,72.8291,72.8808,12710.0
2021-06-11 12:55:00,84.58,84.58,84.51,84.55,32327.0,72.8722,72.8722,72.8119,72.8463,32327.0
2021-06-11 13:00:00,84.54,84.61,84.53,84.58,14274.0,72.8377,72.898,72.8291,72.8722,14274.0
2021-06-11 13:05:00,84.55,84.56,84.53,84.54,6738.0,72.8463,72.855,72.8291,72.8377,6738.0
2021-06-11 13:10:00,84.53,84.55,84.51,84.53,6042.0,72.8291,72.8463,72.8119,72.8291,6042.0
2021-06-11 13:15:00,84.53,84.54,84.51,84.54,10831.0,72.8291,72.8377,72.8119,72.8377,10831.0
2021-06-11 13:20:00,84.53,84.57,84.52,84.56,11749.0,72.8291,72.8636,72.8205,72.855,11749.0
2021-06-11 13:25:00,84.56,84.58,84.54,84.56,6727.0,72.855,72.8722,72.8377,72.855,6727.0
2021-06-11 13:30:00,84.56,84.57,84.55,84.56,6248.0,72.855,72.8636,72.8463,72.855,6248.0
2021-06-11 13:35:00,84.57,84.58,84.55,84.55,2237.0,72.8636,72.8722,72.8463,72.8463,2237.0
2021-06-11 13:40:00,84.56,84.61,84.56,84.6,7718.0,72.855,72.898,72.855,72.8894,7718.0
2021-06-11 13:45:00,84.6,84.65,84.59,84.65,2875.0,72.8894,72.9325,72.8808,72.9325,2875.0
2021-06-11 13:50:00,84.67,84.69,84.65,84.68,9611.0,72.9497,72.967,72.9325,72.9583,9611.0
2021-06-11 13:55:00,84.69,84.72,84.68,84.7,3900.0,72.967,72.9928,72.9583,72.9756,3900.0
2021-06-11 14:00:00,84.7,84.72,84.69,84.69,11766.0,72.9756,72.9928,72.967,72.967,11766.0
2021-06-11 14:05:00,84.69,84.73,84.69,84.73,8032.0,72.967,73.0014,72.967,73.0014,8032.0
2021-06-11 14:10:00,84.73,84.75,84.71,84.72,8760.0,73.0014,73.0187,72.9842,72.9928,8760.0
2021-06-11 14:15:00,84.71,84.72,84.64,84.67,19392.0,72.9842,72.9928,72.9239,72.9497,19392.0
2021-06-11 14:20:00,84.66,84.73,84.65,84.69,7683.0,72.9411,73.0014,72.9325,72.967,7683.0
2021-06-11 14:25:00,84.69,84.72,84.69,84.71,8117.0,72.967,72.9928,72.967,72.9842,8117.0
2021-06-11 14:30:00,84.7,84.74,84.7,84.73,8695.0,72.9756,73.01,72.9756,73.0014,8695.0
2021-06-11 14:35:00,84.73,84.75,84.71,84.75,10186.0,73.0014,73.0187,72.9842,73.0187,10186.0
2021-06-11 14:40:00,84.75,84.77,84.72,84.76,7943.0,73.0187,73.0359,72.9928,73.0273,7943.0
2021-06-11 14:45:00,84.76,84.78,84.75,84.78,11199.0,73.0273,73.0445,73.0187,73.0445,11199.0
2021-06-11 14:50:00,84.78,84.88,84.77,84.8,14800.0,73.0445,73.1307,73.0359,73.0617,14800.0
2021-06-11 14:55:00,84.8,84.8,84.72,84.75,10383.0,73.0617,73.0617,72.9928,73.0187,10383.0
2021-06-11 15:00:00,84.76,84.81,84.74,84.8,14148.0,73.0273,73.0703,73.01,73.0617,14148.0
2021-06-11 15:05:00,84.8,84.8,84.77,84.79,7706.0,73.0617,73.0617,73.0359,73.0531,7706.0
2021-06-11 15:10:00,84.8,84.83,84.79,84.81,10354.0,73.0617,73.0876,73.0531,73.0703,10354.0
2021-06-11 15:15:00,84.8,84.8,84.75,84.76,5625.0,73.0617,73.0617,73.0187,73.0273,5625.0
2021-06-11 15:20:00,84.76,84.78,84.73,84.73,9539.0,73.0273,73.0445,73.0014,73.0014,9539.0
2021-06-11 15:25:00,84.72,84.74,84.68,84.69,6762.0,72.9928,73.01,72.9583,72.967,6762.0
2021-06-11 15:30:00,84.69,84.74,84.66,84.73,10583.0,72.967,73.01,72.9411,73.0014,10583.0
2021-06-11 15:35:00,84.74,84.75,84.7,84.72,17115.0,73.01,73.0187,72.9756,72.9928,17115.0
2021-06-11 15:40:00,84.72,84.78,84.71,84.74,27835.0,72.9928,73.0445,72.9842,73.01,27835.0
2021-06-11 15:45:00,84.75,84.79,84.73,84.76,22727.0,73.0187,73.0531,73.0014,73.0273,22727.0
2021-06-11 15:50:00,84.77,84.93,84.72,84.75,124591.0,73.0359,73.1737,72.9928,73.0187,124591.0
2021-06-11 15:55:00,84.77,84.87,84.72,84.74,132280.0,73.0359,73.122,72.9928,73.01,132280.0
2021-06-14 09:30:00,84.73,85.09,84.73,84.89,40532.0,73.0014,73.3116,73.0014,73.1393,40532.0
2021-06-14 09:35:00,84.83,85.19,84.79,85.12,36537.0,73.0876,73.3977,73.0531,73.3374,36537.0
2021-06-14 09:40:00,85.14,85.18,85.0,85.02,12325.0,73.3547,73.3891,73.234,73.2513,12325.0
2021-06-14 09:45:00,85.05,85.07,84.88,84.92,16507.0,73.2771,73.2944,73.1307,73.1651,16507.0
2021-06-14 09:50:00,84.97,84.97,84.74,84.75,12844.0,73.2082,73.2082,73.01,73.0187,12844.0
2021-06-14 09:55:00,84.76,84.82,84.74,84.81,5989.0,73.0273,73.079,73.01,73.0703,5989.0
2021-06-14 10:00:00,84.78,84.87,84.71,84.87,17183.0,73.0445,73.122,72.9842,73.122,17183.0
2021-06-14 10:05:00,84.85,84.92,84.82,84.89,11368.0,73.1048,73.1651,73.079,73.1393,11368.0
2021-06-14 10:10:00,84.89,84.89,84.76,84.77,8380.0,73.1393,73.1393,73.0273,73.0359,8380.0
2021-06-14 10:15:00,84.76,84.77,84.7,84.74,8174.0,73.0273,73.0359,72.9756,73.01,8174.0
2021-06-14 10:20:00,84.75,84.87,84.73,84.84,15142.0,73.0187,73.122,73.0014,73.0962,15142.0
2021-06-14 10:25:00,84.83,84.92,84.82,84.9,10051.0,73.0876,73.1651,73.079,73.1479,10051.0
2021-06-14 10:30:00,84.92,84.97,84.92,84.95,9210.0,73.1651,73.2082,73.1651,73.191,9210.0
2021-06-14 10:35:00,85.0,85.02,84.94,84.96,13670.0,73.234,73.2513,73.1824,73.1996,13670.0
2021-06-14 10:40:00,84.93,84.93,84.84,84.85,7188.0,73.1737,73.1737,73.0962,73.1048,7188.0
2021-06-14 10:45:00,84.85,84.95,84.85,84.93,6281.0,73.1048,73.191,73.1048,73.1737,6281.0
2021-06-14 10:50:00,84.94,84.98,84.91,84.91,7529.0,73.1824,73.2168,73.1565,73.1565,7529.0
2021-06-14 10:55:00,84.91,84.93,84.86,84.88,10893.0,73.1565,73.1737,73.1134,73.1307,10893.0
2021-06-14 11:00:00,84.89,84.91,84.8,84.84,7637.0,73.1393,73.1565,73.0617,73.0962,7637.0
2021-06-14 11:05:00,84.83,84.87,84.79,84.86,6721.0,73.0876,73.122,73.0531,73.1134,6721.0
2021-06-14 11:10:00,84.86,84.86,84.76,84.79,5337.0,73.1134,73.1134,73.0273,73.0531,5337.0
2021-06-14 11:15:00,84.79,84.82,84.77,84.79,8839.0,73.0531,73.079,73.0359,73.0531,8839.0
2021-06-14 11:20:00,84.79,84.81,84.74,84.78,7839.0,73.0531,73.0703,73.01,73.0445,7839.0
2021-06-14 11:25:00,84.78,84.79,84.69,84.72,11320.0,73.0445,73.0531,72.967,72.9928,11320.0
2021-06-14 11:30:00,84.73,84.76,84.7,84.76,8134.0,73.0014,73.0273,72.9756,73.0273,8134.0
2021-06-14 11:35:00,84.76,84.83,84.76,84.82,8299.0,73.0273,73.0876,73.0273,73.079,8299.0
2021-06-14 11:40:00,84.81,84.82,84.77,84.81,7376.0,73.0703,73.079,73.0359,73.0703,7376.0
2021-06-14 11:45:00,84.8,84.81,84.75,84.76,3677.0,73.0617,73.0703,73.0187,73.0273,3677.0
2021-06-14 11:50:00,84.76,84.84,84.76,84.81,8697.0,73.0273,73.0962,73.0273,73.0703,8697.0
2021-06-14 11:55:00,84.81,84.84,84.78,84.79,6631.0,73.0703,73.0962,73.0445,73.0531,6631.0
2021-06-14 12:00:00,84.81,84.81,84.77,84.78,6900.0,73.0703,73.0703,73.0359,73.0445,6900.0
2021-06-14 12:05:00,84.75,84.76,84.72,84.75,3650.0,73.0187,73.0273,72.9928,73.0187,3650.0
2021-06-14 12:10:00,84.75,84.78,84.73,84.73,7096.0,73.0187,73.0445,73.0014,73.0014,7096.0
2021-06-14 12:15:00,84.75,84.75,84.68,84.69,15868.0,73.0187,73.0187,72.9583,72.967,15868.0
2021-06-14 12:20:00,84.69,84.7,84.66,84.67,12326.0,72.967,72.9756,72.9411,72.9497,12326.0
2021-06-14 12:25:00,84.67,84.69,84.67,84.69,4702.0,72.9497,72.967,72.9497,72.967,4702.0
2021-06-14 12:30:00,84.69,84.77,84.68,84.77,12370.0,72.967,73.0359,72.9583,73.0359,12370.0
2021-06-14 12:35:00,84.77,84.77,84.71,84.72,4910.0,73.0359,73.0359,72.9842,72.9928,4910.0
2021-06-14 12:40:00,84.72,84.77,84.72,84.72,5878.0,72.9928,73.0359,72.9928,72.9928,5878.0
2021-06-14 12:45:00,84.73,84.77,84.71,84.73,11409.0,73.0014,73.0359,72.9842,73.0014,11409.0
2021-06-14 12:50:00,84.74,84.74,84.67,84.73,6434.0,73.01,73.01,72.9497,73.0014,6434.0
2021-06-14 12:55:00,84.73,84.73,84.71,84.71,9828.0,73.0014,73.0014,72.9842,72.9842,9828.0
2021-06-14 13:00:00,84.7,84.72,84.67,84.72,5070.0,72.9756,72.9928,72.9497,72.9928,5070.0
2021-06-14 13:05:00,84.71,84.76,84.7,84.75,6096.0,72.9842,73.0273,72.9756,73.0187,6096.0
2021-06-14 13:10:00,84.75,84.79,84.73,84.79,5193.0,73.0187,73.0531,73.0014,73.0531,5193.0
2021-06-14 13:15:00,84.82,84.82,84.77,84.8,14144.0,73.079,73.079,73.0359,73.0617,14144.0
2021-06-14 13:20:00,84.8,84.83,84.77,84.83,6699.0,73.0617,73.0876,73.0359,73.0876,6699.0
2021-06-14 13:25:00,84.82,84.82,84.79,84.81,5301.0,73.079,73.079,73.0531,73.0703,5301.0
2021-06-14 13:30:00,84.82,84.82,84.79,84.81,4799.0,73.079,73.079,73.0531,73.0703,4799.0
2021-06-14 13:35:00,84.8,84.81,84.77,84.78,5924.0,73.0617,73.0703,73.0359,73.0445,5924.0
2021-06-14 13:40:00,84.78,84.8,84.77,84.78,10250.0,73.0445,73.0617,73.0359,73.0445,10250.0
2021-06-14 13:45:00,84.77,84.78,84.74,84.76,10381.0,73.0359,73.0445,73.01,73.0273,10381.0
2021-06-14 13:50:00,84.75,84.78,84.75,84.77,8616.0,73.0187,73.0445,73.0187,73.0359,8616.0
2021-06-14 13:55:00,84.77,84.78,84.75,84.76,4259.0,73.0359,73.0445,73.0187,73.0273,4259.0
2021-06-14 14:00:00,84.79,84.81,84.78,84.78,10336.0,73.0531,73.0703,73.0445,73.0445,10336.0
2021-06-14 14:05:00,84.79,84.79,84.75,84.77,4443.0,73.0531,73.0531,73.0187,73.0359,4443.0
2021-06-14 14:10:00,84.78,84.79,84.75,84.76,6659.0,73.0445,73.0531,73.0187,73.0273,6659.0
2021-06-14 14:15:00,84.76,84.81,84.76,84.8,6349.0,73.0273,73.0703,73.0273,73.0617,6349.0
2021-06-14 14:20:00,84.8,84.89,84.79,84.88,6494.0,73.0617,73.1393,73.0531,73.1307,6494.0
2021-06-14 14:25:00,84.89,84.89,84.85,84.88,6176.0,73.1393,73.1393,73.1048,73.1307,6176.0
2021-06-14 14:30:00,84.87,84.91,84.86,84.9,7320.0,73.122,73.1565,73.1134,73.1479,7320.0
2021-06-14 14:35:00,84.9,84.91,84.85,84.87,8682.0,73.1479,73.1565,73.1048,73.122,8682.0
2021-06-14 14:40:00,84.88,84.9,84.85,84.9,10890.0,73.1307,73.1479,73.1048,73.1479,10890.0
2021-06-14 14:45:00,84.9,84.94,84.89,84.93,13744.0,73.1479,73.1824,73.1393,73.1737,13744.0
2021-06-14 14:50:00,84.93,84.94,84.9,84.94,9110.0,73.1737,73.1824,73.1479,73.1824,9110.0
2021-06-14 14:55:00,84.93,84.95,84.9,84.9,10123.0,73.1737,73.191,73.1479,73.1479,10123.0
2021-06-14 15:00:00,84.91,84.93,84.87,84.88,6704.0,73.1565,73.1737,73.122,73.1307,6704.0
2021-06-14 15:05:00,84.88,84.91,84.87,84.91,7812.0,73.1307,73.1565,73.122,73.1565,7812.0
2021-06-14 15:10:00,84.92,84.97,84.92,84.96,13076.0,73.1651,73.2082,73.1651,73.1996,13076.0
2021-06-14 15:15:00,84.96,84.97,84.95,84.97,13613.0,73.1996,73.2082,73.191,73.2082,13613.0
2021-06-14 15:20:00,84.97,84.98,84.94,84.95,11462.0,73.2082,73.2168,73.1824,73.191,11462.0
2021-06-14 15:25:00,84.95,85.04,84.94,85.04,18540.0,73.191,73.2685,73.1824,73.2685,18540.0
2021-06-14 15:30:00,85.03,85.03,85.0,85.01,16001.0,73.2599,73.2599,73.234,73.2427,16001.0
2021-06-14 15:35:00,85.02,85.02,84.97,85.0,20608.0,73.2513,73.2513,73.2082,73.234,20608.0
2021-06-14 15:40:00,85.0,85.02,84.96,84.97,18627.0,73.234,73.2513,73.1996,73.2082,18627.0
2021-06-14 15:45:00,84.97,85.02,84.97,85.01,34799.0,73.2082,73.2513,73.2082,73.2427,34799.0
2021-06-14 15:50:00,85.01,85.13,84.99,85.04,98563.0,73.2427,73.3461,73.2254,73.2685,98563.0
2021-06-14 15:55:00,85.03,85.14,85.02,85.14,112987.0,73.2599,73.3547,73.2513,73.3547,112987.0
2021-06-15 09:30:00,85.31,85.48,85.14,85.2,40574.0,73.5011,73.6476,73.3547,73.4064,40574.0
2021-06-15 09:35:00,85.18,85.2,85.1,85.12,8138.0,73.3891,73.4064,73.3202,73.3374,8138.0
2021-06-15 09:40:00,85.13,85.13,84.98,84.98,15507.0,73.3461,73.3461,73.2168,73.2168,15507.0
2021-06-15 09:45:00,85.0,85.07,85.0,85.0,12080.0,73.234,73.2944,73.234,73.234,12080.0
2021-06-15 09:50:00,85.0,85.07,84.99,85.04,16123.0,73.234,73.2944,73.2254,73.2685,16123.0
2021-06-15 09:55:00,85.04,85.14,85.0,85.01,28716.0,73.2685,73.3547,73.234,73.2427,28716.0
2021-06-15 10:00:00,85.01,85.02,84.91,84.91,12638.0,73.2427,73.2513,73.1565,73.1565,12638.0
2021-06-15 10:05:00,84.92,85.04,84.92,84.99,9664.0,73.1651,73.2685,73.1651,73.2254,9664.0
2021-06-15 10:10:00,84.99,85.03,84.94,84.99,13605.0,73.2254,73.2599,73.1824,73.2254,13605.0
2021-06-15 10:15:00,84.97,85.01,84.87,84.91,9217.0,73.2082,73.2427,73.122,73.1565,9217.0
2021-06-15 10:20:00,84.91,85.01,84.91,84.99,5083.0,73.1565,73.2427,73.1565,73.2254,5083.0
2021-06-15 10:25:00,84.99,85.11,84.99,85.11,19026.0,73.2254,73.3288,73.2254,73.3288,19026.0
2021-06-15 10:30:00,85.1,85.18,85.08,85.15,16618.0,73.3202,73.3891,73.303,73.3633,16618.0
2021-06-15 10:35:00,85.16,85.16,85.04,85.1,14636.0,73.3719,73.3719,73.2685,73.3202,14636.0
2021-06-15 10:40:00,85.1,85.2,85.09,85.15,10940.0,73.3202,73.4064,73.3116,73.3633,10940.0
2021-06-15 10:45:00,85.15,85.15,85.04,85.06,15690.0,73.3633,73.3633,73.2685,73.2857,15690.0
2021-06-15 10:50:00,85.06,85.11,85.03,85.05,12688.0,73.2857,73.3288,73.2599,73.2771,12688.0
2021-06-15 10:55:00,85.07,85.08,85.05,85.08,10034.0,73.2944,73.303,73.2771,73.303,10034.0
2021-06-15 11:00:00,85.08,85.13,85.08,85.1,20885.0,73.303,73.3461,73.303,73.3202,20885.0
2021-06-15 11:05:00,85.1,85.11,85.04,85.09,9257.0,73.3202,73.3288,73.2685,73.3116,9257.0
2021-06-15 11:10:00,85.1,85.14,85.06,85.09,12397.0,73.3202,73.3547,73.2857,73.3116,12397.0
2021-06-15 11:15:00,85.09,85.1,85.06,85.08,24585.0,73.3116,73.3202,73.2857,73.303,24585.0
2021-06-15 11:20:00,85.09,85.12,85.08,85.1,48516.0,73.3116,73.3374,73.303,73.3202,48516.0
2021-06-15 11:25:00,85.09,85.1,85.02,85.06,47238.0,73.3116,73.3202,73.2513,73.2857,47238.0
2021-06-15 11:30:00,85.06,85.08,85.0,85.08,33637.0,73.2857,73.303,73.234,73.303,33637.0
2021-06-15 11:35:00,85.09,85.14,85.05,85.12,59579.0,73.3116,73.3547,73.2771,73.3374,59579.0
2021-06-15 11:40:00,85.12,85.15,85.12,85.15,17493.0,73.3374,73.3633,73.3374,73.3633,17493.0
2021-06-15 11:45:00,85.15,85.16,85.06,85.06,9801.0,73.3633,73.3719,73.2857,73.2857,9801.0
2021-06-15 11:50:00,85.05,85.06,84.99,85.01,19537.0,73.2771,73.2857,73.2254,73.2427,19537.0
2021-06-15 11:55:00,85.02,85.1,85.01,85.09,25589.0,73.2513,73.3202,73.2427,73.3116,25589.0
2021-06-15 12:00:00,85.09,85.22,85.09,85.16,13362.0,73.3116,73.4236,73.3116,73.3719,13362.0
2021-06-15 12:05:00,85.16,85.22,85.16,85.2,3996.0,73.3719,73.4236,73.3719,73.4064,3996.0
2021-06-15 12:10:00,85.2,85.21,85.18,85.19,7043.0,73.4064,73.415,73.3891,73.3977,7043.0
2021-06-15 12:15:00,85.19,85.28,85.18,85.28,3246.0,73.3977,73.4753,73.3891,73.4753,3246.0
2021-06-15 12:20:00,85.28,85.31,85.26,85.29,11618.0,73.4753,73.5011,73.4581,73.4839,11618.0
2021-06-15 12:25:00,85.28,85.29,85.22,85.22,8889.0,73.4753,73.4839,73.4236,73.4236,8889.0
2021-06-15 12:30:00,85.21,85.27,85.2,85.25,36702.0,73.415,73.4667,73.4064,73.4494,36702.0
2021-06-15 12:35:00,85.26,85.26,85.2,85.21,6491.0,73.4581,73.4581,73.4064,73.415,6491.0
2021-06-15 12:40:00,85.2,85.23,85.2,85.2,2959.0,73.4064,73.4322,73.4064,73.4064,2959.0
2021-06-15 12:45:00,85.2,85.23,85.17,85.17,7062.0,73.4064,73.4322,73.3805,73.3805,7062.0
2021-06-15 12:50:00,85.17,85.17,85.13,85.14,3259.0,73.3805,73.3805,73.3461,73.3547,3259.0
2021-06-15 12:55:00,85.14,85.17,85.12,85.17,6929.0,73.3547,73.3805,73.3374,73.3805,6929.0
2021-06-15 13:00:00,85.19,85.21,85.16,85.17,13964.0,73.3977,73.415,73.3719,73.3805,13964.0
2021-06-15 13:05:00,85.18,85.18,85.14,85.14,5344.0,73.3891,73.3891,73.3547,73.3547,5344.0
2021-06-15 13:10:00,85.12,85.14,85.09,85.13,9548.0,73.3374,73.3547,73.3116,73.3461,9548.0
2021-06-15 13:15:00,85.13,85.15,85.09,85.09,5566.0,73.3461,73.3633,73.3116,73.3116,5566.0
2021-06-15 13:20:00,85.09,85.14,85.08,85.1,3921.0,73.3116,73.3547,73.303,73.3202,3921.0
2021-06-15 13:25:00,85.12,85.13,85.09,85.11,5489.0,73.3374,73.3461,73.3116,73.3288,5489.0
2021-06-15 13:30:00,85.1,85.13,85.08,85.11,8034.0,73.3202,73.3461,73.303,73.3288,8034.0
2021-06-15 13:35:00,85.11,85.17,85.1,85.14,13449.0,73.3288,73.3805,73.3202,73.3547,13449.0
2021-06-15 13:40:00,85.15,85.2,85.14,85.17,9293.0,73.3633,73.4064,73.3547,73.3805,9293.0
2021-06-15 13:45:00,85.17,85.22,85.16,85.2,9577.0,73.3805,73.4236,73.3719,73.4064,9577.0
2021-06-15 13:50:00,85.21,85.25,85.2,85.21,12419.0,73.415,73.4494,73.4064,73.415,12419.0
2021-06-15 13:55:00,85.22,85.32,85.21,85.26,19144.0,73.4236,73.5098,73.415,73.4581,19144.0
2021-06-15 14:00:00,85.26,85.38,85.25,85.38,11612.0,73.4581,73.5614,73.4494,73.5614,11612.0
2021-06-15 14:05:00,85.38,85.43,85.35,85.4,19491.0,73.5614,73.6045,73.5356,73.5787,19491.0
2021-06-15 14:10:00,85.4,85.42,85.36,85.37,9058.0,73.5787,73.5959,73.5442,73.5528,9058.0
2021-06-15 14:15:00,85.37,85.39,85.3,85.33,12182.0,73.5528,73.5701,73.4925,73.5184,12182.0
2021-06-15 14:20:00,85.33,85.37,85.32,85.37,7503.0,73.5184,73.5528,73.5098,73.5528,7503.0
2021-06-15 14:25:00,85.37,85.4,85.35,85.39,15848.0,73.5528,73.5787,73.5356,73.5701,15848.0
2021-06-15 14:30:00,85.39,85.42,85.36,85.42,10762.0,73.5701,73.5959,73.5442,73.5959,10762.0
2021-06-15 14:35:00,85.42,85.49,85.41,85.49,14197.0,73.5959,73.6562,73.5873,73.6562,14197.0
2021-06-15 14:40:00,85.49,85.57,85.48,85.5,13203.0,73.6562,73.7251,73.6476,73.6648,13203.0
2021-06-15 14:45:00,85.48,85.56,85.48,85.54,9722.0,73.6476,73.7165,73.6476,73.6993,9722.0
2021-06-15 14:50:00,85.54,85.54,85.5,85.5,12826.0,73.6993,73.6993,73.6648,73.6648,12826.0
2021-06-15 14:55:00,85.52,85.53,85.47,85.48,8280.0,73.6821,73.6907,73.639,73.6476,8280.0
2021-06-15 15:00:00,85.46,85.46,85.4,85.43,11883.0,73.6304,73.6304,73.5787,73.6045,11883.0
2021-06-15 15:05:00,85.44,85.44,85.38,85.39,5099.0,73.6131,73.6131,73.5614,73.5701,5099.0
2021-06-15 15:10:00,85.36,85.4,85.34,85.38,5777.0,73.5442,73.5787,73.527,73.5614,5777.0
2021-06-15 15:15:00,85.38,85.41,85.36,85.37,9892.0,73.5614,73.5873,73.5442,73.5528,9892.0
2021-06-15 15:20:00,85.36,85.36,85.29,85.29,5857.0,73.5442,73.5442,73.4839,73.4839,5857.0
2021-06-15 15:25:00,85.29,85.29,85.24,85.28,9534.0,73.4839,73.4839,73.4408,73.4753,9534.0
2021-06-15 15:30:00,85.27,85.29,85.16,85.21,18814.0,73.4667,73.4839,73.3719,73.415,18814.0
2021-06-15 15:35:00,85.2,85.23,85.16,85.21,16091.0,73.4064,73.4322,73.3719,73.415,16091.0
2021-06-15 15:40:00,85.2,85.22,85.14,85.22,16025.0,73.4064,73.4236,73.3547,73.4236,16025.0
2021-06-15 15:45:00,85.22,85.26,85.19,85.22,22639.0,73.4236,73.4581,73.3977,73.4236,22639.0
2021-06-15 15:50:00,85.21,85.24,85.12,85.23,61640.0,73.415,73.4408,73.3374,73.4322,61640.0
2021-06-15 15:55:00,85.25,85.3,85.15,85.24,109547.0,73.4494,73.4925,73.3633,73.4408,109547.0
2021-06-16 09:30:00,85.66,85.97,85.5,85.76,52153.0,73.8027,74.0698,73.6648,73.8888,52153.0
2021-06-16 09:35:00,85.76,85.87,85.68,85.79,18638.0,73.8888,73.9836,73.8199,73.9147,18638.0
2021-06-16 09:40:00,85.82,85.94,85.81,85.88,15284.0,73.9405,74.0439,73.9319,73.9922,15284.0
2021-06-16 09:45:00,85.88,85.96,85.75,85.85,39517.0,73.9922,74.0612,73.8802,73.9664,39517.0
2021-06-16 09:50:00,85.85,85.9,85.71,85.72,30118.0,73.9664,74.0095,73.8458,73.8544,30118.0
2021-06-16 09:55:00,85.7,85.86,85.7,85.76,34012.0,73.8372,73.975,73.8372,73.8888,34012.0
2021-06-16 10:00:00,85.74,85.79,85.68,85.68,14260.0,73.8716,73.9147,73.8199,73.8199,14260.0
2021-06-16 10:05:00,85.66,85.67,85.56,85.58,8816.0,73.8027,73.8113,73.7165,73.7338,8816.0
2021-06-16 10:10:00,85.57,85.58,85.48,85.52,15868.0,73.7251,73.7338,73.6476,73.6821,15868.0
2021-06-16 10:15:00,85.53,85.64,85.52,85.62,15602.0,73.6907,73.7855,73.6821,73.7682,15602.0
2021-06-16 10:20:00,85.62,85.76,85.62,85.75,18840.0,73.7682,73.8888,73.7682,73.8802,18840.0
2021-06-16 10:25:00,85.75,85.75,85.66,85.74,8912.0,73.8802,73.8802,73.8027,73.8716,8912.0
2021-06-16 10:30:00,85.73,85.76,85.69,85.75,14713.0,73.863,73.8888,73.8285,73.8802,14713.0
2021-06-16 10:35:00,85.75,85.81,85.68,85.69,12695.0,73.8802,73.9319,73.8199,73.8285,12695.0
2021-06-16 10:40:00,85.69,85.7,85.57,85.58,11149.0,73.8285,73.8372,73.7251,73.7338,11149.0
2021-06-16 10:45:00,85.57,85.6,85.51,85.51,7729.0,73.7251,73.751,73.6735,73.6735,7729.0
2021-06-16 10:50:00,85.52,85.59,85.49,85.59,10609.0,73.6821,73.7424,73.6562,73.7424,10609.0
2021-06-16 10:55:00,85.6,85.65,85.58,85.62,6383.0,73.751,73.7941,73.7338,73.7682,6383.0
2021-06-16 11:00:00,85.62,85.63,85.55,85.56,9395.0,73.7682,73.7768,73.7079,73.7165,9395.0
2021-06-16 11:05:00,85.55,85.67,85.54,85.58,16462.0,73.7079,73.8113,73.6993,73.7338,16462.0
2021-06-16 11:10:00,85.58,85.63,85.55,85.6,40170.0,73.7338,73.7768,73.7079,73.751,40170.0
2021-06-16 11:15:00,85.6,85.61,85.53,85.56,14429.0,73.751,73.7596,73.6907,73.7165,14429.0
2021-06-16 11:20:00,85.54,85.58,85.48,85.5,23285.0,73.6993,73.7338,73.6476,73.6648,23285.0
2021-06-16 11:25:00,85.51,85.54,85.48,85.51,10508.0,73.6735,73.6993,73.6476,73.6735,10508.0
2021-06-16 11:30:00,85.49,85.49,85.35,85.36,9629.0,73.6562,73.6562,73.5356,73.5442,9629.0
2021-06-16 11:35:00,85.37,85.43,85.36,85.39,7044.0,73.5528,73.6045,73.5442,73.5701,7044.0
2021-06-16 11:40:00,85.39,85.39,85.28,85.29,11503.0,73.5701,73.5701,73.4753,73.4839,11503.0
2021-06-16 11:45:00,85.3,85.3,85.21,85.23,20152.0,73.4925,73.4925,73.415,73.4322,20152.0
2021-06-16 11:50:00,85.23,85.31,85.2,85.22,14676.0,73.4322,73.5011,73.4064,73.4236,14676.0
2021-06-16 11:55:00,85.23,85.27,85.22,85.22,6960.0,73.4322,73.4667,73.4236,73.4236,6960.0
2021-06-16 12:00:00,85.23,85.23,85.13,85.15,13985.0,73.4322,73.4322,73.3461,73.3633,13985.0
2021-06-16 12:05:00,85.15,85.19,85.14,85.16,9466.0,73.3633,73.3977,73.3547,73.3719,9466.0
2021-06-16 12:10:00,85.16,85.36,85.16,85.34,7476.0,73.3719,73.5442,73.3719,73.527,7476.0
2021-06-16 12:15:00,85.35,85.36,85.31,85.34,6320.0,73.5356,73.5442,73.5011,73.527,6320.0
2021-06-16 12:20:00,85.34,85.34,85.2,85.22,15059.0,73.527,73.527,73.4064,73.4236,15059.0
2021-06-16 12:25:00,85.22,85.26,85.2,85.26,17899.0,73.4236,73.4581,73.4064,73.4581,17899.0
2021-06-16 12:30:00,85.26,85.34,85.25,85.27,21752.0,73.4581,73.527,73.4494,73.4667,21752.0
2021-06-16 12:35:00,85.26,85.27,85.23,85.24,7073.0,73.4581,73.4667,73.4322,73.4408,7073.0
2021-06-16 12:40:00,85.23,85.26,85.16,85.24,9182.0,73.4322,73.4581,73.3719,73.4408,9182.0
2021-06-16 12:45:00,85.23,85.25,85.1,85.11,24300.0,73.4322,73.4494,73.3202,73.3288,24300.0
2021-06-16 12:50:00,85.12,85.13,85.06,85.06,11437.0,73.3374,73.3461,73.2857,73.2857,11437.0
2021-06-16 12:55:00,85.05,85.11,85.03,85.11,9905.0,73.2771,73.3288,73.2599,73.3288,9905.0
2021-06-16 13:00:00,85.11,85.15,85.06,85.06,7220.0,73.3288,73.3633,73.2857,73.2857,7220.0
2021-06-16 13:05:00,85.07,85.17,85.06,85.16,10857.0,73.2944,73.3805,73.2857,73.3719,10857.0
2021-06-16 13:10:00,85.16,85.19,85.11,85.17,6126.0,73.3719,73.3977,73.3288,73.3805,6126.0
2021-06-16 13:15:00,85.18,85.19,85.12,85.12,7636.0,73.3891,73.3977,73.3374,73.3374,7636.0
2021-06-16 13:20:00,85.12,85.14,85.08,85.09,6584.0,73.3374,73.3547,73.303,73.3116,6584.0
2021-06-16 13:25:00,85.1,85.2,85.09,85.19,8476.0,73.3202,73.4064,73.3116,73.3977,8476.0
2021-06-16 13:30:00,85.17,85.17,85.1,85.1,6960.0,73.3805,73.3805,73.3202,73.3202,6960.0
2021-06-16 13:35:00,85.09,85.15,85.08,85.14,8234.0,73.3116,73.3633,73.303,73.3547,8234.0
2021-06-16 13:40:00,85.13,85.13,85.07,85.08,7649.0,73.3461,73.3461,73.2944,73.303,7649.0
2021-06-16 13:45:00,85.06,85.06,85.01,85.03,15933.0,73.2857,73.2857,73.2427,73.2599,15933.0
2021-06-16 13:50:00,85.02,85.04,84.96,85.03,28718.0,73.2513,73.2685,73.1996,73.2599,28718.0
2021-06-16 13:55:00,85.03,85.07,85.0,85.04,11537.0,73.2599,73.2944,73.234,73.2685,11537.0
2021-06-16 14:00:00,85.03,85.03,84.47,84.5,48122.0,73.2599,73.2599,72.7774,72.8033,48122.0
2021-06-16 14:05:00,84.49,84.73,84.4,84.57,15503.0,72.7946,73.0014,72.7171,72.8636,15503.0
2021-06-16 14:10:00,84.51,84.68,84.51,84.68,60532.0,72.8119,72.9583,72.8119,72.9583,60532.0
2021-06-16 14:15:00,84.71,84.73,84.56,84.71,21823.0,72.9842,73.0014,72.855,72.9842,21823.0
2021-06-16 14:20:00,84.7,84.76,84.62,84.63,22735.0,72.9756,73.0273,72.9066,72.9153,22735.0
2021-06-16 14:25:00,84.64,84.69,84.54,84.57,29190.0,72.9239,72.967,72.8377,72.8636,29190.0
2021-06-16 14:30:00,84.56,84.57,84.43,84.43,28578.0,72.855,72.8636,72.7429,72.7429,28578.0
2021-06-16 14:35:00,84.45,84.58,84.35,84.46,41912.0,72.7602,72.8722,72.674,72.7688,41912.0
2021-06-16 14:40:00,84.45,84.47,84.3,84.38,37501.0,72.7602,72.7774,72.6309,72.6999,37501.0
2021-06-16 14:45:00,84.36,84.37,84.25,84.33,21580.0,72.6826,72.6913,72.5879,72.6568,21580.0
2021-06-16 14:50:00,84.33,84.43,84.28,84.37,21279.0,72.6568,72.7429,72.6137,72.6913,21279.0
2021-06-16 14:55:00,84.37,84.49,84.3,84.43,13524.0,72.6913,72.7946,72.6309,72.7429,13524.0
2021-06-16 15:00:00,84.43,84.45,84.35,84.38,8417.0,72.7429,72.7602,72.674,72.6999,8417.0
2021-06-16 15:05:00,84.38,84.42,84.33,84.41,16759.0,72.6999,72.7343,72.6568,72.7257,16759.0
2021-06-16 15:10:00,84.42,84.48,84.38,84.39,21052.0,72.7343,72.786,72.6999,72.7085,21052.0
2021-06-16 15:15:00,84.39,84.42,84.33,84.41,17213.0,72.7085,72.7343,72.6568,72.7257,17213.0
2021-06-16 15:20:00,84.42,84.46,84.32,84.41,19751.0,72.7343,72.7688,72.6482,72.7257,19751.0
2021-06-16 15:25:00,84.4,84.48,84.36,84.43,20282.0,72.7171,72.786,72.6826,72.7429,20282.0
2021-06-16 15:30:00,84.43,84.44,84.31,84.35,24237.0,72.7429,72.7516,72.6396,72.674,24237.0
2021-06-16 15:35:00,84.33,84.49,84.32,84.48,32762.0,72.6568,72.7946,72.6482,72.786,32762.0
2021-06-16 15:40:00,84.49,84.57,84.43,84.5,35270.0,72.7946,72.8636,72.7429,72.8033,35270.0
2021-06-16 15:45:00,84.49,84.55,84.46,84.55,36354.0,72.7946,72.8463,72.7688,72.8463,36354.0
2021-06-16 15:50:00,84.54,84.55,84.4,84.43,59864.0,72.8377,72.8463,72.7171,72.7429,59864.0
2021-06-16 15:55:00,84.43,84.53,84.38,84.4,113146.0,72.7429,72.8291,72.6999,72.7171,113146.0
2021-06-17 09:30:00,84.43,84.6,84.19,84.58,32653.0,72.7429,72.8894,72.5362,72.8722,32653.0
2021-06-17 09:35:00,84.55,84.56,84.44,84.44,8674.0,72.8463,72.855,72.7516,72.7516,8674.0
2021-06-17 09:40:00,84.45,84.46,84.16,84.18,19419.0,72.7602,72.7688,72.5103,72.5276,19419.0
2021-06-17 09:45:00,84.18,84.25,83.98,84.13,31163.0,72.5276,72.5879,72.3552,72.4845,31163.0
2021-06-17 09:50:00,84.11,84.2,84.08,84.2,7878.0,72.4672,72.5448,72.4414,72.5448,7878.0
2021-06-17 09:55:00,84.22,84.29,84.14,84.22,9692.0,72.562,72.6223,72.4931,72.562,9692.0
2021-06-17 10:00:00,84.22,84.4,84.19,84.4,13271.0,72.562,72.7171,72.5362,72.7171,13271.0
2021-06-17 10:05:00,84.42,84.42,84.15,84.37,14709.0,72.7343,72.7343,72.5017,72.6913,14709.0
2021-06-17 10:10:00,84.35,84.35,84.24,84.27,9090.0,72.674,72.674,72.5792,72.6051,9090.0
2021-06-17 10:15:00,84.27,84.41,84.24,84.41,6686.0,72.6051,72.7257,72.5792,72.7257,6686.0
2021-06-17 10:20:00,84.42,84.49,84.42,84.44,5044.0,72.7343,72.7946,72.7343,72.7516,5044.0
2021-06-17 10:25:00,84.45,84.53,84.44,84.49,9466.0,72.7602,72.8291,72.7516,72.7946,9466.0
2021-06-17 10:30:00,84.48,84.78,84.48,84.75,8479.0,72.786,73.0445,72.786,73.0187,8479.0
2021-06-17 10:35:00,84.73,84.8,84.68,84.72,13708.0,73.0014,73.0617,72.9583,72.9928,13708.0
2021-06-17 10:40:00,84.73,84.79,84.6,84.63,9243.0,73.0014,73.0531,72.8894,72.9153,9243.0
2021-06-17 10:45:00,84.64,84.72,84.59,84.72,6977.0,72.9239,72.9928,72.8808,72.9928,6977.0
2021-06-17 10:50:00,84.72,84.77,84.68,84.74,5977.0,72.9928,73.0359,72.9583,73.01,5977.0
2021-06-17 10:55:00,84.76,84.89,84.76,84.88,8601.0,73.0273,73.1393,73.0273,73.1307,8601.0
2021-06-17 11:00:00,84.86,84.87,84.76,84.87,10388.0,73.1134,73.122,73.0273,73.122,10388.0
2021-06-17 11:05:00,84.88,84.92,84.81,84.85,6733.0,73.1307,73.1651,73.0703,73.1048,6733.0
2021-06-17 11:10:00,84.82,84.86,84.8,84.83,11107.0,73.079,73.1134,73.0617,73.0876,11107.0
2021-06-17 11:15:00,84.83,85.02,84.81,85.02,22019.0,73.0876,73.2513,73.0703,73.2513,22019.0
2021-06-17 11:20:00,84.99,85.01,84.89,84.97,13398.0,73.2254,73.2427,73.1393,73.2082,13398.0
2021-06-17 11:25:00,84.97,85.09,84.93,85.06,13096.0,73.2082,73.3116,73.1737,73.2857,13096.0
2021-06-17 11:30:00,85.06,85.18,85.03,85.17,13494.0,73.2857,73.3891,73.2599,73.3805,13494.0
2021-06-17 11:35:00,85.18,85.19,85.08,85.09,9487.0,73.3891,73.3977,73.303,73.3116,9487.0
2021-06-17 11:40:00,85.07,85.14,85.06,85.13,7799.0,73.2944,73.3547,73.2857,73.3461,7799.0
2021-06-17 11:45:00,85.14,85.19,85.12,85.17,7760.0,73.3547,73.3977,73.3374,73.3805,7760.0
2021-06-17 11:50:00,85.17,85.18,85.11,85.11,46667.0,73.3805,73.3891,73.3288,73.3288,46667.0
2021-06-17 11:55:00,85.11,85.12,84.99,85.04,21982.0,73.3288,73.3374,73.2254,73.2685,21982.0
2021-06-17 12:00:00,85.05,85.05,84.94,84.99,13865.0,73.2771,73.2771,73.1824,73.2254,13865.0
2021-06-17 12:05:00,84.99,85.02,84.96,85.0,16297.0,73.2254,73.2513,73.1996,73.234,16297.0
2021-06-17 12:10:00,85.0,85.01,84.97,85.0,12021.0,73.234,73.2427,73.2082,73.234,12021.0
2021-06-17 12:15:00,84.98,85.01,84.94,85.0,9857.0,73.2168,73.2427,73.1824,73.234,9857.0
2021-06-17 12:20:00,84.98,84.98,84.89,84.92,14909.0,73.2168,73.2168,73.1393,73.1651,14909.0
2021-06-17 12:25:00,84.92,84.98,84.88,84.92,30481.0,73.1651,73.2168,73.1307,73.1651,30481.0
2021-06-17 12:30:00,84.91,84.95,84.83,84.83,9811.0,73.1565,73.191,73.0876,73.0876,9811.0
2021-06-17 12:35:00,84.84,84.85,84.77,84.79,4932.0,73.0962,73.1048,73.0359,73.0531,4932.0
2021-06-17 12:40:00,84.8,84.92,84.79,84.9,16890.0,73.0617,73.1651,73.0531,73.1479,16890.0
2021-06-17 12:45:00,84.93,84.93,84.81,84.82,3314.0,73.1737,73.1737,73.0703,73.079,3314.0
2021-06-17 12:50:00,84.81,84.81,84.78,84.79,5525.0,73.0703,73.0703,73.0445,73.0531,5525.0
2021-06-17 12:55:00,84.8,84.83,84.76,84.76,12821.0,73.0617,73.0876,73.0273,73.0273,12821.0
2021-06-17 13:00:00,84.78,84.87,84.78,84.86,10800.0,73.0445,73.122,73.0445,73.1134,10800.0
2021-06-17 13:05:00,84.87,84.95,84.87,84.94,4481.0,73.122,73.191,73.122,73.1824,4481.0
2021-06-17 13:10:00,84.93,84.97,84.92,84.92,8408.0,73.1737,73.2082,73.1651,73.1651,8408.0
2021-06-17 13:15:00,84.95,84.95,84.87,84.89,9226.0,73.191,73.191,73.122,73.1393,9226.0
2021-06-17 13:20:00,84.88,84.94,84.86,84.91,5099.0,73.1307,73.1824,73.1134,73.1565,5099.0
2021-06-17 13:25:00,84.9,84.95,84.9,84.93,7971.0,73.1479,73.191,73.1479,73.1737,7971.0
2021-06-17 13:30:00,84.93,84.94,84.83,84.83,2943.0,73.1737,73.1824,73.0876,73.0876,2943.0
2021-06-17 13:35:00,84.84,84.85,84.77,84.78,9526.0,73.0962,73.1048,73.0359,73.0445,9526.0
2021-06-17 13:40:00,84.79,84.79,84.67,84.67,11261.0,73.0531,73.0531,72.9497,72.9497,11261.0
2021-06-17 13:45:00,84.63,84.64,84.57,84.59,5385.0,72.9153,72.9239,72.8636,72.8808,5385.0
2021-06-17 13:50:00,84.59,84.59,84.5,84.55,3779.0,72.8808,72.8808,72.8033,72.8463,3779.0
2021-06-17 13:55:00,84.56,84.62,84.51,84.58,10094.0,72.855,72.9066,72.8119,72.8722,10094.0
2021-06-17 14:00:00,84.57,84.63,84.57,84.61,7923.0,72.8636,72.9153,72.8636,72.898,7923.0
2021-06-17 14:05:00,84.61,84.62,84.54,84.54,5250.0,72.898,72.9066,72.8377,72.8377,5250.0
2021-06-17 14:10:00,84.54,84.62,84.51,84.56,7533.0,72.8377,72.9066,72.8119,72.855,7533.0
2021-06-17 14:15:00,84.57,84.57,84.54,84.54,4363.0,72.8636,72.8636,72.8377,72.8377,4363.0
2021-06-17 14:20:00,84.54,84.55,84.48,84.48,6607.0,72.8377,72.8463,72.786,72.786,6607.0
2021-06-17 14:25:00,84.49,84.57,84.48,84.53,10843.0,72.7946,72.8636,72.786,72.8291,10843.0
2021-06-17 14:30:00,84.53,84.6,84.48,84.6,7017.0,72.8291,72.8894,72.786,72.8894,7017.0
2021-06-17 14:35:00,84.6,84.6,84.54,84.56,6347.0,72.8894,72.8894,72.8377,72.855,6347.0
2021-06-17 14:40:00,84.57,84.66,84.57,84.65,12195.0,72.8636,72.9411,72.8636,72.9325,12195.0
2021-06-17 14:45:00,84.65,84.67,84.6,84.61,7557.0,72.9325,72.9497,72.8894,72.898,7557.0
2021-06-17 14:50:00,84.61,84.61,84.52,84.56,7030.0,72.898,72.898,72.8205,72.855,7030.0
2021-06-17 14:55:00,84.56,84.59,84.52,84.55,8781.0,72.855,72.8808,72.8205,72.8463,8781.0
2021-06-17 15:00:00,84.55,84.56,84.48,84.56,15003.0,72.8463,72.855,72.786,72.855,15003.0
2021-06-17 15:05:00,84.55,84.57,84.45,84.46,8689.0,72.8463,72.8636,72.7602,72.7688,8689.0
2021-06-17 15:10:00,84.45,84.59,84.45,84.59,15472.0,72.7602,72.8808,72.7602,72.8808,15472.0
2021-06-17 15:15:00,84.58,84.61,84.58,84.61,10816.0,72.8722,72.898,72.8722,72.898,10816.0
2021-06-17 15:20:00,84.62,84.65,84.6,84.61,12701.0,72.9066,72.9325,72.8894,72.898,12701.0
2021-06-17 15:25:00,84.6,84.62,84.55,84.56,13867.0,72.8894,72.9066,72.8463,72.855,13867.0
2021-06-17 15:30:00,84.56,84.61,84.54,84.55,42289.0,72.855,72.898,72.8377,72.8463,42289.0
2021-06-17 15:35:00,84.55,84.57,84.51,84.52,40639.0,72.8463,72.8636,72.8119,72.8205,40639.0
2021-06-17 15:40:00,84.53,84.6,84.47,84.52,64434.0,72.8291,72.8894,72.7774,72.8205,64434.0
2021-06-17 15:45:00,84.52,84.62,84.48,84.53,38134.0,72.8205,72.9066,72.786,72.8291,38134.0
2021-06-17 15:50:00,84.52,84.54,84.36,84.42,82912.0,72.8205,72.8377,72.6826,72.7343,82912.0
2021-06-17 15:55:00,84.44,84.49,84.37,84.38,145240.0,72.7516,72.7946,72.6913,72.6999,145240.0
2021-06-18 09:30:00,84.18,84.28,83.28,83.84,529176.0,72.5276,72.6137,71.7521,72.2346,529176.0
2021-06-18 09:35:00,83.79,83.91,83.66,83.75,27194.0,72.1915,72.2949,72.0795,72.1571,27194.0
2021-06-18 09:40:00,83.74,83.91,83.58,83.83,20216.0,72.1485,72.2949,72.0106,72.226,20216.0
2021-06-18 09:45:00,83.85,83.92,83.79,83.89,11893.0,72.2432,72.3035,72.1915,72.2777,11893.0
2021-06-18 09:50:00,83.87,83.91,83.71,83.8,24730.0,72.2605,72.2949,72.1226,72.2002,24730.0
2021-06-18 09:55:00,83.77,83.94,83.72,83.89,13260.0,72.1743,72.3208,72.1312,72.2777,13260.0
2021-06-18 10:00:00,83.86,83.86,83.64,83.65,12499.0,72.2518,72.2518,72.0623,72.0709,12499.0
2021-06-18 10:05:00,83.66,83.8,83.63,83.79,10826.0,72.0795,72.2002,72.0537,72.1915,10826.0
2021-06-18 10:10:00,83.78,83.8,83.66,83.79,10277.0,72.1829,72.2002,72.0795,72.1915,10277.0
2021-06-18 10:15:00,83.78,83.78,83.64,83.68,5504.0,72.1829,72.1829,72.0623,72.0968,5504.0
2021-06-18 10:20:00,83.67,83.67,83.53,83.57,10517.0,72.0881,72.0881,71.9675,72.002,10517.0
2021-06-18 10:25:00,83.59,83.61,83.48,83.5,8954.0,72.0192,72.0365,71.9244,71.9417,8954.0
2021-06-18 10:30:00,83.5,83.5,83.26,83.28,16594.0,71.9417,71.9417,71.7349,71.7521,16594.0
2021-06-18 10:35:00,83.28,83.31,83.24,83.28,21270.0,71.7521,71.778,71.7177,71.7521,21270.0
2021-06-18 10:40:00,83.28,83.28,83.18,83.19,15608.0,71.7521,71.7521,71.666,71.6746,15608.0
2021-06-18 10:45:00,83.17,83.17,82.85,82.85,20606.0,71.6574,71.6574,71.3817,71.3817,20606.0
2021-06-18 10:50:00,82.84,82.95,82.68,82.92,28279.0,71.373,71.4678,71.2352,71.442,28279.0
2021-06-18 10:55:00,82.86,83.03,82.85,82.97,16956.0,71.3903,71.5367,71.3817,71.485,16956.0
2021-06-18 11:00:00,82.97,82.98,82.87,82.87,16599.0,71.485,71.4937,71.3989,71.3989,16599.0
2021-06-18 11:05:00,82.84,82.85,82.74,82.79,17313.0,71.373,71.3817,71.2869,71.33,17313.0
2021-06-18 11:10:00,82.8,82.8,82.62,82.68,16305.0,71.3386,71.3386,71.1835,71.2352,16305.0
2021-06-18 11:15:00,82.67,82.89,82.66,82.88,21361.0,71.2266,71.4161,71.218,71.4075,21361.0
2021-06-18 11:20:00,82.87,82.89,82.84,82.86,11841.0,71.3989,71.4161,71.373,71.3903,11841.0
2021-06-18 11:25:00,82.86,82.92,82.81,82.91,9534.0,71.3903,71.442,71.3472,71.4334,9534.0
2021-06-18 11:30:00,82.91,83.0,82.89,82.92,11665.0,71.4334,71.5109,71.4161,71.442,11665.0
2021-06-18 11:35:00,82.91,82.91,82.81,82.88,14089.0,71.4334,71.4334,71.3472,71.4075,14089.0
2021-06-18 11:40:00,82.88,82.88,82.79,82.81,10153.0,71.4075,71.4075,71.33,71.3472,10153.0
2021-06-18 11:45:00,82.8,82.87,82.78,82.85,15944.0,71.3386,71.3989,71.3213,71.3817,15944.0
2021-06-18 11:50:00,82.85,82.94,82.85,82.89,12265.0,71.3817,71.4592,71.3817,71.4161,12265.0
2021-06-18 11:55:00,82.89,82.94,82.86,82.94,11615.0,71.4161,71.4592,71.3903,71.4592,11615.0
2021-06-18 12:00:00,82.94,83.08,82.91,83.08,31741.0,71.4592,71.5798,71.4334,71.5798,31741.0
2021-06-18 12:05:00,83.07,83.17,83.05,83.16,21996.0,71.5712,71.6574,71.554,71.6487,21996.0
2021-06-18 12:10:00,83.16,83.16,83.09,83.1,18776.0,71.6487,71.6487,71.5884,71.597,18776.0
2021-06-18 12:15:00,83.1,83.1,83.0,83.01,15808.0,71.597,71.597,71.5109,71.5195,15808.0
2021-06-18 12:20:00,83.0,83.02,82.95,83.01,11471.0,71.5109,71.5281,71.4678,71.5195,11471.0
2021-06-18 12:25:00,83.0,83.05,82.97,83.04,12350.0,71.5109,71.554,71.485,71.5454,12350.0
2021-06-18 12:30:00,83.04,83.05,82.98,82.98,8726.0,71.5454,71.554,71.4937,71.4937,8726.0
2021-06-18 12:35:00,82.98,83.0,82.93,82.94,11220.0,71.4937,71.5109,71.4506,71.4592,11220.0
2021-06-18 12:40:00,82.93,82.97,82.88,82.9,13552.0,71.4506,71.485,71.4075,71.4247,13552.0
2021-06-18 12:45:00,82.89,82.9,82.76,82.78,12083.0,71.4161,71.4247,71.3041,71.3213,12083.0
2021-06-18 12:50:00,82.77,82.87,82.76,82.87,14336.0,71.3127,71.3989,71.3041,71.3989,14336.0
2021-06-18 12:55:00,82.88,82.93,82.87,82.93,13791.0,71.4075,71.4506,71.3989,71.4506,13791.0
2021-06-18 13:00:00,82.93,82.93,82.87,82.9,12600.0,71.4506,71.4506,71.3989,71.4247,12600.0
2021-06-18 13:05:00,82.9,82.93,82.87,82.88,16198.0,71.4247,71.4506,71.3989,71.4075,16198.0
2021-06-18 13:10:00,82.89,82.9,82.86,82.86,10700.0,71.4161,71.4247,71.3903,71.3903,10700.0
2021-06-18 13:15:00,82.85,82.87,82.77,82.78,13006.0,71.3817,71.3989,71.3127,71.3213,13006.0
2021-06-18 13:20:00,82.78,82.83,82.77,82.78,11794.0,71.3213,71.3644,71.3127,71.3213,11794.0
2021-06-18 13:25:00,82.79,82.79,82.66,82.66,27613.0,71.33,71.33,71.218,71.218,27613.0
2021-06-18 13:30:00,82.66,82.72,82.62,82.63,14623.0,71.218,71.2697,71.1835,71.1921,14623.0
2021-06-18 13:35:00,82.63,82.65,82.59,82.59,12215.0,71.1921,71.2093,71.1576,71.1576,12215.0
2021-06-18 13:40:00,82.59,82.6,82.52,82.55,12754.0,71.1576,71.1663,71.0973,71.1232,12754.0
2021-06-18 13:45:00,82.54,82.55,82.48,82.49,19791.0,71.1146,71.1232,71.0629,71.0715,19791.0
2021-06-18 13:50:00,82.49,82.6,82.46,82.59,13207.0,71.0715,71.1663,71.0456,71.1576,13207.0
2021-06-18 13:55:00,82.59,82.64,82.57,82.63,11516.0,71.1576,71.2007,71.1404,71.1921,11516.0
2021-06-18 14:00:00,82.62,82.72,82.58,82.71,12424.0,71.1835,71.2697,71.149,71.261,12424.0
2021-06-18 14:05:00,82.72,82.85,82.72,82.85,17361.0,71.2697,71.3817,71.2697,71.3817,17361.0
2021-06-18 14:10:00,82.85,82.86,82.81,82.85,12075.0,71.3817,71.3903,71.3472,71.3817,12075.0
2021-06-18 14:15:00,82.85,82.86,82.81,82.83,13204.0,71.3817,71.3903,71.3472,71.3644,13204.0
2021-06-18 14:20:00,82.83,82.94,82.82,82.94,13077.0,71.3644,71.4592,71.3558,71.4592,13077.0
2021-06-18 14:25:00,82.95,83.0,82.86,83.0,33030.0,71.4678,71.5109,71.3903,71.5109,33030.0
2021-06-18 14:30:00,83.0,83.0,82.95,82.98,22659.0,71.5109,71.5109,71.4678,71.4937,22659.0
2021-06-18 14:35:00,82.97,82.99,82.91,82.98,15451.0,71.485,71.5023,71.4334,71.4937,15451.0
2021-06-18 14:40:00,82.98,83.05,82.98,83.02,14035.0,71.4937,71.554,71.4937,71.5281,14035.0
2021-06-18 14:45:00,83.01,83.08,82.99,83.04,19627.0,71.5195,71.5798,71.5023,71.5454,19627.0
2021-06-18 14:50:00,83.05,83.1,83.04,83.1,14221.0,71.554,71.597,71.5454,71.597,14221.0
2021-06-18 14:55:00,83.1,83.11,82.98,83.07,16621.0,71.597,71.6057,71.4937,71.5712,16621.0
2021-06-18 15:00:00,83.06,83.15,82.99,83.09,17407.0,71.5626,71.6401,71.5023,71.5884,17407.0
2021-06-18 15:05:00,83.09,83.12,83.06,83.09,13642.0,71.5884,71.6143,71.5626,71.5884,13642.0
2021-06-18 15:10:00,83.1,83.14,83.08,83.13,15562.0,71.597,71.6315,71.5798,71.6229,15562.0
2021-06-18 15:15:00,83.13,83.17,83.1,83.1,13728.0,71.6229,71.6574,71.597,71.597,13728.0
2021-06-18 15:20:00,83.09,83.22,83.09,83.22,10725.0,71.5884,71.7004,71.5884,71.7004,10725.0
2021-06-18 15:25:00,83.23,83.26,83.15,83.15,15447.0,71.7091,71.7349,71.6401,71.6401,15447.0
2021-06-18 15:30:00,83.14,83.16,83.07,83.09,21201.0,71.6315,71.6487,71.5712,71.5884,21201.0
2021-06-18 15:35:00,83.09,83.11,82.99,83.05,23545.0,71.5884,71.6057,71.5023,71.554,23545.0
2021-06-18 15:40:00,83.03,83.04,82.96,82.98,23677.0,71.5367,71.5454,71.4764,71.4937,23677.0
2021-06-18 15:45:00,82.97,82.97,82.83,82.84,31053.0,71.485,71.485,71.3644,71.373,31053.0
2021-06-18 15:50:00,82.84,82.86,82.48,82.48,66476.0,71.373,71.3903,71.0629,71.0629,66476.0
2021-06-18 15:55:00,82.46,82.5,82.18,82.34,230110.0,71.0456,71.0801,70.8044,70.9423,230110.0
2021-06-21 09:30:00,82.53,82.79,82.44,82.47,62729.0,71.106,71.33,71.0284,71.0543,62729.0
2021-06-21 09:35:00,82.4,82.4,82.19,82.25,20144.0,70.9939,70.9939,70.813,70.8647,20144.0
2021-06-21 09:40:00,82.2,82.5,82.12,82.46,20900.0,70.8216,71.0801,70.7527,71.0456,20900.0
2021-06-21 09:45:00,82.43,82.54,82.22,82.26,18622.0,71.0198,71.1146,70.8389,70.8733,18622.0
2021-06-21 09:50:00,82.21,82.43,82.14,82.43,10185.0,70.8302,71.0198,70.7699,71.0198,10185.0
2021-06-21 09:55:00,82.45,82.55,82.4,82.52,10206.0,71.037,71.1232,70.9939,71.0973,10206.0
2021-06-21 10:00:00,82.5,82.67,82.49,82.65,14020.0,71.0801,71.2266,71.0715,71.2093,14020.0
2021-06-21 10:05:00,82.63,82.71,82.53,82.65,7915.0,71.1921,71.261,71.106,71.2093,7915.0
2021-06-21 10:10:00,82.65,82.65,82.44,82.5,16959.0,71.2093,71.2093,71.0284,71.0801,16959.0
2021-06-21 10:15:00,82.5,82.69,82.49,82.64,12320.0,71.0801,71.2438,71.0715,71.2007,12320.0
2021-06-21 10:20:00,82.63,82.85,82.61,82.81,12280.0,71.1921,71.3817,71.1749,71.3472,12280.0
2021-06-21 10:25:00,82.8,82.88,82.76,82.87,12858.0,71.3386,71.4075,71.3041,71.3989,12858.0
2021-06-21 10:30:00,82.86,82.94,82.83,82.88,13001.0,71.3903,71.4592,71.3644,71.4075,13001.0
2021-06-21 10:35:00,82.91,82.96,82.85,82.94,14638.0,71.4334,71.4764,71.3817,71.4592,14638.0
2021-06-21 10:40:00,82.94,82.94,82.84,82.92,14142.0,71.4592,71.4592,71.373,71.442,14142.0
2021-06-21 10:45:00,82.93,82.96,82.84,82.88,18779.0,71.4506,71.4764,71.373,71.4075,18779.0
2021-06-21 10:50:00,82.87,82.99,82.87,82.93,17835.0,71.3989,71.5023,71.3989,71.4506,17835.0
2021-06-21 10:55:00,82.95,83.02,82.93,82.93,12434.0,71.4678,71.5281,71.4506,71.4506,12434.0
2021-06-21 11:00:00,82.92,82.92,82.85,82.92,10972.0,71.442,71.442,71.3817,71.442,10972.0
2021-06-21 11:05:00,82.94,83.0,82.82,82.82,7746.0,71.4592,71.5109,71.3558,71.3558,7746.0
2021-06-21 11:10:00,82.83,82.93,82.82,82.86,12854.0,71.3644,71.4506,71.3558,71.3903,12854.0
2021-06-21 11:15:00,82.86,83.08,82.86,83.04,7797.0,71.3903,71.5798,71.3903,71.5454,7797.0
2021-06-21 11:20:00,83.03,83.11,83.03,83.1,4269.0,71.5367,71.6057,71.5367,71.597,4269.0
2021-06-21 11:25:00,83.09,83.12,83.03,83.09,7884.0,71.5884,71.6143,71.5367,71.5884,7884.0
2021-06-21 11:30:00,83.08,83.21,83.07,83.19,10325.0,71.5798,71.6918,71.5712,71.6746,10325.0
2021-06-21 11:35:00,83.18,83.26,83.16,83.23,7142.0,71.666,71.7349,71.6487,71.7091,7142.0
2021-06-21 11:40:00,83.23,83.26,83.16,83.21,8148.0,71.7091,71.7349,71.6487,71.6918,8148.0
2021-06-21 11:45:00,83.24,83.28,83.21,83.27,8626.0,71.7177,71.7521,71.6918,71.7435,8626.0
2021-06-21 11:50:00,83.28,83.36,83.24,83.33,17788.0,71.7521,71.8211,71.7177,71.7952,17788.0
2021-06-21 11:55:00,83.31,83.31,83.23,83.3,5838.0,71.778,71.778,71.7091,71.7694,5838.0
2021-06-21 12:00:00,83.29,83.29,83.22,83.23,7187.0,71.7607,71.7607,71.7004,71.7091,7187.0
2021-06-21 12:05:00,83.23,83.24,83.17,83.22,6131.0,71.7091,71.7177,71.6574,71.7004,6131.0
2021-06-21 12:10:00,83.22,83.23,83.17,83.2,7029.0,71.7004,71.7091,71.6574,71.6832,7029.0
2021-06-21 12:15:00,83.2,83.21,83.18,83.18,3777.0,71.6832,71.6918,71.666,71.666,3777.0
2021-06-21 12:20:00,83.18,83.25,83.18,83.24,5187.0,71.666,71.7263,71.666,71.7177,5187.0
2021-06-21 12:25:00,83.23,83.31,83.22,83.29,6229.0,71.7091,71.778,71.7004,71.7607,6229.0
2021-06-21 12:30:00,83.28,83.36,83.28,83.35,7475.0,71.7521,71.8211,71.7521,71.8124,7475.0
2021-06-21 12:35:00,83.34,83.4,83.33,83.36,10597.0,71.8038,71.8555,71.7952,71.8211,10597.0
2021-06-21 12:40:00,83.37,83.41,83.31,83.32,6318.0,71.8297,71.8641,71.778,71.7866,6318.0
2021-06-21 12:45:00,83.31,83.32,83.26,83.27,3662.0,71.778,71.7866,71.7349,71.7435,3662.0
2021-06-21 12:50:00,83.28,83.39,83.27,83.39,14030.0,71.7521,71.8469,71.7435,71.8469,14030.0
2021-06-21 12:55:00,83.39,83.46,83.39,83.41,11371.0,71.8469,71.9072,71.8469,71.8641,11371.0
2021-06-21 13:00:00,83.42,83.46,83.37,83.39,11592.0,71.8728,71.9072,71.8297,71.8469,11592.0
2021-06-21 13:05:00,83.39,83.43,83.38,83.39,8210.0,71.8469,71.8814,71.8383,71.8469,8210.0
2021-06-21 13:10:00,83.41,83.47,83.37,83.46,8795.0,71.8641,71.9158,71.8297,71.9072,8795.0
2021-06-21 13:15:00,83.45,83.45,83.29,83.32,10452.0,71.8986,71.8986,71.7607,71.7866,10452.0
2021-06-21 13:20:00,83.31,83.33,83.27,83.28,4403.0,71.778,71.7952,71.7435,71.7521,4403.0
2021-06-21 13:25:00,83.29,83.34,83.25,83.29,6723.0,71.7607,71.8038,71.7263,71.7607,6723.0
2021-06-21 13:30:00,83.3,83.37,83.29,83.34,10077.0,71.7694,71.8297,71.7607,71.8038,10077.0
2021-06-21 13:35:00,83.34,83.34,83.27,83.3,7537.0,71.8038,71.8038,71.7435,71.7694,7537.0
2021-06-21 13:40:00,83.3,83.43,83.3,83.42,12518.0,71.7694,71.8814,71.7694,71.8728,12518.0
2021-06-21 13:45:00,83.43,83.45,83.38,83.43,10222.0,71.8814,71.8986,71.8383,71.8814,10222.0
2021-06-21 13:50:00,83.42,83.43,83.38,83.39,5083.0,71.8728,71.8814,71.8383,71.8469,5083.0
2021-06-21 13:55:00,83.38,83.4,83.3,83.31,6052.0,71.8383,71.8555,71.7694,71.778,6052.0
2021-06-21 14:00:00,83.33,83.34,83.27,83.27,7515.0,71.7952,71.8038,71.7435,71.7435,7515.0
2021-06-21 14:05:00,83.26,83.32,83.23,83.32,8741.0,71.7349,71.7866,71.7091,71.7866,8741.0
2021-06-21 14:10:00,83.32,83.33,83.23,83.26,17712.0,71.7866,71.7952,71.7091,71.7349,17712.0
2021-06-21 14:15:00,83.26,83.31,83.26,83.26,7647.0,71.7349,71.778,71.7349,71.7349,7647.0
2021-06-21 14:20:00,83.26,83.26,83.21,83.22,5954.0,71.7349,71.7349,71.6918,71.7004,5954.0
2021-06-21 14:25:00,83.21,83.22,83.14,83.14,6910.0,71.6918,71.7004,71.6315,71.6315,6910.0
2021-06-21 14:30:00,83.14,83.21,83.12,83.17,19309.0,71.6315,71.6918,71.6143,71.6574,19309.0
2021-06-21 14:35:00,83.17,83.26,83.16,83.25,13925.0,71.6574,71.7349,71.6487,71.7263,13925.0
2021-06-21 14:40:00,83.26,83.27,83.23,83.27,10574.0,71.7349,71.7435,71.7091,71.7435,10574.0
2021-06-21 14:45:00,83.26,83.27,83.25,83.25,12319.0,71.7349,71.7435,71.7263,71.7263,12319.0
2021-06-21 14:50:00,83.25,83.26,83.18,83.18,16679.0,71.7263,71.7349,71.666,71.666,16679.0
2021-06-21 14:55:00,83.19,83.25,83.19,83.23,14023.0,71.6746,71.7263,71.6746,71.7091,14023.0
2021-06-21 15:00:00,83.23,83.26,83.2,83.2,19485.0,71.7091,71.7349,71.6832,71.6832,19485.0
2021-06-21 15:05:00,83.2,83.24,83.17,83.23,11436.0,71.6832,71.7177,71.6574,71.7091,11436.0
2021-06-21 15:10:00,83.23,83.26,83.22,83.23,10919.0,71.7091,71.7349,71.7004,71.7091,10919.0
2021-06-21 15:15:00,83.23,83.38,83.23,83.31,18359.0,71.7091,71.8383,71.7091,71.778,18359.0
2021-06-21 15:20:00,83.31,83.31,83.23,83.23,10796.0,71.778,71.778,71.7091,71.7091,10796.0
2021-06-21 15:25:00,83.23,83.3,83.23,83.29,14177.0,71.7091,71.7694,71.7091,71.7607,14177.0
2021-06-21 15:30:00,83.32,83.35,83.27,83.32,14093.0,71.7866,71.8124,71.7435,71.7866,14093.0
2021-06-21 15:35:00,83.31,83.36,83.29,83.33,10710.0,71.778,71.8211,71.7607,71.7952,10710.0
2021-06-21 15:40:00,83.33,83.34,83.14,83.15,16801.0,71.7952,71.8038,71.6315,71.6401,16801.0
2021-06-21 15:45:00,83.15,83.2,83.1,83.14,22501.0,71.6401,71.6832,71.597,71.6315,22501.0
2021-06-21 15:50:00,83.16,83.21,83.12,83.2,39903.0,71.6487,71.6918,71.6143,71.6832,39903.0
2021-06-21 15:55:00,83.2,83.22,83.11,83.2,63225.0,71.6832,71.7004,71.6057,71.6832,63225.0
2021-06-22 09:30:00,83.19,83.64,83.18,83.59,44139.0,71.6746,72.0623,71.666,72.0192,44139.0
2021-06-22 09:35:00,83.49,83.5,83.27,83.34,9596.0,71.9331,71.9417,71.7435,71.8038,9596.0
2021-06-22 09:40:00,83.34,83.52,83.19,83.52,11170.0,71.8038,71.9589,71.6746,71.9589,11170.0
2021-06-22 09:45:00,83.49,83.53,83.38,83.45,7245.0,71.9331,71.9675,71.8383,71.8986,7245.0
2021-06-22 09:50:00,83.48,83.51,83.41,83.47,10919.0,71.9244,71.9503,71.8641,71.9158,10919.0
2021-06-22 09:55:00,83.47,83.47,83.29,83.3,3374.0,71.9158,71.9158,71.7607,71.7694,3374.0
2021-06-22 10:00:00,83.27,83.41,83.19,83.41,8554.0,71.7435,71.8641,71.6746,71.8641,8554.0
2021-06-22 10:05:00,83.43,83.51,83.37,83.4,12442.0,71.8814,71.9503,71.8297,71.8555,12442.0
2021-06-22 10:10:00,83.38,83.44,83.37,83.38,5629.0,71.8383,71.89,71.8297,71.8383,5629.0
2021-06-22 10:15:00,83.4,83.47,83.39,83.41,10062.0,71.8555,71.9158,71.8469,71.8641,10062.0
2021-06-22 10:20:00,83.41,83.44,83.39,83.39,6171.0,71.8641,71.89,71.8469,71.8469,6171.0
2021-06-22 10:25:00,83.37,83.48,83.37,83.45,3429.0,71.8297,71.9244,71.8297,71.8986,3429.0
2021-06-22 10:30:00,83.43,83.45,83.38,83.44,8273.0,71.8814,71.8986,71.8383,71.89,8273.0
2021-06-22 10:35:00,83.45,83.63,83.45,83.63,12803.0,71.8986,72.0537,71.8986,72.0537,12803.0
2021-06-22 10:40:00,83.64,83.68,83.62,83.68,16246.0,72.0623,72.0968,72.0451,72.0968,16246.0
2021-06-22 10:45:00,83.71,83.75,83.63,83.67,25593.0,72.1226,72.1571,72.0537,72.0881,25593.0
2021-06-22 10:50:00,83.68,83.71,83.52,83.52,8410.0,72.0968,72.1226,71.9589,71.9589,8410.0
2021-06-22 10:55:00,83.49,83.62,83.45,83.61,11808.0,71.9331,72.0451,71.8986,72.0365,11808.0
2021-06-22 11:00:00,83.62,83.62,83.54,83.59,23750.0,72.0451,72.0451,71.9761,72.0192,23750.0
2021-06-22 11:05:00,83.6,83.65,83.55,83.63,60497.0,72.0278,72.0709,71.9848,72.0537,60497.0
2021-06-22 11:10:00,83.67,83.8,83.66,83.8,21261.0,72.0881,72.2002,72.0795,72.2002,21261.0
2021-06-22 11:15:00,83.8,83.91,83.79,83.84,22199.0,72.2002,72.2949,72.1915,72.2346,22199.0
2021-06-22 11:20:00,83.83,83.83,83.67,83.68,10473.0,72.226,72.226,72.0881,72.0968,10473.0
2021-06-22 11:25:00,83.69,83.73,83.62,83.62,8325.0,72.1054,72.1398,72.0451,72.0451,8325.0
2021-06-22 11:30:00,83.65,83.75,83.62,83.73,25473.0,72.0709,72.1571,72.0451,72.1398,25473.0
2021-06-22 11:35:00,83.73,83.75,83.56,83.56,20580.0,72.1398,72.1571,71.9934,71.9934,20580.0
2021-06-22 11:40:00,83.56,83.59,83.53,83.53,6471.0,71.9934,72.0192,71.9675,71.9675,6471.0
2021-06-22 11:45:00,83.51,83.6,83.5,83.54,5493.0,71.9503,72.0278,71.9417,71.9761,5493.0
2021-06-22 11:50:00,83.53,83.54,83.42,83.42,5233.0,71.9675,71.9761,71.8728,71.8728,5233.0
2021-06-22 11:55:00,83.42,83.44,83.38,83.44,3128.0,71.8728,71.89,71.8383,71.89,3128.0
2021-06-22 12:00:00,83.44,83.45,83.33,83.35,8558.0,71.89,71.8986,71.7952,71.8124,8558.0
2021-06-22 12:05:00,83.35,83.35,83.3,83.31,4266.0,71.8124,71.8124,71.7694,71.778,4266.0
2021-06-22 12:10:00,83.28,83.38,83.28,83.31,6950.0,71.7521,71.8383,71.7521,71.778,6950.0
2021-06-22 12:15:00,83.31,83.34,83.29,83.3,7549.0,71.778,71.8038,71.7607,71.7694,7549.0
2021-06-22 12:20:00,83.3,83.34,83.26,83.31,5269.0,71.7694,71.8038,71.7349,71.778,5269.0
2021-06-22 12:25:00,83.31,83.35,83.29,83.33,5139.0,71.778,71.8124,71.7607,71.7952,5139.0
2021-06-22 12:30:00,83.34,83.34,83.25,83.3,6920.0,71.8038,71.8038,71.7263,71.7694,6920.0
2021-06-22 12:35:00,83.29,83.32,83.24,83.25,35245.0,71.7607,71.7866,71.7177,71.7263,35245.0
2021-06-22 12:40:00,83.23,83.28,83.21,83.28,14868.0,71.7091,71.7521,71.6918,71.7521,14868.0
2021-06-22 12:45:00,83.27,83.35,83.25,83.34,35956.0,71.7435,71.8124,71.7263,71.8038,35956.0
2021-06-22 12:50:00,83.34,83.42,83.34,83.39,16272.0,71.8038,71.8728,71.8038,71.8469,16272.0
2021-06-22 12:55:00,83.38,83.43,83.36,83.41,15245.0,71.8383,71.8814,71.8211,71.8641,15245.0
2021-06-22 13:00:00,83.41,83.43,83.36,83.42,16248.0,71.8641,71.8814,71.8211,71.8728,16248.0
2021-06-22 13:05:00,83.43,83.48,83.43,83.44,10456.0,71.8814,71.9244,71.8814,71.89,10456.0
2021-06-22 13:10:00,83.45,83.58,83.43,83.58,16252.0,71.8986,72.0106,71.8814,72.0106,16252.0
2021-06-22 13:15:00,83.6,83.67,83.58,83.65,9406.0,72.0278,72.0881,72.0106,72.0709,9406.0
2021-06-22 13:20:00,83.64,83.67,83.64,83.67,10091.0,72.0623,72.0881,72.0623,72.0881,10091.0
2021-06-22 13:25:00,83.67,83.68,83.61,83.61,6309.0,72.0881,72.0968,72.0365,72.0365,6309.0
2021-06-22 13:30:00,83.62,83.62,83.51,83.52,6715.0,72.0451,72.0451,71.9503,71.9589,6715.0
2021-06-22 13:35:00,83.52,83.52,83.47,83.48,4944.0,71.9589,71.9589,71.9158,71.9244,4944.0
2021-06-22 13:40:00,83.46,83.53,83.46,83.52,6274.0,71.9072,71.9675,71.9072,71.9589,6274.0
2021-06-22 13:45:00,83.51,83.52,83.46,83.5,6776.0,71.9503,71.9589,71.9072,71.9417,6776.0
2021-06-22 13:50:00,83.51,83.53,83.49,83.52,8035.0,71.9503,71.9675,71.9331,71.9589,8035.0
2021-06-22 13:55:00,83.5,83.5,83.43,83.46,5770.0,71.9417,71.9417,71.8814,71.9072,5770.0
2021-06-22 14:00:00,83.47,83.47,83.37,83.37,12215.0,71.9158,71.9158,71.8297,71.8297,12215.0
2021-06-22 14:05:00,83.37,83.42,83.36,83.42,8186.0,71.8297,71.8728,71.8211,71.8728,8186.0
2021-06-22 14:10:00,83.41,83.41,83.28,83.29,58197.0,71.8641,71.8641,71.7521,71.7607,58197.0
2021-06-22 14:15:00,83.28,83.38,83.27,83.36,9980.0,71.7521,71.8383,71.7435,71.8211,9980.0
2021-06-22 14:20:00,83.36,83.44,83.34,83.41,35566.0,71.8211,71.89,71.8038,71.8641,35566.0
2021-06-22 14:25:00,83.41,83.41,83.33,83.4,9289.0,71.8641,71.8641,71.7952,71.8555,9289.0
2021-06-22 14:30:00,83.4,83.46,83.38,83.42,19032.0,71.8555,71.9072,71.8383,71.8728,19032.0
2021-06-22 14:35:00,83.41,83.51,83.4,83.51,12458.0,71.8641,71.9503,71.8555,71.9503,12458.0
2021-06-22 14:40:00,83.51,83.53,83.47,83.49,8717.0,71.9503,71.9675,71.9158,71.9331,8717.0
2021-06-22 14:45:00,83.51,83.57,83.5,83.5,25845.0,71.9503,72.002,71.9417,71.9417,25845.0
2021-06-22 14:50:00,83.51,83.56,83.46,83.54,25123.0,71.9503,71.9934,71.9072,71.9761,25123.0
2021-06-22 14:55:00,83.55,83.58,83.55,83.56,10286.0,71.9848,72.0106,71.9848,71.9934,10286.0
2021-06-22 15:00:00,83.56,83.68,83.54,83.68,30014.0,71.9934,72.0968,71.9761,72.0968,30014.0
2021-06-22 15:05:00,83.68,83.75,83.6,83.73,55178.0,72.0968,72.1571,72.0278,72.1398,55178.0
2021-06-22 15:10:00,83.71,83.71,83.54,83.56,28965.0,72.1226,72.1226,71.9761,71.9934,28965.0
2021-06-22 15:15:00,83.56,83.69,83.56,83.64,61729.0,71.9934,72.1054,71.9934,72.0623,61729.0
2021-06-22 15:20:00,83.64,83.8,83.63,83.79,40327.0,72.0623,72.2002,72.0537,72.1915,40327.0
2021-06-22 15:25:00,83.79,83.85,83.71,83.72,38098.0,72.1915,72.2432,72.1226,72.1312,38098.0
2021-06-22 15:30:00,83.73,83.79,83.7,83.73,25160.0,72.1398,72.1915,72.114,72.1398,25160.0
2021-06-22 15:35:00,83.73,83.79,83.67,83.67,48777.0,72.1398,72.1915,72.0881,72.0881,48777.0
2021-06-22 15:40:00,83.69,83.72,83.58,83.59,30973.0,72.1054,72.1312,72.0106,72.0192,30973.0
2021-06-22 15:45:00,83.59,83.62,83.51,83.57,31119.0,72.0192,72.0451,71.9503,72.002,31119.0
2021-06-22 15:50:00,83.57,83.57,83.2,83.35,70657.0,72.002,72.002,71.6832,71.8124,70657.0
2021-06-22 15:55:00,83.36,83.36,83.24,83.25,87209.0,71.8211,71.8211,71.7177,71.7263,87209.0
2021-06-23 09:30:00,83.13,83.48,82.77,82.98,65064.0,71.6229,71.9244,71.3127,71.4937,65064.0
2021-06-23 09:35:00,82.99,83.0,82.77,82.79,13740.0,71.5023,71.5109,71.3127,71.33,13740.0
2021-06-23 09:40:00,82.79,82.8,82.66,82.7,8285.0,71.33,71.3386,71.218,71.2524,8285.0
2021-06-23 09:45:00,82.7,82.76,82.63,82.72,8683.0,71.2524,71.3041,71.1921,71.2697,8683.0
2021-06-23 09:50:00,82.76,82.79,82.7,82.77,10513.0,71.3041,71.33,71.2524,71.3127,10513.0
2021-06-23 09:55:00,82.79,82.79,82.71,82.75,8016.0,71.33,71.33,71.261,71.2955,8016.0
2021-06-23 10:00:00,82.72,82.81,82.66,82.68,26252.0,71.2697,71.3472,71.218,71.2352,26252.0
2021-06-23 10:05:00,82.68,82.83,82.62,82.81,43592.0,71.2352,71.3644,71.1835,71.3472,43592.0
2021-06-23 10:10:00,82.78,82.82,82.69,82.69,41432.0,71.3213,71.3558,71.2438,71.2438,41432.0
2021-06-23 10:15:00,82.7,82.82,82.64,82.8,31487.0,71.2524,71.3558,71.2007,71.3386,31487.0
2021-06-23 10:20:00,82.79,82.86,82.75,82.82,19049.0,71.33,71.3903,71.2955,71.3558,19049.0
2021-06-23 10:25:00,82.81,82.84,82.64,82.7,10661.0,71.3472,71.373,71.2007,71.2524,10661.0
2021-06-23 10:30:00,82.71,82.71,82.52,82.61,12495.0,71.261,71.261,71.0973,71.1749,12495.0
2021-06-23 10:35:00,82.63,82.66,82.59,82.66,7988.0,71.1921,71.218,71.1576,71.218,7988.0
2021-06-23 10:40:00,82.64,82.72,82.58,82.69,9845.0,71.2007,71.2697,71.149,71.2438,9845.0
2021-06-23 10:45:00,82.69,82.8,82.65,82.79,22665.0,71.2438,71.3386,71.2093,71.33,22665.0
2021-06-23 10:50:00,82.8,82.85,82.76,82.79,7691.0,71.3386,71.3817,71.3041,71.33,7691.0
2021-06-23 10:55:00,82.78,82.84,82.76,82.8,5111.0,71.3213,71.373,71.3041,71.3386,5111.0
2021-06-23 11:00:00,82.78,82.82,82.68,82.7,14837.0,71.3213,71.3558,71.2352,71.2524,14837.0
2021-06-23 11:05:00,82.72,82.74,82.67,82.72,12126.0,71.2697,71.2869,71.2266,71.2697,12126.0
2021-06-23 11:10:00,82.73,82.75,82.66,82.69,10241.0,71.2783,71.2955,71.218,71.2438,10241.0
2021-06-23 11:15:00,82.69,82.69,82.62,82.64,5355.0,71.2438,71.2438,71.1835,71.2007,5355.0
2021-06-23 11:20:00,82.62,82.66,82.59,82.61,13172.0,71.1835,71.218,71.1576,71.1749,13172.0
2021-06-23 11:25:00,82.63,82.66,82.57,82.63,8707.0,71.1921,71.218,71.1404,71.1921,8707.0
2021-06-23 11:30:00,82.64,82.67,82.6,82.64,8927.0,71.2007,71.2266,71.1663,71.2007,8927.0
2021-06-23 11:35:00,82.65,82.7,82.57,82.6,5693.0,71.2093,71.2524,71.1404,71.1663,5693.0
2021-06-23 11:40:00,82.6,82.62,82.54,82.54,10462.0,71.1663,71.1835,71.1146,71.1146,10462.0
2021-06-23 11:45:00,82.55,82.57,82.48,82.51,9612.0,71.1232,71.1404,71.0629,71.0887,9612.0
2021-06-23 11:50:00,82.52,82.56,82.45,82.45,31670.0,71.0973,71.1318,71.037,71.037,31670.0
2021-06-23 11:55:00,82.45,82.49,82.42,82.48,3228.0,71.037,71.0715,71.0112,71.0629,3228.0
2021-06-23 12:00:00,82.47,82.49,82.41,82.45,10740.0,71.0543,71.0715,71.0026,71.037,10740.0
2021-06-23 12:05:00,82.44,82.48,82.42,82.42,5434.0,71.0284,71.0629,71.0112,71.0112,5434.0
2021-06-23 12:10:00,82.42,82.43,82.37,82.4,8158.0,71.0112,71.0198,70.9681,70.9939,8158.0
2021-06-23 12:15:00,82.4,82.47,82.37,82.46,6163.0,70.9939,71.0543,70.9681,71.0456,6163.0
2021-06-23 12:20:00,82.46,82.61,82.46,82.56,8885.0,71.0456,71.1749,71.0456,71.1318,8885.0
2021-06-23 12:25:00,82.56,82.61,82.51,82.61,7846.0,71.1318,71.1749,71.0887,71.1749,7846.0
2021-06-23 12:30:00,82.59,82.7,82.59,82.67,8658.0,71.1576,71.2524,71.1576,71.2266,8658.0
2021-06-23 12:35:00,82.65,82.77,82.62,82.74,14322.0,71.2093,71.3127,71.1835,71.2869,14322.0
2021-06-23 12:40:00,82.72,82.75,82.68,82.72,16763.0,71.2697,71.2955,71.2352,71.2697,16763.0
2021-06-23 12:45:00,82.74,82.74,82.62,82.68,6705.0,71.2869,71.2869,71.1835,71.2352,6705.0
2021-06-23 12:50:00,82.65,82.65,82.59,82.62,7120.0,71.2093,71.2093,71.1576,71.1835,7120.0
2021-06-23 12:55:00,82.6,82.65,82.59,82.65,8256.0,71.1663,71.2093,71.1576,71.2093,8256.0
2021-06-23 13:00:00,82.66,82.69,82.55,82.56,6334.0,71.218,71.2438,71.1232,71.1318,6334.0
2021-06-23 13:05:00,82.55,82.69,82.54,82.67,11925.0,71.1232,71.2438,71.1146,71.2266,11925.0
2021-06-23 13:10:00,82.69,82.74,82.66,82.74,5406.0,71.2438,71.2869,71.218,71.2869,5406.0
2021-06-23 13:15:00,82.74,82.75,82.66,82.69,6973.0,71.2869,71.2955,71.218,71.2438,6973.0
2021-06-23 13:20:00,82.7,82.73,82.65,82.67,7086.0,71.2524,71.2783,71.2093,71.2266,7086.0
2021-06-23 13:25:00,82.66,82.71,82.66,82.71,9213.0,71.218,71.261,71.218,71.261,9213.0
2021-06-23 13:30:00,82.71,82.78,82.7,82.75,11796.0,71.261,71.3213,71.2524,71.2955,11796.0
2021-06-23 13:35:00,82.75,82.75,82.68,82.73,3940.0,71.2955,71.2955,71.2352,71.2783,3940.0
2021-06-23 13:40:00,82.73,82.81,82.72,82.81,5580.0,71.2783,71.3472,71.2697,71.3472,5580.0
2021-06-23 13:45:00,82.81,82.88,82.8,82.87,20528.0,71.3472,71.4075,71.3386,71.3989,20528.0
2021-06-23 13:50:00,82.87,82.88,82.83,82.88,2897.0,71.3989,71.4075,71.3644,71.4075,2897.0
2021-06-23 13:55:00,82.86,82.86,82.81,82.81,8654.0,71.3903,71.3903,71.3472,71.3472,8654.0
2021-06-23 14:00:00,82.82,82.84,82.76,82.77,7839.0,71.3558,71.373,71.3041,71.3127,7839.0
2021-06-23 14:05:00,82.75,82.77,82.72,82.72,12918.0,71.2955,71.3127,71.2697,71.2697,12918.0
2021-06-23 14:10:00,82.72,82.79,82.71,82.75,6622.0,71.2697,71.33,71.261,71.2955,6622.0
2021-06-23 14:15:00,82.75,82.79,82.75,82.79,7978.0,71.2955,71.33,71.2955,71.33,7978.0
2021-06-23 14:20:00,82.79,82.8,82.73,82.73,5042.0,71.33,71.3386,71.2783,71.2783,5042.0
2021-06-23 14:25:00,82.73,82.74,82.69,82.7,6539.0,71.2783,71.2869,71.2438,71.2524,6539.0
2021-06-23 14:30:00,82.7,82.71,82.61,82.63,10400.0,71.2524,71.261,71.1749,71.1921,10400.0
2021-06-23 14:35:00,82.63,82.66,82.58,82.58,5750.0,71.1921,71.218,71.149,71.149,5750.0
2021-06-23 14:40:00,82.58,82.61,82.56,82.6,7366.0,71.149,71.1749,71.1318,71.1663,7366.0
2021-06-23 14:45:00,82.6,82.67,82.6,82.64,9665.0,71.1663,71.2266,71.1663,71.2007,9665.0
2021-06-23 14:50:00,82.64,82.7,82.62,82.7,7449.0,71.2007,71.2524,71.1835,71.2524,7449.0
2021-06-23 14:55:00,82.7,82.78,82.69,82.76,5494.0,71.2524,71.3213,71.2438,71.3041,5494.0
2021-06-23 15:00:00,82.76,82.76,82.72,82.72,8250.0,71.3041,71.3041,71.2697,71.2697,8250.0
2021-06-23 15:05:00,82.73,82.73,82.67,82.69,6032.0,71.2783,71.2783,71.2266,71.2438,6032.0
2021-06-23 15:10:00,82.69,82.77,82.69,82.77,9195.0,71.2438,71.3127,71.2438,71.3127,9195.0
2021-06-23 15:15:00,82.77,82.83,82.77,82.8,6969.0,71.3127,71.3644,71.3127,71.3386,6969.0
2021-06-23 15:20:00,82.78,82.82,82.76,82.82,8539.0,71.3213,71.3558,71.3041,71.3558,8539.0
2021-06-23 15:25:00,82.81,82.93,82.79,82.9,15977.0,71.3472,71.4506,71.33,71.4247,15977.0
2021-06-23 15:30:00,82.9,82.92,82.86,82.92,12882.0,71.4247,71.442,71.3903,71.442,12882.0
2021-06-23 15:35:00,82.92,82.92,82.76,82.78,17398.0,71.442,71.442,71.3041,71.3213,17398.0
2021-06-23 15:40:00,82.77,82.87,82.76,82.87,25882.0,71.3127,71.3989,71.3041,71.3989,25882.0
2021-06-23 15:45:00,82.86,82.94,82.84,82.94,31981.0,71.3903,71.4592,71.373,71.4592,31981.0
2021-06-23 15:50:00,82.93,82.93,82.62,82.66,84717.0,71.4506,71.4506,71.1835,71.218,84717.0
2021-06-23 15:55:00,82.66,82.74,82.61,82.62,96854.0,71.218,71.2869,71.1749,71.1835,96854.0
2021-06-24 09:30:00,82.62,82.63,82.14,82.54,64014.0,71.1835,71.1921,70.7699,71.1146,64014.0
2021-06-24 09:35:00,82.57,82.69,82.43,82.62,18123.0,71.1404,71.2438,71.0198,71.1835,18123.0
2021-06-24 09:40:00,82.63,82.79,82.58,82.59,13434.0,71.1921,71.33,71.149,71.1576,13434.0
2021-06-24 09:45:00,82.62,82.72,82.62,82.7,9150.0,71.1835,71.2697,71.1835,71.2524,9150.0
2021-06-24 09:50:00,82.71,82.84,82.68,82.69,11443.0,71.261,71.373,71.2352,71.2438,11443.0
2021-06-24 09:55:00,82.68,82.8,82.66,82.73,4581.0,71.2352,71.3386,71.218,71.2783,4581.0
2021-06-24 10:00:00,82.76,82.93,82.76,82.8,12645.0,71.3041,71.4506,71.3041,71.3386,12645.0
2021-06-24 10:05:00,82.8,82.97,82.8,82.94,11466.0,71.3386,71.485,71.3386,71.4592,11466.0
2021-06-24 10:10:00,82.93,83.0,82.84,82.99,10499.0,71.4506,71.5109,71.373,71.5023,10499.0
2021-06-24 10:15:00,82.97,83.1,82.95,82.98,60122.0,71.485,71.597,71.4678,71.4937,60122.0
2021-06-24 10:20:00,82.97,83.08,82.93,83.06,14053.0,71.485,71.5798,71.4506,71.5626,14053.0
2021-06-24 10:25:00,83.07,83.1,83.0,83.09,11273.0,71.5712,71.597,71.5109,71.5884,11273.0
2021-06-24 10:30:00,83.11,83.19,83.07,83.18,13485.0,71.6057,71.6746,71.5712,71.666,13485.0
2021-06-24 10:35:00,83.17,83.2,83.1,83.14,23364.0,71.6574,71.6832,71.597,71.6315,23364.0
2021-06-24 10:40:00,83.15,83.2,83.14,83.18,13646.0,71.6401,71.6832,71.6315,71.666,13646.0
2021-06-24 10:45:00,83.18,83.19,83.11,83.16,11144.0,71.666,71.6746,71.6057,71.6487,11144.0
2021-06-24 10:50:00,83.16,83.17,83.0,83.01,20116.0,71.6487,71.6574,71.5109,71.5195,20116.0
2021-06-24 10:55:00,83.02,83.06,82.85,82.91,18790.0,71.5281,71.5626,71.3817,71.4334,18790.0
2021-06-24 11:00:00,82.9,83.06,82.87,83.04,41505.0,71.4247,71.5626,71.3989,71.5454,41505.0
2021-06-24 11:05:00,83.04,83.05,83.0,83.0,9895.0,71.5454,71.554,71.5109,71.5109,9895.0
2021-06-24 11:10:00,83.0,83.02,82.95,82.98,17278.0,71.5109,71.5281,71.4678,71.4937,17278.0
2021-06-24 11:15:00,82.98,83.01,82.85,82.85,30114.0,71.4937,71.5195,71.3817,71.3817,30114.0
2021-06-24 11:20:00,82.84,82.88,82.82,82.86,30381.0,71.373,71.4075,71.3558,71.3903,30381.0
2021-06-24 11:25:00,82.85,82.85,82.7,82.74,19064.0,71.3817,71.3817,71.2524,71.2869,19064.0
2021-06-24 11:30:00,82.73,82.77,82.71,82.73,18512.0,71.2783,71.3127,71.261,71.2783,18512.0
2021-06-24 11:35:00,82.74,82.82,82.73,82.75,8679.0,71.2869,71.3558,71.2783,71.2955,8679.0
2021-06-24 11:40:00,82.76,82.78,82.65,82.69,7678.0,71.3041,71.3213,71.2093,71.2438,7678.0
2021-06-24 11:45:00,82.69,82.74,82.67,82.74,8023.0,71.2438,71.2869,71.2266,71.2869,8023.0
2021-06-24 11:50:00,82.73,82.73,82.64,82.66,14241.0,71.2783,71.2783,71.2007,71.218,14241.0
2021-06-24 11:55:00,82.66,82.67,82.6,82.66,9219.0,71.218,71.2266,71.1663,71.218,9219.0
2021-06-24 12:00:00,82.65,82.67,82.65,82.67,5133.0,71.2093,71.2266,71.2093,71.2266,5133.0
2021-06-24 12:05:00,82.68,82.69,82.58,82.61,12234.0,71.2352,71.2438,71.149,71.1749,12234.0
2021-06-24 12:10:00,82.6,82.67,82.57,82.62,15701.0,71.1663,71.2266,71.1404,71.1835,15701.0
2021-06-24 12:15:00,82.63,82.65,82.6,82.65,48970.0,71.1921,71.2093,71.1663,71.2093,48970.0
2021-06-24 12:20:00,82.65,82.74,82.64,82.73,13389.0,71.2093,71.2869,71.2007,71.2783,13389.0
2021-06-24 12:25:00,82.73,82.73,82.66,82.68,13730.0,71.2783,71.2783,71.218,71.2352,13730.0
2021-06-24 12:30:00,82.67,82.81,82.66,82.8,12133.0,71.2266,71.3472,71.218,71.3386,12133.0
2021-06-24 12:35:00,82.79,82.85,82.79,82.81,10174.0,71.33,71.3817,71.33,71.3472,10174.0
2021-06-24 12:40:00,82.8,82.81,82.73,82.74,16468.0,71.3386,71.3472,71.2783,71.2869,16468.0
2021-06-24 12:45:00,82.74,82.78,82.72,82.73,7856.0,71.2869,71.3213,71.2697,71.2783,7856.0
2021-06-24 12:50:00,82.72,82.78,82.71,82.77,6090.0,71.2697,71.3213,71.261,71.3127,6090.0
2021-06-24 12:55:00,82.77,82.77,82.74,82.77,8116.0,71.3127,71.3127,71.2869,71.3127,8116.0
2021-06-24 13:00:00,82.78,82.79,82.73,82.73,16264.0,71.3213,71.33,71.2783,71.2783,16264.0
2021-06-24 13:05:00,82.73,82.78,82.72,82.77,7481.0,71.2783,71.3213,71.2697,71.3127,7481.0
2021-06-24 13:10:00,82.78,82.79,82.74,82.78,21183.0,71.3213,71.33,71.2869,71.3213,21183.0
2021-06-24 13:15:00,82.78,82.83,82.77,82.83,13170.0,71.3213,71.3644,71.3127,71.3644,13170.0
2021-06-24 13:20:00,82.83,82.83,82.75,82.79,9386.0,71.3644,71.3644,71.2955,71.33,9386.0
2021-06-24 13:25:00,82.78,82.81,82.77,82.79,4188.0,71.3213,71.3472,71.3127,71.33,4188.0
2021-06-24 13:30:00,82.8,82.8,82.76,82.78,7646.0,71.3386,71.3386,71.3041,71.3213,7646.0
2021-06-24 13:35:00,82.78,82.8,82.75,82.79,11985.0,71.3213,71.3386,71.2955,71.33,11985.0
2021-06-24 13:40:00,82.79,82.83,82.78,82.83,9029.0,71.33,71.3644,71.3213,71.3644,9029.0
2021-06-24 13:45:00,82.83,82.85,82.79,82.81,22957.0,71.3644,71.3817,71.33,71.3472,22957.0
2021-06-24 13:50:00,82.81,82.84,82.78,82.8,11275.0,71.3472,71.373,71.3213,71.3386,11275.0
2021-06-24 13:55:00,82.8,82.82,82.77,82.78,5717.0,71.3386,71.3558,71.3127,71.3213,5717.0
2021-06-24 14:00:00,82.77,82.81,82.74,82.78,9694.0,71.3127,71.3472,71.2869,71.3213,9694.0
2021-06-24 14:05:00,82.78,82.82,82.78,82.81,21806.0,71.3213,71.3558,71.3213,71.3472,21806.0
2021-06-24 14:10:00,82.81,82.81,82.78,82.8,18316.0,71.3472,71.3472,71.3213,71.3386,18316.0
2021-06-24 14:15:00,82.8,82.88,82.79,82.88,19325.0,71.3386,71.4075,71.33,71.4075,19325.0
2021-06-24 14:20:00,82.88,82.88,82.78,82.81,21910.0,71.4075,71.4075,71.3213,71.3472,21910.0
2021-06-24 14:25:00,82.81,82.83,82.8,82.83,8614.0,71.3472,71.3644,71.3386,71.3644,8614.0
2021-06-24 14:30:00,82.84,82.88,82.83,82.87,25217.0,71.373,71.4075,71.3644,71.3989,25217.0
2021-06-24 14:35:00,82.87,82.92,82.86,82.89,13306.0,71.3989,71.442,71.3903,71.4161,13306.0
2021-06-24 14:40:00,82.89,82.91,82.87,82.9,8167.0,71.4161,71.4334,71.3989,71.4247,8167.0
2021-06-24 14:45:00,82.9,82.91,82.87,82.9,8855.0,71.4247,71.4334,71.3989,71.4247,8855.0
2021-06-24 14:50:00,82.89,82.9,82.86,82.87,19873.0,71.4161,71.4247,71.3903,71.3989,19873.0
2021-06-24 14:55:00,82.87,82.9,82.86,82.9,20234.0,71.3989,71.4247,71.3903,71.4247,20234.0
2021-06-24 15:00:00,82.9,82.9,82.87,82.89,22009.0,71.4247,71.4247,71.3989,71.4161,22009.0
2021-06-24 15:05:00,82.89,82.9,82.81,82.81,25249.0,71.4161,71.4247,71.3472,71.3472,25249.0
2021-06-24 15:10:00,82.81,82.9,82.8,82.9,28220.0,71.3472,71.4247,71.3386,71.4247,28220.0
2021-06-24 15:15:00,82.9,82.91,82.84,82.85,17706.0,71.4247,71.4334,71.373,71.3817,17706.0
2021-06-24 15:20:00,82.85,82.99,82.84,82.97,40210.0,71.3817,71.5023,71.373,71.485,40210.0
2021-06-24 15:25:00,82.98,82.98,82.9,82.92,25756.0,71.4937,71.4937,71.4247,71.442,25756.0
2021-06-24 15:30:00,82.92,82.92,82.87,82.92,40223.0,71.442,71.442,71.3989,71.442,40223.0
2021-06-24 15:35:00,82.92,82.97,82.79,82.8,51712.0,71.442,71.485,71.33,71.3386,51712.0
2021-06-24 15:40:00,82.8,82.96,82.79,82.9,28213.0,71.3386,71.4764,71.33,71.4247,28213.0
2021-06-24 15:45:00,82.9,82.98,82.89,82.98,32814.0,71.4247,71.4937,71.4161,71.4937,32814.0
2021-06-24 15:50:00,82.98,83.01,82.92,82.94,81515.0,71.4937,71.5195,71.442,71.4592,81515.0
2021-06-24 15:55:00,82.94,82.94,82.82,82.84,150431.0,71.4592,71.4592,71.3558,71.373,150431.0
2021-06-25 09:30:00,82.71,83.08,82.6,83.03,42498.0,71.261,71.5798,71.1663,71.5367,42498.0
2021-06-25 09:35:00,83.04,83.15,82.89,83.08,17945.0,71.5454,71.6401,71.4161,71.5798,17945.0
2021-06-25 09:40:00,83.12,83.14,82.99,83.08,14879.0,71.6143,71.6315,71.5023,71.5798,14879.0
2021-06-25 09:45:00,83.09,83.14,83.02,83.04,7833.0,71.5884,71.6315,71.5281,71.5454,7833.0
2021-06-25 09:50:00,83.09,83.24,83.01,83.17,8843.0,71.5884,71.7177,71.5195,71.6574,8843.0
2021-06-25 09:55:00,83.2,83.37,83.19,83.37,10351.0,71.6832,71.8297,71.6746,71.8297,10351.0
2021-06-25 10:00:00,83.37,83.45,83.29,83.41,10147.0,71.8297,71.8986,71.7607,71.8641,10147.0
2021-06-25 10:05:00,83.41,83.42,83.34,83.41,12545.0,71.8641,71.8728,71.8038,71.8641,12545.0
2021-06-25 10:10:00,83.41,83.46,83.35,83.37,11417.0,71.8641,71.9072,71.8124,71.8297,11417.0
2021-06-25 10:15:00,83.34,83.36,83.29,83.31,6000.0,71.8038,71.8211,71.7607,71.778,6000.0
2021-06-25 10:20:00,83.3,83.38,83.3,83.34,10542.0,71.7694,71.8383,71.7694,71.8038,10542.0
2021-06-25 10:25:00,83.34,83.36,83.25,83.34,29401.0,71.8038,71.8211,71.7263,71.8038,29401.0
2021-06-25 10:30:00,83.33,83.4,83.28,83.39,12534.0,71.7952,71.8555,71.7521,71.8469,12534.0
2021-06-25 10:35:00,83.4,83.46,83.36,83.45,9696.0,71.8555,71.9072,71.8211,71.8986,9696.0
2021-06-25 10:40:00,83.46,83.48,83.34,83.34,14392.0,71.9072,71.9244,71.8038,71.8038,14392.0
2021-06-25 10:45:00,83.34,83.37,83.31,83.32,14133.0,71.8038,71.8297,71.778,71.7866,14133.0
2021-06-25 10:50:00,83.32,83.36,83.31,83.33,10148.0,71.7866,71.8211,71.778,71.7952,10148.0
2021-06-25 10:55:00,83.32,83.4,83.27,83.4,10519.0,71.7866,71.8555,71.7435,71.8555,10519.0
2021-06-25 11:00:00,83.41,83.42,83.31,83.32,10355.0,71.8641,71.8728,71.778,71.7866,10355.0
2021-06-25 11:05:00,83.32,83.4,83.31,83.38,11446.0,71.7866,71.8555,71.778,71.8383,11446.0
2021-06-25 11:10:00,83.37,83.37,83.28,83.28,5852.0,71.8297,71.8297,71.7521,71.7521,5852.0
2021-06-25 11:15:00,83.29,83.34,83.28,83.31,11675.0,71.7607,71.8038,71.7521,71.778,11675.0
2021-06-25 11:20:00,83.31,83.35,83.3,83.34,11040.0,71.778,71.8124,71.7694,71.8038,11040.0
2021-06-25 11:25:00,83.34,83.4,83.34,83.4,15998.0,71.8038,71.8555,71.8038,71.8555,15998.0
2021-06-25 11:30:00,83.4,83.45,83.4,83.44,12883.0,71.8555,71.8986,71.8555,71.89,12883.0
2021-06-25 11:35:00,83.44,83.5,83.43,83.49,17103.0,71.89,71.9417,71.8814,71.9331,17103.0
2021-06-25 11:40:00,83.49,83.51,83.48,83.5,9611.0,71.9331,71.9503,71.9244,71.9417,9611.0
2021-06-25 11:45:00,83.51,83.63,83.46,83.63,17397.0,71.9503,72.0537,71.9072,72.0537,17397.0
2021-06-25 11:50:00,83.63,83.68,83.62,83.64,24373.0,72.0537,72.0968,72.0451,72.0623,24373.0
2021-06-25 11:55:00,83.63,83.76,83.62,83.75,24847.0,72.0537,72.1657,72.0451,72.1571,24847.0
2021-06-25 12:00:00,83.75,83.77,83.74,83.76,28597.0,72.1571,72.1743,72.1485,72.1657,28597.0
2021-06-25 12:05:00,83.76,83.79,83.75,83.77,39739.0,72.1657,72.1915,72.1571,72.1743,39739.0
2021-06-25 12:10:00,83.78,83.82,83.76,83.81,17751.0,72.1829,72.2174,72.1657,72.2088,17751.0
2021-06-25 12:15:00,83.81,83.9,83.79,83.9,15010.0,72.2088,72.2863,72.1915,72.2863,15010.0
2021-06-25 12:20:00,83.9,83.94,83.87,83.92,28820.0,72.2863,72.3208,72.2605,72.3035,28820.0
2021-06-25 12:25:00,83.93,83.93,83.87,83.9,14913.0,72.3122,72.3122,72.2605,72.2863,14913.0
2021-06-25 12:30:00,83.91,83.97,83.89,83.93,26757.0,72.2949,72.3466,72.2777,72.3122,26757.0
2021-06-25 12:35:00,83.92,84.0,83.86,83.95,23580.0,72.3035,72.3725,72.2518,72.3294,23580.0
2021-06-25 12:40:00,83.94,83.95,83.85,83.91,15601.0,72.3208,72.3294,72.2432,72.2949,15601.0
2021-06-25 12:45:00,83.91,84.02,83.89,83.98,29966.0,72.2949,72.3897,72.2777,72.3552,29966.0
2021-06-25 12:50:00,83.98,84.01,83.96,83.99,12198.0,72.3552,72.3811,72.338,72.3639,12198.0
2021-06-25 12:55:00,83.99,84.05,83.98,84.05,24796.0,72.3639,72.4155,72.3552,72.4155,24796.0
2021-06-25 13:00:00,84.05,84.1,84.03,84.09,20131.0,72.4155,72.4586,72.3983,72.45,20131.0
2021-06-25 13:05:00,84.08,84.12,84.06,84.06,21228.0,72.4414,72.4759,72.4242,72.4242,21228.0
2021-06-25 13:10:00,84.06,84.07,83.94,83.95,20675.0,72.4242,72.4328,72.3208,72.3294,20675.0
2021-06-25 13:15:00,83.94,83.94,83.88,83.92,11449.0,72.3208,72.3208,72.2691,72.3035,11449.0
2021-06-25 13:20:00,83.92,83.92,83.86,83.91,12004.0,72.3035,72.3035,72.2518,72.2949,12004.0
2021-06-25 13:25:00,83.91,83.99,83.9,83.99,11422.0,72.2949,72.3639,72.2863,72.3639,11422.0
2021-06-25 13:30:00,83.98,84.03,83.98,84.0,13056.0,72.3552,72.3983,72.3552,72.3725,13056.0
2021-06-25 13:35:00,83.99,84.06,83.99,84.03,20344.0,72.3639,72.4242,72.3639,72.3983,20344.0
2021-06-25 13:40:00,84.03,84.11,84.03,84.11,14603.0,72.3983,72.4672,72.3983,72.4672,14603.0
2021-06-25 13:45:00,84.1,84.15,84.06,84.08,26954.0,72.4586,72.5017,72.4242,72.4414,26954.0
2021-06-25 13:50:00,84.09,84.11,84.08,84.08,7844.0,72.45,72.4672,72.4414,72.4414,7844.0
2021-06-25 13:55:00,84.09,84.11,84.04,84.05,11559.0,72.45,72.4672,72.4069,72.4155,11559.0
2021-06-25 14:00:00,84.05,84.07,84.02,84.06,16430.0,72.4155,72.4328,72.3897,72.4242,16430.0
2021-06-25 14:05:00,84.05,84.09,84.0,84.04,14156.0,72.4155,72.45,72.3725,72.4069,14156.0
2021-06-25 14:10:00,84.04,84.07,83.98,84.06,17108.0,72.4069,72.4328,72.3552,72.4242,17108.0
2021-06-25 14:15:00,84.08,84.12,84.05,84.11,16973.0,72.4414,72.4759,72.4155,72.4672,16973.0
2021-06-25 14:20:00,84.11,84.11,84.05,84.06,16058.0,72.4672,72.4672,72.4155,72.4242,16058.0
2021-06-25 14:25:00,84.06,84.22,84.06,84.21,27666.0,72.4242,72.562,72.4242,72.5534,27666.0
2021-06-25 14:30:00,84.2,84.2,84.08,84.13,22012.0,72.5448,72.5448,72.4414,72.4845,22012.0
2021-06-25 14:35:00,84.14,84.15,84.1,84.11,15401.0,72.4931,72.5017,72.4586,72.4672,15401.0
2021-06-25 14:40:00,84.11,84.17,84.11,84.16,23957.0,72.4672,72.5189,72.4672,72.5103,23957.0
2021-06-25 14:45:00,84.17,84.22,84.16,84.21,24317.0,72.5189,72.562,72.5103,72.5534,24317.0
2021-06-25 14:50:00,84.2,84.22,84.18,84.22,20078.0,72.5448,72.562,72.5276,72.562,20078.0
2021-06-25 14:55:00,84.22,84.27,84.21,84.25,32660.0,72.562,72.6051,72.5534,72.5879,32660.0
2021-06-25 15:00:00,84.24,84.37,84.23,84.35,30314.0,72.5792,72.6913,72.5706,72.674,30314.0
2021-06-25 15:05:00,84.36,84.43,84.31,84.35,27909.0,72.6826,72.7429,72.6396,72.674,27909.0
2021-06-25 15:10:00,84.34,84.4,84.32,84.39,30234.0,72.6654,72.7171,72.6482,72.7085,30234.0
2021-06-25 15:15:00,84.4,84.46,84.39,84.4,48015.0,72.7171,72.7688,72.7085,72.7171,48015.0
2021-06-25 15:20:00,84.41,84.46,84.35,84.42,76524.0,72.7257,72.7688,72.674,72.7343,76524.0
2021-06-25 15:25:00,84.42,84.48,84.4,84.42,30663.0,72.7343,72.786,72.7171,72.7343,30663.0
2021-06-25 15:30:00,84.43,84.47,84.42,84.45,43520.0,72.7429,72.7774,72.7343,72.7602,43520.0
2021-06-25 15:35:00,84.45,84.45,84.32,84.42,53060.0,72.7602,72.7602,72.6482,72.7343,53060.0
2021-06-25 15:40:00,84.41,84.51,84.4,84.51,44565.0,72.7257,72.8119,72.7171,72.8119,44565.0
2021-06-25 15:45:00,84.5,84.62,84.5,84.58,51927.0,72.8033,72.9066,72.8033,72.8722,51927.0
2021-06-25 15:50:00,84.57,84.96,84.5,84.83,181804.0,72.8636,73.1996,72.8033,73.0876,181804.0
2021-06-25 15:55:00,84.81,84.89,84.73,84.84,222625.0,73.0703,73.1393,73.0014,73.0962,222625.0
2021-06-28 09:30:00,84.84,85.01,84.7,84.79,63173.0,73.0962,73.2427,72.9756,73.0531,63173.0
2021-06-28 09:35:00,84.8,84.8,84.59,84.7,16436.0,73.0617,73.0617,72.8808,72.9756,16436.0
2021-06-28 09:40:00,84.72,84.96,84.72,84.93,26217.0,72.9928,73.1996,72.9928,73.1737,26217.0
2021-06-28 09:45:00,84.95,85.13,84.94,85.0,14958.0,73.191,73.3461,73.1824,73.234,14958.0
2021-06-28 09:50:00,84.97,85.3,84.93,85.27,13019.0,73.2082,73.4925,73.1737,73.4667,13019.0
2021-06-28 09:55:00,85.27,85.32,85.14,85.18,13542.0,73.4667,73.5098,73.3547,73.3891,13542.0
2021-06-28 10:00:00,85.21,85.3,85.18,85.24,21269.0,73.415,73.4925,73.3891,73.4408,21269.0
2021-06-28 10:05:00,85.22,85.24,85.16,85.2,8579.0,73.4236,73.4408,73.3719,73.4064,8579.0
2021-06-28 10:10:00,85.21,85.35,85.21,85.3,24516.0,73.415,73.5356,73.415,73.4925,24516.0
2021-06-28 10:15:00,85.3,85.31,85.18,85.25,18146.0,73.4925,73.5011,73.3891,73.4494,18146.0
2021-06-28 10:20:00,85.26,85.28,85.11,85.16,12457.0,73.4581,73.4753,73.3288,73.3719,12457.0
2021-06-28 10:25:00,85.16,85.37,85.16,85.34,10993.0,73.3719,73.5528,73.3719,73.527,10993.0
2021-06-28 10:30:00,85.35,85.38,85.3,85.37,12112.0,73.5356,73.5614,73.4925,73.5528,12112.0
2021-06-28 10:35:00,85.38,85.42,85.34,85.4,14516.0,73.5614,73.5959,73.527,73.5787,14516.0
2021-06-28 10:40:00,85.4,85.43,85.33,85.37,11245.0,73.5787,73.6045,73.5184,73.5528,11245.0
2021-06-28 10:45:00,85.37,85.48,85.37,85.47,11953.0,73.5528,73.6476,73.5528,73.639,11953.0
2021-06-28 10:50:00,85.48,85.48,85.32,85.38,21626.0,73.6476,73.6476,73.5098,73.5614,21626.0
2021-06-28 10:55:00,85.38,85.4,85.3,85.37,22267.0,73.5614,73.5787,73.4925,73.5528,22267.0
2021-06-28 11:00:00,85.37,85.55,85.35,85.53,50243.0,73.5528,73.7079,73.5356,73.6907,50243.0
2021-06-28 11:05:00,85.52,85.52,85.33,85.4,20811.0,73.6821,73.6821,73.5184,73.5787,20811.0
2021-06-28 11:10:00,85.4,85.4,85.26,85.29,19646.0,73.5787,73.5787,73.4581,73.4839,19646.0
2021-06-28 11:15:00,85.29,85.32,85.27,85.28,13296.0,73.4839,73.5098,73.4667,73.4753,13296.0
2021-06-28 11:20:00,85.28,85.28,85.12,85.14,24237.0,73.4753,73.4753,73.3374,73.3547,24237.0
2021-06-28 11:25:00,85.13,85.19,85.1,85.13,28429.0,73.3461,73.3977,73.3202,73.3461,28429.0
2021-06-28 11:30:00,85.14,85.25,85.14,85.2,38461.0,73.3547,73.4494,73.3547,73.4064,38461.0
2021-06-28 11:35:00,85.21,85.29,85.18,85.27,13850.0,73.415,73.4839,73.3891,73.4667,13850.0
2021-06-28 11:40:00,85.27,85.27,85.18,85.21,14908.0,73.4667,73.4667,73.3891,73.415,14908.0
2021-06-28 11:45:00,85.22,85.33,85.2,85.32,16078.0,73.4236,73.5184,73.4064,73.5098,16078.0
2021-06-28 11:50:00,85.31,85.35,85.28,85.28,15877.0,73.5011,73.5356,73.4753,73.4753,15877.0
2021-06-28 11:55:00,85.28,85.32,85.25,85.27,41069.0,73.4753,73.5098,73.4494,73.4667,41069.0
2021-06-28 12:00:00,85.28,85.3,85.2,85.27,16654.0,73.4753,73.4925,73.4064,73.4667,16654.0
2021-06-28 12:05:00,85.27,85.28,85.21,85.21,10466.0,73.4667,73.4753,73.415,73.415,10466.0
2021-06-28 12:10:00,85.21,85.24,85.2,85.21,12223.0,73.415,73.4408,73.4064,73.415,12223.0
2021-06-28 12:15:00,85.21,85.23,85.12,85.16,14251.0,73.415,73.4322,73.3374,73.3719,14251.0
2021-06-28 12:20:00,85.17,85.19,85.1,85.14,15821.0,73.3805,73.3977,73.3202,73.3547,15821.0
2021-06-28 12:25:00,85.14,85.17,85.01,85.03,16644.0,73.3547,73.3805,73.2427,73.2599,16644.0
2021-06-28 12:30:00,85.03,85.03,84.9,84.92,9707.0,73.2599,73.2599,73.1479,73.1651,9707.0
2021-06-28 12:35:00,84.92,84.95,84.86,84.86,9588.0,73.1651,73.191,73.1134,73.1134,9588.0
2021-06-28 12:40:00,84.86,84.89,84.7,84.77,24644.0,73.1134,73.1393,72.9756,73.0359,24644.0
2021-06-28 12:45:00,84.76,84.87,84.75,84.84,25314.0,73.0273,73.122,73.0187,73.0962,25314.0
2021-06-28 12:50:00,84.84,84.86,84.8,84.82,10068.0,73.0962,73.1134,73.0617,73.079,10068.0
2021-06-28 12:55:00,84.82,84.85,84.8,84.82,10526.0,73.079,73.1048,73.0617,73.079,10526.0
2021-06-28 13:00:00,84.82,84.92,84.81,84.91,21748.0,73.079,73.1651,73.0703,73.1565,21748.0
2021-06-28 13:05:00,84.9,84.98,84.9,84.95,27973.0,73.1479,73.2168,73.1479,73.191,27973.0
2021-06-28 13:10:00,84.95,85.0,84.84,84.84,19034.0,73.191,73.234,73.0962,73.0962,19034.0
2021-06-28 13:15:00,84.82,84.9,84.82,84.9,21082.0,73.079,73.1479,73.079,73.1479,21082.0
2021-06-28 13:20:00,84.9,84.98,84.9,84.92,11447.0,73.1479,73.2168,73.1479,73.1651,11447.0
2021-06-28 13:25:00,84.92,84.95,84.86,84.91,13023.0,73.1651,73.191,73.1134,73.1565,13023.0
2021-06-28 13:30:00,84.91,84.96,84.9,84.95,6644.0,73.1565,73.1996,73.1479,73.191,6644.0
2021-06-28 13:35:00,84.95,84.98,84.9,84.95,8898.0,73.191,73.2168,73.1479,73.191,8898.0
2021-06-28 13:40:00,84.95,84.97,84.93,84.97,11145.0,73.191,73.2082,73.1737,73.2082,11145.0
2021-06-28 13:45:00,84.97,85.03,84.96,85.03,12113.0,73.2082,73.2599,73.1996,73.2599,12113.0
2021-06-28 13:50:00,85.03,85.04,84.99,85.02,11810.0,73.2599,73.2685,73.2254,73.2513,11810.0
2021-06-28 13:55:00,85.03,85.07,85.02,85.07,11524.0,73.2599,73.2944,73.2513,73.2944,11524.0
2021-06-28 14:00:00,85.06,85.13,85.04,85.04,14748.0,73.2857,73.3461,73.2685,73.2685,14748.0
2021-06-28 14:05:00,85.03,85.04,84.98,85.04,11578.0,73.2599,73.2685,73.2168,73.2685,11578.0
2021-06-28 14:10:00,85.04,85.06,85.01,85.02,10570.0,73.2685,73.2857,73.2427,73.2513,10570.0
2021-06-28 14:15:00,85.03,85.07,85.02,85.06,13065.0,73.2599,73.2944,73.2513,73.2857,13065.0
2021-06-28 14:20:00,85.05,85.07,85.0,85.03,28328.0,73.2771,73.2944,73.234,73.2599,28328.0
2021-06-28 14:25:00,85.02,85.02,84.89,84.9,16858.0,73.2513,73.2513,73.1393,73.1479,16858.0
2021-06-28 14:30:00,84.9,84.92,84.86,84.89,23433.0,73.1479,73.1651,73.1134,73.1393,23433.0
2021-06-28 14:35:00,84.89,84.91,84.82,84.83,11459.0,73.1393,73.1565,73.079,73.0876,11459.0
2021-06-28 14:40:00,84.84,84.86,84.77,84.77,22324.0,73.0962,73.1134,73.0359,73.0359,22324.0
2021-06-28 14:45:00,84.78,84.88,84.77,84.83,17481.0,73.0445,73.1307,73.0359,73.0876,17481.0
2021-06-28 14:50:00,84.83,84.86,84.75,84.77,13387.0,73.0876,73.1134,73.0187,73.0359,13387.0
2021-06-28 14:55:00,84.77,84.79,84.74,84.76,13430.0,73.0359,73.0531,73.01,73.0273,13430.0
2021-06-28 15:00:00,84.75,84.76,84.66,84.73,9707.0,73.0187,73.0273,72.9411,73.0014,9707.0
2021-06-28 15:05:00,84.73,84.81,84.68,84.78,36679.0,73.0014,73.0703,72.9583,73.0445,36679.0
2021-06-28 15:10:00,84.79,84.84,84.73,84.83,12893.0,73.0531,73.0962,73.0014,73.0876,12893.0
2021-06-28 15:15:00,84.84,84.87,84.77,84.78,15117.0,73.0962,73.122,73.0359,73.0445,15117.0
2021-06-28 15:20:00,84.77,84.8,84.76,84.78,7474.0,73.0359,73.0617,73.0273,73.0445,7474.0
2021-06-28 15:25:00,84.78,84.86,84.78,84.86,12139.0,73.0445,73.1134,73.0445,73.1134,12139.0
2021-06-28 15:30:00,84.86,84.89,84.81,84.86,26642.0,73.1134,73.1393,73.0703,73.1134,26642.0
2021-06-28 15:35:00,84.85,84.89,84.81,84.83,26035.0,73.1048,73.1393,73.0703,73.0876,26035.0
2021-06-28 15:40:00,84.83,84.84,84.78,84.8,26814.0,73.0876,73.0962,73.0445,73.0617,26814.0
2021-06-28 15:45:00,84.82,84.86,84.8,84.82,26632.0,73.079,73.1134,73.0617,73.079,26632.0
2021-06-28 15:50:00,84.82,84.99,84.81,84.81,79883.0,73.079,73.2254,73.0703,73.0703,79883.0
2021-06-28 15:55:00,84.81,84.96,84.81,84.92,120840.0,73.0703,73.1996,73.0703,73.1651,120840.0
2021-06-29 09:30:00,84.79,84.93,84.49,84.84,40814.0,73.0531,73.1737,72.7946,73.0962,40814.0
2021-06-29 09:35:00,84.81,84.92,84.76,84.87,4237.0,73.0703,73.1651,73.0273,73.122,4237.0
2021-06-29 09:40:00,84.93,84.98,84.81,84.9,5820.0,73.1737,73.2168,73.0703,73.1479,5820.0
2021-06-29 09:45:00,84.91,85.17,84.88,85.13,32669.0,73.1565,73.3805,73.1307,73.3461,32669.0
2021-06-29 09:50:00,85.16,85.21,85.08,85.1,6574.0,73.3719,73.415,73.303,73.3202,6574.0
2021-06-29 09:55:00,85.09,85.19,85.03,85.04,6855.0,73.3116,73.3977,73.2599,73.2685,6855.0
2021-06-29 10:00:00,85.03,85.12,84.99,85.02,3200.0,73.2599,73.3374,73.2254,73.2513,3200.0
2021-06-29 10:05:00,85.04,85.25,85.04,85.23,8671.0,73.2685,73.4494,73.2685,73.4322,8671.0
2021-06-29 10:10:00,85.27,85.38,85.26,85.38,7071.0,73.4667,73.5614,73.4581,73.5614,7071.0
2021-06-29 10:15:00,85.41,85.46,85.36,85.36,11419.0,73.5873,73.6304,73.5442,73.5442,11419.0
2021-06-29 10:20:00,85.35,85.36,85.15,85.15,3293.0,73.5356,73.5442,73.3633,73.3633,3293.0
2021-06-29 10:25:00,85.18,85.18,85.07,85.09,4506.0,73.3891,73.3891,73.2944,73.3116,4506.0
2021-06-29 10:30:00,85.09,85.12,85.03,85.09,12680.0,73.3116,73.3374,73.2599,73.3116,12680.0
2021-06-29 10:35:00,85.06,85.12,85.01,85.12,9825.0,73.2857,73.3374,73.2427,73.3374,9825.0
2021-06-29 10:40:00,85.12,85.13,84.96,84.96,5402.0,73.3374,73.3461,73.1996,73.1996,5402.0
2021-06-29 10:45:00,84.94,84.94,84.79,84.8,10144.0,73.1824,73.1824,73.0531,73.0617,10144.0
2021-06-29 10:50:00,84.8,84.98,84.76,84.98,12006.0,73.0617,73.2168,73.0273,73.2168,12006.0
2021-06-29 10:55:00,84.97,85.08,84.97,85.04,22918.0,73.2082,73.303,73.2082,73.2685,22918.0
2021-06-29 11:00:00,85.04,85.04,84.87,84.99,9398.0,73.2685,73.2685,73.122,73.2254,9398.0
2021-06-29 11:05:00,85.0,85.01,84.88,85.0,8755.0,73.234,73.2427,73.1307,73.234,8755.0
2021-06-29 11:10:00,84.99,85.01,84.87,84.89,6448.0,73.2254,73.2427,73.122,73.1393,6448.0
2021-06-29 11:15:00,84.89,84.89,84.77,84.85,10532.0,73.1393,73.1393,73.0359,73.1048,10532.0
2021-06-29 11:20:00,84.84,84.85,84.79,84.79,15037.0,73.0962,73.1048,73.0531,73.0531,15037.0
2021-06-29 11:25:00,84.79,84.79,84.77,84.79,4409.0,73.0531,73.0531,73.0359,73.0531,4409.0
2021-06-29 11:30:00,84.79,84.82,84.72,84.73,5029.0,73.0531,73.079,72.9928,73.0014,5029.0
2021-06-29 11:35:00,84.72,84.9,84.7,84.88,37789.0,72.9928,73.1479,72.9756,73.1307,37789.0
2021-06-29 11:40:00,84.87,84.87,84.73,84.78,2000.0,73.122,73.122,73.0014,73.0445,2000.0
2021-06-29 11:45:00,84.77,84.81,84.71,84.71,4644.0,73.0359,73.0703,72.9842,72.9842,4644.0
2021-06-29 11:50:00,84.73,84.81,84.72,84.8,13803.0,73.0014,73.0703,72.9928,73.0617,13803.0
2021-06-29 11:55:00,84.8,84.84,84.7,84.7,7325.0,73.0617,73.0962,72.9756,72.9756,7325.0
2021-06-29 12:00:00,84.71,84.74,84.67,84.7,15296.0,72.9842,73.01,72.9497,72.9756,15296.0
2021-06-29 12:05:00,84.71,84.76,84.71,84.75,9129.0,72.9842,73.0273,72.9842,73.0187,9129.0
2021-06-29 12:10:00,84.74,84.77,84.65,84.74,25571.0,73.01,73.0359,72.9325,73.01,25571.0
2021-06-29 12:15:00,84.73,84.73,84.56,84.59,29218.0,73.0014,73.0014,72.855,72.8808,29218.0
2021-06-29 12:20:00,84.59,84.62,84.49,84.5,19303.0,72.8808,72.9066,72.7946,72.8033,19303.0
2021-06-29 12:25:00,84.5,84.55,84.49,84.55,18446.0,72.8033,72.8463,72.7946,72.8463,18446.0
2021-06-29 12:30:00,84.54,84.57,84.51,84.57,15804.0,72.8377,72.8636,72.8119,72.8636,15804.0
2021-06-29 12:35:00,84.57,84.62,84.51,84.52,15520.0,72.8636,72.9066,72.8119,72.8205,15520.0
2021-06-29 12:40:00,84.52,84.56,84.51,84.52,8795.0,72.8205,72.855,72.8119,72.8205,8795.0
2021-06-29 12:45:00,84.52,84.52,84.46,84.47,12378.0,72.8205,72.8205,72.7688,72.7774,12378.0
2021-06-29 12:50:00,84.48,84.49,84.45,84.49,11165.0,72.786,72.7946,72.7602,72.7946,11165.0
2021-06-29 12:55:00,84.48,84.58,84.48,84.57,36072.0,72.786,72.8722,72.786,72.8636,36072.0
2021-06-29 13:00:00,84.58,84.62,84.58,84.61,33964.0,72.8722,72.9066,72.8722,72.898,33964.0
2021-06-29 13:05:00,84.61,84.62,84.51,84.53,29587.0,72.898,72.9066,72.8119,72.8291,29587.0
2021-06-29 13:10:00,84.53,84.56,84.49,84.53,33254.0,72.8291,72.855,72.7946,72.8291,33254.0
2021-06-29 13:15:00,84.53,84.53,84.5,84.5,13332.0,72.8291,72.8291,72.8033,72.8033,13332.0
2021-06-29 13:20:00,84.49,84.49,84.39,84.41,18516.0,72.7946,72.7946,72.7085,72.7257,18516.0
2021-06-29 13:25:00,84.41,84.41,84.3,84.31,18352.0,72.7257,72.7257,72.6309,72.6396,18352.0
2021-06-29 13:30:00,84.31,84.35,84.23,84.26,48596.0,72.6396,72.674,72.5706,72.5965,48596.0
2021-06-29 13:35:00,84.27,84.29,84.25,84.26,19072.0,72.6051,72.6223,72.5879,72.5965,19072.0
2021-06-29 13:40:00,84.26,84.3,84.11,84.12,19238.0,72.5965,72.6309,72.4672,72.4759,19238.0
2021-06-29 13:45:00,84.12,84.12,83.98,84.03,21779.0,72.4759,72.4759,72.3552,72.3983,21779.0
2021-06-29 13:50:00,84.03,84.12,84.02,84.09,26503.0,72.3983,72.4759,72.3897,72.45,26503.0
2021-06-29 13:55:00,84.09,84.12,84.07,84.09,21940.0,72.45,72.4759,72.4328,72.45,21940.0
2021-06-29 14:00:00,84.07,84.26,84.07,84.26,27496.0,72.4328,72.5965,72.4328,72.5965,27496.0
2021-06-29 14:05:00,84.25,84.33,84.25,84.32,21282.0,72.5879,72.6568,72.5879,72.6482,21282.0
2021-06-29 14:10:00,84.31,84.37,84.3,84.37,39992.0,72.6396,72.6913,72.6309,72.6913,39992.0
2021-06-29 14:15:00,84.39,84.39,84.13,84.23,55536.0,72.7085,72.7085,72.4845,72.5706,55536.0
2021-06-29 14:20:00,84.23,84.33,84.22,84.29,24958.0,72.5706,72.6568,72.562,72.6223,24958.0
2021-06-29 14:25:00,84.3,84.37,84.27,84.37,45146.0,72.6309,72.6913,72.6051,72.6913,45146.0
2021-06-29 14:30:00,84.37,84.37,84.22,84.24,71627.0,72.6913,72.6913,72.562,72.5792,71627.0
2021-06-29 14:35:00,84.23,84.29,84.04,84.11,49494.0,72.5706,72.6223,72.4069,72.4672,49494.0
2021-06-29 14:40:00,84.11,84.11,83.98,83.99,18854.0,72.4672,72.4672,72.3552,72.3639,18854.0
2021-06-29 14:45:00,84.0,84.1,84.0,84.07,22134.0,72.3725,72.4586,72.3725,72.4328,22134.0
2021-06-29 14:50:00,84.07,84.07,83.99,84.05,15718.0,72.4328,72.4328,72.3639,72.4155,15718.0
2021-06-29 14:55:00,84.05,84.09,84.03,84.07,19294.0,72.4155,72.45,72.3983,72.4328,19294.0
2021-06-29 15:00:00,84.06,84.07,83.96,84.02,21108.0,72.4242,72.4328,72.338,72.3897,21108.0
2021-06-29 15:05:00,84.02,84.1,84.01,84.07,21906.0,72.3897,72.4586,72.3811,72.4328,21906.0
2021-06-29 15:10:00,84.08,84.08,83.99,84.06,29163.0,72.4414,72.4414,72.3639,72.4242,29163.0
2021-06-29 15:15:00,84.06,84.07,83.97,84.03,26037.0,72.4242,72.4328,72.3466,72.3983,26037.0
2021-06-29 15:20:00,84.03,84.15,83.96,84.01,59802.0,72.3983,72.5017,72.338,72.3811,59802.0
2021-06-29 15:25:00,84.01,84.02,83.9,84.01,24549.0,72.3811,72.3897,72.2863,72.3811,24549.0
2021-06-29 15:30:00,84.0,84.0,83.79,83.8,28687.0,72.3725,72.3725,72.1915,72.2002,28687.0
2021-06-29 15:35:00,83.81,83.81,83.65,83.73,33044.0,72.2088,72.2088,72.0709,72.1398,33044.0
2021-06-29 15:40:00,83.73,83.84,83.7,83.76,37642.0,72.1398,72.2346,72.114,72.1657,37642.0
2021-06-29 15:45:00,83.74,83.92,83.74,83.89,39100.0,72.1485,72.3035,72.1485,72.2777,39100.0
2021-06-29 15:50:00,83.9,83.94,83.76,83.94,91928.0,72.2863,72.3208,72.1657,72.3208,91928.0
2021-06-29 15:55:00,83.93,83.96,83.85,83.94,109937.0,72.3122,72.338,72.2432,72.3208,109937.0
2021-06-30 09:30:00,84.0,84.48,84.0,84.36,46177.0,72.3725,72.786,72.3725,72.6826,46177.0
2021-06-30 09:35:00,84.39,84.52,84.33,84.33,24291.0,72.7085,72.8205,72.6568,72.6568,24291.0
2021-06-30 09:40:00,84.32,84.32,84.14,84.14,13449.0,72.6482,72.6482,72.4931,72.4931,13449.0
2021-06-30 09:45:00,84.16,84.26,84.02,84.06,9604.0,72.5103,72.5965,72.3897,72.4242,9604.0
2021-06-30 09:50:00,84.15,84.16,83.97,84.04,9242.0,72.5017,72.5103,72.3466,72.4069,9242.0
2021-06-30 09:55:00,84.02,84.09,83.98,84.05,8942.0,72.3897,72.45,72.3552,72.4155,8942.0
2021-06-30 10:00:00,84.07,84.12,83.92,84.01,19764.0,72.4328,72.4759,72.3035,72.3811,19764.0
2021-06-30 10:05:00,84.01,84.16,84.01,84.16,9294.0,72.3811,72.5103,72.3811,72.5103,9294.0
2021-06-30 10:10:00,84.14,84.16,83.93,83.93,12861.0,72.4931,72.5103,72.3122,72.3122,12861.0
2021-06-30 10:15:00,83.94,84.0,83.88,83.95,11645.0,72.3208,72.3725,72.2691,72.3294,11645.0
2021-06-30 10:20:00,83.95,84.03,83.82,83.86,19552.0,72.3294,72.3983,72.2174,72.2518,19552.0
2021-06-30 10:25:00,83.85,83.92,83.82,83.92,14244.0,72.2432,72.3035,72.2174,72.3035,14244.0
2021-06-30 10:30:00,83.92,84.07,83.9,84.02,29808.0,72.3035,72.4328,72.2863,72.3897,29808.0
2021-06-30 10:35:00,84.04,84.19,84.04,84.12,8549.0,72.4069,72.5362,72.4069,72.4759,8549.0
2021-06-30 10:40:00,84.13,84.16,84.05,84.07,10745.0,72.4845,72.5103,72.4155,72.4328,10745.0
2021-06-30 10:45:00,84.06,84.11,84.04,84.08,7740.0,72.4242,72.4672,72.4069,72.4414,7740.0
2021-06-30 10:50:00,84.08,84.11,83.97,84.08,6120.0,72.4414,72.4672,72.3466,72.4414,6120.0
2021-06-30 10:55:00,84.07,84.17,84.05,84.17,5886.0,72.4328,72.5189,72.4155,72.5189,5886.0
2021-06-30 11:00:00,84.18,84.3,84.18,84.24,10681.0,72.5276,72.6309,72.5276,72.5792,10681.0
2021-06-30 11:05:00,84.25,84.29,84.2,84.26,8456.0,72.5879,72.6223,72.5448,72.5965,8456.0
2021-06-30 11:10:00,84.25,84.27,84.22,84.25,12490.0,72.5879,72.6051,72.562,72.5879,12490.0
2021-06-30 11:15:00,84.25,84.37,84.24,84.36,30411.0,72.5879,72.6913,72.5792,72.6826,30411.0
2021-06-30 11:20:00,84.35,84.4,84.32,84.4,6927.0,72.674,72.7171,72.6482,72.7171,6927.0
2021-06-30 11:25:00,84.4,84.47,84.4,84.47,11909.0,72.7171,72.7774,72.7171,72.7774,11909.0
2021-06-30 11:30:00,84.45,84.46,84.39,84.39,9937.0,72.7602,72.7688,72.7085,72.7085,9937.0
2021-06-30 11:35:00,84.41,84.51,84.4,84.49,8406.0,72.7257,72.8119,72.7171,72.7946,8406.0
2021-06-30 11:40:00,84.51,84.56,84.45,84.54,6948.0,72.8119,72.855,72.7602,72.8377,6948.0
2021-06-30 11:45:00,84.56,84.65,84.54,84.59,13039.0,72.855,72.9325,72.8377,72.8808,13039.0
2021-06-30 11:50:00,84.58,84.59,84.41,84.47,26469.0,72.8722,72.8808,72.7257,72.7774,26469.0
2021-06-30 11:55:00,84.47,84.51,84.36,84.4,24845.0,72.7774,72.8119,72.6826,72.7171,24845.0
2021-06-30 12:00:00,84.39,84.45,84.37,84.42,13039.0,72.7085,72.7602,72.6913,72.7343,13039.0
2021-06-30 12:05:00,84.44,84.45,84.37,84.41,21435.0,72.7516,72.7602,72.6913,72.7257,21435.0
2021-06-30 12:10:00,84.41,84.41,84.34,84.38,10062.0,72.7257,72.7257,72.6654,72.6999,10062.0
2021-06-30 12:15:00,84.37,84.41,84.36,84.38,9013.0,72.6913,72.7257,72.6826,72.6999,9013.0
2021-06-30 12:20:00,84.39,84.39,84.34,84.34,9670.0,72.7085,72.7085,72.6654,72.6654,9670.0
2021-06-30 12:25:00,84.36,84.45,84.35,84.41,10831.0,72.6826,72.7602,72.674,72.7257,10831.0
2021-06-30 12:30:00,84.42,84.49,84.4,84.49,10128.0,72.7343,72.7946,72.7171,72.7946,10128.0
2021-06-30 12:35:00,84.5,84.53,84.49,84.51,19199.0,72.8033,72.8291,72.7946,72.8119,19199.0
2021-06-30 12:40:00,84.5,84.5,84.4,84.42,11896.0,72.8033,72.8033,72.7171,72.7343,11896.0
2021-06-30 12:45:00,84.42,84.48,84.42,84.48,6727.0,72.7343,72.786,72.7343,72.786,6727.0
2021-06-30 12:50:00,84.46,84.5,84.45,84.5,7487.0,72.7688,72.8033,72.7602,72.8033,7487.0
2021-06-30 12:55:00,84.5,84.51,84.45,84.45,14045.0,72.8033,72.8119,72.7602,72.7602,14045.0
2021-06-30 13:00:00,84.47,84.48,84.42,84.42,8723.0,72.7774,72.786,72.7343,72.7343,8723.0
2021-06-30 13:05:00,84.42,84.44,84.37,84.39,9251.0,72.7343,72.7516,72.6913,72.7085,9251.0
2021-06-30 13:10:00,84.39,84.39,84.33,84.35,12779.0,72.7085,72.7085,72.6568,72.674,12779.0
2021-06-30 13:15:00,84.35,84.35,84.26,84.27,8055.0,72.674,72.674,72.5965,72.6051,8055.0
2021-06-30 13:20:00,84.27,84.28,84.22,84.27,6096.0,72.6051,72.6137,72.562,72.6051,6096.0
2021-06-30 13:25:00,84.27,84.27,84.19,84.22,6584.0,72.6051,72.6051,72.5362,72.562,6584.0
2021-06-30 13:30:00,84.2,84.22,84.19,84.21,8601.0,72.5448,72.562,72.5362,72.5534,8601.0
2021-06-30 13:35:00,84.22,84.24,84.19,84.23,16456.0,72.562,72.5792,72.5362,72.5706,16456.0
2021-06-30 13:40:00,84.22,84.25,84.19,84.23,19007.0,72.562,72.5879,72.5362,72.5706,19007.0
2021-06-30 13:45:00,84.22,84.23,84.17,84.2,7795.0,72.562,72.5706,72.5189,72.5448,7795.0
2021-06-30 13:50:00,84.2,84.28,84.18,84.28,14001.0,72.5448,72.6137,72.5276,72.6137,14001.0
2021-06-30 13:55:00,84.28,84.29,84.25,84.27,12827.0,72.6137,72.6223,72.5879,72.6051,12827.0
2021-06-30 14:00:00,84.27,84.28,84.24,84.25,7287.0,72.6051,72.6137,72.5792,72.5879,7287.0
2021-06-30 14:05:00,84.25,84.26,84.21,84.25,12193.0,72.5879,72.5965,72.5534,72.5879,12193.0
2021-06-30 14:10:00,84.24,84.25,84.21,84.25,7984.0,72.5792,72.5879,72.5534,72.5879,7984.0
2021-06-30 14:15:00,84.24,84.26,84.14,84.15,16093.0,72.5792,72.5965,72.4931,72.5017,16093.0
2021-06-30 14:20:00,84.15,84.15,84.07,84.08,12900.0,72.5017,72.5017,72.4328,72.4414,12900.0
2021-06-30 14:25:00,84.06,84.13,84.04,84.13,74001.0,72.4242,72.4845,72.4069,72.4845,74001.0
2021-06-30 14:30:00,84.14,84.19,84.11,84.19,7449.0,72.4931,72.5362,72.4672,72.5362,7449.0
2021-06-30 14:35:00,84.19,84.27,84.19,84.26,7989.0,72.5362,72.6051,72.5362,72.5965,7989.0
2021-06-30 14:40:00,84.25,84.32,84.25,84.32,12520.0,72.5879,72.6482,72.5879,72.6482,12520.0
2021-06-30 14:45:00,84.31,84.33,84.29,84.3,8942.0,72.6396,72.6568,72.6223,72.6309,8942.0
2021-06-30 14:50:00,84.31,84.32,84.26,84.3,44415.0,72.6396,72.6482,72.5965,72.6309,44415.0
2021-06-30 14:55:00,84.3,84.33,84.29,84.31,14229.0,72.6309,72.6568,72.6223,72.6396,14229.0
2021-06-30 15:00:00,84.31,84.33,84.28,84.31,13106.0,72.6396,72.6568,72.6137,72.6396,13106.0
2021-06-30 15:05:00,84.3,84.34,84.25,84.31,13601.0,72.6309,72.6654,72.5879,72.6396,13601.0
2021-06-30 15:10:00,84.31,84.33,84.3,84.31,12364.0,72.6396,72.6568,72.6309,72.6396,12364.0
2021-06-30 15:15:00,84.32,84.33,84.28,84.33,17625.0,72.6482,72.6568,72.6137,72.6568,17625.0
2021-06-30 15:20:00,84.33,84.35,84.27,84.29,19533.0,72.6568,72.674,72.6051,72.6223,19533.0
2021-06-30 15:25:00,84.29,84.34,84.27,84.34,13489.0,72.6223,72.6654,72.6051,72.6654,13489.0
2021-06-30 15:30:00,84.33,84.41,84.3,84.4,24886.0,72.6568,72.7257,72.6309,72.7171,24886.0
2021-06-30 15:35:00,84.4,84.56,84.39,84.56,23840.0,72.7171,72.855,72.7085,72.855,23840.0
2021-06-30 15:40:00,84.55,84.57,84.44,84.49,37544.0,72.8463,72.8636,72.7516,72.7946,37544.0
2021-06-30 15:45:00,84.48,84.63,84.48,84.6,38806.0,72.786,72.9153,72.786,72.8894,38806.0
2021-06-30 15:50:00,84.6,84.73,84.55,84.67,94958.0,72.8894,73.0014,72.8463,72.9497,94958.0
2021-06-30 15:55:00,84.68,84.71,84.6,84.61,182071.0,72.9583,72.9842,72.8894,72.898,182071.0
2021-07-01 09:30:00,84.74,84.82,84.48,84.65,33167.0,73.01,73.079,72.786,72.9325,33167.0
2021-07-01 09:35:00,84.62,84.7,84.46,84.62,8078.0,72.9066,72.9756,72.7688,72.9066,8078.0
2021-07-01 09:40:00,84.68,84.77,84.61,84.76,18828.0,72.9583,73.0359,72.898,73.0273,18828.0
2021-07-01 09:45:00,84.77,84.78,84.64,84.68,7936.0,73.0359,73.0445,72.9239,72.9583,7936.0
2021-07-01 09:50:00,84.7,84.91,84.65,84.89,10569.0,72.9756,73.1565,72.9325,73.1393,10569.0
2021-07-01 09:55:00,84.91,84.98,84.8,84.82,9897.0,73.1565,73.2168,73.0617,73.079,9897.0
2021-07-01 10:00:00,84.82,84.99,84.81,84.96,10661.0,73.079,73.2254,73.0703,73.1996,10661.0
2021-07-01 10:05:00,84.95,85.0,84.87,84.89,6809.0,73.191,73.234,73.122,73.1393,6809.0
2021-07-01 10:10:00,84.9,84.96,84.86,84.89,6354.0,73.1479,73.1996,73.1134,73.1393,6354.0
2021-07-01 10:15:00,84.89,84.9,84.75,84.86,13460.0,73.1393,73.1479,73.0187,73.1134,13460.0
2021-07-01 10:20:00,84.89,84.89,84.75,84.76,5274.0,73.1393,73.1393,73.0187,73.0273,5274.0
2021-07-01 10:25:00,84.77,84.91,84.77,84.85,14059.0,73.0359,73.1565,73.0359,73.1048,14059.0
2021-07-01 10:30:00,84.83,84.91,84.83,84.91,5190.0,73.0876,73.1565,73.0876,73.1565,5190.0
2021-07-01 10:35:00,84.9,84.99,84.88,84.97,5994.0,73.1479,73.2254,73.1307,73.2082,5994.0
2021-07-01 10:40:00,84.98,84.99,84.97,84.98,4178.0,73.2168,73.2254,73.2082,73.2168,4178.0
2021-07-01 10:45:00,84.99,85.11,84.99,85.11,9381.0,73.2254,73.3288,73.2254,73.3288,9381.0
2021-07-01 10:50:00,85.12,85.13,85.05,85.08,7688.0,73.3374,73.3461,73.2771,73.303,7688.0
2021-07-01 10:55:00,85.07,85.13,85.04,85.12,8136.0,73.2944,73.3461,73.2685,73.3374,8136.0
2021-07-01 11:00:00,85.12,85.19,85.1,85.18,5090.0,73.3374,73.3977,73.3202,73.3891,5090.0
2021-07-01 11:05:00,85.17,85.19,85.1,85.1,7926.0,73.3805,73.3977,73.3202,73.3202,7926.0
2021-07-01 11:10:00,85.08,85.31,85.08,85.3,10561.0,73.303,73.5011,73.303,73.4925,10561.0
2021-07-01 11:15:00,85.3,85.35,85.28,85.3,10545.0,73.4925,73.5356,73.4753,73.4925,10545.0
2021-07-01 11:20:00,85.29,85.46,85.29,85.46,10355.0,73.4839,73.6304,73.4839,73.6304,10355.0
2021-07-01 11:25:00,85.47,85.48,85.38,85.45,8676.0,73.639,73.6476,73.5614,73.6218,8676.0
2021-07-01 11:30:00,85.45,85.48,85.4,85.42,26349.0,73.6218,73.6476,73.5787,73.5959,26349.0
2021-07-01 11:35:00,85.43,85.5,85.42,85.44,73247.0,73.6045,73.6648,73.5959,73.6131,73247.0
2021-07-01 11:40:00,85.43,85.46,85.4,85.44,13146.0,73.6045,73.6304,73.5787,73.6131,13146.0
2021-07-01 11:45:00,85.45,85.51,85.4,85.41,47167.0,73.6218,73.6735,73.5787,73.5873,47167.0
2021-07-01 11:50:00,85.4,85.5,85.4,85.47,16340.0,73.5787,73.6648,73.5787,73.639,16340.0
2021-07-01 11:55:00,85.47,85.55,85.43,85.55,18313.0,73.639,73.7079,73.6045,73.7079,18313.0
2021-07-01 12:00:00,85.54,85.58,85.51,85.55,13279.0,73.6993,73.7338,73.6735,73.7079,13279.0
2021-07-01 12:05:00,85.55,85.59,85.52,85.56,8981.0,73.7079,73.7424,73.6821,73.7165,8981.0
2021-07-01 12:10:00,85.56,85.57,85.47,85.48,8492.0,73.7165,73.7251,73.639,73.6476,8492.0
2021-07-01 12:15:00,85.48,85.5,85.46,85.48,11160.0,73.6476,73.6648,73.6304,73.6476,11160.0
2021-07-01 12:20:00,85.49,85.52,85.42,85.43,7713.0,73.6562,73.6821,73.5959,73.6045,7713.0
2021-07-01 12:25:00,85.42,85.47,85.39,85.41,14901.0,73.5959,73.639,73.5701,73.5873,14901.0
2021-07-01 12:30:00,85.41,85.48,85.41,85.47,12971.0,73.5873,73.6476,73.5873,73.639,12971.0
2021-07-01 12:35:00,85.47,85.49,85.44,85.45,8437.0,73.639,73.6562,73.6131,73.6218,8437.0
2021-07-01 12:40:00,85.47,85.48,85.44,85.45,5215.0,73.639,73.6476,73.6131,73.6218,5215.0
2021-07-01 12:45:00,85.45,85.55,85.45,85.55,6791.0,73.6218,73.7079,73.6218,73.7079,6791.0
2021-07-01 12:50:00,85.56,85.62,85.52,85.53,10413.0,73.7165,73.7682,73.6821,73.6907,10413.0
2021-07-01 12:55:00,85.52,85.52,85.47,85.49,8012.0,73.6821,73.6821,73.639,73.6562,8012.0
2021-07-01 13:00:00,85.48,85.5,85.46,85.46,4403.0,73.6476,73.6648,73.6304,73.6304,4403.0
2021-07-01 13:05:00,85.47,85.48,85.37,85.37,8336.0,73.639,73.6476,73.5528,73.5528,8336.0
2021-07-01 13:10:00,85.37,85.46,85.37,85.42,20631.0,73.5528,73.6304,73.5528,73.5959,20631.0
2021-07-01 13:15:00,85.42,85.48,85.42,85.48,6338.0,73.5959,73.6476,73.5959,73.6476,6338.0
2021-07-01 13:20:00,85.48,85.49,85.43,85.44,10640.0,73.6476,73.6562,73.6045,73.6131,10640.0
2021-07-01 13:25:00,85.43,85.52,85.39,85.52,10527.0,73.6045,73.6821,73.5701,73.6821,10527.0
2021-07-01 13:30:00,85.52,85.52,85.46,85.48,7812.0,73.6821,73.6821,73.6304,73.6476,7812.0
2021-07-01 13:35:00,85.47,85.48,85.41,85.45,12595.0,73.639,73.6476,73.5873,73.6218,12595.0
2021-07-01 13:40:00,85.45,85.48,85.41,85.42,10965.0,73.6218,73.6476,73.5873,73.5959,10965.0
2021-07-01 13:45:00,85.42,85.48,85.41,85.45,47255.0,73.5959,73.6476,73.5873,73.6218,47255.0
2021-07-01 13:50:00,85.46,85.5,85.46,85.5,10705.0,73.6304,73.6648,73.6304,73.6648,10705.0
2021-07-01 13:55:00,85.49,85.51,85.41,85.45,39274.0,73.6562,73.6735,73.5873,73.6218,39274.0
2021-07-01 14:00:00,85.45,85.45,85.29,85.3,53895.0,73.6218,73.6218,73.4839,73.4925,53895.0
2021-07-01 14:05:00,85.3,85.31,85.2,85.22,24011.0,73.4925,73.5011,73.4064,73.4236,24011.0
2021-07-01 14:10:00,85.22,85.28,85.21,85.21,16221.0,73.4236,73.4753,73.415,73.415,16221.0
2021-07-01 14:15:00,85.2,85.29,85.19,85.29,11760.0,73.4064,73.4839,73.3977,73.4839,11760.0
2021-07-01 14:20:00,85.29,85.31,85.24,85.29,13343.0,73.4839,73.5011,73.4408,73.4839,13343.0
2021-07-01 14:25:00,85.29,85.38,85.28,85.38,9950.0,73.4839,73.5614,73.4753,73.5614,9950.0
2021-07-01 14:30:00,85.37,85.37,85.32,85.36,10487.0,73.5528,73.5528,73.5098,73.5442,10487.0
2021-07-01 14:35:00,85.37,85.44,85.37,85.44,7307.0,73.5528,73.6131,73.5528,73.6131,7307.0
2021-07-01 14:40:00,85.43,85.48,85.42,85.46,13033.0,73.6045,73.6476,73.5959,73.6304,13033.0
2021-07-01 14:45:00,85.47,85.49,85.44,85.46,11003.0,73.639,73.6562,73.6131,73.6304,11003.0
2021-07-01 14:50:00,85.46,85.49,85.46,85.46,8093.0,73.6304,73.6562,73.6304,73.6304,8093.0
2021-07-01 14:55:00,85.45,85.49,85.44,85.48,11595.0,73.6218,73.6562,73.6131,73.6476,11595.0
2021-07-01 15:00:00,85.48,85.49,85.41,85.42,34091.0,73.6476,73.6562,73.5873,73.5959,34091.0
2021-07-01 15:05:00,85.41,85.45,85.38,85.45,19928.0,73.5873,73.6218,73.5614,73.6218,19928.0
2021-07-01 15:10:00,85.44,85.5,85.43,85.48,23484.0,73.6131,73.6648,73.6045,73.6476,23484.0
2021-07-01 15:15:00,85.48,85.5,85.46,85.46,46184.0,73.6476,73.6648,73.6304,73.6304,46184.0
2021-07-01 15:20:00,85.45,85.48,85.42,85.45,45597.0,73.6218,73.6476,73.5959,73.6218,45597.0
2021-07-01 15:25:00,85.46,85.47,85.38,85.4,17463.0,73.6304,73.639,73.5614,73.5787,17463.0
2021-07-01 15:30:00,85.41,85.43,85.39,85.41,16371.0,73.5873,73.6045,73.5701,73.5873,16371.0
2021-07-01 15:35:00,85.41,85.43,85.27,85.28,21265.0,73.5873,73.6045,73.4667,73.4753,21265.0
2021-07-01 15:40:00,85.28,85.31,85.21,85.21,16601.0,73.4753,73.5011,73.415,73.415,16601.0
2021-07-01 15:45:00,85.2,85.21,85.11,85.17,28722.0,73.4064,73.415,73.3288,73.3805,28722.0
2021-07-01 15:50:00,85.17,85.23,85.11,85.16,48160.0,73.3805,73.4322,73.3288,73.3719,48160.0
2021-07-01 15:55:00,85.16,85.26,85.13,85.26,88886.0,73.3719,73.4581,73.3461,73.4581,88886.0
2021-07-02 09:30:00,85.58,85.58,85.03,85.33,61021.0,73.7338,73.7338,73.2599,73.5184,61021.0
2021-07-02 09:35:00,85.32,85.43,85.16,85.25,4391.0,73.5098,73.6045,73.3719,73.4494,4391.0
2021-07-02 09:40:00,85.23,85.28,85.19,85.23,24774.0,73.4322,73.4753,73.3977,73.4322,24774.0
2021-07-02 09:45:00,85.23,85.35,85.2,85.22,24582.0,73.4322,73.5356,73.4064,73.4236,24582.0
2021-07-02 09:50:00,85.19,85.3,85.11,85.3,15016.0,73.3977,73.4925,73.3288,73.4925,15016.0
2021-07-02 09:55:00,85.29,85.29,85.12,85.21,9675.0,73.4839,73.4839,73.3374,73.415,9675.0
2021-07-02 10:00:00,85.19,85.24,85.08,85.16,21888.0,73.3977,73.4408,73.303,73.3719,21888.0
2021-07-02 10:05:00,85.17,85.26,85.15,85.22,4729.0,73.3805,73.4581,73.3633,73.4236,4729.0
2021-07-02 10:10:00,85.22,85.27,85.2,85.23,7564.0,73.4236,73.4667,73.4064,73.4322,7564.0
2021-07-02 10:15:00,85.24,85.28,85.17,85.2,12096.0,73.4408,73.4753,73.3805,73.4064,12096.0
2021-07-02 10:20:00,85.2,85.22,85.12,85.13,11003.0,73.4064,73.4236,73.3374,73.3461,11003.0
2021-07-02 10:25:00,85.12,85.25,85.09,85.17,10165.0,73.3374,73.4494,73.3116,73.3805,10165.0
2021-07-02 10:30:00,85.19,85.32,85.18,85.27,16492.0,73.3977,73.5098,73.3891,73.4667,16492.0
2021-07-02 10:35:00,85.22,85.37,85.2,85.35,8808.0,73.4236,73.5528,73.4064,73.5356,8808.0
2021-07-02 10:40:00,85.34,85.36,85.3,85.36,7555.0,73.527,73.5442,73.4925,73.5442,7555.0
2021-07-02 10:45:00,85.35,85.36,85.25,85.31,7994.0,73.5356,73.5442,73.4494,73.5011,7994.0
2021-07-02 10:50:00,85.3,85.38,85.28,85.33,13800.0,73.4925,73.5614,73.4753,73.5184,13800.0
2021-07-02 10:55:00,85.33,85.34,85.28,85.3,15902.0,73.5184,73.527,73.4753,73.4925,15902.0
2021-07-02 11:00:00,85.31,85.34,85.27,85.32,11169.0,73.5011,73.527,73.4667,73.5098,11169.0
2021-07-02 11:05:00,85.31,85.33,85.19,85.21,9541.0,73.5011,73.5184,73.3977,73.415,9541.0
2021-07-02 11:10:00,85.23,85.32,85.23,85.32,14164.0,73.4322,73.5098,73.4322,73.5098,14164.0
2021-07-02 11:15:00,85.33,85.35,85.22,85.22,9318.0,73.5184,73.5356,73.4236,73.4236,9318.0
2021-07-02 11:20:00,85.22,85.3,85.2,85.3,14503.0,73.4236,73.4925,73.4064,73.4925,14503.0
2021-07-02 11:25:00,85.29,85.35,85.27,85.33,12399.0,73.4839,73.5356,73.4667,73.5184,12399.0
2021-07-02 11:30:00,85.34,85.35,85.27,85.3,18433.0,73.527,73.5356,73.4667,73.4925,18433.0
2021-07-02 11:35:00,85.29,85.3,85.23,85.23,11858.0,73.4839,73.4925,73.4322,73.4322,11858.0
2021-07-02 11:40:00,85.23,85.25,85.2,85.21,12476.0,73.4322,73.4494,73.4064,73.415,12476.0
2021-07-02 11:45:00,85.22,85.26,85.19,85.25,4930.0,73.4236,73.4581,73.3977,73.4494,4930.0
2021-07-02 11:50:00,85.26,85.26,85.21,85.24,8132.0,73.4581,73.4581,73.415,73.4408,8132.0
2021-07-02 11:55:00,85.25,85.31,85.25,85.28,10075.0,73.4494,73.5011,73.4494,73.4753,10075.0
2021-07-02 12:00:00,85.28,85.29,85.25,85.25,18858.0,73.4753,73.4839,73.4494,73.4494,18858.0
2021-07-02 12:05:00,85.26,85.35,85.25,85.35,16287.0,73.4581,73.5356,73.4494,73.5356,16287.0
2021-07-02 12:10:00,85.35,85.39,85.3,85.3,17538.0,73.5356,73.5701,73.4925,73.4925,17538.0
2021-07-02 12:15:00,85.31,85.31,85.24,85.24,13016.0,73.5011,73.5011,73.4408,73.4408,13016.0
2021-07-02 12:20:00,85.24,85.24,85.19,85.23,13580.0,73.4408,73.4408,73.3977,73.4322,13580.0
2021-07-02 12:25:00,85.23,85.23,85.17,85.18,6663.0,73.4322,73.4322,73.3805,73.3891,6663.0
2021-07-02 12:30:00,85.17,85.19,85.11,85.11,8144.0,73.3805,73.3977,73.3288,73.3288,8144.0
2021-07-02 12:35:00,85.11,85.14,85.09,85.12,8979.0,73.3288,73.3547,73.3116,73.3374,8979.0
2021-07-02 12:40:00,85.13,85.21,85.12,85.2,12645.0,73.3461,73.415,73.3374,73.4064,12645.0
2021-07-02 12:45:00,85.2,85.21,85.17,85.21,14866.0,73.4064,73.415,73.3805,73.415,14866.0
2021-07-02 12:50:00,85.21,85.26,85.19,85.22,26207.0,73.415,73.4581,73.3977,73.4236,26207.0
2021-07-02 12:55:00,85.22,85.25,85.16,85.18,13395.0,73.4236,73.4494,73.3719,73.3891,13395.0
2021-07-02 13:00:00,85.18,85.24,85.16,85.24,8419.0,73.3891,73.4408,73.3719,73.4408,8419.0
2021-07-02 13:05:00,85.23,85.26,85.18,85.19,7228.0,73.4322,73.4581,73.3891,73.3977,7228.0
2021-07-02 13:10:00,85.18,85.19,85.15,85.18,5298.0,73.3891,73.3977,73.3633,73.3891,5298.0
2021-07-02 13:15:00,85.17,85.18,85.14,85.15,5980.0,73.3805,73.3891,73.3547,73.3633,5980.0
2021-07-02 13:20:00,85.15,85.18,85.12,85.12,12842.0,73.3633,73.3891,73.3374,73.3374,12842.0
2021-07-02 13:25:00,85.13,85.16,85.12,85.13,6386.0,73.3461,73.3719,73.3374,73.3461,6386.0
2021-07-02 13:30:00,85.13,85.13,85.11,85.13,8991.0,73.3461,73.3461,73.3288,73.3461,8991.0
2021-07-02 13:35:00,85.13,85.15,85.11,85.13,14257.0,73.3461,73.3633,73.3288,73.3461,14257.0
2021-07-02 13:40:00,85.13,85.18,85.12,85.18,11243.0,73.3461,73.3891,73.3374,73.3891,11243.0
2021-07-02 13:45:00,85.17,85.17,85.13,85.15,7785.0,73.3805,73.3805,73.3461,73.3633,7785.0
2021-07-02 13:50:00,85.15,85.17,85.14,85.17,6368.0,73.3633,73.3805,73.3547,73.3805,6368.0
2021-07-02 13:55:00,85.17,85.17,85.13,85.14,14264.0,73.3805,73.3805,73.3461,73.3547,14264.0
2021-07-02 14:00:00,85.14,85.15,85.12,85.13,7042.0,73.3547,73.3633,73.3374,73.3461,7042.0
2021-07-02 14:05:00,85.12,85.16,85.12,85.14,10546.0,73.3374,73.3719,73.3374,73.3547,10546.0
2021-07-02 14:10:00,85.14,85.15,85.06,85.11,8591.0,73.3547,73.3633,73.2857,73.3288,8591.0
2021-07-02 14:15:00,85.11,85.11,85.08,85.08,4350.0,73.3288,73.3288,73.303,73.303,4350.0
2021-07-02 14:20:00,85.09,85.1,85.07,85.07,8194.0,73.3116,73.3202,73.2944,73.2944,8194.0
2021-07-02 14:25:00,85.07,85.08,85.05,85.06,14944.0,73.2944,73.303,73.2771,73.2857,14944.0
2021-07-02 14:30:00,85.06,85.12,85.05,85.09,26449.0,73.2857,73.3374,73.2771,73.3116,26449.0
2021-07-02 14:35:00,85.1,85.12,85.09,85.12,5319.0,73.3202,73.3374,73.3116,73.3374,5319.0
2021-07-02 14:40:00,85.13,85.14,85.07,85.09,11596.0,73.3461,73.3547,73.2944,73.3116,11596.0
2021-07-02 14:45:00,85.09,85.1,85.02,85.03,22680.0,73.3116,73.3202,73.2513,73.2599,22680.0
2021-07-02 14:50:00,85.02,85.04,84.95,84.96,21571.0,73.2513,73.2685,73.191,73.1996,21571.0
2021-07-02 14:55:00,84.95,84.96,84.84,84.95,35931.0,73.191,73.1996,73.0962,73.191,35931.0
2021-07-02 15:00:00,84.95,85.02,84.94,85.02,11416.0,73.191,73.2513,73.1824,73.2513,11416.0
2021-07-02 15:05:00,85.04,85.15,85.03,85.13,7283.0,73.2685,73.3633,73.2599,73.3461,7283.0
2021-07-02 15:10:00,85.14,85.14,85.03,85.04,15908.0,73.3547,73.3547,73.2599,73.2685,15908.0
2021-07-02 15:15:00,85.04,85.04,85.01,85.02,8491.0,73.2685,73.2685,73.2427,73.2513,8491.0
2021-07-02 15:20:00,85.03,85.03,84.95,84.97,13396.0,73.2599,73.2599,73.191,73.2082,13396.0
2021-07-02 15:25:00,84.98,85.01,84.97,85.0,12212.0,73.2168,73.2427,73.2082,73.234,12212.0
2021-07-02 15:30:00,84.99,85.02,84.94,84.97,31556.0,73.2254,73.2513,73.1824,73.2082,31556.0
2021-07-02 15:35:00,84.97,85.04,84.88,85.04,43694.0,73.2082,73.2685,73.1307,73.2685,43694.0
2021-07-02 15:40:00,85.04,85.08,85.0,85.04,35210.0,73.2685,73.303,73.234,73.2685,35210.0
2021-07-02 15:45:00,85.04,85.12,85.0,85.12,28746.0,73.2685,73.3374,73.234,73.3374,28746.0
2021-07-02 15:50:00,85.12,85.26,85.11,85.2,149479.0,73.3374,73.4581,73.3288,73.4064,149479.0
2021-07-02 15:55:00,85.21,85.25,85.14,85.19,116810.0,73.415,73.4494,73.3547,73.3977,116810.0
2021-07-06 09:30:00,85.14,85.38,85.05,85.14,84148.0,73.3547,73.5614,73.2771,73.3547,84148.0
2021-07-06 09:35:00,85.14,85.18,84.76,84.81,17017.0,73.3547,73.3891,73.0273,73.0703,17017.0
2021-07-06 09:40:00,84.83,84.85,84.64,84.64,20156.0,73.0876,73.1048,72.9239,72.9239,20156.0
2021-07-06 09:45:00,84.64,84.71,84.48,84.52,14998.0,72.9239,72.9842,72.786,72.8205,14998.0
2021-07-06 09:50:00,84.52,84.55,84.45,84.48,6799.0,72.8205,72.8463,72.7602,72.786,6799.0
2021-07-06 09:55:00,84.52,84.53,84.4,84.46,13908.0,72.8205,72.8291,72.7171,72.7688,13908.0
2021-07-06 10:00:00,84.46,84.57,84.43,84.55,15935.0,72.7688,72.8636,72.7429,72.8463,15935.0
2021-07-06 10:05:00,84.56,84.69,84.39,84.57,24939.0,72.855,72.967,72.7085,72.8636,24939.0
2021-07-06 10:10:00,84.57,84.6,84.5,84.54,12286.0,72.8636,72.8894,72.8033,72.8377,12286.0
2021-07-06 10:15:00,84.56,84.61,84.5,84.61,7164.0,72.855,72.898,72.8033,72.898,7164.0
2021-07-06 10:20:00,84.61,84.61,84.34,84.36,11516.0,72.898,72.898,72.6654,72.6826,11516.0
2021-07-06 10:25:00,84.36,84.41,84.33,84.41,7631.0,72.6826,72.7257,72.6568,72.7257,7631.0
2021-07-06 10:30:00,84.39,84.4,84.22,84.24,13185.0,72.7085,72.7171,72.562,72.5792,13185.0
2021-07-06 10:35:00,84.24,84.48,84.24,84.45,9627.0,72.5792,72.786,72.5792,72.7602,9627.0
2021-07-06 10:40:00,84.46,84.49,84.38,84.42,9365.0,72.7688,72.7946,72.6999,72.7343,9365.0
2021-07-06 10:45:00,84.42,84.42,84.29,84.32,8545.0,72.7343,72.7343,72.6223,72.6482,8545.0
2021-07-06 10:50:00,84.33,84.38,84.26,84.27,7015.0,72.6568,72.6999,72.5965,72.6051,7015.0
2021-07-06 10:55:00,84.27,84.34,84.2,84.2,11223.0,72.6051,72.6654,72.5448,72.5448,11223.0
2021-07-06 11:00:00,84.22,84.3,84.18,84.18,12502.0,72.562,72.6309,72.5276,72.5276,12502.0
2021-07-06 11:05:00,84.18,84.31,84.14,84.3,9362.0,72.5276,72.6396,72.4931,72.6309,9362.0
2021-07-06 11:10:00,84.3,84.31,84.2,84.22,16201.0,72.6309,72.6396,72.5448,72.562,16201.0
2021-07-06 11:15:00,84.22,84.23,84.09,84.12,27941.0,72.562,72.5706,72.45,72.4759,27941.0
2021-07-06 11:20:00,84.13,84.14,84.05,84.07,12392.0,72.4845,72.4931,72.4155,72.4328,12392.0
2021-07-06 11:25:00,84.09,84.16,84.01,84.14,9137.0,72.45,72.5103,72.3811,72.4931,9137.0
2021-07-06 11:30:00,84.17,84.28,84.16,84.24,6646.0,72.5189,72.6137,72.5103,72.5792,6646.0
2021-07-06 11:35:00,84.24,84.28,84.21,84.22,4968.0,72.5792,72.6137,72.5534,72.562,4968.0
2021-07-06 11:40:00,84.24,84.33,84.19,84.32,4499.0,72.5792,72.6568,72.5362,72.6482,4499.0
2021-07-06 11:45:00,84.3,84.34,84.28,84.32,5258.0,72.6309,72.6654,72.6137,72.6482,5258.0
2021-07-06 11:50:00,84.32,84.41,84.3,84.39,4000.0,72.6482,72.7257,72.6309,72.7085,4000.0
2021-07-06 11:55:00,84.39,84.42,84.38,84.4,3002.0,72.7085,72.7343,72.6999,72.7171,3002.0
2021-07-06 12:00:00,84.37,84.43,84.34,84.42,5983.0,72.6913,72.7429,72.6654,72.7343,5983.0
2021-07-06 12:05:00,84.41,84.44,84.38,84.39,6340.0,72.7257,72.7516,72.6999,72.7085,6340.0
2021-07-06 12:10:00,84.41,84.57,84.41,84.57,4221.0,72.7257,72.8636,72.7257,72.8636,4221.0
2021-07-06 12:15:00,84.57,84.65,84.55,84.65,7923.0,72.8636,72.9325,72.8463,72.9325,7923.0
2021-07-06 12:20:00,84.65,84.7,84.62,84.62,6690.0,72.9325,72.9756,72.9066,72.9066,6690.0
2021-07-06 12:25:00,84.62,84.62,84.57,84.61,5395.0,72.9066,72.9066,72.8636,72.898,5395.0
2021-07-06 12:30:00,84.6,84.64,84.5,84.55,5378.0,72.8894,72.9239,72.8033,72.8463,5378.0
2021-07-06 12:35:00,84.56,84.62,84.56,84.61,5657.0,72.855,72.9066,72.855,72.898,5657.0
2021-07-06 12:40:00,84.59,84.62,84.48,84.49,4247.0,72.8808,72.9066,72.786,72.7946,4247.0
2021-07-06 12:45:00,84.5,84.52,84.46,84.5,5508.0,72.8033,72.8205,72.7688,72.8033,5508.0
2021-07-06 12:50:00,84.49,84.52,84.47,84.49,4835.0,72.7946,72.8205,72.7774,72.7946,4835.0
2021-07-06 12:55:00,84.48,84.53,84.46,84.52,4457.0,72.786,72.8291,72.7688,72.8205,4457.0
2021-07-06 13:00:00,84.52,84.6,84.51,84.56,5675.0,72.8205,72.8894,72.8119,72.855,5675.0
2021-07-06 13:05:00,84.58,84.58,84.53,84.58,6076.0,72.8722,72.8722,72.8291,72.8722,6076.0
2021-07-06 13:10:00,84.59,84.63,84.58,84.6,4459.0,72.8808,72.9153,72.8722,72.8894,4459.0
2021-07-06 13:15:00,84.58,84.6,84.54,84.55,5849.0,72.8722,72.8894,72.8377,72.8463,5849.0
2021-07-06 13:20:00,84.56,84.58,84.55,84.57,4051.0,72.855,72.8722,72.8463,72.8636,4051.0
2021-07-06 13:25:00,84.58,84.58,84.47,84.48,6359.0,72.8722,72.8722,72.7774,72.786,6359.0
2021-07-06 13:30:00,84.48,84.5,84.46,84.46,4355.0,72.786,72.8033,72.7688,72.7688,4355.0
2021-07-06 13:35:00,84.44,84.52,84.43,84.51,62679.0,72.7516,72.8205,72.7429,72.8119,62679.0
2021-07-06 13:40:00,84.52,84.56,84.49,84.55,7638.0,72.8205,72.855,72.7946,72.8463,7638.0
2021-07-06 13:45:00,84.57,84.61,84.55,84.61,3172.0,72.8636,72.898,72.8463,72.898,3172.0
2021-07-06 13:50:00,84.6,84.63,84.57,84.61,4112.0,72.8894,72.9153,72.8636,72.898,4112.0
2021-07-06 13:55:00,84.62,84.65,84.6,84.6,3233.0,72.9066,72.9325,72.8894,72.8894,3233.0
2021-07-06 14:00:00,84.59,84.7,84.59,84.69,6899.0,72.8808,72.9756,72.8808,72.967,6899.0
2021-07-06 14:05:00,84.7,84.72,84.67,84.72,4303.0,72.9756,72.9928,72.9497,72.9928,4303.0
2021-07-06 14:10:00,84.72,84.77,84.7,84.77,13355.0,72.9928,73.0359,72.9756,73.0359,13355.0
2021-07-06 14:15:00,84.74,84.76,84.69,84.72,7806.0,73.01,73.0273,72.967,72.9928,7806.0
2021-07-06 14:20:00,84.71,84.77,84.71,84.76,7419.0,72.9842,73.0359,72.9842,73.0273,7419.0
2021-07-06 14:25:00,84.76,84.81,84.74,84.81,5935.0,73.0273,73.0703,73.01,73.0703,5935.0
2021-07-06 14:30:00,84.8,84.9,84.8,84.88,13727.0,73.0617,73.1479,73.0617,73.1307,13727.0
2021-07-06 14:35:00,84.88,84.9,84.86,84.88,10103.0,73.1307,73.1479,73.1134,73.1307,10103.0
2021-07-06 14:40:00,84.87,84.93,84.86,84.92,5525.0,73.122,73.1737,73.1134,73.1651,5525.0
2021-07-06 14:45:00,84.92,84.93,84.9,84.92,5625.0,73.1651,73.1737,73.1479,73.1651,5625.0
2021-07-06 14:50:00,84.92,84.95,84.86,84.87,9644.0,73.1651,73.191,73.1134,73.122,9644.0
2021-07-06 14:55:00,84.87,84.9,84.86,84.87,5500.0,73.122,73.1479,73.1134,73.122,5500.0
2021-07-06 15:00:00,84.88,84.9,84.86,84.9,12592.0,73.1307,73.1479,73.1134,73.1479,12592.0
2021-07-06 15:05:00,84.9,84.97,84.88,84.97,16931.0,73.1479,73.2082,73.1307,73.2082,16931.0
2021-07-06 15:10:00,84.95,85.06,84.93,84.97,22289.0,73.191,73.2857,73.1737,73.2082,22289.0
2021-07-06 15:15:00,84.97,84.99,84.92,84.92,7737.0,73.2082,73.2254,73.1651,73.1651,7737.0
2021-07-06 15:20:00,84.91,85.0,84.9,84.99,8901.0,73.1565,73.234,73.1479,73.2254,8901.0
2021-07-06 15:25:00,84.99,84.99,84.95,84.95,8224.0,73.2254,73.2254,73.191,73.191,8224.0
2021-07-06 15:30:00,84.96,85.07,84.96,85.0,14709.0,73.1996,73.2944,73.1996,73.234,14709.0
2021-07-06 15:35:00,85.02,85.1,85.0,85.09,10707.0,73.2513,73.3202,73.234,73.3116,10707.0
2021-07-06 15:40:00,85.09,85.13,85.07,85.11,12837.0,73.3116,73.3461,73.2944,73.3288,12837.0
2021-07-06 15:45:00,85.12,85.19,85.11,85.19,23057.0,73.3374,73.3977,73.3288,73.3977,23057.0
2021-07-06 15:50:00,85.19,85.26,85.12,85.17,72644.0,73.3977,73.4581,73.3374,73.3805,72644.0
2021-07-06 15:55:00,85.17,85.32,85.16,85.24,134064.0,73.3805,73.5098,73.3719,73.4408,134064.0
2021-07-07 09:30:00,85.35,85.35,84.84,85.16,27354.0,73.5356,73.5356,73.0962,73.3719,27354.0
2021-07-07 09:35:00,85.17,85.27,85.04,85.15,7605.0,73.3805,73.4667,73.2685,73.3633,7605.0
2021-07-07 09:40:00,85.16,85.18,85.04,85.08,15643.0,73.3719,73.3891,73.2685,73.303,15643.0
2021-07-07 09:45:00,85.06,85.17,85.04,85.12,25704.0,73.2857,73.3805,73.2685,73.3374,25704.0
2021-07-07 09:50:00,85.12,85.22,85.07,85.09,14950.0,73.3374,73.4236,73.2944,73.3116,14950.0
2021-07-07 09:55:00,85.09,85.09,84.94,85.0,7207.0,73.3116,73.3116,73.1824,73.234,7207.0
2021-07-07 10:00:00,85.04,85.19,85.03,85.06,24033.0,73.2685,73.3977,73.2599,73.2857,24033.0
2021-07-07 10:05:00,85.05,85.28,85.05,85.2,54620.0,73.2771,73.4753,73.2771,73.4064,54620.0
2021-07-07 10:10:00,85.22,85.28,85.14,85.21,31036.0,73.4236,73.4753,73.3547,73.415,31036.0
2021-07-07 10:15:00,85.22,85.39,85.22,85.39,15919.0,73.4236,73.5701,73.4236,73.5701,15919.0
2021-07-07 10:20:00,85.38,85.42,85.3,85.36,8864.0,73.5614,73.5959,73.4925,73.5442,8864.0
2021-07-07 10:25:00,85.36,85.41,85.33,85.37,6509.0,73.5442,73.5873,73.5184,73.5528,6509.0
2021-07-07 10:30:00,85.41,85.41,85.28,85.28,15149.0,73.5873,73.5873,73.4753,73.4753,15149.0
2021-07-07 10:35:00,85.29,85.43,85.25,85.39,20106.0,73.4839,73.6045,73.4494,73.5701,20106.0
2021-07-07 10:40:00,85.4,85.47,85.38,85.46,15557.0,73.5787,73.639,73.5614,73.6304,15557.0
2021-07-07 10:45:00,85.46,85.57,85.42,85.5,29086.0,73.6304,73.7251,73.5959,73.6648,29086.0
2021-07-07 10:50:00,85.53,85.54,85.42,85.43,15317.0,73.6907,73.6993,73.5959,73.6045,15317.0
2021-07-07 10:55:00,85.43,85.45,85.33,85.35,12628.0,73.6045,73.6218,73.5184,73.5356,12628.0
2021-07-07 11:00:00,85.36,85.38,85.17,85.2,19660.0,73.5442,73.5614,73.3805,73.4064,19660.0
2021-07-07 11:05:00,85.22,85.23,85.03,85.06,26731.0,73.4236,73.4322,73.2599,73.2857,26731.0
2021-07-07 11:10:00,85.06,85.27,85.06,85.21,16233.0,73.2857,73.4667,73.2857,73.415,16233.0
2021-07-07 11:15:00,85.24,85.3,85.19,85.25,6909.0,73.4408,73.4925,73.3977,73.4494,6909.0
2021-07-07 11:20:00,85.25,85.3,85.21,85.21,7365.0,73.4494,73.4925,73.415,73.415,7365.0
2021-07-07 11:25:00,85.2,85.32,85.16,85.31,5555.0,73.4064,73.5098,73.3719,73.5011,5555.0
2021-07-07 11:30:00,85.25,85.39,85.24,85.38,10406.0,73.4494,73.5701,73.4408,73.5614,10406.0
2021-07-07 11:35:00,85.39,85.41,85.35,85.4,10647.0,73.5701,73.5873,73.5356,73.5787,10647.0
2021-07-07 11:40:00,85.39,85.49,85.39,85.44,9500.0,73.5701,73.6562,73.5701,73.6131,9500.0
2021-07-07 11:45:00,85.41,85.48,85.39,85.46,8232.0,73.5873,73.6476,73.5701,73.6304,8232.0
2021-07-07 11:50:00,85.46,85.47,85.37,85.37,3684.0,73.6304,73.639,73.5528,73.5528,3684.0
2021-07-07 11:55:00,85.36,85.39,85.32,85.39,5640.0,73.5442,73.5701,73.5098,73.5701,5640.0
2021-07-07 12:00:00,85.4,85.45,85.39,85.44,5535.0,73.5787,73.6218,73.5701,73.6131,5535.0
2021-07-07 12:05:00,85.42,85.44,85.37,85.44,5574.0,73.5959,73.6131,73.5528,73.6131,5574.0
2021-07-07 12:10:00,85.4,85.43,85.39,85.43,2792.0,73.5787,73.6045,73.5701,73.6045,2792.0
2021-07-07 12:15:00,85.43,85.49,85.42,85.48,12254.0,73.6045,73.6562,73.5959,73.6476,12254.0
2021-07-07 12:20:00,85.49,85.52,85.43,85.43,3176.0,73.6562,73.6821,73.6045,73.6045,3176.0
2021-07-07 12:25:00,85.44,85.45,85.4,85.43,2664.0,73.6131,73.6218,73.5787,73.6045,2664.0
2021-07-07 12:30:00,85.44,85.52,85.43,85.5,5387.0,73.6131,73.6821,73.6045,73.6648,5387.0
2021-07-07 12:35:00,85.5,85.52,85.4,85.41,7281.0,73.6648,73.6821,73.5787,73.5873,7281.0
2021-07-07 12:40:00,85.41,85.43,85.37,85.42,6055.0,73.5873,73.6045,73.5528,73.5959,6055.0
2021-07-07 12:45:00,85.42,85.48,85.39,85.47,4910.0,73.5959,73.6476,73.5701,73.639,4910.0
2021-07-07 12:50:00,85.46,85.5,85.45,85.48,5122.0,73.6304,73.6648,73.6218,73.6476,5122.0
2021-07-07 12:55:00,85.47,85.48,85.44,85.47,4511.0,73.639,73.6476,73.6131,73.639,4511.0
2021-07-07 13:00:00,85.46,85.46,85.43,85.44,6004.0,73.6304,73.6304,73.6045,73.6131,6004.0
2021-07-07 13:05:00,85.47,85.52,85.45,85.52,8163.0,73.639,73.6821,73.6218,73.6821,8163.0
2021-07-07 13:10:00,85.5,85.52,85.47,85.47,11500.0,73.6648,73.6821,73.639,73.639,11500.0
2021-07-07 13:15:00,85.47,85.47,85.38,85.39,3372.0,73.639,73.639,73.5614,73.5701,3372.0
2021-07-07 13:20:00,85.37,85.37,85.32,85.32,2881.0,73.5528,73.5528,73.5098,73.5098,2881.0
2021-07-07 13:25:00,85.32,85.36,85.3,85.31,4309.0,73.5098,73.5442,73.4925,73.5011,4309.0
2021-07-07 13:30:00,85.36,85.4,85.35,85.4,5191.0,73.5442,73.5787,73.5356,73.5787,5191.0
2021-07-07 13:35:00,85.4,85.44,85.4,85.44,5568.0,73.5787,73.6131,73.5787,73.6131,5568.0
2021-07-07 13:40:00,85.45,85.47,85.44,85.45,7734.0,73.6218,73.639,73.6131,73.6218,7734.0
2021-07-07 13:45:00,85.45,85.58,85.44,85.57,9199.0,73.6218,73.7338,73.6131,73.7251,9199.0
2021-07-07 13:50:00,85.58,85.58,85.48,85.48,7526.0,73.7338,73.7338,73.6476,73.6476,7526.0
2021-07-07 13:55:00,85.49,85.6,85.49,85.51,11037.0,73.6562,73.751,73.6562,73.6735,11037.0
2021-07-07 14:00:00,85.52,85.53,85.43,85.48,6806.0,73.6821,73.6907,73.6045,73.6476,6806.0
2021-07-07 14:05:00,85.46,85.52,85.46,85.47,15226.0,73.6304,73.6821,73.6304,73.639,15226.0
2021-07-07 14:10:00,85.49,85.54,85.45,85.45,8941.0,73.6562,73.6993,73.6218,73.6218,8941.0
2021-07-07 14:15:00,85.45,85.52,85.45,85.51,3842.0,73.6218,73.6821,73.6218,73.6735,3842.0
2021-07-07 14:20:00,85.53,85.54,85.41,85.43,6007.0,73.6907,73.6993,73.5873,73.6045,6007.0
2021-07-07 14:25:00,85.44,85.46,85.41,85.45,25692.0,73.6131,73.6304,73.5873,73.6218,25692.0
2021-07-07 14:30:00,85.44,85.51,85.41,85.49,5944.0,73.6131,73.6735,73.5873,73.6562,5944.0
2021-07-07 14:35:00,85.49,85.5,85.47,85.49,3665.0,73.6562,73.6648,73.639,73.6562,3665.0
2021-07-07 14:40:00,85.48,85.55,85.47,85.54,3335.0,73.6476,73.7079,73.639,73.6993,3335.0
2021-07-07 14:45:00,85.53,85.54,85.47,85.48,6066.0,73.6907,73.6993,73.639,73.6476,6066.0
2021-07-07 14:50:00,85.49,85.52,85.43,85.43,4579.0,73.6562,73.6821,73.6045,73.6045,4579.0
2021-07-07 14:55:00,85.45,85.48,85.4,85.44,3370.0,73.6218,73.6476,73.5787,73.6131,3370.0
2021-07-07 15:00:00,85.44,85.45,85.39,85.45,7584.0,73.6131,73.6218,73.5701,73.6218,7584.0
2021-07-07 15:05:00,85.44,85.48,85.42,85.47,5214.0,73.6131,73.6476,73.5959,73.639,5214.0
2021-07-07 15:10:00,85.48,85.5,85.44,85.47,4932.0,73.6476,73.6648,73.6131,73.639,4932.0
2021-07-07 15:15:00,85.49,85.49,85.42,85.44,5631.0,73.6562,73.6562,73.5959,73.6131,5631.0
2021-07-07 15:20:00,85.45,85.51,85.44,85.47,21370.0,73.6218,73.6735,73.6131,73.639,21370.0
2021-07-07 15:25:00,85.47,85.51,85.46,85.49,19162.0,73.639,73.6735,73.6304,73.6562,19162.0
2021-07-07 15:30:00,85.51,85.64,85.5,85.64,14586.0,73.6735,73.7855,73.6648,73.7855,14586.0
2021-07-07 15:35:00,85.63,85.66,85.49,85.5,41552.0,73.7768,73.8027,73.6562,73.6648,41552.0
2021-07-07 15:40:00,85.5,85.53,85.49,85.53,40061.0,73.6648,73.6907,73.6562,73.6907,40061.0
2021-07-07 15:45:00,85.52,85.55,85.49,85.51,23580.0,73.6821,73.7079,73.6562,73.6735,23580.0
2021-07-07 15:50:00,85.51,85.64,85.48,85.58,58477.0,73.6735,73.7855,73.6476,73.7338,58477.0
2021-07-07 15:55:00,85.58,85.68,85.49,85.62,200308.0,73.7338,73.8199,73.6562,73.7682,200308.0
2021-07-08 09:30:00,85.71,85.87,85.38,85.56,73718.0,73.8458,73.9836,73.5614,73.7165,73718.0
2021-07-08 09:35:00,85.56,85.6,85.31,85.4,27167.0,73.7165,73.751,73.5011,73.5787,27167.0
2021-07-08 09:40:00,85.41,85.61,85.33,85.56,48783.0,73.5873,73.7596,73.5184,73.7165,48783.0
2021-07-08 09:45:00,85.57,85.84,85.5,85.83,26514.0,73.7251,73.9578,73.6648,73.9492,26514.0
2021-07-08 09:50:00,85.85,86.08,85.84,86.04,47171.0,73.9664,74.1645,73.9578,74.1301,47171.0
2021-07-08 09:55:00,86.05,86.11,86.02,86.07,8740.0,74.1387,74.1904,74.1129,74.1559,8740.0
2021-07-08 10:00:00,86.03,86.07,85.78,85.79,18933.0,74.1215,74.1559,73.9061,73.9147,18933.0
2021-07-08 10:05:00,85.76,85.76,85.48,85.49,12153.0,73.8888,73.8888,73.6476,73.6562,12153.0
2021-07-08 10:10:00,85.49,85.62,85.46,85.46,9449.0,73.6562,73.7682,73.6304,73.6304,9449.0
2021-07-08 10:15:00,85.45,85.45,85.2,85.25,5077.0,73.6218,73.6218,73.4064,73.4494,5077.0
2021-07-08 10:20:00,85.25,85.35,85.17,85.31,24113.0,73.4494,73.5356,73.3805,73.5011,24113.0
2021-07-08 10:25:00,85.35,85.63,85.33,85.63,13660.0,73.5356,73.7768,73.5184,73.7768,13660.0
2021-07-08 10:30:00,85.63,85.68,85.55,85.6,20043.0,73.7768,73.8199,73.7079,73.751,20043.0
2021-07-08 10:35:00,85.63,85.65,85.51,85.58,5835.0,73.7768,73.7941,73.6735,73.7338,5835.0
2021-07-08 10:40:00,85.59,85.64,85.44,85.64,4793.0,73.7424,73.7855,73.6131,73.7855,4793.0
2021-07-08 10:45:00,85.64,85.65,85.54,85.58,8702.0,73.7855,73.7941,73.6993,73.7338,8702.0
2021-07-08 10:50:00,85.57,85.66,85.56,85.64,10435.0,73.7251,73.8027,73.7165,73.7855,10435.0
2021-07-08 10:55:00,85.65,85.68,85.6,85.66,8103.0,73.7941,73.8199,73.751,73.8027,8103.0
2021-07-08 11:00:00,85.66,85.7,85.55,85.56,9632.0,73.8027,73.8372,73.7079,73.7165,9632.0
2021-07-08 11:05:00,85.55,85.57,85.44,85.57,14858.0,73.7079,73.7251,73.6131,73.7251,14858.0
2021-07-08 11:10:00,85.61,85.61,85.47,85.48,9501.0,73.7596,73.7596,73.639,73.6476,9501.0
2021-07-08 11:15:00,85.48,85.56,85.43,85.56,5615.0,73.6476,73.7165,73.6045,73.7165,5615.0
2021-07-08 11:20:00,85.55,85.56,85.47,85.47,7386.0,73.7079,73.7165,73.639,73.639,7386.0
2021-07-08 11:25:00,85.47,85.47,85.39,85.42,7517.0,73.639,73.639,73.5701,73.5959,7517.0
2021-07-08 11:30:00,85.42,85.44,85.34,85.37,11209.0,73.5959,73.6131,73.527,73.5528,11209.0
2021-07-08 11:35:00,85.37,85.38,85.27,85.3,16596.0,73.5528,73.5614,73.4667,73.4925,16596.0
2021-07-08 11:40:00,85.3,85.43,85.3,85.39,6699.0,73.4925,73.6045,73.4925,73.5701,6699.0
2021-07-08 11:45:00,85.39,85.46,85.35,85.45,4421.0,73.5701,73.6304,73.5356,73.6218,4421.0
2021-07-08 11:50:00,85.45,85.48,85.31,85.31,6965.0,73.6218,73.6476,73.5011,73.5011,6965.0
2021-07-08 11:55:00,85.31,85.39,85.31,85.33,4487.0,73.5011,73.5701,73.5011,73.5184,4487.0
2021-07-08 12:00:00,85.33,85.4,85.31,85.34,6254.0,73.5184,73.5787,73.5011,73.527,6254.0
2021-07-08 12:05:00,85.34,85.37,85.27,85.28,3423.0,73.527,73.5528,73.4667,73.4753,3423.0
2021-07-08 12:10:00,85.29,85.3,85.22,85.25,4061.0,73.4839,73.4925,73.4236,73.4494,4061.0
2021-07-08 12:15:00,85.25,85.38,85.25,85.37,4972.0,73.4494,73.5614,73.4494,73.5528,4972.0
2021-07-08 12:20:00,85.37,85.4,85.34,85.34,3986.0,73.5528,73.5787,73.527,73.527,3986.0
2021-07-08 12:25:00,85.34,85.41,85.33,85.35,5155.0,73.527,73.5873,73.5184,73.5356,5155.0
2021-07-08 12:30:00,85.36,85.43,85.36,85.4,3764.0,73.5442,73.6045,73.5442,73.5787,3764.0
2021-07-08 12:35:00,85.4,85.4,85.3,85.32,2985.0,73.5787,73.5787,73.4925,73.5098,2985.0
2021-07-08 12:40:00,85.33,85.37,85.32,85.35,4334.0,73.5184,73.5528,73.5098,73.5356,4334.0
2021-07-08 12:45:00,85.35,85.41,85.35,85.41,2842.0,73.5356,73.5873,73.5356,73.5873,2842.0
2021-07-08 12:50:00,85.41,85.44,85.39,85.43,3779.0,73.5873,73.6131,73.5701,73.6045,3779.0
2021-07-08 12:55:00,85.43,85.48,85.41,85.45,5425.0,73.6045,73.6476,73.5873,73.6218,5425.0
2021-07-08 13:00:00,85.44,85.44,85.32,85.32,3868.0,73.6131,73.6131,73.5098,73.5098,3868.0
2021-07-08 13:05:00,85.31,85.33,85.25,85.3,3318.0,73.5011,73.5184,73.4494,73.4925,3318.0
2021-07-08 13:10:00,85.27,85.29,85.24,85.28,4548.0,73.4667,73.4839,73.4408,73.4753,4548.0
2021-07-08 13:15:00,85.28,85.38,85.28,85.37,5332.0,73.4753,73.5614,73.4753,73.5528,5332.0
2021-07-08 13:20:00,85.34,85.34,85.22,85.23,4769.0,73.527,73.527,73.4236,73.4322,4769.0
2021-07-08 13:25:00,85.25,85.32,85.25,85.32,5901.0,73.4494,73.5098,73.4494,73.5098,5901.0
2021-07-08 13:30:00,85.33,85.33,85.17,85.17,3838.0,73.5184,73.5184,73.3805,73.3805,3838.0
2021-07-08 13:35:00,85.16,85.24,85.16,85.17,3734.0,73.3719,73.4408,73.3719,73.3805,3734.0
2021-07-08 13:40:00,85.16,85.23,85.16,85.23,2406.0,73.3719,73.4322,73.3719,73.4322,2406.0
2021-07-08 13:45:00,85.21,85.23,85.17,85.18,3459.0,73.415,73.4322,73.3805,73.3891,3459.0
2021-07-08 13:50:00,85.18,85.26,85.16,85.19,8092.0,73.3891,73.4581,73.3719,73.3977,8092.0
2021-07-08 13:55:00,85.19,85.26,85.16,85.26,3223.0,73.3977,73.4581,73.3719,73.4581,3223.0
2021-07-08 14:00:00,85.24,85.29,85.21,85.26,5306.0,73.4408,73.4839,73.415,73.4581,5306.0
2021-07-08 14:05:00,85.27,85.29,85.26,85.26,5857.0,73.4667,73.4839,73.4581,73.4581,5857.0
2021-07-08 14:10:00,85.25,85.28,85.21,85.28,14785.0,73.4494,73.4753,73.415,73.4753,14785.0
2021-07-08 14:15:00,85.32,85.32,85.23,85.29,5560.0,73.5098,73.5098,73.4322,73.4839,5560.0
2021-07-08 14:20:00,85.31,85.32,85.25,85.3,5323.0,73.5011,73.5098,73.4494,73.4925,5323.0
2021-07-08 14:25:00,85.31,85.38,85.3,85.38,9228.0,73.5011,73.5614,73.4925,73.5614,9228.0
2021-07-08 14:30:00,85.36,85.41,85.31,85.33,13476.0,73.5442,73.5873,73.5011,73.5184,13476.0
2021-07-08 14:35:00,85.32,85.35,85.27,85.3,6509.0,73.5098,73.5356,73.4667,73.4925,6509.0
2021-07-08 14:40:00,85.32,85.34,85.25,85.28,5408.0,73.5098,73.527,73.4494,73.4753,5408.0
2021-07-08 14:45:00,85.25,85.33,85.24,85.32,7357.0,73.4494,73.5184,73.4408,73.5098,7357.0
2021-07-08 14:50:00,85.34,85.42,85.33,85.37,8200.0,73.527,73.5959,73.5184,73.5528,8200.0
2021-07-08 14:55:00,85.37,85.49,85.37,85.47,7635.0,73.5528,73.6562,73.5528,73.639,7635.0
2021-07-08 15:00:00,85.47,85.53,85.47,85.48,7090.0,73.639,73.6907,73.639,73.6476,7090.0
2021-07-08 15:05:00,85.5,85.52,85.44,85.45,12500.0,73.6648,73.6821,73.6131,73.6218,12500.0
2021-07-08 15:10:00,85.45,85.45,85.38,85.39,6673.0,73.6218,73.6218,73.5614,73.5701,6673.0
2021-07-08 15:15:00,85.38,85.39,85.34,85.37,8274.0,73.5614,73.5701,73.527,73.5528,8274.0
2021-07-08 15:20:00,85.39,85.45,85.35,85.43,10930.0,73.5701,73.6218,73.5356,73.6045,10930.0
2021-07-08 15:25:00,85.44,85.44,85.36,85.39,9152.0,73.6131,73.6131,73.5442,73.5701,9152.0
2021-07-08 15:30:00,85.39,85.42,85.3,85.37,17742.0,73.5701,73.5959,73.4925,73.5528,17742.0
2021-07-08 15:35:00,85.37,85.38,85.26,85.26,14975.0,73.5528,73.5614,73.4581,73.4581,14975.0
2021-07-08 15:40:00,85.26,85.3,85.2,85.25,19770.0,73.4581,73.4925,73.4064,73.4494,19770.0
2021-07-08 15:45:00,85.25,85.25,85.16,85.16,22081.0,73.4494,73.4494,73.3719,73.3719,22081.0
2021-07-08 15:50:00,85.15,85.28,85.1,85.22,89920.0,73.3633,73.4753,73.3202,73.4236,89920.0
2021-07-08 15:55:00,85.23,85.33,85.19,85.33,143914.0,73.4322,73.5184,73.3977,73.5184,143914.0
2021-07-09 09:30:00,85.22,85.44,84.94,85.41,37954.0,73.4236,73.6131,73.1824,73.5873,37954.0
2021-07-09 09:35:00,85.38,85.51,85.33,85.38,11156.0,73.5614,73.6735,73.5184,73.5614,11156.0
2021-07-09 09:40:00,85.34,85.41,85.09,85.11,27152.0,73.527,73.5873,73.3116,73.3288,27152.0
2021-07-09 09:45:00,85.11,85.15,85.02,85.08,14530.0,73.3288,73.3633,73.2513,73.303,14530.0
2021-07-09 09:50:00,85.12,85.21,85.05,85.12,17853.0,73.3374,73.415,73.2771,73.3374,17853.0
2021-07-09 09:55:00,85.09,85.14,85.04,85.04,14433.0,73.3116,73.3547,73.2685,73.2685,14433.0
2021-07-09 10:00:00,85.03,85.22,85.03,85.12,8722.0,73.2599,73.4236,73.2599,73.3374,8722.0
2021-07-09 10:05:00,85.11,85.16,85.07,85.12,21262.0,73.3288,73.3719,73.2944,73.3374,21262.0
2021-07-09 10:10:00,85.13,85.16,85.1,85.12,6093.0,73.3461,73.3719,73.3202,73.3374,6093.0
2021-07-09 10:15:00,85.12,85.17,85.08,85.17,5466.0,73.3374,73.3805,73.303,73.3805,5466.0
2021-07-09 10:20:00,85.14,85.16,85.07,85.1,7200.0,73.3547,73.3719,73.2944,73.3202,7200.0
2021-07-09 10:25:00,85.11,85.11,84.97,85.02,8968.0,73.3288,73.3288,73.2082,73.2513,8968.0
2021-07-09 10:30:00,84.99,85.03,84.86,84.86,9142.0,73.2254,73.2599,73.1134,73.1134,9142.0
2021-07-09 10:35:00,84.86,84.86,84.69,84.69,9457.0,73.1134,73.1134,72.967,72.967,9457.0
2021-07-09 10:40:00,84.67,84.73,84.59,84.63,8304.0,72.9497,73.0014,72.8808,72.9153,8304.0
2021-07-09 10:45:00,84.61,84.74,84.6,84.7,10647.0,72.898,73.01,72.8894,72.9756,10647.0
2021-07-09 10:50:00,84.71,84.77,84.67,84.67,19621.0,72.9842,73.0359,72.9497,72.9497,19621.0
2021-07-09 10:55:00,84.7,84.75,84.5,84.51,19126.0,72.9756,73.0187,72.8033,72.8119,19126.0
2021-07-09 11:00:00,84.52,84.53,84.45,84.49,10385.0,72.8205,72.8291,72.7602,72.7946,10385.0
2021-07-09 11:05:00,84.48,84.56,84.47,84.52,4477.0,72.786,72.855,72.7774,72.8205,4477.0
2021-07-09 11:10:00,84.5,84.58,84.48,84.56,10492.0,72.8033,72.8722,72.786,72.855,10492.0
2021-07-09 11:15:00,84.54,84.6,84.47,84.57,28969.0,72.8377,72.8894,72.7774,72.8636,28969.0
2021-07-09 11:20:00,84.58,84.61,84.54,84.55,10381.0,72.8722,72.898,72.8377,72.8463,10381.0
2021-07-09 11:25:00,84.54,84.68,84.54,84.65,14037.0,72.8377,72.9583,72.8377,72.9325,14037.0
2021-07-09 11:30:00,84.65,84.74,84.65,84.73,12151.0,72.9325,73.01,72.9325,73.0014,12151.0
2021-07-09 11:35:00,84.72,84.78,84.71,84.74,7798.0,72.9928,73.0445,72.9842,73.01,7798.0
2021-07-09 11:40:00,84.73,84.83,84.73,84.78,12427.0,73.0014,73.0876,73.0014,73.0445,12427.0
2021-07-09 11:45:00,84.79,84.84,84.72,84.73,15928.0,73.0531,73.0962,72.9928,73.0014,15928.0
2021-07-09 11:50:00,84.73,84.87,84.73,84.85,14169.0,73.0014,73.122,73.0014,73.1048,14169.0
2021-07-09 11:55:00,84.85,84.91,84.82,84.87,20222.0,73.1048,73.1565,73.079,73.122,20222.0
2021-07-09 12:00:00,84.85,84.92,84.82,84.91,6262.0,73.1048,73.1651,73.079,73.1565,6262.0
2021-07-09 12:05:00,84.92,84.95,84.88,84.92,10768.0,73.1651,73.191,73.1307,73.1651,10768.0
2021-07-09 12:10:00,84.91,84.93,84.85,84.91,9474.0,73.1565,73.1737,73.1048,73.1565,9474.0
2021-07-09 12:15:00,84.9,84.91,84.85,84.85,6582.0,73.1479,73.1565,73.1048,73.1048,6582.0
2021-07-09 12:20:00,84.86,84.87,84.75,84.77,11347.0,73.1134,73.122,73.0187,73.0359,11347.0
2021-07-09 12:25:00,84.77,84.77,84.66,84.68,4861.0,73.0359,73.0359,72.9411,72.9583,4861.0
2021-07-09 12:30:00,84.68,84.72,84.66,84.71,7896.0,72.9583,72.9928,72.9411,72.9842,7896.0
2021-07-09 12:35:00,84.69,84.72,84.69,84.72,4189.0,72.967,72.9928,72.967,72.9928,4189.0
2021-07-09 12:40:00,84.7,84.8,84.7,84.78,8989.0,72.9756,73.0617,72.9756,73.0445,8989.0
2021-07-09 12:45:00,84.77,84.85,84.76,84.79,7420.0,73.0359,73.1048,73.0273,73.0531,7420.0
2021-07-09 12:50:00,84.78,84.83,84.78,84.83,4797.0,73.0445,73.0876,73.0445,73.0876,4797.0
2021-07-09 12:55:00,84.84,84.85,84.74,84.74,10739.0,73.0962,73.1048,73.01,73.01,10739.0
2021-07-09 13:00:00,84.76,84.92,84.76,84.92,6727.0,73.0273,73.1651,73.0273,73.1651,6727.0
2021-07-09 13:05:00,84.93,84.96,84.91,84.93,7704.0,73.1737,73.1996,73.1565,73.1737,7704.0
2021-07-09 13:10:00,84.91,84.95,84.91,84.92,14261.0,73.1565,73.191,73.1565,73.1651,14261.0
2021-07-09 13:15:00,84.9,84.9,84.8,84.8,6206.0,73.1479,73.1479,73.0617,73.0617,6206.0
2021-07-09 13:20:00,84.81,84.82,84.75,84.78,7223.0,73.0703,73.079,73.0187,73.0445,7223.0
2021-07-09 13:25:00,84.79,84.82,84.78,84.8,5127.0,73.0531,73.079,73.0445,73.0617,5127.0
2021-07-09 13:30:00,84.81,84.86,84.81,84.85,6557.0,73.0703,73.1134,73.0703,73.1048,6557.0
2021-07-09 13:35:00,84.83,84.85,84.81,84.84,3610.0,73.0876,73.1048,73.0703,73.0962,3610.0
2021-07-09 13:40:00,84.84,84.89,84.82,84.87,8184.0,73.0962,73.1393,73.079,73.122,8184.0
2021-07-09 13:45:00,84.87,84.94,84.85,84.92,12639.0,73.122,73.1824,73.1048,73.1651,12639.0
2021-07-09 13:50:00,84.94,85.02,84.94,85.02,6465.0,73.1824,73.2513,73.1824,73.2513,6465.0
2021-07-09 13:55:00,85.02,85.05,84.99,84.99,15049.0,73.2513,73.2771,73.2254,73.2254,15049.0
2021-07-09 14:00:00,84.99,85.01,84.95,84.97,17026.0,73.2254,73.2427,73.191,73.2082,17026.0
2021-07-09 14:05:00,84.98,85.06,84.98,85.04,6603.0,73.2168,73.2857,73.2168,73.2685,6603.0
2021-07-09 14:10:00,85.05,85.07,84.99,85.01,5990.0,73.2771,73.2944,73.2254,73.2427,5990.0
2021-07-09 14:15:00,85.02,85.11,85.02,85.11,5199.0,73.2513,73.3288,73.2513,73.3288,5199.0
2021-07-09 14:20:00,85.1,85.13,85.09,85.11,6003.0,73.3202,73.3461,73.3116,73.3288,6003.0
2021-07-09 14:25:00,85.1,85.1,85.04,85.08,5200.0,73.3202,73.3202,73.2685,73.303,5200.0
2021-07-09 14:30:00,85.09,85.13,85.08,85.12,6328.0,73.3116,73.3461,73.303,73.3374,6328.0
2021-07-09 14:35:00,85.12,85.19,85.09,85.19,10527.0,73.3374,73.3977,73.3116,73.3977,10527.0
2021-07-09 14:40:00,85.19,85.24,85.19,85.22,11658.0,73.3977,73.4408,73.3977,73.4236,11658.0
2021-07-09 14:45:00,85.23,85.33,85.19,85.33,16078.0,73.4322,73.5184,73.3977,73.5184,16078.0
2021-07-09 14:50:00,85.32,85.32,85.25,85.31,11111.0,73.5098,73.5098,73.4494,73.5011,11111.0
2021-07-09 14:55:00,85.32,85.34,85.29,85.3,14215.0,73.5098,73.527,73.4839,73.4925,14215.0
2021-07-09 15:00:00,85.31,85.35,85.28,85.32,17502.0,73.5011,73.5356,73.4753,73.5098,17502.0
2021-07-09 15:05:00,85.33,85.42,85.33,85.4,12883.0,73.5184,73.5959,73.5184,73.5787,12883.0
2021-07-09 15:10:00,85.39,85.39,85.35,85.38,12766.0,73.5701,73.5701,73.5356,73.5614,12766.0
2021-07-09 15:15:00,85.37,85.42,85.31,85.32,11969.0,73.5528,73.5959,73.5011,73.5098,11969.0
2021-07-09 15:20:00,85.32,85.32,85.21,85.21,18286.0,73.5098,73.5098,73.415,73.415,18286.0
2021-07-09 15:25:00,85.2,85.36,85.2,85.34,17977.0,73.4064,73.5442,73.4064,73.527,17977.0
2021-07-09 15:30:00,85.34,85.37,85.29,85.3,27126.0,73.527,73.5528,73.4839,73.4925,27126.0
2021-07-09 15:35:00,85.3,85.31,85.17,85.23,19446.0,73.4925,73.5011,73.3805,73.4322,19446.0
2021-07-09 15:40:00,85.23,85.28,85.21,85.25,18129.0,73.4322,73.4753,73.415,73.4494,18129.0
2021-07-09 15:45:00,85.24,85.35,85.24,85.33,30173.0,73.4408,73.5356,73.4408,73.5184,30173.0
2021-07-09 15:50:00,85.33,85.46,85.33,85.42,103099.0,73.5184,73.6304,73.5184,73.5959,103099.0
2021-07-09 15:55:00,85.42,85.44,85.32,85.4,120780.0,73.5959,73.6131,73.5098,73.5787,120780.0
2021-07-12 09:30:00,85.34,85.43,85.0,85.03,22990.0,73.527,73.6045,73.234,73.2599,22990.0
2021-07-12 09:35:00,85.0,85.02,84.78,84.89,7988.0,73.234,73.2513,73.0445,73.1393,7988.0
2021-07-12 09:40:00,84.93,85.11,84.9,85.01,13024.0,73.1737,73.3288,73.1479,73.2427,13024.0
2021-07-12 09:45:00,84.99,85.22,84.99,85.05,13077.0,73.2254,73.4236,73.2254,73.2771,13077.0
2021-07-12 09:50:00,85.06,85.12,85.0,85.01,9112.0,73.2857,73.3374,73.234,73.2427,9112.0
2021-07-12 09:55:00,85.05,85.06,84.95,84.99,9907.0,73.2771,73.2857,73.191,73.2254,9907.0
2021-07-12 10:00:00,85.0,85.0,84.85,84.94,5370.0,73.234,73.234,73.1048,73.1824,5370.0
2021-07-12 10:05:00,85.03,85.06,84.97,85.06,13768.0,73.2599,73.2857,73.2082,73.2857,13768.0
2021-07-12 10:10:00,85.06,85.14,85.06,85.1,7392.0,73.2857,73.3547,73.2857,73.3202,7392.0
2021-07-12 10:15:00,85.09,85.24,85.09,85.24,7255.0,73.3116,73.4408,73.3116,73.4408,7255.0
2021-07-12 10:20:00,85.25,85.44,85.25,85.42,7653.0,73.4494,73.6131,73.4494,73.5959,7653.0
2021-07-12 10:25:00,85.45,85.46,85.33,85.41,4737.0,73.6218,73.6304,73.5184,73.5873,4737.0
2021-07-12 10:30:00,85.42,85.45,85.32,85.32,9032.0,73.5959,73.6218,73.5098,73.5098,9032.0
2021-07-12 10:35:00,85.33,85.44,85.33,85.41,3179.0,73.5184,73.6131,73.5184,73.5873,3179.0
2021-07-12 10:40:00,85.41,85.44,85.32,85.35,13960.0,73.5873,73.6131,73.5098,73.5356,13960.0
2021-07-12 10:45:00,85.39,85.45,85.31,85.44,22579.0,73.5701,73.6218,73.5011,73.6131,22579.0
2021-07-12 10:50:00,85.42,85.44,85.32,85.32,7673.0,73.5959,73.6131,73.5098,73.5098,7673.0
2021-07-12 10:55:00,85.34,85.36,85.27,85.31,9782.0,73.527,73.5442,73.4667,73.5011,9782.0
2021-07-12 11:00:00,85.33,85.33,85.23,85.27,4663.0,73.5184,73.5184,73.4322,73.4667,4663.0
2021-07-12 11:05:00,85.3,85.35,85.29,85.34,5429.0,73.4925,73.5356,73.4839,73.527,5429.0
2021-07-12 11:10:00,85.34,85.38,85.3,85.37,11151.0,73.527,73.5614,73.4925,73.5528,11151.0
2021-07-12 11:15:00,85.38,85.41,85.31,85.41,4673.0,73.5614,73.5873,73.5011,73.5873,4673.0
2021-07-12 11:20:00,85.38,85.41,85.37,85.41,5410.0,73.5614,73.5873,73.5528,73.5873,5410.0
2021-07-12 11:25:00,85.4,85.4,85.33,85.4,5785.0,73.5787,73.5787,73.5184,73.5787,5785.0
2021-07-12 11:30:00,85.39,85.4,85.3,85.32,9418.0,73.5701,73.5787,73.4925,73.5098,9418.0
2021-07-12 11:35:00,85.31,85.32,85.24,85.25,6964.0,73.5011,73.5098,73.4408,73.4494,6964.0
2021-07-12 11:40:00,85.25,85.28,85.25,85.25,4802.0,73.4494,73.4753,73.4494,73.4494,4802.0
2021-07-12 11:45:00,85.25,85.25,85.12,85.12,7817.0,73.4494,73.4494,73.3374,73.3374,7817.0
2021-07-12 11:50:00,85.13,85.14,85.08,85.09,4005.0,73.3461,73.3547,73.303,73.3116,4005.0
2021-07-12 11:55:00,85.09,85.13,85.08,85.12,7246.0,73.3116,73.3461,73.303,73.3374,7246.0
2021-07-12 12:00:00,85.14,85.3,85.13,85.28,6538.0,73.3547,73.4925,73.3461,73.4753,6538.0
2021-07-12 12:05:00,85.31,85.33,85.27,85.27,4132.0,73.5011,73.5184,73.4667,73.4667,4132.0
2021-07-12 12:10:00,85.29,85.32,85.23,85.32,5332.0,73.4839,73.5098,73.4322,73.5098,5332.0
2021-07-12 12:15:00,85.32,85.36,85.27,85.29,6801.0,73.5098,73.5442,73.4667,73.4839,6801.0
2021-07-12 12:20:00,85.29,85.35,85.29,85.31,8763.0,73.4839,73.5356,73.4839,73.5011,8763.0
2021-07-12 12:25:00,85.3,85.31,85.24,85.29,6261.0,73.4925,73.5011,73.4408,73.4839,6261.0
2021-07-12 12:30:00,85.27,85.28,85.25,85.26,3729.0,73.4667,73.4753,73.4494,73.4581,3729.0
2021-07-12 12:35:00,85.27,85.31,85.26,85.28,6286.0,73.4667,73.5011,73.4581,73.4753,6286.0
2021-07-12 12:40:00,85.3,85.4,85.29,85.38,4763.0,73.4925,73.5787,73.4839,73.5614,4763.0
2021-07-12 12:45:00,85.39,85.4,85.37,85.37,3760.0,73.5701,73.5787,73.5528,73.5528,3760.0
2021-07-12 12:50:00,85.38,85.39,85.3,85.33,6046.0,73.5614,73.5701,73.4925,73.5184,6046.0
2021-07-12 12:55:00,85.31,85.4,85.31,85.4,8017.0,73.5011,73.5787,73.5011,73.5787,8017.0
2021-07-12 13:00:00,85.41,85.42,85.38,85.41,5042.0,73.5873,73.5959,73.5614,73.5873,5042.0
2021-07-12 13:05:00,85.42,85.46,85.42,85.45,8670.0,73.5959,73.6304,73.5959,73.6218,8670.0
2021-07-12 13:10:00,85.45,85.45,85.41,85.43,4487.0,73.6218,73.6218,73.5873,73.6045,4487.0
2021-07-12 13:15:00,85.43,85.44,85.36,85.4,13453.0,73.6045,73.6131,73.5442,73.5787,13453.0
2021-07-12 13:20:00,85.4,85.43,85.38,85.41,12661.0,73.5787,73.6045,73.5614,73.5873,12661.0
2021-07-12 13:25:00,85.42,85.47,85.41,85.45,12491.0,73.5959,73.639,73.5873,73.6218,12491.0
2021-07-12 13:30:00,85.45,85.47,85.43,85.44,7671.0,73.6218,73.639,73.6045,73.6131,7671.0
2021-07-12 13:35:00,85.43,85.44,85.36,85.37,3980.0,73.6045,73.6131,73.5442,73.5528,3980.0
2021-07-12 13:40:00,85.38,85.38,85.31,85.31,4405.0,73.5614,73.5614,73.5011,73.5011,4405.0
2021-07-12 13:45:00,85.31,85.35,85.31,85.33,9368.0,73.5011,73.5356,73.5011,73.5184,9368.0
2021-07-12 13:50:00,85.34,85.38,85.32,85.37,6916.0,73.527,73.5614,73.5098,73.5528,6916.0
2021-07-12 13:55:00,85.35,85.37,85.34,85.36,3395.0,73.5356,73.5528,73.527,73.5442,3395.0
2021-07-12 14:00:00,85.35,85.39,85.27,85.29,6423.0,73.5356,73.5701,73.4667,73.4839,6423.0
2021-07-12 14:05:00,85.29,85.34,85.28,85.33,3703.0,73.4839,73.527,73.4753,73.5184,3703.0
2021-07-12 14:10:00,85.32,85.35,85.31,85.33,10120.0,73.5098,73.5356,73.5011,73.5184,10120.0
2021-07-12 14:15:00,85.33,85.34,85.25,85.26,6105.0,73.5184,73.527,73.4494,73.4581,6105.0
2021-07-12 14:20:00,85.26,85.28,85.16,85.16,9048.0,73.4581,73.4753,73.3719,73.3719,9048.0
2021-07-12 14:25:00,85.18,85.28,85.18,85.23,7326.0,73.3891,73.4753,73.3891,73.4322,7326.0
2021-07-12 14:30:00,85.28,85.31,85.25,85.29,6725.0,73.4753,73.5011,73.4494,73.4839,6725.0
2021-07-12 14:35:00,85.29,85.33,85.28,85.33,5715.0,73.4839,73.5184,73.4753,73.5184,5715.0
2021-07-12 14:40:00,85.32,85.35,85.3,85.3,6338.0,73.5098,73.5356,73.4925,73.4925,6338.0
2021-07-12 14:45:00,85.32,85.32,85.27,85.27,5319.0,73.5098,73.5098,73.4667,73.4667,5319.0
2021-07-12 14:50:00,85.29,85.34,85.27,85.28,6974.0,73.4839,73.527,73.4667,73.4753,6974.0
2021-07-12 14:55:00,85.29,85.32,85.23,85.23,8084.0,73.4839,73.5098,73.4322,73.4322,8084.0
2021-07-12 15:00:00,85.22,85.23,85.18,85.19,4981.0,73.4236,73.4322,73.3891,73.3977,4981.0
2021-07-12 15:05:00,85.19,85.25,85.19,85.25,6530.0,73.3977,73.4494,73.3977,73.4494,6530.0
2021-07-12 15:10:00,85.27,85.27,85.22,85.23,7704.0,73.4667,73.4667,73.4236,73.4322,7704.0
2021-07-12 15:15:00,85.23,85.3,85.22,85.3,9070.0,73.4322,73.4925,73.4236,73.4925,9070.0
2021-07-12 15:20:00,85.3,85.32,85.27,85.29,6541.0,73.4925,73.5098,73.4667,73.4839,6541.0
2021-07-12 15:25:00,85.3,85.37,85.27,85.36,12004.0,73.4925,73.5528,73.4667,73.5442,12004.0
2021-07-12 15:30:00,85.36,85.39,85.27,85.3,15943.0,73.5442,73.5701,73.4667,73.4925,15943.0
2021-07-12 15:35:00,85.3,85.36,85.24,85.24,13710.0,73.4925,73.5442,73.4408,73.4408,13710.0
2021-07-12 15:40:00,85.24,85.35,85.24,85.32,12961.0,73.4408,73.5356,73.4408,73.5098,12961.0
2021-07-12 15:45:00,85.32,85.41,85.27,85.36,19729.0,73.5098,73.5873,73.4667,73.5442,19729.0
2021-07-12 15:50:00,85.36,85.39,85.25,85.38,32718.0,73.5442,73.5701,73.4494,73.5614,32718.0
2021-07-12 15:55:00,85.36,85.43,85.32,85.42,102506.0,73.5442,73.6045,73.5098,73.5959,102506.0
2021-07-13 09:30:00,85.45,85.52,85.31,85.51,33639.0,73.6218,73.6821,73.5011,73.6735,33639.0
2021-07-13 09:35:00,85.55,85.57,85.18,85.25,5519.0,73.7079,73.7251,73.3891,73.4494,5519.0
2021-07-13 09:40:00,85.27,85.47,85.24,85.45,10105.0,73.4667,73.639,73.4408,73.6218,10105.0
2021-07-13 09:45:00,85.42,85.42,85.15,85.18,11708.0,73.5959,73.5959,73.3633,73.3891,11708.0
2021-07-13 09:50:00,85.23,85.42,85.23,85.42,5097.0,73.4322,73.5959,73.4322,73.5959,5097.0
2021-07-13 09:55:00,85.36,85.37,85.28,85.34,3475.0,73.5442,73.5528,73.4753,73.527,3475.0
2021-07-13 10:00:00,85.37,85.43,85.26,85.42,11775.0,73.5528,73.6045,73.4581,73.5959,11775.0
2021-07-13 10:05:00,85.41,85.44,85.38,85.4,9059.0,73.5873,73.6131,73.5614,73.5787,9059.0
2021-07-13 10:10:00,85.41,85.53,85.4,85.53,10210.0,73.5873,73.6907,73.5787,73.6907,10210.0
2021-07-13 10:15:00,85.53,85.6,85.52,85.57,49329.0,73.6907,73.751,73.6821,73.7251,49329.0
2021-07-13 10:20:00,85.57,85.59,85.5,85.5,47383.0,73.7251,73.7424,73.6648,73.6648,47383.0
2021-07-13 10:25:00,85.5,85.57,85.49,85.54,9105.0,73.6648,73.7251,73.6562,73.6993,9105.0
2021-07-13 10:30:00,85.54,85.59,85.5,85.53,4628.0,73.6993,73.7424,73.6648,73.6907,4628.0
2021-07-13 10:35:00,85.54,85.66,85.54,85.64,3540.0,73.6993,73.8027,73.6993,73.7855,3540.0
2021-07-13 10:40:00,85.64,85.66,85.54,85.56,37804.0,73.7855,73.8027,73.6993,73.7165,37804.0
2021-07-13 10:45:00,85.56,85.6,85.54,85.59,5553.0,73.7165,73.751,73.6993,73.7424,5553.0
2021-07-13 10:50:00,85.59,85.6,85.41,85.41,5670.0,73.7424,73.751,73.5873,73.5873,5670.0
2021-07-13 10:55:00,85.4,85.51,85.38,85.5,4121.0,73.5787,73.6735,73.5614,73.6648,4121.0
2021-07-13 11:00:00,85.5,85.53,85.41,85.46,6063.0,73.6648,73.6907,73.5873,73.6304,6063.0
2021-07-13 11:05:00,85.47,85.51,85.46,85.48,5435.0,73.639,73.6735,73.6304,73.6476,5435.0
2021-07-13 11:10:00,85.47,85.55,85.47,85.54,3837.0,73.639,73.7079,73.639,73.6993,3837.0
2021-07-13 11:15:00,85.54,85.61,85.51,85.57,6010.0,73.6993,73.7596,73.6735,73.7251,6010.0
2021-07-13 11:20:00,85.57,85.64,85.57,85.63,5408.0,73.7251,73.7855,73.7251,73.7768,5408.0
2021-07-13 11:25:00,85.61,85.65,85.48,85.49,12553.0,73.7596,73.7941,73.6476,73.6562,12553.0
2021-07-13 11:30:00,85.45,85.61,85.41,85.61,17039.0,73.6218,73.7596,73.5873,73.7596,17039.0
2021-07-13 11:35:00,85.62,85.62,85.46,85.48,4329.0,73.7682,73.7682,73.6304,73.6476,4329.0
2021-07-13 11:40:00,85.46,85.47,85.42,85.42,1984.0,73.6304,73.639,73.5959,73.5959,1984.0
2021-07-13 11:45:00,85.44,85.47,85.4,85.43,5719.0,73.6131,73.639,73.5787,73.6045,5719.0
2021-07-13 11:50:00,85.43,85.45,85.41,85.44,4018.0,73.6045,73.6218,73.5873,73.6131,4018.0
2021-07-13 11:55:00,85.45,85.47,85.4,85.4,4706.0,73.6218,73.639,73.5787,73.5787,4706.0
2021-07-13 12:00:00,85.42,85.42,85.35,85.36,3009.0,73.5959,73.5959,73.5356,73.5442,3009.0
2021-07-13 12:05:00,85.37,85.44,85.35,85.44,8431.0,73.5528,73.6131,73.5356,73.6131,8431.0
2021-07-13 12:10:00,85.46,85.49,85.43,85.43,4512.0,73.6304,73.6562,73.6045,73.6045,4512.0
2021-07-13 12:15:00,85.44,85.46,85.42,85.45,2424.0,73.6131,73.6304,73.5959,73.6218,2424.0
2021-07-13 12:20:00,85.47,85.51,85.45,85.45,5814.0,73.639,73.6735,73.6218,73.6218,5814.0
2021-07-13 12:25:00,85.45,85.52,85.44,85.52,5154.0,73.6218,73.6821,73.6131,73.6821,5154.0
2021-07-13 12:30:00,85.52,85.53,85.46,85.5,5204.0,73.6821,73.6907,73.6304,73.6648,5204.0
2021-07-13 12:35:00,85.49,85.5,85.43,85.45,5827.0,73.6562,73.6648,73.6045,73.6218,5827.0
2021-07-13 12:40:00,85.44,85.45,85.42,85.44,7136.0,73.6131,73.6218,73.5959,73.6131,7136.0
2021-07-13 12:45:00,85.43,85.48,85.43,85.47,3855.0,73.6045,73.6476,73.6045,73.639,3855.0
2021-07-13 12:50:00,85.48,85.56,85.47,85.56,3137.0,73.6476,73.7165,73.639,73.7165,3137.0
2021-07-13 12:55:00,85.57,85.65,85.56,85.64,4463.0,73.7251,73.7941,73.7165,73.7855,4463.0
2021-07-13 13:00:00,85.63,85.63,85.55,85.59,5307.0,73.7768,73.7768,73.7079,73.7424,5307.0
2021-07-13 13:05:00,85.6,85.61,85.57,85.58,4176.0,73.751,73.7596,73.7251,73.7338,4176.0
2021-07-13 13:10:00,85.57,85.57,85.53,85.56,7683.0,73.7251,73.7251,73.6907,73.7165,7683.0
2021-07-13 13:15:00,85.55,85.56,85.49,85.49,7984.0,73.7079,73.7165,73.6562,73.6562,7984.0
2021-07-13 13:20:00,85.48,85.62,85.47,85.58,41009.0,73.6476,73.7682,73.639,73.7338,41009.0
2021-07-13 13:25:00,85.57,85.57,85.51,85.54,4347.0,73.7251,73.7251,73.6735,73.6993,4347.0
2021-07-13 13:30:00,85.53,85.62,85.52,85.6,3747.0,73.6907,73.7682,73.6821,73.751,3747.0
2021-07-13 13:35:00,85.59,85.66,85.59,85.66,5092.0,73.7424,73.8027,73.7424,73.8027,5092.0
2021-07-13 13:40:00,85.67,85.67,85.63,85.66,7831.0,73.8113,73.8113,73.7768,73.8027,7831.0
2021-07-13 13:45:00,85.67,85.72,85.64,85.66,60091.0,73.8113,73.8544,73.7855,73.8027,60091.0
2021-07-13 13:50:00,85.64,85.69,85.63,85.65,8285.0,73.7855,73.8285,73.7768,73.7941,8285.0
2021-07-13 13:55:00,85.63,85.7,85.62,85.67,7884.0,73.7768,73.8372,73.7682,73.8113,7884.0
2021-07-13 14:00:00,85.67,85.67,85.58,85.6,9045.0,73.8113,73.8113,73.7338,73.751,9045.0
2021-07-13 14:05:00,85.61,85.7,85.6,85.65,6458.0,73.7596,73.8372,73.751,73.7941,6458.0
2021-07-13 14:10:00,85.64,85.67,85.57,85.6,8839.0,73.7855,73.8113,73.7251,73.751,8839.0
2021-07-13 14:15:00,85.6,85.6,85.56,85.58,7756.0,73.751,73.751,73.7165,73.7338,7756.0
2021-07-13 14:20:00,85.58,85.61,85.52,85.52,6530.0,73.7338,73.7596,73.6821,73.6821,6530.0
2021-07-13 14:25:00,85.53,85.56,85.5,85.53,11861.0,73.6907,73.7165,73.6648,73.6907,11861.0
2021-07-13 14:30:00,85.53,85.53,85.37,85.41,10663.0,73.6907,73.6907,73.5528,73.5873,10663.0
2021-07-13 14:35:00,85.42,85.47,85.38,85.47,7614.0,73.5959,73.639,73.5614,73.639,7614.0
2021-07-13 14:40:00,85.46,85.47,85.42,85.45,12472.0,73.6304,73.639,73.5959,73.6218,12472.0
2021-07-13 14:45:00,85.46,85.47,85.4,85.43,6126.0,73.6304,73.639,73.5787,73.6045,6126.0
2021-07-13 14:50:00,85.42,85.42,85.38,85.38,3529.0,73.5959,73.5959,73.5614,73.5614,3529.0
2021-07-13 14:55:00,85.38,85.39,85.35,85.38,6977.0,73.5614,73.5701,73.5356,73.5614,6977.0
2021-07-13 15:00:00,85.36,85.4,85.31,85.4,12330.0,73.5442,73.5787,73.5011,73.5787,12330.0
2021-07-13 15:05:00,85.4,85.42,85.27,85.28,18089.0,73.5787,73.5959,73.4667,73.4753,18089.0
2021-07-13 15:10:00,85.29,85.29,85.14,85.16,30339.0,73.4839,73.4839,73.3547,73.3719,30339.0
2021-07-13 15:15:00,85.15,85.15,84.94,84.95,13380.0,73.3633,73.3633,73.1824,73.191,13380.0
2021-07-13 15:20:00,84.94,84.94,84.81,84.88,14083.0,73.1824,73.1824,73.0703,73.1307,14083.0
2021-07-13 15:25:00,84.9,84.99,84.9,84.97,12252.0,73.1479,73.2254,73.1479,73.2082,12252.0
2021-07-13 15:30:00,84.98,85.04,84.93,85.01,21178.0,73.2168,73.2685,73.1737,73.2427,21178.0
2021-07-13 15:35:00,85.0,85.17,84.99,85.17,51655.0,73.234,73.3805,73.2254,73.3805,51655.0
2021-07-13 15:40:00,85.16,85.25,85.12,85.13,27396.0,73.3719,73.4494,73.3374,73.3461,27396.0
2021-07-13 15:45:00,85.14,85.18,85.08,85.15,26008.0,73.3547,73.3891,73.303,73.3633,26008.0
2021-07-13 15:50:00,85.14,85.32,85.13,85.32,222423.0,73.3547,73.5098,73.3461,73.5098,222423.0
2021-07-13 15:55:00,85.3,85.34,85.16,85.27,156123.0,73.4925,73.527,73.3719,73.4667,156123.0
2021-07-14 09:30:00,85.35,85.6,85.04,85.17,35643.0,73.5356,73.751,73.2685,73.3805,35643.0
2021-07-14 09:35:00,85.17,85.17,85.04,85.09,4412.0,73.3805,73.3805,73.2685,73.3116,4412.0
2021-07-14 09:40:00,85.12,85.19,85.05,85.14,11361.0,73.3374,73.3977,73.2771,73.3547,11361.0
2021-07-14 09:45:00,85.14,85.2,85.12,85.2,3519.0,73.3547,73.4064,73.3374,73.4064,3519.0
2021-07-14 09:50:00,85.2,85.26,85.09,85.09,11118.0,73.4064,73.4581,73.3116,73.3116,11118.0
2021-07-14 09:55:00,85.06,85.07,84.82,84.94,7085.0,73.2857,73.2944,73.079,73.1824,7085.0
2021-07-14 10:00:00,84.98,84.99,84.87,84.99,7049.0,73.2168,73.2254,73.122,73.2254,7049.0
2021-07-14 10:05:00,85.02,85.07,84.95,84.98,7859.0,73.2513,73.2944,73.191,73.2168,7859.0
2021-07-14 10:10:00,84.97,85.0,84.89,84.89,3336.0,73.2082,73.234,73.1393,73.1393,3336.0
2021-07-14 10:15:00,84.91,85.21,84.91,85.15,22356.0,73.1565,73.415,73.1565,73.3633,22356.0
2021-07-14 10:20:00,85.15,85.32,85.15,85.32,5490.0,73.3633,73.5098,73.3633,73.5098,5490.0
2021-07-14 10:25:00,85.31,85.52,85.28,85.48,8819.0,73.5011,73.6821,73.4753,73.6476,8819.0
2021-07-14 10:30:00,85.49,85.63,85.43,85.59,46591.0,73.6562,73.7768,73.6045,73.7424,46591.0
2021-07-14 10:35:00,85.62,85.69,85.61,85.66,10378.0,73.7682,73.8285,73.7596,73.8027,10378.0
2021-07-14 10:40:00,85.67,85.75,85.6,85.71,108855.0,73.8113,73.8802,73.751,73.8458,108855.0
2021-07-14 10:45:00,85.72,85.76,85.67,85.73,5378.0,73.8544,73.8888,73.8113,73.863,5378.0
2021-07-14 10:50:00,85.74,85.79,85.7,85.78,8376.0,73.8716,73.9147,73.8372,73.9061,8376.0
2021-07-14 10:55:00,85.78,85.84,85.74,85.82,7799.0,73.9061,73.9578,73.8716,73.9405,7799.0
2021-07-14 11:00:00,85.81,85.81,85.73,85.73,7645.0,73.9319,73.9319,73.863,73.863,7645.0
2021-07-14 11:05:00,85.72,85.72,85.62,85.67,17254.0,73.8544,73.8544,73.7682,73.8113,17254.0
2021-07-14 11:10:00,85.66,85.72,85.65,85.72,10786.0,73.8027,73.8544,73.7941,73.8544,10786.0
2021-07-14 11:15:00,85.73,85.86,85.7,85.81,12346.0,73.863,73.975,73.8372,73.9319,12346.0
2021-07-14 11:20:00,85.81,85.92,85.81,85.88,11622.0,73.9319,74.0267,73.9319,73.9922,11622.0
2021-07-14 11:25:00,85.89,85.92,85.82,85.83,6617.0,74.0008,74.0267,73.9405,73.9492,6617.0
2021-07-14 11:30:00,85.83,85.87,85.79,85.83,9688.0,73.9492,73.9836,73.9147,73.9492,9688.0
2021-07-14 11:35:00,85.85,85.91,85.82,85.88,7871.0,73.9664,74.0181,73.9405,73.9922,7871.0
2021-07-14 11:40:00,85.88,85.92,85.84,85.85,7793.0,73.9922,74.0267,73.9578,73.9664,7793.0
2021-07-14 11:45:00,85.83,85.89,85.79,85.88,6579.0,73.9492,74.0008,73.9147,73.9922,6579.0
2021-07-14 11:50:00,85.87,85.99,85.87,85.99,11733.0,73.9836,74.087,73.9836,74.087,11733.0
2021-07-14 11:55:00,85.99,86.06,85.95,86.06,13607.0,74.087,74.1473,74.0525,74.1473,13607.0
2021-07-14 12:00:00,86.05,86.14,86.03,86.04,26033.0,74.1387,74.2162,74.1215,74.1301,26033.0
2021-07-14 12:05:00,86.04,86.08,86.01,86.02,18030.0,74.1301,74.1645,74.1042,74.1129,18030.0
2021-07-14 12:10:00,86.02,86.04,85.96,86.01,2393.0,74.1129,74.1301,74.0612,74.1042,2393.0
2021-07-14 12:15:00,86.03,86.07,86.0,86.02,7403.0,74.1215,74.1559,74.0956,74.1129,7403.0
2021-07-14 12:20:00,86.02,86.12,86.02,86.11,13043.0,74.1129,74.199,74.1129,74.1904,13043.0
2021-07-14 12:25:00,86.12,86.13,86.1,86.12,5161.0,74.199,74.2076,74.1818,74.199,5161.0
2021-07-14 12:30:00,86.12,86.13,86.03,86.04,4227.0,74.199,74.2076,74.1215,74.1301,4227.0
2021-07-14 12:35:00,86.04,86.1,86.03,86.03,6156.0,74.1301,74.1818,74.1215,74.1215,6156.0
2021-07-14 12:40:00,86.03,86.05,85.99,86.02,5134.0,74.1215,74.1387,74.087,74.1129,5134.0
2021-07-14 12:45:00,86.03,86.05,86.02,86.05,7462.0,74.1215,74.1387,74.1129,74.1387,7462.0
2021-07-14 12:50:00,86.05,86.06,85.97,86.04,33185.0,74.1387,74.1473,74.0698,74.1301,33185.0
2021-07-14 12:55:00,86.02,86.07,86.01,86.03,5843.0,74.1129,74.1559,74.1042,74.1215,5843.0
2021-07-14 13:00:00,86.04,86.04,85.99,86.02,10142.0,74.1301,74.1301,74.087,74.1129,10142.0
2021-07-14 13:05:00,86.01,86.03,85.94,85.98,14455.0,74.1042,74.1215,74.0439,74.0784,14455.0
2021-07-14 13:10:00,85.97,86.07,85.96,86.04,16941.0,74.0698,74.1559,74.0612,74.1301,16941.0
2021-07-14 13:15:00,86.04,86.11,86.04,86.09,14067.0,74.1301,74.1904,74.1301,74.1732,14067.0
2021-07-14 13:20:00,86.1,86.11,86.07,86.1,10828.0,74.1818,74.1904,74.1559,74.1818,10828.0
2021-07-14 13:25:00,86.12,86.24,86.11,86.17,12405.0,74.199,74.3024,74.1904,74.2421,12405.0
2021-07-14 13:30:00,86.17,86.23,86.17,86.23,4757.0,74.2421,74.2938,74.2421,74.2938,4757.0
2021-07-14 13:35:00,86.24,86.32,86.23,86.28,9678.0,74.3024,74.3713,74.2938,74.3369,9678.0
2021-07-14 13:40:00,86.29,86.31,86.25,86.29,27033.0,74.3455,74.3627,74.311,74.3455,27033.0
2021-07-14 13:45:00,86.31,86.34,86.26,86.33,9331.0,74.3627,74.3886,74.3196,74.3799,9331.0
2021-07-14 13:50:00,86.34,86.44,86.31,86.44,12894.0,74.3886,74.4747,74.3627,74.4747,12894.0
2021-07-14 13:55:00,86.43,86.48,86.41,86.47,12837.0,74.4661,74.5092,74.4489,74.5006,12837.0
2021-07-14 14:00:00,86.45,86.52,86.43,86.49,23824.0,74.4833,74.5436,74.4661,74.5178,23824.0
2021-07-14 14:05:00,86.49,86.54,86.44,86.5,5970.0,74.5178,74.5609,74.4747,74.5264,5970.0
2021-07-14 14:10:00,86.52,86.55,86.45,86.48,7194.0,74.5436,74.5695,74.4833,74.5092,7194.0
2021-07-14 14:15:00,86.47,86.52,86.44,86.46,13043.0,74.5006,74.5436,74.4747,74.4919,13043.0
2021-07-14 14:20:00,86.45,86.47,86.32,86.35,22675.0,74.4833,74.5006,74.3713,74.3972,22675.0
2021-07-14 14:25:00,86.36,86.42,86.35,86.42,7937.0,74.4058,74.4575,74.3972,74.4575,7937.0
2021-07-14 14:30:00,86.44,86.47,86.35,86.37,111808.0,74.4747,74.5006,74.3972,74.4144,111808.0
2021-07-14 14:35:00,86.36,86.36,86.27,86.27,8479.0,74.4058,74.4058,74.3282,74.3282,8479.0
2021-07-14 14:40:00,86.28,86.37,86.24,86.36,8581.0,74.3369,74.4144,74.3024,74.4058,8581.0
2021-07-14 14:45:00,86.37,86.42,86.36,86.41,7969.0,74.4144,74.4575,74.4058,74.4489,7969.0
2021-07-14 14:50:00,86.41,86.41,86.27,86.28,10897.0,74.4489,74.4489,74.3282,74.3369,10897.0
2021-07-14 14:55:00,86.28,86.33,86.28,86.32,3908.0,74.3369,74.3799,74.3369,74.3713,3908.0
2021-07-14 15:00:00,86.33,86.37,86.29,86.3,8979.0,74.3799,74.4144,74.3455,74.3541,8979.0
2021-07-14 15:05:00,86.3,86.3,86.16,86.17,67736.0,74.3541,74.3541,74.2335,74.2421,67736.0
2021-07-14 15:10:00,86.17,86.25,86.17,86.23,15573.0,74.2421,74.311,74.2421,74.2938,15573.0
2021-07-14 15:15:00,86.24,86.32,86.22,86.27,8957.0,74.3024,74.3713,74.2852,74.3282,8957.0
2021-07-14 15:20:00,86.26,86.3,86.25,86.28,12457.0,74.3196,74.3541,74.311,74.3369,12457.0
2021-07-14 15:25:00,86.29,86.33,86.24,86.26,15888.0,74.3455,74.3799,74.3024,74.3196,15888.0
2021-07-14 15:30:00,86.26,86.42,86.25,86.33,17709.0,74.3196,74.4575,74.311,74.3799,17709.0
2021-07-14 15:35:00,86.34,86.39,86.28,86.3,13746.0,74.3886,74.4316,74.3369,74.3541,13746.0
2021-07-14 15:40:00,86.29,86.29,86.17,86.22,21791.0,74.3455,74.3455,74.2421,74.2852,21791.0
2021-07-14 15:45:00,86.22,86.31,86.2,86.22,25406.0,74.2852,74.3627,74.2679,74.2852,25406.0
2021-07-14 15:50:00,86.21,86.23,86.08,86.14,78349.0,74.2766,74.2938,74.1645,74.2162,78349.0
2021-07-14 15:55:00,86.13,86.21,86.02,86.2,104735.0,74.2076,74.2766,74.1129,74.2679,104735.0
2021-07-15 09:30:00,85.85,86.35,85.52,86.14,77252.0,73.9664,74.3972,73.6821,74.2162,77252.0
2021-07-15 09:35:00,86.12,86.28,86.12,86.28,4287.0,74.199,74.3369,74.199,74.3369,4287.0
2021-07-15 09:40:00,86.25,86.39,86.23,86.33,30504.0,74.311,74.4316,74.2938,74.3799,30504.0
2021-07-15 09:45:00,86.35,86.45,86.31,86.37,11302.0,74.3972,74.4833,74.3627,74.4144,11302.0
2021-07-15 09:50:00,86.33,86.36,86.22,86.3,9451.0,74.3799,74.4058,74.2852,74.3541,9451.0
2021-07-15 09:55:00,86.3,86.3,86.16,86.21,3355.0,74.3541,74.3541,74.2335,74.2766,3355.0
2021-07-15 10:00:00,86.21,86.3,86.21,86.28,8288.0,74.2766,74.3541,74.2766,74.3369,8288.0
2021-07-15 10:05:00,86.28,86.4,86.28,86.36,13506.0,74.3369,74.4403,74.3369,74.4058,13506.0
2021-07-15 10:10:00,86.36,86.48,86.33,86.44,41124.0,74.4058,74.5092,74.3799,74.4747,41124.0
2021-07-15 10:15:00,86.43,86.5,86.36,86.48,36094.0,74.4661,74.5264,74.4058,74.5092,36094.0
2021-07-15 10:20:00,86.49,86.63,86.49,86.62,34067.0,74.5178,74.6384,74.5178,74.6298,34067.0
2021-07-15 10:25:00,86.63,86.63,86.36,86.37,11382.0,74.6384,74.6384,74.4058,74.4144,11382.0
2021-07-15 10:30:00,86.42,86.62,86.42,86.61,5663.0,74.4575,74.6298,74.4575,74.6212,5663.0
2021-07-15 10:35:00,86.61,86.61,86.47,86.47,33844.0,74.6212,74.6212,74.5006,74.5006,33844.0
2021-07-15 10:40:00,86.48,86.48,86.36,86.38,6717.0,74.5092,74.5092,74.4058,74.423,6717.0
2021-07-15 10:45:00,86.37,86.46,86.33,86.45,13684.0,74.4144,74.4919,74.3799,74.4833,13684.0
2021-07-15 10:50:00,86.45,86.5,86.35,86.36,13703.0,74.4833,74.5264,74.3972,74.4058,13703.0
2021-07-15 10:55:00,86.35,86.35,86.26,86.28,5488.0,74.3972,74.3972,74.3196,74.3369,5488.0
2021-07-15 11:00:00,86.29,86.39,86.24,86.37,9314.0,74.3455,74.4316,74.3024,74.4144,9314.0
2021-07-15 11:05:00,86.38,86.51,86.38,86.51,14739.0,74.423,74.535,74.423,74.535,14739.0
2021-07-15 11:10:00,86.51,86.51,86.38,86.38,12634.0,74.535,74.535,74.423,74.423,12634.0
2021-07-15 11:15:00,86.37,86.41,86.3,86.3,9540.0,74.4144,74.4489,74.3541,74.3541,9540.0
2021-07-15 11:20:00,86.33,86.37,86.32,86.36,6337.0,74.3799,74.4144,74.3713,74.4058,6337.0
2021-07-15 11:25:00,86.35,86.38,86.27,86.36,10707.0,74.3972,74.423,74.3282,74.4058,10707.0
2021-07-15 11:30:00,86.36,86.37,86.31,86.31,11729.0,74.4058,74.4144,74.3627,74.3627,11729.0
2021-07-15 11:35:00,86.33,86.38,86.31,86.34,7699.0,74.3799,74.423,74.3627,74.3886,7699.0
2021-07-15 11:40:00,86.32,86.41,86.32,86.4,3546.0,74.3713,74.4489,74.3713,74.4403,3546.0
2021-07-15 11:45:00,86.4,86.51,86.4,86.5,10915.0,74.4403,74.535,74.4403,74.5264,10915.0
2021-07-15 11:50:00,86.5,86.54,86.46,86.5,37384.0,74.5264,74.5609,74.4919,74.5264,37384.0
2021-07-15 11:55:00,86.5,86.51,86.4,86.46,11780.0,74.5264,74.535,74.4403,74.4919,11780.0
2021-07-15 12:00:00,86.44,86.44,86.35,86.41,11053.0,74.4747,74.4747,74.3972,74.4489,11053.0
2021-07-15 12:05:00,86.42,86.53,86.41,86.5,6936.0,74.4575,74.5523,74.4489,74.5264,6936.0
2021-07-15 12:10:00,86.52,86.59,86.51,86.57,11512.0,74.5436,74.604,74.535,74.5867,11512.0
2021-07-15 12:15:00,86.56,86.6,86.53,86.54,12233.0,74.5781,74.6126,74.5523,74.5609,12233.0
2021-07-15 12:20:00,86.52,86.61,86.51,86.61,16742.0,74.5436,74.6212,74.535,74.6212,16742.0
2021-07-15 12:25:00,86.62,86.64,86.58,86.62,2931.0,74.6298,74.647,74.5953,74.6298,2931.0
2021-07-15 12:30:00,86.61,86.68,86.6,86.67,3644.0,74.6212,74.6815,74.6126,74.6729,3644.0
2021-07-15 12:35:00,86.68,86.68,86.63,86.65,18732.0,74.6815,74.6815,74.6384,74.6556,18732.0
2021-07-15 12:40:00,86.66,86.7,86.65,86.7,4600.0,74.6643,74.6987,74.6556,74.6987,4600.0
2021-07-15 12:45:00,86.69,86.74,86.69,86.69,9449.0,74.6901,74.7332,74.6901,74.6901,9449.0
2021-07-15 12:50:00,86.69,86.78,86.69,86.77,9776.0,74.6901,74.7677,74.6901,74.759,9776.0
2021-07-15 12:55:00,86.78,86.8,86.73,86.74,8717.0,74.7677,74.7849,74.7246,74.7332,8717.0
2021-07-15 13:00:00,86.74,86.78,86.72,86.76,7766.0,74.7332,74.7677,74.716,74.7504,7766.0
2021-07-15 13:05:00,86.76,86.77,86.75,86.76,5690.0,74.7504,74.759,74.7418,74.7504,5690.0
2021-07-15 13:10:00,86.75,86.78,86.69,86.71,9914.0,74.7418,74.7677,74.6901,74.7073,9914.0
2021-07-15 13:15:00,86.72,86.78,86.71,86.78,13115.0,74.716,74.7677,74.7073,74.7677,13115.0
2021-07-15 13:20:00,86.78,86.78,86.67,86.73,10813.0,74.7677,74.7677,74.6729,74.7246,10813.0
2021-07-15 13:25:00,86.72,86.79,86.71,86.77,8261.0,74.716,74.7763,74.7073,74.759,8261.0
2021-07-15 13:30:00,86.77,86.8,86.71,86.75,9706.0,74.759,74.7849,74.7073,74.7418,9706.0
2021-07-15 13:35:00,86.76,86.83,86.71,86.8,20087.0,74.7504,74.8107,74.7073,74.7849,20087.0
2021-07-15 13:40:00,86.8,86.81,86.77,86.79,9614.0,74.7849,74.7935,74.759,74.7763,9614.0
2021-07-15 13:45:00,86.77,86.84,86.76,86.84,18010.0,74.759,74.8193,74.7504,74.8193,18010.0
2021-07-15 13:50:00,86.84,86.88,86.84,86.86,11356.0,74.8193,74.8538,74.8193,74.8366,11356.0
2021-07-15 13:55:00,86.86,86.88,86.83,86.87,15236.0,74.8366,74.8538,74.8107,74.8452,15236.0
2021-07-15 14:00:00,86.87,86.88,86.76,86.78,48221.0,74.8452,74.8538,74.7504,74.7677,48221.0
2021-07-15 14:05:00,86.77,86.79,86.73,86.78,41752.0,74.759,74.7763,74.7246,74.7677,41752.0
2021-07-15 14:10:00,86.78,86.85,86.78,86.84,9766.0,74.7677,74.828,74.7677,74.8193,9766.0
2021-07-15 14:15:00,86.86,86.88,86.84,86.87,11363.0,74.8366,74.8538,74.8193,74.8452,11363.0
2021-07-15 14:20:00,86.87,86.97,86.86,86.96,13415.0,74.8452,74.9314,74.8366,74.9227,13415.0
2021-07-15 14:25:00,86.96,86.96,86.91,86.91,7389.0,74.9227,74.9227,74.8797,74.8797,7389.0
2021-07-15 14:30:00,86.88,86.9,86.85,86.88,11206.0,74.8538,74.871,74.828,74.8538,11206.0
2021-07-15 14:35:00,86.87,86.87,86.78,86.79,9712.0,74.8452,74.8452,74.7677,74.7763,9712.0
2021-07-15 14:40:00,86.79,86.87,86.76,86.87,14404.0,74.7763,74.8452,74.7504,74.8452,14404.0
2021-07-15 14:45:00,86.88,86.91,86.81,86.91,59022.0,74.8538,74.8797,74.7935,74.8797,59022.0
2021-07-15 14:50:00,86.91,86.92,86.87,86.92,11356.0,74.8797,74.8883,74.8452,74.8883,11356.0
2021-07-15 14:55:00,86.92,86.93,86.86,86.91,10206.0,74.8883,74.8969,74.8366,74.8797,10206.0
2021-07-15 15:00:00,86.91,86.93,86.85,86.85,10202.0,74.8797,74.8969,74.828,74.828,10202.0
2021-07-15 15:05:00,86.85,86.99,86.85,86.95,19026.0,74.828,74.9486,74.828,74.9141,19026.0
2021-07-15 15:10:00,86.95,86.98,86.93,86.98,7719.0,74.9141,74.94,74.8969,74.94,7719.0
2021-07-15 15:15:00,86.99,87.13,86.99,87.1,61147.0,74.9486,75.0692,74.9486,75.0434,61147.0
2021-07-15 15:20:00,87.09,87.12,87.08,87.12,11210.0,75.0347,75.0606,75.0261,75.0606,11210.0
2021-07-15 15:25:00,87.1,87.12,87.07,87.09,17022.0,75.0434,75.0606,75.0175,75.0347,17022.0
2021-07-15 15:30:00,87.09,87.17,87.06,87.17,75410.0,75.0347,75.1037,75.0089,75.1037,75410.0
2021-07-15 15:35:00,87.17,87.22,87.13,87.17,25957.0,75.1037,75.1467,75.0692,75.1037,25957.0
2021-07-15 15:40:00,87.19,87.22,87.13,87.19,27551.0,75.1209,75.1467,75.0692,75.1209,27551.0
2021-07-15 15:45:00,87.2,87.26,87.18,87.18,33781.0,75.1295,75.1812,75.1123,75.1123,33781.0
2021-07-15 15:50:00,87.18,87.25,87.16,87.22,64825.0,75.1123,75.1726,75.0951,75.1467,64825.0
2021-07-15 15:55:00,87.21,87.26,87.1,87.16,211227.0,75.1381,75.1812,75.0434,75.0951,211227.0
2021-07-16 09:30:00,87.08,87.17,86.85,87.03,106966.0,75.0261,75.1037,74.828,74.983,106966.0
2021-07-16 09:35:00,87.05,87.32,87.05,87.32,23214.0,75.0003,75.2329,75.0003,75.2329,23214.0
2021-07-16 09:40:00,87.3,87.3,87.16,87.25,7058.0,75.2157,75.2157,75.0951,75.1726,7058.0
2021-07-16 09:45:00,87.25,87.4,87.19,87.39,7167.0,75.1726,75.3018,75.1209,75.2932,7167.0
2021-07-16 09:50:00,87.4,87.49,87.4,87.4,5669.0,75.3018,75.3794,75.3018,75.3018,5669.0
2021-07-16 09:55:00,87.37,87.51,87.36,87.5,7674.0,75.276,75.3966,75.2674,75.388,7674.0
2021-07-16 10:00:00,87.49,87.86,87.49,87.82,18925.0,75.3794,75.6982,75.3794,75.6637,18925.0
2021-07-16 10:05:00,87.82,87.86,87.71,87.86,20579.0,75.6637,75.6982,75.5689,75.6982,20579.0
2021-07-16 10:10:00,87.84,87.9,87.5,87.51,17900.0,75.6809,75.7326,75.388,75.3966,17900.0
2021-07-16 10:15:00,87.52,87.63,87.48,87.59,29743.0,75.4052,75.5,75.3708,75.4655,29743.0
2021-07-16 10:20:00,87.59,87.62,87.53,87.53,6743.0,75.4655,75.4914,75.4138,75.4138,6743.0
2021-07-16 10:25:00,87.52,87.6,87.42,87.6,18887.0,75.4052,75.4741,75.3191,75.4741,18887.0
2021-07-16 10:30:00,87.59,87.62,87.49,87.5,6136.0,75.4655,75.4914,75.3794,75.388,6136.0
2021-07-16 10:35:00,87.46,87.48,87.37,87.42,7108.0,75.3535,75.3708,75.276,75.3191,7108.0
2021-07-16 10:40:00,87.42,87.48,87.37,87.37,6896.0,75.3191,75.3708,75.276,75.276,6896.0
2021-07-16 10:45:00,87.35,87.5,87.34,87.45,13895.0,75.2588,75.388,75.2501,75.3449,13895.0
2021-07-16 10:50:00,87.49,87.55,87.43,87.43,10465.0,75.3794,75.4311,75.3277,75.3277,10465.0
2021-07-16 10:55:00,87.46,87.46,87.34,87.39,9427.0,75.3535,75.3535,75.2501,75.2932,9427.0
2021-07-16 11:00:00,87.4,87.42,87.33,87.35,6921.0,75.3018,75.3191,75.2415,75.2588,6921.0
2021-07-16 11:05:00,87.37,87.4,87.32,87.4,16617.0,75.276,75.3018,75.2329,75.3018,16617.0
2021-07-16 11:10:00,87.4,87.49,87.39,87.45,15419.0,75.3018,75.3794,75.2932,75.3449,15419.0
2021-07-16 11:15:00,87.44,87.44,87.34,87.41,33442.0,75.3363,75.3363,75.2501,75.3104,33442.0
2021-07-16 11:20:00,87.42,87.53,87.41,87.42,15167.0,75.3191,75.4138,75.3104,75.3191,15167.0
2021-07-16 11:25:00,87.42,87.51,87.41,87.46,11217.0,75.3191,75.3966,75.3104,75.3535,11217.0
2021-07-16 11:30:00,87.46,87.61,87.46,87.59,7875.0,75.3535,75.4828,75.3535,75.4655,7875.0
2021-07-16 11:35:00,87.58,87.61,87.53,87.59,7557.0,75.4569,75.4828,75.4138,75.4655,7557.0
2021-07-16 11:40:00,87.59,87.62,87.52,87.53,5323.0,75.4655,75.4914,75.4052,75.4138,5323.0
2021-07-16 11:45:00,87.54,87.54,87.43,87.53,5376.0,75.4225,75.4225,75.3277,75.4138,5376.0
2021-07-16 11:50:00,87.52,87.59,87.44,87.54,6489.0,75.4052,75.4655,75.3363,75.4225,6489.0
2021-07-16 11:55:00,87.54,87.55,87.51,87.55,6787.0,75.4225,75.4311,75.3966,75.4311,6787.0
2021-07-16 12:00:00,87.56,87.65,87.56,87.65,6366.0,75.4397,75.5172,75.4397,75.5172,6366.0
2021-07-16 12:05:00,87.64,87.7,87.63,87.69,8661.0,75.5086,75.5603,75.5,75.5517,8661.0
2021-07-16 12:10:00,87.69,87.8,87.66,87.8,11306.0,75.5517,75.6465,75.5258,75.6465,11306.0
2021-07-16 12:15:00,87.8,87.84,87.79,87.81,10688.0,75.6465,75.6809,75.6378,75.6551,10688.0
2021-07-16 12:20:00,87.81,87.88,87.79,87.87,6699.0,75.6551,75.7154,75.6378,75.7068,6699.0
2021-07-16 12:25:00,87.86,87.91,87.83,87.83,16003.0,75.6982,75.7412,75.6723,75.6723,16003.0
2021-07-16 12:30:00,87.83,87.89,87.78,87.85,10011.0,75.6723,75.724,75.6292,75.6895,10011.0
2021-07-16 12:35:00,87.85,87.87,87.81,87.82,5593.0,75.6895,75.7068,75.6551,75.6637,5593.0
2021-07-16 12:40:00,87.81,87.87,87.8,87.82,18441.0,75.6551,75.7068,75.6465,75.6637,18441.0
2021-07-16 12:45:00,87.81,87.87,87.77,87.84,6658.0,75.6551,75.7068,75.6206,75.6809,6658.0
2021-07-16 12:50:00,87.84,87.86,87.76,87.8,9804.0,75.6809,75.6982,75.612,75.6465,9804.0
2021-07-16 12:55:00,87.8,87.83,87.8,87.81,4768.0,75.6465,75.6723,75.6465,75.6551,4768.0
2021-07-16 13:00:00,87.81,87.85,87.78,87.84,4207.0,75.6551,75.6895,75.6292,75.6809,4207.0
2021-07-16 13:05:00,87.85,87.91,87.85,87.9,11360.0,75.6895,75.7412,75.6895,75.7326,11360.0
2021-07-16 13:10:00,87.9,87.96,87.88,87.95,10874.0,75.7326,75.7843,75.7154,75.7757,10874.0
2021-07-16 13:15:00,87.95,88.0,87.95,87.99,13314.0,75.7757,75.8188,75.7757,75.8102,13314.0
2021-07-16 13:20:00,87.98,88.02,87.95,87.99,30648.0,75.8015,75.836,75.7757,75.8102,30648.0
2021-07-16 13:25:00,88.0,88.01,87.89,87.89,7629.0,75.8188,75.8274,75.724,75.724,7629.0
2021-07-16 13:30:00,87.9,87.93,87.87,87.88,5605.0,75.7326,75.7585,75.7068,75.7154,5605.0
2021-07-16 13:35:00,87.88,87.94,87.86,87.91,12417.0,75.7154,75.7671,75.6982,75.7412,12417.0
2021-07-16 13:40:00,87.91,87.91,87.81,87.83,11493.0,75.7412,75.7412,75.6551,75.6723,11493.0
2021-07-16 13:45:00,87.82,87.83,87.71,87.71,7652.0,75.6637,75.6723,75.5689,75.5689,7652.0
2021-07-16 13:50:00,87.72,87.86,87.72,87.86,6187.0,75.5775,75.6982,75.5775,75.6982,6187.0
2021-07-16 13:55:00,87.86,87.96,87.86,87.91,17304.0,75.6982,75.7843,75.6982,75.7412,17304.0
2021-07-16 14:00:00,87.93,87.99,87.91,87.99,20645.0,75.7585,75.8102,75.7412,75.8102,20645.0
2021-07-16 14:05:00,88.0,88.0,87.93,87.98,12107.0,75.8188,75.8188,75.7585,75.8015,12107.0
2021-07-16 14:10:00,87.98,88.03,87.97,88.02,17337.0,75.8015,75.8446,75.7929,75.836,17337.0
2021-07-16 14:15:00,88.01,88.07,87.99,88.02,16377.0,75.8274,75.8791,75.8102,75.836,16377.0
2021-07-16 14:20:00,88.02,88.02,87.94,87.98,6883.0,75.836,75.836,75.7671,75.8015,6883.0
2021-07-16 14:25:00,87.99,88.0,87.91,87.94,8145.0,75.8102,75.8188,75.7412,75.7671,8145.0
2021-07-16 14:30:00,87.93,87.99,87.89,87.94,9016.0,75.7585,75.8102,75.724,75.7671,9016.0
2021-07-16 14:35:00,87.93,87.93,87.9,87.9,5231.0,75.7585,75.7585,75.7326,75.7326,5231.0
2021-07-16 14:40:00,87.89,87.92,87.87,87.88,13978.0,75.724,75.7499,75.7068,75.7154,13978.0
2021-07-16 14:45:00,87.89,87.99,87.88,87.98,17582.0,75.724,75.8102,75.7154,75.8015,17582.0
2021-07-16 14:50:00,87.98,88.06,87.98,88.04,18928.0,75.8015,75.8705,75.8015,75.8532,18928.0
2021-07-16 14:55:00,88.04,88.13,88.03,88.12,34398.0,75.8532,75.9308,75.8446,75.9222,34398.0
2021-07-16 15:00:00,88.13,88.13,88.03,88.03,11736.0,75.9308,75.9308,75.8446,75.8446,11736.0
2021-07-16 15:05:00,88.04,88.06,87.94,87.97,14069.0,75.8532,75.8705,75.7671,75.7929,14069.0
2021-07-16 15:10:00,87.97,88.04,87.88,87.94,10220.0,75.7929,75.8532,75.7154,75.7671,10220.0
2021-07-16 15:15:00,87.93,87.97,87.85,87.91,9529.0,75.7585,75.7929,75.6895,75.7412,9529.0
2021-07-16 15:20:00,87.9,88.01,87.9,88.0,14086.0,75.7326,75.8274,75.7326,75.8188,14086.0
2021-07-16 15:25:00,88.0,88.01,87.94,87.94,45886.0,75.8188,75.8274,75.7671,75.7671,45886.0
2021-07-16 15:30:00,87.92,87.95,87.83,87.95,30368.0,75.7499,75.7757,75.6723,75.7757,30368.0
2021-07-16 15:35:00,87.93,88.01,87.84,87.99,18297.0,75.7585,75.8274,75.6809,75.8102,18297.0
2021-07-16 15:40:00,87.99,88.02,87.74,87.74,27687.0,75.8102,75.836,75.5948,75.5948,27687.0
2021-07-16 15:45:00,87.74,87.83,87.58,87.59,31924.0,75.5948,75.6723,75.4569,75.4655,31924.0
2021-07-16 15:50:00,87.6,87.63,87.47,87.52,78093.0,75.4741,75.5,75.3621,75.4052,78093.0
2021-07-16 15:55:00,87.51,87.63,87.41,87.49,184674.0,75.3966,75.5,75.3104,75.3794,184674.0
2021-07-19 09:30:00,87.7,88.06,87.28,87.28,108787.0,75.5603,75.8705,75.1984,75.1984,108787.0
2021-07-19 09:35:00,87.32,87.57,87.13,87.52,52401.0,75.2329,75.4483,75.0692,75.4052,52401.0
2021-07-19 09:40:00,87.5,87.54,87.2,87.43,26372.0,75.388,75.4225,75.1295,75.3277,26372.0
2021-07-19 09:45:00,87.45,87.45,86.93,87.04,20278.0,75.3449,75.3449,74.8969,74.9917,20278.0
2021-07-19 09:50:00,87.01,87.1,86.92,87.03,26172.0,74.9658,75.0434,74.8883,74.983,26172.0
2021-07-19 09:55:00,87.06,87.21,86.99,87.03,29460.0,75.0089,75.1381,74.9486,74.983,29460.0
2021-07-19 10:00:00,87.05,87.14,86.99,87.02,35440.0,75.0003,75.0778,74.9486,74.9744,35440.0
2021-07-19 10:05:00,87.01,87.08,86.89,87.0,28782.0,74.9658,75.0261,74.8624,74.9572,28782.0
2021-07-19 10:10:00,87.0,87.3,86.99,87.18,20344.0,74.9572,75.2157,74.9486,75.1123,20344.0
2021-07-19 10:15:00,87.18,87.22,86.45,86.46,18829.0,75.1123,75.1467,74.4833,74.4919,18829.0
2021-07-19 10:20:00,86.44,86.47,86.26,86.28,21811.0,74.4747,74.5006,74.3196,74.3369,21811.0
2021-07-19 10:25:00,86.27,86.51,86.22,86.51,18431.0,74.3282,74.535,74.2852,74.535,18431.0
2021-07-19 10:30:00,86.54,86.65,86.41,86.65,18843.0,74.5609,74.6556,74.4489,74.6556,18843.0
2021-07-19 10:35:00,86.64,86.64,86.41,86.45,34381.0,74.647,74.647,74.4489,74.4833,34381.0
2021-07-19 10:40:00,86.43,86.45,86.23,86.38,19154.0,74.4661,74.4833,74.2938,74.423,19154.0
2021-07-19 10:45:00,86.38,86.38,86.12,86.17,23216.0,74.423,74.423,74.199,74.2421,23216.0
2021-07-19 10:50:00,86.15,86.17,85.98,86.17,39339.0,74.2249,74.2421,74.0784,74.2421,39339.0
2021-07-19 10:55:00,86.17,86.26,86.11,86.14,13755.0,74.2421,74.3196,74.1904,74.2162,13755.0
2021-07-19 11:00:00,86.17,86.3,86.1,86.3,13747.0,74.2421,74.3541,74.1818,74.3541,13747.0
2021-07-19 11:05:00,86.3,86.43,86.23,86.25,23829.0,74.3541,74.4661,74.2938,74.311,23829.0
2021-07-19 11:10:00,86.25,86.25,86.02,86.08,9880.0,74.311,74.311,74.1129,74.1645,9880.0
2021-07-19 11:15:00,86.08,86.2,86.07,86.14,15728.0,74.1645,74.2679,74.1559,74.2162,15728.0
2021-07-19 11:20:00,86.13,86.16,86.0,86.06,13428.0,74.2076,74.2335,74.0956,74.1473,13428.0
2021-07-19 11:25:00,86.08,86.17,86.07,86.09,15133.0,74.1645,74.2421,74.1559,74.1732,15133.0
2021-07-19 11:30:00,86.09,86.1,85.84,85.87,16043.0,74.1732,74.1818,73.9578,73.9836,16043.0
2021-07-19 11:35:00,85.86,85.98,85.74,85.95,19248.0,73.975,74.0784,73.8716,74.0525,19248.0
2021-07-19 11:40:00,85.95,86.02,85.83,85.84,14260.0,74.0525,74.1129,73.9492,73.9578,14260.0
2021-07-19 11:45:00,85.83,85.97,85.78,85.8,14328.0,73.9492,74.0698,73.9061,73.9233,14328.0
2021-07-19 11:50:00,85.8,85.81,85.64,85.65,8986.0,73.9233,73.9319,73.7855,73.7941,8986.0
2021-07-19 11:55:00,85.65,85.85,85.65,85.78,9669.0,73.7941,73.9664,73.7941,73.9061,9669.0
2021-07-19 12:00:00,85.75,85.75,85.45,85.49,20584.0,73.8802,73.8802,73.6218,73.6562,20584.0
2021-07-19 12:05:00,85.49,85.49,85.33,85.35,13837.0,73.6562,73.6562,73.5184,73.5356,13837.0
2021-07-19 12:10:00,85.34,85.34,85.17,85.19,16383.0,73.527,73.527,73.3805,73.3977,16383.0
2021-07-19 12:15:00,85.16,85.19,85.07,85.08,18131.0,73.3719,73.3977,73.2944,73.303,18131.0
2021-07-19 12:20:00,85.09,85.21,85.07,85.21,10082.0,73.3116,73.415,73.2944,73.415,10082.0
2021-07-19 12:25:00,85.27,85.37,85.23,85.32,10580.0,73.4667,73.5528,73.4322,73.5098,10580.0
2021-07-19 12:30:00,85.29,85.32,85.23,85.32,8065.0,73.4839,73.5098,73.4322,73.5098,8065.0
2021-07-19 12:35:00,85.31,85.39,85.28,85.36,12697.0,73.5011,73.5701,73.4753,73.5442,12697.0
2021-07-19 12:40:00,85.36,85.41,85.34,85.39,20566.0,73.5442,73.5873,73.527,73.5701,20566.0
2021-07-19 12:45:00,85.4,85.42,85.35,85.4,9087.0,73.5787,73.5959,73.5356,73.5787,9087.0
2021-07-19 12:50:00,85.41,85.48,85.37,85.43,11528.0,73.5873,73.6476,73.5528,73.6045,11528.0
2021-07-19 12:55:00,85.42,85.42,85.36,85.39,8025.0,73.5959,73.5959,73.5442,73.5701,8025.0
2021-07-19 13:00:00,85.36,85.39,85.34,85.36,23488.0,73.5442,73.5701,73.527,73.5442,23488.0
2021-07-19 13:05:00,85.36,85.46,85.31,85.41,17806.0,73.5442,73.6304,73.5011,73.5873,17806.0
2021-07-19 13:10:00,85.41,85.41,85.29,85.29,8603.0,73.5873,73.5873,73.4839,73.4839,8603.0
2021-07-19 13:15:00,85.31,85.51,85.31,85.45,14981.0,73.5011,73.6735,73.5011,73.6218,14981.0
2021-07-19 13:20:00,85.45,85.46,85.33,85.33,12625.0,73.6218,73.6304,73.5184,73.5184,12625.0
2021-07-19 13:25:00,85.33,85.33,85.18,85.18,8864.0,73.5184,73.5184,73.3891,73.3891,8864.0
2021-07-19 13:30:00,85.17,85.17,85.04,85.04,8131.0,73.3805,73.3805,73.2685,73.2685,8131.0
2021-07-19 13:35:00,85.05,85.16,85.0,85.12,33663.0,73.2771,73.3719,73.234,73.3374,33663.0
2021-07-19 13:40:00,85.12,85.18,85.03,85.09,10331.0,73.3374,73.3891,73.2599,73.3116,10331.0
2021-07-19 13:45:00,85.12,85.15,85.02,85.15,12167.0,73.3374,73.3633,73.2513,73.3633,12167.0
2021-07-19 13:50:00,85.14,85.37,85.14,85.34,18741.0,73.3547,73.5528,73.3547,73.527,18741.0
2021-07-19 13:55:00,85.34,85.39,85.3,85.37,9889.0,73.527,73.5701,73.4925,73.5528,9889.0
2021-07-19 14:00:00,85.38,85.42,85.3,85.32,12146.0,73.5614,73.5959,73.4925,73.5098,12146.0
2021-07-19 14:05:00,85.33,85.41,85.3,85.39,19261.0,73.5184,73.5873,73.4925,73.5701,19261.0
2021-07-19 14:10:00,85.38,85.51,85.38,85.51,10045.0,73.5614,73.6735,73.5614,73.6735,10045.0
2021-07-19 14:15:00,85.52,85.63,85.5,85.62,9186.0,73.6821,73.7768,73.6648,73.7682,9186.0
2021-07-19 14:20:00,85.62,85.64,85.55,85.55,14044.0,73.7682,73.7855,73.7079,73.7079,14044.0
2021-07-19 14:25:00,85.59,85.59,85.51,85.56,12700.0,73.7424,73.7424,73.6735,73.7165,12700.0
2021-07-19 14:30:00,85.55,85.55,85.43,85.49,33530.0,73.7079,73.7079,73.6045,73.6562,33530.0
2021-07-19 14:35:00,85.5,85.51,85.21,85.21,19538.0,73.6648,73.6735,73.415,73.415,19538.0
2021-07-19 14:40:00,85.22,85.26,85.09,85.12,17189.0,73.4236,73.4581,73.3116,73.3374,17189.0
2021-07-19 14:45:00,85.14,85.15,85.07,85.12,9432.0,73.3547,73.3633,73.2944,73.3374,9432.0
2021-07-19 14:50:00,85.13,85.13,85.01,85.03,12503.0,73.3461,73.3461,73.2427,73.2599,12503.0
2021-07-19 14:55:00,85.03,85.23,85.01,85.17,19376.0,73.2599,73.4322,73.2427,73.3805,19376.0
2021-07-19 15:00:00,85.16,85.25,85.1,85.24,12021.0,73.3719,73.4494,73.3202,73.4408,12021.0
2021-07-19 15:05:00,85.28,85.35,85.24,85.34,11534.0,73.4753,73.5356,73.4408,73.527,11534.0
2021-07-19 15:10:00,85.34,85.42,85.28,85.28,20700.0,73.527,73.5959,73.4753,73.4753,20700.0
2021-07-19 15:15:00,85.27,85.31,85.23,85.23,22988.0,73.4667,73.5011,73.4322,73.4322,22988.0
2021-07-19 15:20:00,85.25,85.26,85.16,85.18,21575.0,73.4494,73.4581,73.3719,73.3891,21575.0
2021-07-19 15:25:00,85.17,85.25,85.1,85.2,20745.0,73.3805,73.4494,73.3202,73.4064,20745.0
2021-07-19 15:30:00,85.18,85.29,85.15,85.27,24473.0,73.3891,73.4839,73.3633,73.4667,24473.0
2021-07-19 15:35:00,85.28,85.42,85.24,85.38,33770.0,73.4753,73.5959,73.4408,73.5614,33770.0
2021-07-19 15:40:00,85.39,85.49,85.38,85.42,42532.0,73.5701,73.6562,73.5614,73.5959,42532.0
2021-07-19 15:45:00,85.42,85.6,85.37,85.56,45946.0,73.5959,73.751,73.5528,73.7165,45946.0
2021-07-19 15:50:00,85.56,85.68,85.43,85.62,113195.0,73.7165,73.8199,73.6045,73.7682,113195.0
2021-07-19 15:55:00,85.62,85.8,85.47,85.78,320212.0,73.7682,73.9233,73.639,73.9061,320212.0
2021-07-20 09:30:00,86.28,86.28,86.0,86.12,49128.0,74.3369,74.3369,74.0956,74.199,49128.0
2021-07-20 09:35:00,86.09,86.2,85.9,86.1,62755.0,74.1732,74.2679,74.0095,74.1818,62755.0
2021-07-20 09:40:00,86.15,86.46,86.07,86.46,82157.0,74.2249,74.4919,74.1559,74.4919,82157.0
2021-07-20 09:45:00,86.44,86.44,86.24,86.32,58891.0,74.4747,74.4747,74.3024,74.3713,58891.0
2021-07-20 09:50:00,86.32,86.54,86.32,86.47,33001.0,74.3713,74.5609,74.3713,74.5006,33001.0
2021-07-20 09:55:00,86.48,86.6,86.43,86.51,25347.0,74.5092,74.6126,74.4661,74.535,25347.0
2021-07-20 10:00:00,86.51,86.82,86.43,86.72,30955.0,74.535,74.8021,74.4661,74.716,30955.0
2021-07-20 10:05:00,86.78,86.79,86.51,86.54,22983.0,74.7677,74.7763,74.535,74.5609,22983.0
2021-07-20 10:10:00,86.55,86.59,86.28,86.32,32207.0,74.5695,74.604,74.3369,74.3713,32207.0
2021-07-20 10:15:00,86.32,86.37,86.22,86.35,28077.0,74.3713,74.4144,74.2852,74.3972,28077.0
2021-07-20 10:20:00,86.38,86.43,86.26,86.26,14190.0,74.423,74.4661,74.3196,74.3196,14190.0
2021-07-20 10:25:00,86.27,86.28,86.12,86.14,17050.0,74.3282,74.3369,74.199,74.2162,17050.0
2021-07-20 10:30:00,86.14,86.26,86.09,86.25,13954.0,74.2162,74.3196,74.1732,74.311,13954.0
2021-07-20 10:35:00,86.27,86.31,86.1,86.15,13199.0,74.3282,74.3627,74.1818,74.2249,13199.0
2021-07-20 10:40:00,86.15,86.28,86.09,86.13,18831.0,74.2249,74.3369,74.1732,74.2076,18831.0
2021-07-20 10:45:00,86.13,86.3,86.11,86.27,21164.0,74.2076,74.3541,74.1904,74.3282,21164.0
2021-07-20 10:50:00,86.26,86.26,85.99,86.08,16333.0,74.3196,74.3196,74.087,74.1645,16333.0
2021-07-20 10:55:00,86.08,86.22,86.08,86.21,19583.0,74.1645,74.2852,74.1645,74.2766,19583.0
2021-07-20 11:00:00,86.22,86.39,86.2,86.38,15773.0,74.2852,74.4316,74.2679,74.423,15773.0
2021-07-20 11:05:00,86.39,86.4,86.24,86.36,15027.0,74.4316,74.4403,74.3024,74.4058,15027.0
2021-07-20 11:10:00,86.36,86.45,86.33,86.41,15780.0,74.4058,74.4833,74.3799,74.4489,15780.0
2021-07-20 11:15:00,86.39,86.44,86.29,86.32,14349.0,74.4316,74.4747,74.3455,74.3713,14349.0
2021-07-20 11:20:00,86.34,86.37,86.29,86.3,12768.0,74.3886,74.4144,74.3455,74.3541,12768.0
2021-07-20 11:25:00,86.31,86.31,86.0,86.0,11146.0,74.3627,74.3627,74.0956,74.0956,11146.0
2021-07-20 11:30:00,86.02,86.11,85.98,86.07,12362.0,74.1129,74.1904,74.0784,74.1559,12362.0
2021-07-20 11:35:00,86.07,86.08,86.01,86.02,12104.0,74.1559,74.1645,74.1042,74.1129,12104.0
2021-07-20 11:40:00,86.02,86.13,86.01,86.09,10820.0,74.1129,74.2076,74.1042,74.1732,10820.0
2021-07-20 11:45:00,86.11,86.16,86.11,86.11,8142.0,74.1904,74.2335,74.1904,74.1904,8142.0
2021-07-20 11:50:00,86.1,86.16,86.07,86.09,7526.0,74.1818,74.2335,74.1559,74.1732,7526.0
2021-07-20 11:55:00,86.09,86.23,86.09,86.23,8866.0,74.1732,74.2938,74.1732,74.2938,8866.0
2021-07-20 12:00:00,86.24,86.27,86.16,86.22,14241.0,74.3024,74.3282,74.2335,74.2852,14241.0
2021-07-20 12:05:00,86.25,86.25,86.14,86.2,6144.0,74.311,74.311,74.2162,74.2679,6144.0
2021-07-20 12:10:00,86.2,86.24,86.2,86.23,10120.0,74.2679,74.3024,74.2679,74.2938,10120.0
2021-07-20 12:15:00,86.22,86.33,86.22,86.32,14761.0,74.2852,74.3799,74.2852,74.3713,14761.0
2021-07-20 12:20:00,86.31,86.31,86.19,86.2,7380.0,74.3627,74.3627,74.2593,74.2679,7380.0
2021-07-20 12:25:00,86.2,86.24,86.12,86.15,10941.0,74.2679,74.3024,74.199,74.2249,10941.0
2021-07-20 12:30:00,86.14,86.23,86.11,86.22,9610.0,74.2162,74.2938,74.1904,74.2852,9610.0
2021-07-20 12:35:00,86.23,86.25,86.12,86.12,10716.0,74.2938,74.311,74.199,74.199,10716.0
2021-07-20 12:40:00,86.11,86.15,86.07,86.08,5008.0,74.1904,74.2249,74.1559,74.1645,5008.0
2021-07-20 12:45:00,86.06,86.17,86.05,86.15,9650.0,74.1473,74.2421,74.1387,74.2249,9650.0
2021-07-20 12:50:00,86.15,86.18,86.12,86.15,6193.0,74.2249,74.2507,74.199,74.2249,6193.0
2021-07-20 12:55:00,86.16,86.19,86.1,86.1,20820.0,74.2335,74.2593,74.1818,74.1818,20820.0
2021-07-20 13:00:00,86.09,86.14,86.04,86.06,22646.0,74.1732,74.2162,74.1301,74.1473,22646.0
2021-07-20 13:05:00,86.08,86.09,86.0,86.06,9683.0,74.1645,74.1732,74.0956,74.1473,9683.0
2021-07-20 13:10:00,86.06,86.07,85.96,85.97,7046.0,74.1473,74.1559,74.0612,74.0698,7046.0
2021-07-20 13:15:00,85.97,86.01,85.94,85.94,11918.0,74.0698,74.1042,74.0439,74.0439,11918.0
2021-07-20 13:20:00,85.94,86.0,85.92,85.94,10149.0,74.0439,74.0956,74.0267,74.0439,10149.0
2021-07-20 13:25:00,85.95,86.09,85.95,86.09,30956.0,74.0525,74.1732,74.0525,74.1732,30956.0
2021-07-20 13:30:00,86.08,86.13,86.07,86.13,34086.0,74.1645,74.2076,74.1559,74.2076,34086.0
2021-07-20 13:35:00,86.13,86.15,86.07,86.08,11073.0,74.2076,74.2249,74.1559,74.1645,11073.0
2021-07-20 13:40:00,86.08,86.11,86.07,86.08,24516.0,74.1645,74.1904,74.1559,74.1645,24516.0
2021-07-20 13:45:00,86.09,86.29,86.09,86.24,6247.0,74.1732,74.3455,74.1732,74.3024,6247.0
2021-07-20 13:50:00,86.26,86.34,86.23,86.33,11228.0,74.3196,74.3886,74.2938,74.3799,11228.0
2021-07-20 13:55:00,86.33,86.36,86.29,86.36,27819.0,74.3799,74.4058,74.3455,74.4058,27819.0
2021-07-20 14:00:00,86.36,86.41,86.35,86.35,9826.0,74.4058,74.4489,74.3972,74.3972,9826.0
2021-07-20 14:05:00,86.36,86.4,86.26,86.27,13949.0,74.4058,74.4403,74.3196,74.3282,13949.0
2021-07-20 14:10:00,86.26,86.31,86.24,86.26,15262.0,74.3196,74.3627,74.3024,74.3196,15262.0
2021-07-20 14:15:00,86.26,86.3,86.21,86.22,11526.0,74.3196,74.3541,74.2766,74.2852,11526.0
2021-07-20 14:20:00,86.2,86.2,86.1,86.15,33119.0,74.2679,74.2679,74.1818,74.2249,33119.0
2021-07-20 14:25:00,86.14,86.22,86.1,86.22,18671.0,74.2162,74.2852,74.1818,74.2852,18671.0
2021-07-20 14:30:00,86.25,86.25,86.18,86.24,19118.0,74.311,74.311,74.2507,74.3024,19118.0
2021-07-20 14:35:00,86.24,86.3,86.24,86.27,13201.0,74.3024,74.3541,74.3024,74.3282,13201.0
2021-07-20 14:40:00,86.25,86.38,86.25,86.36,16497.0,74.311,74.423,74.311,74.4058,16497.0
2021-07-20 14:45:00,86.36,86.36,86.11,86.11,13265.0,74.4058,74.4058,74.1904,74.1904,13265.0
2021-07-20 14:50:00,86.1,86.11,85.95,85.95,12067.0,74.1818,74.1904,74.0525,74.0525,12067.0
2021-07-20 14:55:00,85.92,85.99,85.9,85.96,18113.0,74.0267,74.087,74.0095,74.0612,18113.0
2021-07-20 15:00:00,85.97,86.08,85.97,86.06,16323.0,74.0698,74.1645,74.0698,74.1473,16323.0
2021-07-20 15:05:00,86.06,86.06,85.91,85.92,18661.0,74.1473,74.1473,74.0181,74.0267,18661.0
2021-07-20 15:10:00,85.91,86.0,85.87,86.0,16169.0,74.0181,74.0956,73.9836,74.0956,16169.0
2021-07-20 15:15:00,86.0,86.01,85.94,85.99,18060.0,74.0956,74.1042,74.0439,74.087,18060.0
2021-07-20 15:20:00,86.0,86.0,85.88,85.91,14740.0,74.0956,74.0956,73.9922,74.0181,14740.0
2021-07-20 15:25:00,85.92,85.93,85.75,85.79,19815.0,74.0267,74.0353,73.8802,73.9147,19815.0
2021-07-20 15:30:00,85.8,85.8,85.7,85.76,19892.0,73.9233,73.9233,73.8372,73.8888,19892.0
2021-07-20 15:35:00,85.76,85.8,85.73,85.73,21894.0,73.8888,73.9233,73.863,73.863,21894.0
2021-07-20 15:40:00,85.72,85.83,85.69,85.75,49703.0,73.8544,73.9492,73.8285,73.8802,49703.0
2021-07-20 15:45:00,85.76,85.93,85.76,85.92,32095.0,73.8888,74.0353,73.8888,74.0267,32095.0
2021-07-20 15:50:00,85.91,85.93,85.7,85.88,88604.0,74.0181,74.0353,73.8372,73.9922,88604.0
2021-07-20 15:55:00,85.85,85.85,85.66,85.74,205738.0,73.9664,73.9664,73.8027,73.8716,205738.0
2021-07-21 09:30:00,85.61,85.94,85.56,85.75,56704.0,73.7596,74.0439,73.7165,73.8802,56704.0
2021-07-21 09:35:00,85.73,85.75,85.64,85.74,11282.0,73.863,73.8802,73.7855,73.8716,11282.0
2021-07-21 09:40:00,85.79,85.91,85.67,85.76,12100.0,73.9147,74.0181,73.8113,73.8888,12100.0
2021-07-21 09:45:00,85.75,86.02,85.68,86.02,20394.0,73.8802,74.1129,73.8199,74.1129,20394.0
2021-07-21 09:50:00,86.04,86.05,85.89,85.94,13977.0,74.1301,74.1387,74.0008,74.0439,13977.0
2021-07-21 09:55:00,85.95,85.98,85.67,85.7,14080.0,74.0525,74.0784,73.8113,73.8372,14080.0
2021-07-21 10:00:00,85.69,85.77,85.58,85.58,26070.0,73.8285,73.8975,73.7338,73.7338,26070.0
2021-07-21 10:05:00,85.59,85.67,85.56,85.64,8786.0,73.7424,73.8113,73.7165,73.7855,8786.0
2021-07-21 10:10:00,85.66,85.76,85.65,85.76,8937.0,73.8027,73.8888,73.7941,73.8888,8937.0
2021-07-21 10:15:00,85.78,85.8,85.39,85.44,17417.0,73.9061,73.9233,73.5701,73.6131,17417.0
2021-07-21 10:20:00,85.38,85.44,85.29,85.35,23096.0,73.5614,73.6131,73.4839,73.5356,23096.0
2021-07-21 10:25:00,85.37,85.46,85.36,85.42,7985.0,73.5528,73.6304,73.5442,73.5959,7985.0
2021-07-21 10:30:00,85.42,85.63,85.42,85.61,16680.0,73.5959,73.7768,73.5959,73.7596,16680.0
2021-07-21 10:35:00,85.6,85.63,85.55,85.63,14621.0,73.751,73.7768,73.7079,73.7768,14621.0
2021-07-21 10:40:00,85.62,85.65,85.58,85.61,23903.0,73.7682,73.7941,73.7338,73.7596,23903.0
2021-07-21 10:45:00,85.62,85.82,85.62,85.76,17968.0,73.7682,73.9405,73.7682,73.8888,17968.0
2021-07-21 10:50:00,85.77,85.77,85.65,85.71,11266.0,73.8975,73.8975,73.7941,73.8458,11266.0
2021-07-21 10:55:00,85.72,85.74,85.65,85.71,18163.0,73.8544,73.8716,73.7941,73.8458,18163.0
2021-07-21 11:00:00,85.73,85.75,85.58,85.59,11163.0,73.863,73.8802,73.7338,73.7424,11163.0
2021-07-21 11:05:00,85.6,85.66,85.56,85.58,8513.0,73.751,73.8027,73.7165,73.7338,8513.0
2021-07-21 11:10:00,85.6,85.62,85.42,85.43,12100.0,73.751,73.7682,73.5959,73.6045,12100.0
2021-07-21 11:15:00,85.41,85.42,85.36,85.38,6410.0,73.5873,73.5959,73.5442,73.5614,6410.0
2021-07-21 11:20:00,85.37,85.4,85.31,85.36,6503.0,73.5528,73.5787,73.5011,73.5442,6503.0
2021-07-21 11:25:00,85.35,85.37,85.27,85.28,16024.0,73.5356,73.5528,73.4667,73.4753,16024.0
2021-07-21 11:30:00,85.29,85.53,85.26,85.53,17033.0,73.4839,73.6907,73.4581,73.6907,17033.0
2021-07-21 11:35:00,85.54,85.54,85.4,85.41,7075.0,73.6993,73.6993,73.5787,73.5873,7075.0
2021-07-21 11:40:00,85.42,85.44,85.3,85.31,15842.0,73.5959,73.6131,73.4925,73.5011,15842.0
2021-07-21 11:45:00,85.31,85.33,85.21,85.22,15336.0,73.5011,73.5184,73.415,73.4236,15336.0
2021-07-21 11:50:00,85.21,85.4,85.18,85.36,29204.0,73.415,73.5787,73.3891,73.5442,29204.0
2021-07-21 11:55:00,85.37,85.48,85.36,85.41,16159.0,73.5528,73.6476,73.5442,73.5873,16159.0
2021-07-21 12:00:00,85.4,85.46,85.33,85.41,19429.0,73.5787,73.6304,73.5184,73.5873,19429.0
2021-07-21 12:05:00,85.42,85.45,85.39,85.4,7348.0,73.5959,73.6218,73.5701,73.5787,7348.0
2021-07-21 12:10:00,85.41,85.47,85.41,85.42,5149.0,73.5873,73.639,73.5873,73.5959,5149.0
2021-07-21 12:15:00,85.41,85.46,85.38,85.38,18304.0,73.5873,73.6304,73.5614,73.5614,18304.0
2021-07-21 12:20:00,85.38,85.39,85.23,85.24,16758.0,73.5614,73.5701,73.4322,73.4408,16758.0
2021-07-21 12:25:00,85.23,85.27,85.2,85.23,12452.0,73.4322,73.4667,73.4064,73.4322,12452.0
2021-07-21 12:30:00,85.24,85.29,85.21,85.27,11323.0,73.4408,73.4839,73.415,73.4667,11323.0
2021-07-21 12:35:00,85.27,85.41,85.27,85.41,6704.0,73.4667,73.5873,73.4667,73.5873,6704.0
2021-07-21 12:40:00,85.41,85.45,85.38,85.4,7199.0,73.5873,73.6218,73.5614,73.5787,7199.0
2021-07-21 12:45:00,85.39,85.41,85.35,85.38,4960.0,73.5701,73.5873,73.5356,73.5614,4960.0
2021-07-21 12:50:00,85.39,85.41,85.35,85.35,9885.0,73.5701,73.5873,73.5356,73.5356,9885.0
2021-07-21 12:55:00,85.34,85.44,85.32,85.41,11881.0,73.527,73.6131,73.5098,73.5873,11881.0
2021-07-21 13:00:00,85.4,85.4,85.27,85.29,12568.0,73.5787,73.5787,73.4667,73.4839,12568.0
2021-07-21 13:05:00,85.3,85.31,85.21,85.23,11715.0,73.4925,73.5011,73.415,73.4322,11715.0
2021-07-21 13:10:00,85.23,85.26,85.21,85.23,9400.0,73.4322,73.4581,73.415,73.4322,9400.0
2021-07-21 13:15:00,85.22,85.27,85.13,85.13,12905.0,73.4236,73.4667,73.3461,73.3461,12905.0
2021-07-21 13:20:00,85.14,85.23,85.14,85.18,8858.0,73.3547,73.4322,73.3547,73.3891,8858.0
2021-07-21 13:25:00,85.19,85.22,85.18,85.19,6567.0,73.3977,73.4236,73.3891,73.3977,6567.0
2021-07-21 13:30:00,85.19,85.25,85.18,85.24,11945.0,73.3977,73.4494,73.3891,73.4408,11945.0
2021-07-21 13:35:00,85.23,85.24,85.13,85.14,9506.0,73.4322,73.4408,73.3461,73.3547,9506.0
2021-07-21 13:40:00,85.14,85.21,85.12,85.14,6683.0,73.3547,73.415,73.3374,73.3547,6683.0
2021-07-21 13:45:00,85.14,85.16,85.08,85.09,6835.0,73.3547,73.3719,73.303,73.3116,6835.0
2021-07-21 13:50:00,85.09,85.1,85.06,85.09,8781.0,73.3116,73.3202,73.2857,73.3116,8781.0
2021-07-21 13:55:00,85.08,85.09,84.96,85.06,17400.0,73.303,73.3116,73.1996,73.2857,17400.0
2021-07-21 14:00:00,85.06,85.07,84.99,84.99,10038.0,73.2857,73.2944,73.2254,73.2254,10038.0
2021-07-21 14:05:00,84.96,85.11,84.94,85.11,13148.0,73.1996,73.3288,73.1824,73.3288,13148.0
2021-07-21 14:10:00,85.1,85.15,85.06,85.11,18085.0,73.3202,73.3633,73.2857,73.3288,18085.0
2021-07-21 14:15:00,85.12,85.13,84.99,85.03,10619.0,73.3374,73.3461,73.2254,73.2599,10619.0
2021-07-21 14:20:00,85.03,85.05,85.0,85.03,8469.0,73.2599,73.2771,73.234,73.2599,8469.0
2021-07-21 14:25:00,85.02,85.03,85.0,85.02,10020.0,73.2513,73.2599,73.234,73.2513,10020.0
2021-07-21 14:30:00,85.02,85.12,85.02,85.07,9924.0,73.2513,73.3374,73.2513,73.2944,9924.0
2021-07-21 14:35:00,85.08,85.15,85.07,85.13,12243.0,73.303,73.3633,73.2944,73.3461,12243.0
2021-07-21 14:40:00,85.14,85.16,85.08,85.08,9918.0,73.3547,73.3719,73.303,73.303,9918.0
2021-07-21 14:45:00,85.09,85.09,84.98,84.98,20429.0,73.3116,73.3116,73.2168,73.2168,20429.0
2021-07-21 14:50:00,85.0,85.04,84.99,85.01,8631.0,73.234,73.2685,73.2254,73.2427,8631.0
2021-07-21 14:55:00,85.01,85.05,84.97,85.0,12806.0,73.2427,73.2771,73.2082,73.234,12806.0
2021-07-21 15:00:00,85.0,85.03,84.96,85.03,13617.0,73.234,73.2599,73.1996,73.2599,13617.0
2021-07-21 15:05:00,85.03,85.05,84.99,84.99,10811.0,73.2599,73.2771,73.2254,73.2254,10811.0
2021-07-21 15:10:00,85.0,85.0,84.76,84.77,26371.0,73.234,73.234,73.0273,73.0359,26371.0
2021-07-21 15:15:00,84.78,84.87,84.75,84.84,17332.0,73.0445,73.122,73.0187,73.0962,17332.0
2021-07-21 15:20:00,84.84,84.89,84.82,84.88,18537.0,73.0962,73.1393,73.079,73.1307,18537.0
2021-07-21 15:25:00,84.87,84.9,84.78,84.81,27964.0,73.122,73.1479,73.0445,73.0703,27964.0
2021-07-21 15:30:00,84.82,84.9,84.76,84.89,25220.0,73.079,73.1479,73.0273,73.1393,25220.0
2021-07-21 15:35:00,84.88,84.88,84.73,84.73,29058.0,73.1307,73.1307,73.0014,73.0014,29058.0
2021-07-21 15:40:00,84.74,84.88,84.72,84.85,23055.0,73.01,73.1307,72.9928,73.1048,23055.0
2021-07-21 15:45:00,84.86,84.86,84.73,84.81,34305.0,73.1134,73.1134,73.0014,73.0703,34305.0
2021-07-21 15:50:00,84.8,84.81,84.62,84.74,93630.0,73.0617,73.0703,72.9066,73.01,93630.0
2021-07-21 15:55:00,84.73,84.75,84.61,84.72,151945.0,73.0014,73.0187,72.898,72.9928,151945.0
2021-07-22 09:30:00,84.85,85.41,84.61,85.25,81530.0,73.1048,73.5873,72.898,73.4494,81530.0
2021-07-22 09:35:00,85.3,86.8,85.17,86.6,204125.0,73.4925,74.7849,73.3805,74.6126,204125.0
2021-07-22 09:40:00,86.59,87.17,85.96,86.16,97526.0,74.604,75.1037,74.0612,74.2335,97526.0
2021-07-22 09:45:00,86.17,86.23,85.93,86.08,41970.0,74.2421,74.2938,74.0353,74.1645,41970.0
2021-07-22 09:50:00,86.07,86.29,86.01,86.13,58468.0,74.1559,74.3455,74.1042,74.2076,58468.0
2021-07-22 09:55:00,86.14,86.3,86.03,86.22,46290.0,74.2162,74.3541,74.1215,74.2852,46290.0
2021-07-22 10:00:00,86.25,86.25,85.7,85.71,27376.0,74.311,74.311,73.8372,73.8458,27376.0
2021-07-22 10:05:00,85.69,85.69,85.43,85.46,29675.0,73.8285,73.8285,73.6045,73.6304,29675.0
2021-07-22 10:10:00,85.43,85.51,85.25,85.3,12696.0,73.6045,73.6735,73.4494,73.4925,12696.0
2021-07-22 10:15:00,85.26,85.37,85.18,85.21,22702.0,73.4581,73.5528,73.3891,73.415,22702.0
2021-07-22 10:20:00,85.21,85.22,84.91,84.95,22984.0,73.415,73.4236,73.1565,73.191,22984.0
2021-07-22 10:25:00,84.97,84.97,84.8,84.9,11898.0,73.2082,73.2082,73.0617,73.1479,11898.0
2021-07-22 10:30:00,84.89,85.19,84.88,85.09,13239.0,73.1393,73.3977,73.1307,73.3116,13239.0
2021-07-22 10:35:00,85.11,85.22,85.04,85.07,11724.0,73.3288,73.4236,73.2685,73.2944,11724.0
2021-07-22 10:40:00,85.08,85.09,84.87,84.93,12969.0,73.303,73.3116,73.122,73.1737,12969.0
2021-07-22 10:45:00,84.95,84.97,84.81,84.87,36521.0,73.191,73.2082,73.0703,73.122,36521.0
2021-07-22 10:50:00,84.87,84.93,84.81,84.86,25370.0,73.122,73.1737,73.0703,73.1134,25370.0
2021-07-22 10:55:00,84.86,85.03,84.83,84.99,17973.0,73.1134,73.2599,73.0876,73.2254,17973.0
2021-07-22 11:00:00,85.0,85.17,85.0,85.11,8013.0,73.234,73.3805,73.234,73.3288,8013.0
2021-07-22 11:05:00,85.1,85.15,84.93,84.94,15162.0,73.3202,73.3633,73.1737,73.1824,15162.0
2021-07-22 11:10:00,84.91,85.2,84.91,85.17,33610.0,73.1565,73.4064,73.1565,73.3805,33610.0
2021-07-22 11:15:00,85.21,85.4,85.21,85.37,11912.0,73.415,73.5787,73.415,73.5528,11912.0
2021-07-22 11:20:00,85.37,85.37,85.23,85.3,15506.0,73.5528,73.5528,73.4322,73.4925,15506.0
2021-07-22 11:25:00,85.32,85.32,85.11,85.11,14808.0,73.5098,73.5098,73.3288,73.3288,14808.0
2021-07-22 11:30:00,85.1,85.21,85.08,85.16,35846.0,73.3202,73.415,73.303,73.3719,35846.0
2021-07-22 11:35:00,85.18,85.18,84.89,84.98,13352.0,73.3891,73.3891,73.1393,73.2168,13352.0
2021-07-22 11:40:00,84.98,84.98,84.79,84.82,12509.0,73.2168,73.2168,73.0531,73.079,12509.0
2021-07-22 11:45:00,84.81,84.92,84.79,84.84,10840.0,73.0703,73.1651,73.0531,73.0962,10840.0
2021-07-22 11:50:00,84.84,84.89,84.77,84.82,10498.0,73.0962,73.1393,73.0359,73.079,10498.0
2021-07-22 11:55:00,84.83,85.02,84.82,84.99,13335.0,73.0876,73.2513,73.079,73.2254,13335.0
2021-07-22 12:00:00,84.97,85.09,84.96,85.03,11569.0,73.2082,73.3116,73.1996,73.2599,11569.0
2021-07-22 12:05:00,85.03,85.05,84.89,84.9,9516.0,73.2599,73.2771,73.1393,73.1479,9516.0
2021-07-22 12:10:00,84.91,84.92,84.84,84.92,6743.0,73.1565,73.1651,73.0962,73.1651,6743.0
2021-07-22 12:15:00,84.91,85.11,84.91,85.01,13218.0,73.1565,73.3288,73.1565,73.2427,13218.0
2021-07-22 12:20:00,85.02,85.04,84.86,84.86,7984.0,73.2513,73.2685,73.1134,73.1134,7984.0
2021-07-22 12:25:00,84.86,84.91,84.82,84.82,6669.0,73.1134,73.1565,73.079,73.079,6669.0
2021-07-22 12:30:00,84.79,84.88,84.78,84.8,10031.0,73.0531,73.1307,73.0445,73.0617,10031.0
2021-07-22 12:35:00,84.82,84.94,84.79,84.94,15237.0,73.079,73.1824,73.0531,73.1824,15237.0
2021-07-22 12:40:00,84.92,84.95,84.83,84.94,9348.0,73.1651,73.191,73.0876,73.1824,9348.0
2021-07-22 12:45:00,84.93,84.93,84.74,84.77,9266.0,73.1737,73.1737,73.01,73.0359,9266.0
2021-07-22 12:50:00,84.76,84.83,84.75,84.82,7566.0,73.0273,73.0876,73.0187,73.079,7566.0
2021-07-22 12:55:00,84.83,84.95,84.83,84.92,15935.0,73.0876,73.191,73.0876,73.1651,15935.0
2021-07-22 13:00:00,84.93,84.95,84.81,84.84,10281.0,73.1737,73.191,73.0703,73.0962,10281.0
2021-07-22 13:05:00,84.84,84.84,84.77,84.79,10466.0,73.0962,73.0962,73.0359,73.0531,10466.0
2021-07-22 13:10:00,84.79,84.86,84.78,84.84,8731.0,73.0531,73.1134,73.0445,73.0962,8731.0
2021-07-22 13:15:00,84.82,84.84,84.78,84.79,15339.0,73.079,73.0962,73.0445,73.0531,15339.0
2021-07-22 13:20:00,84.8,84.83,84.79,84.81,12307.0,73.0617,73.0876,73.0531,73.0703,12307.0
2021-07-22 13:25:00,84.81,84.91,84.76,84.86,16202.0,73.0703,73.1565,73.0273,73.1134,16202.0
2021-07-22 13:30:00,84.87,84.93,84.87,84.89,9187.0,73.122,73.1737,73.122,73.1393,9187.0
2021-07-22 13:35:00,84.88,84.88,84.82,84.83,6443.0,73.1307,73.1307,73.079,73.0876,6443.0
2021-07-22 13:40:00,84.83,84.89,84.82,84.84,7884.0,73.0876,73.1393,73.079,73.0962,7884.0
2021-07-22 13:45:00,84.84,84.86,84.76,84.76,7520.0,73.0962,73.1134,73.0273,73.0273,7520.0
2021-07-22 13:50:00,84.77,84.81,84.73,84.77,11297.0,73.0359,73.0703,73.0014,73.0359,11297.0
2021-07-22 13:55:00,84.78,84.96,84.76,84.95,12555.0,73.0445,73.1996,73.0273,73.191,12555.0
2021-07-22 14:00:00,84.94,85.01,84.83,84.85,19864.0,73.1824,73.2427,73.0876,73.1048,19864.0
2021-07-22 14:05:00,84.84,85.01,84.83,84.88,27928.0,73.0962,73.2427,73.0876,73.1307,27928.0
2021-07-22 14:10:00,84.89,84.92,84.88,84.9,12244.0,73.1393,73.1651,73.1307,73.1479,12244.0
2021-07-22 14:15:00,84.92,84.93,84.75,84.77,12152.0,73.1651,73.1737,73.0187,73.0359,12152.0
2021-07-22 14:20:00,84.77,84.78,84.74,84.76,8859.0,73.0359,73.0445,73.01,73.0273,8859.0
2021-07-22 14:25:00,84.74,84.82,84.74,84.74,6261.0,73.01,73.079,73.01,73.01,6261.0
2021-07-22 14:30:00,84.75,84.78,84.7,84.77,29934.0,73.0187,73.0445,72.9756,73.0359,29934.0
2021-07-22 14:35:00,84.76,84.8,84.75,84.78,6498.0,73.0273,73.0617,73.0187,73.0445,6498.0
2021-07-22 14:40:00,84.78,84.85,84.75,84.84,9066.0,73.0445,73.1048,73.0187,73.0962,9066.0
2021-07-22 14:45:00,84.84,84.89,84.84,84.84,8470.0,73.0962,73.1393,73.0962,73.0962,8470.0
2021-07-22 14:50:00,84.83,84.83,84.72,84.73,16461.0,73.0876,73.0876,72.9928,73.0014,16461.0
2021-07-22 14:55:00,84.74,84.77,84.71,84.73,12811.0,73.01,73.0359,72.9842,73.0014,12811.0
2021-07-22 15:00:00,84.73,84.74,84.7,84.7,15432.0,73.0014,73.01,72.9756,72.9756,15432.0
2021-07-22 15:05:00,84.71,84.74,84.68,84.73,25058.0,72.9842,73.01,72.9583,73.0014,25058.0
2021-07-22 15:10:00,84.74,84.76,84.69,84.69,13604.0,73.01,73.0273,72.967,72.967,13604.0
2021-07-22 15:15:00,84.69,84.72,84.68,84.69,18727.0,72.967,72.9928,72.9583,72.967,18727.0
2021-07-22 15:20:00,84.69,84.71,84.68,84.7,18306.0,72.967,72.9842,72.9583,72.9756,18306.0
2021-07-22 15:25:00,84.7,84.72,84.68,84.68,23208.0,72.9756,72.9928,72.9583,72.9583,23208.0
2021-07-22 15:30:00,84.68,84.72,84.66,84.69,39726.0,72.9583,72.9928,72.9411,72.967,39726.0
2021-07-22 15:35:00,84.69,84.71,84.62,84.7,150833.0,72.967,72.9842,72.9066,72.9756,150833.0
2021-07-22 15:40:00,84.7,84.82,84.69,84.81,67877.0,72.9756,73.079,72.967,73.0703,67877.0
2021-07-22 15:45:00,84.81,84.93,84.81,84.92,44498.0,73.0703,73.1737,73.0703,73.1651,44498.0
2021-07-22 15:50:00,84.92,85.0,84.79,84.9,88160.0,73.1651,73.234,73.0531,73.1479,88160.0
2021-07-22 15:55:00,84.89,84.98,84.83,84.84,157268.0,73.1393,73.2168,73.0876,73.0962,157268.0
2021-07-23 09:30:00,84.77,85.0,84.68,84.76,61410.0,73.0359,73.234,72.9583,73.0273,61410.0
2021-07-23 09:35:00,84.81,84.94,84.74,84.93,12277.0,73.0703,73.1824,73.01,73.1737,12277.0
2021-07-23 09:40:00,84.93,85.03,84.83,85.01,13752.0,73.1737,73.2599,73.0876,73.2427,13752.0
2021-07-23 09:45:00,85.04,85.25,85.04,85.24,8816.0,73.2685,73.4494,73.2685,73.4408,8816.0
2021-07-23 09:50:00,85.25,85.3,85.13,85.3,23881.0,73.4494,73.4925,73.3461,73.4925,23881.0
2021-07-23 09:55:00,85.33,85.34,85.15,85.26,10229.0,73.5184,73.527,73.3633,73.4581,10229.0
2021-07-23 10:00:00,85.27,85.35,85.17,85.28,17729.0,73.4667,73.5356,73.3805,73.4753,17729.0
2021-07-23 10:05:00,85.26,85.4,85.25,85.37,10156.0,73.4581,73.5787,73.4494,73.5528,10156.0
2021-07-23 10:10:00,85.36,85.37,85.18,85.31,13310.0,73.5442,73.5528,73.3891,73.5011,13310.0
2021-07-23 10:15:00,85.29,85.3,85.1,85.25,15304.0,73.4839,73.4925,73.3202,73.4494,15304.0
2021-07-23 10:20:00,85.25,85.32,85.15,85.27,16115.0,73.4494,73.5098,73.3633,73.4667,16115.0
2021-07-23 10:25:00,85.27,85.33,85.15,85.16,8799.0,73.4667,73.5184,73.3633,73.3719,8799.0
2021-07-23 10:30:00,85.2,85.25,85.12,85.15,17401.0,73.4064,73.4494,73.3374,73.3633,17401.0
2021-07-23 10:35:00,85.14,85.23,85.03,85.06,12374.0,73.3547,73.4322,73.2599,73.2857,12374.0
2021-07-23 10:40:00,85.07,85.23,85.07,85.21,6165.0,73.2944,73.4322,73.2944,73.415,6165.0
2021-07-23 10:45:00,85.24,85.33,85.2,85.3,10784.0,73.4408,73.5184,73.4064,73.4925,10784.0
2021-07-23 10:50:00,85.31,85.39,85.26,85.33,11224.0,73.5011,73.5701,73.4581,73.5184,11224.0
2021-07-23 10:55:00,85.33,85.41,85.33,85.35,9247.0,73.5184,73.5873,73.5184,73.5356,9247.0
2021-07-23 11:00:00,85.41,85.5,85.4,85.49,17987.0,73.5873,73.6648,73.5787,73.6562,17987.0
2021-07-23 11:05:00,85.48,85.53,85.46,85.5,14855.0,73.6476,73.6907,73.6304,73.6648,14855.0
2021-07-23 11:10:00,85.49,85.57,85.49,85.51,12039.0,73.6562,73.7251,73.6562,73.6735,12039.0
2021-07-23 11:15:00,85.53,85.59,85.46,85.59,15544.0,73.6907,73.7424,73.6304,73.7424,15544.0
2021-07-23 11:20:00,85.59,85.59,85.41,85.48,17144.0,73.7424,73.7424,73.5873,73.6476,17144.0
2021-07-23 11:25:00,85.49,85.54,85.43,85.49,10814.0,73.6562,73.6993,73.6045,73.6562,10814.0
2021-07-23 11:30:00,85.5,85.57,85.44,85.44,13712.0,73.6648,73.7251,73.6131,73.6131,13712.0
2021-07-23 11:35:00,85.45,85.47,85.39,85.39,9049.0,73.6218,73.639,73.5701,73.5701,9049.0
2021-07-23 11:40:00,85.38,85.42,85.31,85.31,11936.0,73.5614,73.5959,73.5011,73.5011,11936.0
2021-07-23 11:45:00,85.32,85.48,85.31,85.45,21340.0,73.5098,73.6476,73.5011,73.6218,21340.0
2021-07-23 11:50:00,85.45,85.47,85.32,85.35,8640.0,73.6218,73.639,73.5098,73.5356,8640.0
2021-07-23 11:55:00,85.35,85.36,85.17,85.18,10583.0,73.5356,73.5442,73.3805,73.3891,10583.0
2021-07-23 12:00:00,85.19,85.31,85.18,85.3,13438.0,73.3977,73.5011,73.3891,73.4925,13438.0
2021-07-23 12:05:00,85.3,85.39,85.27,85.37,7618.0,73.4925,73.5701,73.4667,73.5528,7618.0
2021-07-23 12:10:00,85.36,85.45,85.35,85.4,13293.0,73.5442,73.6218,73.5356,73.5787,13293.0
2021-07-23 12:15:00,85.41,85.51,85.41,85.51,19618.0,73.5873,73.6735,73.5873,73.6735,19618.0
2021-07-23 12:20:00,85.51,85.55,85.47,85.48,10100.0,73.6735,73.7079,73.639,73.6476,10100.0
2021-07-23 12:25:00,85.47,85.5,85.41,85.5,7537.0,73.639,73.6648,73.5873,73.6648,7537.0
2021-07-23 12:30:00,85.5,85.61,85.5,85.57,9425.0,73.6648,73.7596,73.6648,73.7251,9425.0
2021-07-23 12:35:00,85.59,85.68,85.58,85.65,20419.0,73.7424,73.8199,73.7338,73.7941,20419.0
2021-07-23 12:40:00,85.6,85.67,85.6,85.67,10918.0,73.751,73.8113,73.751,73.8113,10918.0
2021-07-23 12:45:00,85.68,85.68,85.5,85.51,20745.0,73.8199,73.8199,73.6648,73.6735,20745.0
2021-07-23 12:50:00,85.51,85.63,85.51,85.63,6417.0,73.6735,73.7768,73.6735,73.7768,6417.0
2021-07-23 12:55:00,85.62,85.73,85.6,85.64,27857.0,73.7682,73.863,73.751,73.7855,27857.0
2021-07-23 13:00:00,85.64,85.69,85.61,85.63,6704.0,73.7855,73.8285,73.7596,73.7768,6704.0
2021-07-23 13:05:00,85.63,85.71,85.63,85.7,6323.0,73.7768,73.8458,73.7768,73.8372,6323.0
2021-07-23 13:10:00,85.7,85.75,85.69,85.72,8915.0,73.8372,73.8802,73.8285,73.8544,8915.0
2021-07-23 13:15:00,85.7,85.78,85.68,85.77,10200.0,73.8372,73.9061,73.8199,73.8975,10200.0
2021-07-23 13:20:00,85.76,85.77,85.67,85.69,7353.0,73.8888,73.8975,73.8113,73.8285,7353.0
2021-07-23 13:25:00,85.67,85.75,85.67,85.71,9398.0,73.8113,73.8802,73.8113,73.8458,9398.0
2021-07-23 13:30:00,85.71,85.8,85.7,85.74,13146.0,73.8458,73.9233,73.8372,73.8716,13146.0
2021-07-23 13:35:00,85.74,85.78,85.7,85.75,12444.0,73.8716,73.9061,73.8372,73.8802,12444.0
2021-07-23 13:40:00,85.75,85.76,85.71,85.71,11221.0,73.8802,73.8888,73.8458,73.8458,11221.0
2021-07-23 13:45:00,85.71,85.71,85.66,85.68,10973.0,73.8458,73.8458,73.8027,73.8199,10973.0
2021-07-23 13:50:00,85.69,85.71,85.65,85.69,11862.0,73.8285,73.8458,73.7941,73.8285,11862.0
2021-07-23 13:55:00,85.68,85.7,85.63,85.65,10006.0,73.8199,73.8372,73.7768,73.7941,10006.0
2021-07-23 14:00:00,85.65,85.67,85.61,85.62,6239.0,73.7941,73.8113,73.7596,73.7682,6239.0
2021-07-23 14:05:00,85.61,85.66,85.6,85.64,9482.0,73.7596,73.8027,73.751,73.7855,9482.0
2021-07-23 14:10:00,85.65,85.71,85.65,85.7,9064.0,73.7941,73.8458,73.7941,73.8372,9064.0
2021-07-23 14:15:00,85.7,85.75,85.68,85.71,12881.0,73.8372,73.8802,73.8199,73.8458,12881.0
2021-07-23 14:20:00,85.71,85.76,85.69,85.7,10118.0,73.8458,73.8888,73.8285,73.8372,10118.0
2021-07-23 14:25:00,85.68,85.7,85.65,85.67,16707.0,73.8199,73.8372,73.7941,73.8113,16707.0
2021-07-23 14:30:00,85.67,85.68,85.64,85.67,8338.0,73.8113,73.8199,73.7855,73.8113,8338.0
2021-07-23 14:35:00,85.68,85.75,85.65,85.75,9849.0,73.8199,73.8802,73.7941,73.8802,9849.0
2021-07-23 14:40:00,85.78,85.8,85.74,85.79,30768.0,73.9061,73.9233,73.8716,73.9147,30768.0
2021-07-23 14:45:00,85.8,85.82,85.7,85.75,10183.0,73.9233,73.9405,73.8372,73.8802,10183.0
2021-07-23 14:50:00,85.75,85.76,85.72,85.73,14208.0,73.8802,73.8888,73.8544,73.863,14208.0
2021-07-23 14:55:00,85.74,85.76,85.72,85.76,9781.0,73.8716,73.8888,73.8544,73.8888,9781.0
2021-07-23 15:00:00,85.76,85.89,85.76,85.88,12255.0,73.8888,74.0008,73.8888,73.9922,12255.0
2021-07-23 15:05:00,85.89,85.92,85.85,85.88,17758.0,74.0008,74.0267,73.9664,73.9922,17758.0
2021-07-23 15:10:00,85.88,85.91,85.85,85.86,30197.0,73.9922,74.0181,73.9664,73.975,30197.0
2021-07-23 15:15:00,85.86,85.9,85.8,85.9,23261.0,73.975,74.0095,73.9233,74.0095,23261.0
2021-07-23 15:20:00,85.91,85.92,85.88,85.89,28398.0,74.0181,74.0267,73.9922,74.0008,28398.0
2021-07-23 15:25:00,85.88,85.89,85.75,85.89,60039.0,73.9922,74.0008,73.8802,74.0008,60039.0
2021-07-23 15:30:00,85.89,85.94,85.86,85.94,19323.0,74.0008,74.0439,73.975,74.0439,19323.0
2021-07-23 15:35:00,85.93,86.02,85.91,86.01,33182.0,74.0353,74.1129,74.0181,74.1042,33182.0
2021-07-23 15:40:00,86.01,86.07,85.98,86.06,63404.0,74.1042,74.1559,74.0784,74.1473,63404.0
2021-07-23 15:45:00,86.06,86.1,85.93,85.94,52244.0,74.1473,74.1818,74.0353,74.0439,52244.0
2021-07-23 15:50:00,85.95,86.04,85.89,86.0,112764.0,74.0525,74.1301,74.0008,74.0956,112764.0
2021-07-23 15:55:00,85.99,86.0,85.92,85.98,221447.0,74.087,74.0956,74.0267,74.0784,221447.0
2021-07-26 09:30:00,85.71,86.12,85.6,86.07,51971.0,73.8458,74.199,73.751,74.1559,51971.0
2021-07-26 09:35:00,86.14,86.27,86.07,86.26,10371.0,74.2162,74.3282,74.1559,74.3196,10371.0
2021-07-26 09:40:00,86.28,86.32,86.02,86.07,14235.0,74.3369,74.3713,74.1129,74.1559,14235.0
2021-07-26 09:45:00,86.05,86.09,85.88,86.03,14579.0,74.1387,74.1732,73.9922,74.1215,14579.0
2021-07-26 09:50:00,86.0,86.0,85.71,85.73,12047.0,74.0956,74.0956,73.8458,73.863,12047.0
2021-07-26 09:55:00,85.68,85.76,85.62,85.62,8887.0,73.8199,73.8888,73.7682,73.7682,8887.0
2021-07-26 10:00:00,85.61,85.64,85.42,85.48,13192.0,73.7596,73.7855,73.5959,73.6476,13192.0
2021-07-26 10:05:00,85.5,85.52,85.4,85.5,9466.0,73.6648,73.6821,73.5787,73.6648,9466.0
2021-07-26 10:10:00,85.52,85.61,85.45,85.61,14595.0,73.6821,73.7596,73.6218,73.7596,14595.0
2021-07-26 10:15:00,85.6,85.73,85.55,85.69,8647.0,73.751,73.863,73.7079,73.8285,8647.0
2021-07-26 10:20:00,85.69,85.7,85.53,85.64,8076.0,73.8285,73.8372,73.6907,73.7855,8076.0
2021-07-26 10:25:00,85.64,86.19,85.62,86.06,160829.0,73.7855,74.2593,73.7682,74.1473,160829.0
2021-07-26 10:30:00,86.05,86.24,85.87,86.22,45845.0,74.1387,74.3024,73.9836,74.2852,45845.0
2021-07-26 10:35:00,86.21,86.44,86.18,86.44,68973.0,74.2766,74.4747,74.2507,74.4747,68973.0
2021-07-26 10:40:00,86.44,86.44,86.17,86.25,39967.0,74.4747,74.4747,74.2421,74.311,39967.0
2021-07-26 10:45:00,86.25,86.52,86.25,86.48,19903.0,74.311,74.5436,74.311,74.5092,19903.0
2021-07-26 10:50:00,86.49,86.56,86.44,86.55,17796.0,74.5178,74.5781,74.4747,74.5695,17796.0
2021-07-26 10:55:00,86.56,86.81,86.56,86.78,68072.0,74.5781,74.7935,74.5781,74.7677,68072.0
2021-07-26 11:00:00,86.78,86.78,86.64,86.67,29137.0,74.7677,74.7677,74.647,74.6729,29137.0
2021-07-26 11:05:00,86.68,86.76,86.56,86.67,14419.0,74.6815,74.7504,74.5781,74.6729,14419.0
2021-07-26 11:10:00,86.68,86.81,86.68,86.73,24152.0,74.6815,74.7935,74.6815,74.7246,24152.0
2021-07-26 11:15:00,86.73,86.85,86.66,86.77,25108.0,74.7246,74.828,74.6643,74.759,25108.0
2021-07-26 11:20:00,86.77,86.91,86.74,86.84,25836.0,74.759,74.8797,74.7332,74.8193,25836.0
2021-07-26 11:25:00,86.86,86.95,86.83,86.87,37748.0,74.8366,74.9141,74.8107,74.8452,37748.0
2021-07-26 11:30:00,86.87,87.0,86.84,86.89,32628.0,74.8452,74.9572,74.8193,74.8624,32628.0
2021-07-26 11:35:00,86.9,86.93,86.75,86.83,39306.0,74.871,74.8969,74.7418,74.8107,39306.0
2021-07-26 11:40:00,86.83,86.96,86.8,86.88,19460.0,74.8107,74.9227,74.7849,74.8538,19460.0
2021-07-26 11:45:00,86.89,86.9,86.71,86.76,27519.0,74.8624,74.871,74.7073,74.7504,27519.0
2021-07-26 11:50:00,86.78,86.91,86.77,86.91,18878.0,74.7677,74.8797,74.759,74.8797,18878.0
2021-07-26 11:55:00,86.91,87.0,86.88,86.97,23248.0,74.8797,74.9572,74.8538,74.9314,23248.0
2021-07-26 12:00:00,86.98,87.16,86.97,87.09,29021.0,74.94,75.0951,74.9314,75.0347,29021.0
2021-07-26 12:05:00,87.09,87.13,87.02,87.1,18584.0,75.0347,75.0692,74.9744,75.0434,18584.0
2021-07-26 12:10:00,87.08,87.11,87.01,87.03,18298.0,75.0261,75.052,74.9658,74.983,18298.0
2021-07-26 12:15:00,87.03,87.12,87.03,87.09,27160.0,74.983,75.0606,74.983,75.0347,27160.0
2021-07-26 12:20:00,87.1,87.18,87.08,87.14,26084.0,75.0434,75.1123,75.0261,75.0778,26084.0
2021-07-26 12:25:00,87.14,87.15,86.98,87.0,22375.0,75.0778,75.0864,74.94,74.9572,22375.0
2021-07-26 12:30:00,87.0,87.22,86.99,87.22,35700.0,74.9572,75.1467,74.9486,75.1467,35700.0
2021-07-26 12:35:00,87.23,87.24,87.11,87.14,14711.0,75.1554,75.164,75.052,75.0778,14711.0
2021-07-26 12:40:00,87.14,87.33,87.12,87.33,26541.0,75.0778,75.2415,75.0606,75.2415,26541.0
2021-07-26 12:45:00,87.33,87.35,87.17,87.2,20777.0,75.2415,75.2588,75.1037,75.1295,20777.0
2021-07-26 12:50:00,87.2,87.28,87.17,87.27,10478.0,75.1295,75.1984,75.1037,75.1898,10478.0
2021-07-26 12:55:00,87.28,87.31,87.21,87.27,14358.0,75.1984,75.2243,75.1381,75.1898,14358.0
2021-07-26 13:00:00,87.28,87.34,87.26,87.27,14756.0,75.1984,75.2501,75.1812,75.1898,14756.0
2021-07-26 13:05:00,87.29,87.33,87.2,87.21,14370.0,75.2071,75.2415,75.1295,75.1381,14370.0
2021-07-26 13:10:00,87.21,87.24,87.14,87.21,14827.0,75.1381,75.164,75.0778,75.1381,14827.0
2021-07-26 13:15:00,87.21,87.29,87.21,87.29,12315.0,75.1381,75.2071,75.1381,75.2071,12315.0
2021-07-26 13:20:00,87.29,87.31,87.26,87.3,13691.0,75.2071,75.2243,75.1812,75.2157,13691.0
2021-07-26 13:25:00,87.29,87.3,87.2,87.24,20584.0,75.2071,75.2157,75.1295,75.164,20584.0
2021-07-26 13:30:00,87.25,87.46,87.25,87.4,30089.0,75.1726,75.3535,75.1726,75.3018,30089.0
2021-07-26 13:35:00,87.4,87.42,87.35,87.41,63427.0,75.3018,75.3191,75.2588,75.3104,63427.0
2021-07-26 13:40:00,87.41,87.59,87.4,87.57,24448.0,75.3104,75.4655,75.3018,75.4483,24448.0
2021-07-26 13:45:00,87.57,87.62,87.49,87.59,25599.0,75.4483,75.4914,75.3794,75.4655,25599.0
2021-07-26 13:50:00,87.59,87.66,87.59,87.66,13676.0,75.4655,75.5258,75.4655,75.5258,13676.0
2021-07-26 13:55:00,87.65,87.65,87.47,87.5,47974.0,75.5172,75.5172,75.3621,75.388,47974.0
2021-07-26 14:00:00,87.5,87.59,87.49,87.56,20542.0,75.388,75.4655,75.3794,75.4397,20542.0
2021-07-26 14:05:00,87.56,87.59,87.52,87.56,20437.0,75.4397,75.4655,75.4052,75.4397,20437.0
2021-07-26 14:10:00,87.56,87.56,87.43,87.44,13002.0,75.4397,75.4397,75.3277,75.3363,13002.0
2021-07-26 14:15:00,87.45,87.55,87.44,87.55,24396.0,75.3449,75.4311,75.3363,75.4311,24396.0
2021-07-26 14:20:00,87.54,87.54,87.44,87.5,18146.0,75.4225,75.4225,75.3363,75.388,18146.0
2021-07-26 14:25:00,87.49,87.52,87.46,87.51,15466.0,75.3794,75.4052,75.3535,75.3966,15466.0
2021-07-26 14:30:00,87.52,87.52,87.42,87.47,19949.0,75.4052,75.4052,75.3191,75.3621,19949.0
2021-07-26 14:35:00,87.47,87.5,87.42,87.49,12937.0,75.3621,75.388,75.3191,75.3794,12937.0
2021-07-26 14:40:00,87.48,87.48,87.42,87.48,15289.0,75.3708,75.3708,75.3191,75.3708,15289.0
2021-07-26 14:45:00,87.48,87.49,87.41,87.45,18165.0,75.3708,75.3794,75.3104,75.3449,18165.0
2021-07-26 14:50:00,87.43,87.54,87.43,87.53,17822.0,75.3277,75.4225,75.3277,75.4138,17822.0
2021-07-26 14:55:00,87.52,87.6,87.49,87.6,20795.0,75.4052,75.4741,75.3794,75.4741,20795.0
2021-07-26 15:00:00,87.61,87.61,87.48,87.48,22612.0,75.4828,75.4828,75.3708,75.3708,22612.0
2021-07-26 15:05:00,87.48,87.55,87.45,87.49,32692.0,75.3708,75.4311,75.3449,75.3794,32692.0
2021-07-26 15:10:00,87.5,87.5,87.39,87.42,27898.0,75.388,75.388,75.2932,75.3191,27898.0
2021-07-26 15:15:00,87.41,87.41,87.31,87.31,30469.0,75.3104,75.3104,75.2243,75.2243,30469.0
2021-07-26 15:20:00,87.31,87.36,87.31,87.31,28159.0,75.2243,75.2674,75.2243,75.2243,28159.0
2021-07-26 15:25:00,87.31,87.31,87.15,87.17,27096.0,75.2243,75.2243,75.0864,75.1037,27096.0
2021-07-26 15:30:00,87.16,87.21,87.16,87.18,45185.0,75.0951,75.1381,75.0951,75.1123,45185.0
2021-07-26 15:35:00,87.17,87.21,87.13,87.19,47635.0,75.1037,75.1381,75.0692,75.1209,47635.0
2021-07-26 15:40:00,87.2,87.25,87.17,87.19,86540.0,75.1295,75.1726,75.1037,75.1209,86540.0
2021-07-26 15:45:00,87.19,87.46,87.17,87.42,86515.0,75.1209,75.3535,75.1037,75.3191,86515.0
2021-07-26 15:50:00,87.46,87.78,87.46,87.75,184929.0,75.3535,75.6292,75.3535,75.6034,184929.0
2021-07-26 15:55:00,87.75,87.82,87.62,87.68,305525.0,75.6034,75.6637,75.4914,75.5431,305525.0
2021-07-27 09:30:00,87.72,87.97,87.53,87.93,86460.0,75.5775,75.7929,75.4138,75.7585,86460.0
2021-07-27 09:35:00,87.96,88.05,87.32,87.32,33013.0,75.7843,75.8619,75.2329,75.2329,33013.0
2021-07-27 09:40:00,87.34,87.8,87.32,87.78,52335.0,75.2501,75.6465,75.2329,75.6292,52335.0
2021-07-27 09:45:00,87.79,87.92,87.64,87.68,16871.0,75.6378,75.7499,75.5086,75.5431,16871.0
2021-07-27 09:50:00,87.68,87.93,87.68,87.82,14623.0,75.5431,75.7585,75.5431,75.6637,14623.0
2021-07-27 09:55:00,87.76,87.97,87.66,87.95,15924.0,75.612,75.7929,75.5258,75.7757,15924.0
2021-07-27 10:00:00,87.97,88.34,87.94,88.32,23069.0,75.7929,76.1117,75.7671,76.0945,23069.0
2021-07-27 10:05:00,88.3,88.37,88.12,88.23,29183.0,76.0773,76.1376,75.9222,76.0169,29183.0
2021-07-27 10:10:00,88.22,88.43,88.22,88.31,22993.0,76.0083,76.1893,76.0083,76.0859,22993.0
2021-07-27 10:15:00,88.31,88.39,88.17,88.27,16557.0,76.0859,76.1548,75.9652,76.0514,16557.0
2021-07-27 10:20:00,88.25,88.37,88.23,88.36,24484.0,76.0342,76.1376,76.0169,76.1289,24484.0
2021-07-27 10:25:00,88.35,88.47,88.33,88.42,222674.0,76.1203,76.2237,76.1031,76.1806,222674.0
2021-07-27 10:30:00,88.46,88.7,88.39,88.7,26860.0,76.2151,76.4219,76.1548,76.4219,26860.0
2021-07-27 10:35:00,88.69,88.75,88.56,88.66,30990.0,76.4133,76.465,76.3013,76.3874,30990.0
2021-07-27 10:40:00,88.66,88.7,88.6,88.64,9893.0,76.3874,76.4219,76.3357,76.3702,9893.0
2021-07-27 10:45:00,88.63,88.7,88.56,88.63,13783.0,76.3616,76.4219,76.3013,76.3616,13783.0
2021-07-27 10:50:00,88.62,88.78,88.46,88.76,48557.0,76.353,76.4908,76.2151,76.4736,48557.0
2021-07-27 10:55:00,88.77,88.8,88.56,88.58,14141.0,76.4822,76.508,76.3013,76.3185,14141.0
2021-07-27 11:00:00,88.57,88.73,88.55,88.72,46784.0,76.3099,76.4477,76.2926,76.4391,46784.0
2021-07-27 11:05:00,88.75,88.83,88.75,88.83,8128.0,76.465,76.5339,76.465,76.5339,8128.0
2021-07-27 11:10:00,88.83,89.0,88.83,89.0,25534.0,76.5339,76.6804,76.5339,76.6804,25534.0
2021-07-27 11:15:00,89.03,89.24,89.01,89.15,18189.0,76.7062,76.8871,76.689,76.8096,18189.0
2021-07-27 11:20:00,89.17,89.4,89.15,89.36,11193.0,76.8268,77.025,76.8096,76.9905,11193.0
2021-07-27 11:25:00,89.36,89.42,89.29,89.34,18724.0,76.9905,77.0422,76.9302,76.9733,18724.0
2021-07-27 11:30:00,89.31,89.31,89.06,89.28,31016.0,76.9474,76.9474,76.732,76.9216,31016.0
2021-07-27 11:35:00,89.3,89.49,89.24,89.47,18539.0,76.9388,77.1025,76.8871,77.0853,18539.0
2021-07-27 11:40:00,89.47,89.48,89.25,89.33,18584.0,77.0853,77.0939,76.8957,76.9647,18584.0
2021-07-27 11:45:00,89.34,89.45,89.31,89.43,9986.0,76.9733,77.0681,76.9474,77.0508,9986.0
2021-07-27 11:50:00,89.43,89.43,89.26,89.29,13978.0,77.0508,77.0508,76.9044,76.9302,13978.0
2021-07-27 11:55:00,89.29,89.29,89.13,89.24,27338.0,76.9302,76.9302,76.7924,76.8871,27338.0
2021-07-27 12:00:00,89.24,89.38,89.23,89.35,11889.0,76.8871,77.0078,76.8785,76.9819,11889.0
2021-07-27 12:05:00,89.34,89.42,89.31,89.41,18846.0,76.9733,77.0422,76.9474,77.0336,18846.0
2021-07-27 12:10:00,89.42,89.42,89.28,89.33,21778.0,77.0422,77.0422,76.9216,76.9647,21778.0
2021-07-27 12:15:00,89.33,89.39,89.28,89.3,11939.0,76.9647,77.0164,76.9216,76.9388,11939.0
2021-07-27 12:20:00,89.31,89.35,89.11,89.12,12665.0,76.9474,76.9819,76.7751,76.7837,12665.0
2021-07-27 12:25:00,89.12,89.16,89.06,89.16,14717.0,76.7837,76.8182,76.732,76.8182,14717.0
2021-07-27 12:30:00,89.15,89.21,89.09,89.18,14944.0,76.8096,76.8613,76.7579,76.8354,14944.0
2021-07-27 12:35:00,89.21,89.28,89.15,89.26,23473.0,76.8613,76.9216,76.8096,76.9044,23473.0
2021-07-27 12:40:00,89.26,89.42,89.25,89.41,15903.0,76.9044,77.0422,76.8957,77.0336,15903.0
2021-07-27 12:45:00,89.42,89.53,89.38,89.38,44204.0,77.0422,77.137,77.0078,77.0078,44204.0
2021-07-27 12:50:00,89.37,89.49,89.36,89.47,18058.0,76.9991,77.1025,76.9905,77.0853,18058.0
2021-07-27 12:55:00,89.47,89.52,89.44,89.46,11224.0,77.0853,77.1284,77.0594,77.0767,11224.0
2021-07-27 13:00:00,89.48,89.52,89.41,89.52,14108.0,77.0939,77.1284,77.0336,77.1284,14108.0
2021-07-27 13:05:00,89.51,89.57,89.5,89.55,12375.0,77.1198,77.1715,77.1111,77.1542,12375.0
2021-07-27 13:10:00,89.55,89.67,89.51,89.66,12890.0,77.1542,77.2576,77.1198,77.249,12890.0
2021-07-27 13:15:00,89.65,89.75,89.64,89.75,16863.0,77.2404,77.3265,77.2318,77.3265,16863.0
2021-07-27 13:20:00,89.75,89.77,89.66,89.73,12972.0,77.3265,77.3438,77.249,77.3093,12972.0
2021-07-27 13:25:00,89.74,89.75,89.66,89.68,15826.0,77.3179,77.3265,77.249,77.2662,15826.0
2021-07-27 13:30:00,89.67,89.67,89.57,89.63,20238.0,77.2576,77.2576,77.1715,77.2231,20238.0
2021-07-27 13:35:00,89.63,89.71,89.62,89.67,11957.0,77.2231,77.2921,77.2145,77.2576,11957.0
2021-07-27 13:40:00,89.67,89.68,89.51,89.6,27865.0,77.2576,77.2662,77.1198,77.1973,27865.0
2021-07-27 13:45:00,89.59,89.64,89.56,89.64,17472.0,77.1887,77.2318,77.1628,77.2318,17472.0
2021-07-27 13:50:00,89.64,89.64,89.59,89.64,12224.0,77.2318,77.2318,77.1887,77.2318,12224.0
2021-07-27 13:55:00,89.65,89.71,89.63,89.69,13963.0,77.2404,77.2921,77.2231,77.2748,13963.0
2021-07-27 14:00:00,89.68,89.74,89.65,89.71,21964.0,77.2662,77.3179,77.2404,77.2921,21964.0
2021-07-27 14:05:00,89.72,89.72,89.48,89.53,21546.0,77.3007,77.3007,77.0939,77.137,21546.0
2021-07-27 14:10:00,89.53,89.66,89.53,89.6,18773.0,77.137,77.249,77.137,77.1973,18773.0
2021-07-27 14:15:00,89.59,89.63,89.52,89.56,14772.0,77.1887,77.2231,77.1284,77.1628,14772.0
2021-07-27 14:20:00,89.55,89.61,89.47,89.58,21164.0,77.1542,77.2059,77.0853,77.1801,21164.0
2021-07-27 14:25:00,89.58,89.61,89.53,89.6,13218.0,77.1801,77.2059,77.137,77.1973,13218.0
2021-07-27 14:30:00,89.6,89.63,89.45,89.47,15268.0,77.1973,77.2231,77.0681,77.0853,15268.0
2021-07-27 14:35:00,89.48,89.51,89.39,89.39,23736.0,77.0939,77.1198,77.0164,77.0164,23736.0
2021-07-27 14:40:00,89.39,89.43,89.3,89.3,9685.0,77.0164,77.0508,76.9388,76.9388,9685.0
2021-07-27 14:45:00,89.3,89.36,89.26,89.33,14180.0,76.9388,76.9905,76.9044,76.9647,14180.0
2021-07-27 14:50:00,89.33,89.34,89.16,89.18,17384.0,76.9647,76.9733,76.8182,76.8354,17384.0
2021-07-27 14:55:00,89.18,89.29,89.16,89.16,20026.0,76.8354,76.9302,76.8182,76.8182,20026.0
2021-07-27 15:00:00,89.18,89.24,89.13,89.13,13043.0,76.8354,76.8871,76.7924,76.7924,13043.0
2021-07-27 15:05:00,89.13,89.14,89.07,89.13,22703.0,76.7924,76.801,76.7407,76.7924,22703.0
2021-07-27 15:10:00,89.13,89.22,89.13,89.2,22347.0,76.7924,76.8699,76.7924,76.8527,22347.0
2021-07-27 15:15:00,89.22,89.22,89.13,89.2,20492.0,76.8699,76.8699,76.7924,76.8527,20492.0
2021-07-27 15:20:00,89.19,89.26,89.17,89.17,22863.0,76.8441,76.9044,76.8268,76.8268,22863.0
2021-07-27 15:25:00,89.17,89.24,89.15,89.16,26174.0,76.8268,76.8871,76.8096,76.8182,26174.0
2021-07-27 15:30:00,89.17,89.18,89.1,89.12,36684.0,76.8268,76.8354,76.7665,76.7837,36684.0
2021-07-27 15:35:00,89.12,89.28,89.11,89.26,27514.0,76.7837,76.9216,76.7751,76.9044,27514.0
2021-07-27 15:40:00,89.27,89.31,89.21,89.21,35217.0,76.913,76.9474,76.8613,76.8613,35217.0
2021-07-27 15:45:00,89.2,89.28,89.2,89.27,58063.0,76.8527,76.9216,76.8527,76.913,58063.0
2021-07-27 15:50:00,89.28,89.41,89.27,89.37,93882.0,76.9216,77.0336,76.913,76.9991,93882.0
2021-07-27 15:55:00,89.37,89.48,89.31,89.41,183786.0,76.9991,77.0939,76.9474,77.0336,183786.0
2021-07-28 09:30:00,89.58,89.62,89.21,89.55,74155.0,77.1801,77.2145,76.8613,77.1542,74155.0
2021-07-28 09:35:00,89.57,89.81,89.54,89.56,28084.0,77.1715,77.3782,77.1456,77.1628,28084.0
2021-07-28 09:40:00,89.57,89.68,89.34,89.38,24435.0,77.1715,77.2662,76.9733,77.0078,24435.0
2021-07-28 09:45:00,89.4,89.55,89.25,89.29,19175.0,77.025,77.1542,76.8957,76.9302,19175.0
2021-07-28 09:50:00,89.3,89.34,89.09,89.19,17146.0,76.9388,76.9733,76.7579,76.8441,17146.0
2021-07-28 09:55:00,89.18,89.2,88.96,89.06,16181.0,76.8354,76.8527,76.6459,76.732,16181.0
2021-07-28 10:00:00,89.06,89.08,88.84,88.9,10426.0,76.732,76.7493,76.5425,76.5942,10426.0
2021-07-28 10:05:00,88.89,88.91,88.66,88.67,14558.0,76.5856,76.6028,76.3874,76.396,14558.0
2021-07-28 10:10:00,88.67,88.77,88.63,88.72,11807.0,76.396,76.4822,76.3616,76.4391,11807.0
2021-07-28 10:15:00,88.73,88.87,88.73,88.84,23527.0,76.4477,76.5683,76.4477,76.5425,23527.0
2021-07-28 10:20:00,88.86,89.01,88.84,88.92,15749.0,76.5597,76.689,76.5425,76.6114,15749.0
2021-07-28 10:25:00,88.94,89.21,88.94,89.2,23678.0,76.6287,76.8613,76.6287,76.8527,23678.0
2021-07-28 10:30:00,89.2,89.39,89.16,89.3,18655.0,76.8527,77.0164,76.8182,76.9388,18655.0
2021-07-28 10:35:00,89.27,89.29,89.09,89.19,36704.0,76.913,76.9302,76.7579,76.8441,36704.0
2021-07-28 10:40:00,89.21,89.22,89.12,89.18,10808.0,76.8613,76.8699,76.7837,76.8354,10808.0
2021-07-28 10:45:00,89.18,89.18,88.95,89.01,22812.0,76.8354,76.8354,76.6373,76.689,22812.0
2021-07-28 10:50:00,89.02,89.02,88.88,88.94,13050.0,76.6976,76.6976,76.577,76.6287,13050.0
2021-07-28 10:55:00,88.93,89.04,88.9,88.97,16189.0,76.62,76.7148,76.5942,76.6545,16189.0
2021-07-28 11:00:00,88.95,88.95,88.61,88.65,18749.0,76.6373,76.6373,76.3443,76.3788,18749.0
2021-07-28 11:05:00,88.63,88.63,88.57,88.63,13705.0,76.3616,76.3616,76.3099,76.3616,13705.0
2021-07-28 11:10:00,88.62,88.62,88.44,88.48,19838.0,76.353,76.353,76.1979,76.2323,19838.0
2021-07-28 11:15:00,88.48,88.52,88.44,88.52,12685.0,76.2323,76.2668,76.1979,76.2668,12685.0
2021-07-28 11:20:00,88.54,88.65,88.5,88.65,13063.0,76.284,76.3788,76.2496,76.3788,13063.0
2021-07-28 11:25:00,88.65,88.88,88.63,88.86,26281.0,76.3788,76.577,76.3616,76.5597,26281.0
2021-07-28 11:30:00,88.86,88.88,88.79,88.79,23051.0,76.5597,76.577,76.4994,76.4994,23051.0
2021-07-28 11:35:00,88.78,88.91,88.74,88.85,18654.0,76.4908,76.6028,76.4563,76.5511,18654.0
2021-07-28 11:40:00,88.85,88.96,88.83,88.91,13409.0,76.5511,76.6459,76.5339,76.6028,13409.0
2021-07-28 11:45:00,88.9,88.94,88.77,88.78,9456.0,76.5942,76.6287,76.4822,76.4908,9456.0
2021-07-28 11:50:00,88.76,88.77,88.66,88.77,9880.0,76.4736,76.4822,76.3874,76.4822,9880.0
2021-07-28 11:55:00,88.77,88.79,88.63,88.65,9383.0,76.4822,76.4994,76.3616,76.3788,9383.0
2021-07-28 12:00:00,88.67,88.68,88.56,88.57,7863.0,76.396,76.4046,76.3013,76.3099,7863.0
2021-07-28 12:05:00,88.55,88.65,88.51,88.58,19355.0,76.2926,76.3788,76.2582,76.3185,19355.0
2021-07-28 12:10:00,88.55,88.6,88.48,88.51,15337.0,76.2926,76.3357,76.2323,76.2582,15337.0
2021-07-28 12:15:00,88.5,88.56,88.5,88.54,7195.0,76.2496,76.3013,76.2496,76.284,7195.0
2021-07-28 12:20:00,88.56,88.57,88.33,88.38,13933.0,76.3013,76.3099,76.1031,76.1462,13933.0
2021-07-28 12:25:00,88.37,88.37,88.29,88.3,6014.0,76.1376,76.1376,76.0686,76.0773,6014.0
2021-07-28 12:30:00,88.31,88.37,88.3,88.32,11180.0,76.0859,76.1376,76.0773,76.0945,11180.0
2021-07-28 12:35:00,88.33,88.53,88.32,88.47,14278.0,76.1031,76.2754,76.0945,76.2237,14278.0
2021-07-28 12:40:00,88.47,88.47,88.33,88.4,7479.0,76.2237,76.2237,76.1031,76.1634,7479.0
2021-07-28 12:45:00,88.39,88.44,88.37,88.41,7225.0,76.1548,76.1979,76.1376,76.172,7225.0
2021-07-28 12:50:00,88.41,88.49,88.41,88.43,10459.0,76.172,76.2409,76.172,76.1893,10459.0
2021-07-28 12:55:00,88.41,88.47,88.34,88.46,8298.0,76.172,76.2237,76.1117,76.2151,8298.0
2021-07-28 13:00:00,88.45,88.46,88.32,88.33,7197.0,76.2065,76.2151,76.0945,76.1031,7197.0
2021-07-28 13:05:00,88.32,88.42,88.31,88.37,7080.0,76.0945,76.1806,76.0859,76.1376,7080.0
2021-07-28 13:10:00,88.38,88.4,88.35,88.38,9173.0,76.1462,76.1634,76.1203,76.1462,9173.0
2021-07-28 13:15:00,88.4,88.5,88.4,88.48,5221.0,76.1634,76.2496,76.1634,76.2323,5221.0
2021-07-28 13:20:00,88.48,88.52,88.45,88.5,7696.0,76.2323,76.2668,76.2065,76.2496,7696.0
2021-07-28 13:25:00,88.5,88.52,88.38,88.44,14820.0,76.2496,76.2668,76.1462,76.1979,14820.0
2021-07-28 13:30:00,88.43,88.5,88.42,88.43,6069.0,76.1893,76.2496,76.1806,76.1893,6069.0
2021-07-28 13:35:00,88.43,88.47,88.35,88.45,7387.0,76.1893,76.2237,76.1203,76.2065,7387.0
2021-07-28 13:40:00,88.46,88.56,88.45,88.54,6997.0,76.2151,76.3013,76.2065,76.284,6997.0
2021-07-28 13:45:00,88.54,88.59,88.53,88.55,6148.0,76.284,76.3271,76.2754,76.2926,6148.0
2021-07-28 13:50:00,88.55,88.59,88.55,88.58,7588.0,76.2926,76.3271,76.2926,76.3185,7588.0
2021-07-28 13:55:00,88.56,88.59,88.53,88.59,6410.0,76.3013,76.3271,76.2754,76.3271,6410.0
2021-07-28 14:00:00,88.58,88.59,88.26,88.57,32230.0,76.3185,76.3271,76.0428,76.3099,32230.0
2021-07-28 14:05:00,88.55,88.81,88.54,88.8,31625.0,76.2926,76.5167,76.284,76.508,31625.0
2021-07-28 14:10:00,88.84,89.02,88.84,88.96,63892.0,76.5425,76.6976,76.5425,76.6459,63892.0
2021-07-28 14:15:00,88.97,89.04,88.92,88.92,12289.0,76.6545,76.7148,76.6114,76.6114,12289.0
2021-07-28 14:20:00,88.91,88.94,88.82,88.85,11352.0,76.6028,76.6287,76.5253,76.5511,11352.0
2021-07-28 14:25:00,88.87,88.92,88.8,88.81,10421.0,76.5683,76.6114,76.508,76.5167,10421.0
2021-07-28 14:30:00,88.79,88.85,88.71,88.76,17465.0,76.4994,76.5511,76.4305,76.4736,17465.0
2021-07-28 14:35:00,88.76,88.83,88.73,88.76,13503.0,76.4736,76.5339,76.4477,76.4736,13503.0
2021-07-28 14:40:00,88.77,88.83,88.71,88.81,14304.0,76.4822,76.5339,76.4305,76.5167,14304.0
2021-07-28 14:45:00,88.81,88.94,88.77,88.93,9425.0,76.5167,76.6287,76.4822,76.62,9425.0
2021-07-28 14:50:00,88.91,88.93,88.84,88.9,11895.0,76.6028,76.62,76.5425,76.5942,11895.0
2021-07-28 14:55:00,88.9,89.0,88.9,88.91,10872.0,76.5942,76.6804,76.5942,76.6028,10872.0
2021-07-28 15:00:00,88.92,88.96,88.77,88.8,17699.0,76.6114,76.6459,76.4822,76.508,17699.0
2021-07-28 15:05:00,88.81,88.81,88.72,88.73,12420.0,76.5167,76.5167,76.4391,76.4477,12420.0
2021-07-28 15:10:00,88.73,88.86,88.72,88.86,10209.0,76.4477,76.5597,76.4391,76.5597,10209.0
2021-07-28 15:15:00,88.86,88.93,88.8,88.86,13013.0,76.5597,76.62,76.508,76.5597,13013.0
2021-07-28 15:20:00,88.86,88.86,88.72,88.73,30067.0,76.5597,76.5597,76.4391,76.4477,30067.0
2021-07-28 15:25:00,88.72,88.78,88.68,88.76,12882.0,76.4391,76.4908,76.4046,76.4736,12882.0
2021-07-28 15:30:00,88.76,88.97,88.76,88.92,19320.0,76.4736,76.6545,76.4736,76.6114,19320.0
2021-07-28 15:35:00,88.91,88.97,88.77,88.77,22392.0,76.6028,76.6545,76.4822,76.4822,22392.0
2021-07-28 15:40:00,88.78,88.98,88.78,88.97,35329.0,76.4908,76.6631,76.4908,76.6545,35329.0
2021-07-28 15:45:00,88.97,89.06,88.92,89.06,28085.0,76.6545,76.732,76.6114,76.732,28085.0
2021-07-28 15:50:00,89.07,89.09,88.99,89.07,43898.0,76.7407,76.7579,76.6717,76.7407,43898.0
2021-07-28 15:55:00,89.06,89.07,88.96,88.99,83900.0,76.732,76.7407,76.6459,76.6717,83900.0
2021-07-29 09:30:00,88.94,89.2,88.85,89.14,47259.0,76.6287,76.8527,76.5511,76.801,47259.0
2021-07-29 09:35:00,89.12,89.46,89.12,89.43,10549.0,76.7837,77.0767,76.7837,77.0508,10549.0
2021-07-29 09:40:00,89.44,89.52,89.25,89.29,11715.0,77.0594,77.1284,76.8957,76.9302,11715.0
2021-07-29 09:45:00,89.31,89.35,89.14,89.26,9091.0,76.9474,76.9819,76.801,76.9044,9091.0
2021-07-29 09:50:00,89.2,89.21,89.0,89.0,8400.0,76.8527,76.8613,76.6804,76.6804,8400.0
2021-07-29 09:55:00,89.02,89.35,89.02,89.33,8132.0,76.6976,76.9819,76.6976,76.9647,8132.0
2021-07-29 10:00:00,89.31,89.39,89.24,89.26,8169.0,76.9474,77.0164,76.8871,76.9044,8169.0
2021-07-29 10:05:00,89.27,89.31,89.17,89.21,9138.0,76.913,76.9474,76.8268,76.8613,9138.0
2021-07-29 10:10:00,89.19,89.26,89.0,89.05,12836.0,76.8441,76.9044,76.6804,76.7234,12836.0
2021-07-29 10:15:00,89.03,89.06,88.83,88.85,33141.0,76.7062,76.732,76.5339,76.5511,33141.0
2021-07-29 10:20:00,88.88,89.01,88.84,89.0,16648.0,76.577,76.689,76.5425,76.6804,16648.0
2021-07-29 10:25:00,89.0,89.07,88.87,89.03,9559.0,76.6804,76.7407,76.5683,76.7062,9559.0
2021-07-29 10:30:00,89.05,89.08,88.98,89.06,7100.0,76.7234,76.7493,76.6631,76.732,7100.0
2021-07-29 10:35:00,89.04,89.08,88.92,89.06,16938.0,76.7148,76.7493,76.6114,76.732,16938.0
2021-07-29 10:40:00,89.06,89.12,88.94,88.98,13610.0,76.732,76.7837,76.6287,76.6631,13610.0
2021-07-29 10:45:00,88.98,89.06,88.98,88.99,10637.0,76.6631,76.732,76.6631,76.6717,10637.0
2021-07-29 10:50:00,89.0,89.15,89.0,89.11,7248.0,76.6804,76.8096,76.6804,76.7751,7248.0
2021-07-29 10:55:00,89.09,89.11,89.0,89.0,7373.0,76.7579,76.7751,76.6804,76.6804,7373.0
2021-07-29 11:00:00,89.0,89.09,89.0,89.08,7818.0,76.6804,76.7579,76.6804,76.7493,7818.0
2021-07-29 11:05:00,89.06,89.08,88.95,88.95,18957.0,76.732,76.7493,76.6373,76.6373,18957.0
2021-07-29 11:10:00,88.94,89.17,88.94,89.17,7416.0,76.6287,76.8268,76.6287,76.8268,7416.0
2021-07-29 11:15:00,89.14,89.15,89.0,89.02,8135.0,76.801,76.8096,76.6804,76.6976,8135.0
2021-07-29 11:20:00,89.03,89.05,88.88,88.91,8359.0,76.7062,76.7234,76.577,76.6028,8359.0
2021-07-29 11:25:00,88.91,89.02,88.89,88.99,5706.0,76.6028,76.6976,76.5856,76.6717,5706.0
2021-07-29 11:30:00,88.98,89.08,88.98,89.07,5446.0,76.6631,76.7493,76.6631,76.7407,5446.0
2021-07-29 11:35:00,89.08,89.08,88.97,89.0,11596.0,76.7493,76.7493,76.6545,76.6804,11596.0
2021-07-29 11:40:00,89.0,89.01,88.96,88.98,13391.0,76.6804,76.689,76.6459,76.6631,13391.0
2021-07-29 11:45:00,88.98,89.0,88.89,88.9,34741.0,76.6631,76.6804,76.5856,76.5942,34741.0
2021-07-29 11:50:00,88.9,89.04,88.9,89.03,17199.0,76.5942,76.7148,76.5942,76.7062,17199.0
2021-07-29 11:55:00,89.03,89.1,89.03,89.06,4587.0,76.7062,76.7665,76.7062,76.732,4587.0
2021-07-29 12:00:00,89.05,89.19,89.04,89.19,6999.0,76.7234,76.8441,76.7148,76.8441,6999.0
2021-07-29 12:05:00,89.17,89.21,89.15,89.17,4844.0,76.8268,76.8613,76.8096,76.8268,4844.0
2021-07-29 12:10:00,89.17,89.25,89.16,89.22,5822.0,76.8268,76.8957,76.8182,76.8699,5822.0
2021-07-29 12:15:00,89.21,89.21,89.09,89.14,5821.0,76.8613,76.8613,76.7579,76.801,5821.0
2021-07-29 12:20:00,89.15,89.21,89.12,89.2,7352.0,76.8096,76.8613,76.7837,76.8527,7352.0
2021-07-29 12:25:00,89.2,89.23,89.18,89.22,4374.0,76.8527,76.8785,76.8354,76.8699,4374.0
2021-07-29 12:30:00,89.22,89.27,89.21,89.27,3748.0,76.8699,76.913,76.8613,76.913,3748.0
2021-07-29 12:35:00,89.27,89.32,89.26,89.31,4174.0,76.913,76.9561,76.9044,76.9474,4174.0
2021-07-29 12:40:00,89.33,89.43,89.3,89.33,4008.0,76.9647,77.0508,76.9388,76.9647,4008.0
2021-07-29 12:45:00,89.32,89.38,89.27,89.28,16049.0,76.9561,77.0078,76.913,76.9216,16049.0
2021-07-29 12:50:00,89.26,89.29,89.13,89.17,75965.0,76.9044,76.9302,76.7924,76.8268,75965.0
2021-07-29 12:55:00,89.17,89.22,89.14,89.14,5695.0,76.8268,76.8699,76.801,76.801,5695.0
2021-07-29 13:00:00,89.09,89.1,89.02,89.04,13025.0,76.7579,76.7665,76.6976,76.7148,13025.0
2021-07-29 13:05:00,89.04,89.13,89.04,89.12,10285.0,76.7148,76.7924,76.7148,76.7837,10285.0
2021-07-29 13:10:00,89.14,89.14,89.07,89.09,2718.0,76.801,76.801,76.7407,76.7579,2718.0
2021-07-29 13:15:00,89.09,89.17,89.09,89.17,4411.0,76.7579,76.8268,76.7579,76.8268,4411.0
2021-07-29 13:20:00,89.15,89.18,89.15,89.17,7748.0,76.8096,76.8354,76.8096,76.8268,7748.0
2021-07-29 13:25:00,89.18,89.2,89.1,89.14,7679.0,76.8354,76.8527,76.7665,76.801,7679.0
2021-07-29 13:30:00,89.13,89.22,89.13,89.16,6902.0,76.7924,76.8699,76.7924,76.8182,6902.0
2021-07-29 13:35:00,89.16,89.16,89.03,89.06,8398.0,76.8182,76.8182,76.7062,76.732,8398.0
2021-07-29 13:40:00,89.08,89.13,89.08,89.13,4392.0,76.7493,76.7924,76.7493,76.7924,4392.0
2021-07-29 13:45:00,89.12,89.12,89.06,89.1,4344.0,76.7837,76.7837,76.732,76.7665,4344.0
2021-07-29 13:50:00,89.11,89.16,89.08,89.08,5789.0,76.7751,76.8182,76.7493,76.7493,5789.0
2021-07-29 13:55:00,89.1,89.1,89.05,89.09,3629.0,76.7665,76.7665,76.7234,76.7579,3629.0
2021-07-29 14:00:00,89.08,89.11,89.01,89.03,4474.0,76.7493,76.7751,76.689,76.7062,4474.0
2021-07-29 14:05:00,89.03,89.05,89.0,89.01,6181.0,76.7062,76.7234,76.6804,76.689,6181.0
2021-07-29 14:10:00,89.02,89.13,89.01,89.13,10847.0,76.6976,76.7924,76.689,76.7924,10847.0
2021-07-29 14:15:00,89.13,89.18,89.09,89.15,9865.0,76.7924,76.8354,76.7579,76.8096,9865.0
2021-07-29 14:20:00,89.15,89.19,89.12,89.16,9129.0,76.8096,76.8441,76.7837,76.8182,9129.0
2021-07-29 14:25:00,89.16,89.16,89.08,89.11,8548.0,76.8182,76.8182,76.7493,76.7751,8548.0
2021-07-29 14:30:00,89.09,89.15,89.08,89.1,8345.0,76.7579,76.8096,76.7493,76.7665,8345.0
2021-07-29 14:35:00,89.1,89.22,89.1,89.17,5653.0,76.7665,76.8699,76.7665,76.8268,5653.0
2021-07-29 14:40:00,89.16,89.21,89.13,89.16,9195.0,76.8182,76.8613,76.7924,76.8182,9195.0
2021-07-29 14:45:00,89.14,89.21,89.11,89.2,6142.0,76.801,76.8613,76.7751,76.8527,6142.0
2021-07-29 14:50:00,89.21,89.28,89.21,89.23,9050.0,76.8613,76.9216,76.8613,76.8785,9050.0
2021-07-29 14:55:00,89.24,89.29,89.2,89.29,11583.0,76.8871,76.9302,76.8527,76.9302,11583.0
2021-07-29 15:00:00,89.29,89.37,89.26,89.36,11716.0,76.9302,76.9991,76.9044,76.9905,11716.0
2021-07-29 15:05:00,89.35,89.35,89.29,89.33,9380.0,76.9819,76.9819,76.9302,76.9647,9380.0
2021-07-29 15:10:00,89.33,89.33,89.22,89.25,10096.0,76.9647,76.9647,76.8699,76.8957,10096.0
2021-07-29 15:15:00,89.25,89.3,89.22,89.26,10511.0,76.8957,76.9388,76.8699,76.9044,10511.0
2021-07-29 15:20:00,89.26,89.28,89.23,89.27,14393.0,76.9044,76.9216,76.8785,76.913,14393.0
2021-07-29 15:25:00,89.28,89.36,89.25,89.36,14657.0,76.9216,76.9905,76.8957,76.9905,14657.0
2021-07-29 15:30:00,89.36,89.37,89.2,89.2,48337.0,76.9905,76.9991,76.8527,76.8527,48337.0
2021-07-29 15:35:00,89.19,89.24,89.15,89.21,23094.0,76.8441,76.8871,76.8096,76.8613,23094.0
2021-07-29 15:40:00,89.21,89.25,89.11,89.14,23787.0,76.8613,76.8957,76.7751,76.801,23787.0
2021-07-29 15:45:00,89.13,89.14,89.04,89.14,23601.0,76.7924,76.801,76.7148,76.801,23601.0
2021-07-29 15:50:00,89.13,89.14,88.97,88.98,59649.0,76.7924,76.801,76.6545,76.6631,59649.0
2021-07-29 15:55:00,88.99,89.18,88.95,89.14,88157.0,76.6717,76.8354,76.6373,76.801,88157.0
2021-07-30 09:30:00,89.17,89.77,89.16,89.69,64837.0,76.8268,77.3438,76.8182,77.2748,64837.0
2021-07-30 09:35:00,89.73,89.93,89.7,89.88,22003.0,77.3093,77.4816,77.2835,77.4385,22003.0
2021-07-30 09:40:00,89.85,89.85,89.61,89.63,11539.0,77.4127,77.4127,77.2059,77.2231,11539.0
2021-07-30 09:45:00,89.61,89.62,89.42,89.46,36785.0,77.2059,77.2145,77.0422,77.0767,36785.0
2021-07-30 09:50:00,89.49,89.49,89.28,89.34,10558.0,77.1025,77.1025,76.9216,76.9733,10558.0
2021-07-30 09:55:00,89.34,89.53,89.34,89.51,9280.0,76.9733,77.137,76.9733,77.1198,9280.0
2021-07-30 10:00:00,89.54,89.54,89.24,89.26,11291.0,77.1456,77.1456,76.8871,76.9044,11291.0
2021-07-30 10:05:00,89.26,89.34,89.23,89.24,5825.0,76.9044,76.9733,76.8785,76.8871,5825.0
2021-07-30 10:10:00,89.22,89.25,89.0,89.07,13104.0,76.8699,76.8957,76.6804,76.7407,13104.0
2021-07-30 10:15:00,89.05,89.13,88.98,89.09,11592.0,76.7234,76.7924,76.6631,76.7579,11592.0
2021-07-30 10:20:00,89.11,89.29,89.09,89.23,8128.0,76.7751,76.9302,76.7579,76.8785,8128.0
2021-07-30 10:25:00,89.2,89.21,89.02,89.14,7878.0,76.8527,76.8613,76.6976,76.801,7878.0
2021-07-30 10:30:00,89.11,89.39,89.07,89.31,12664.0,76.7751,77.0164,76.7407,76.9474,12664.0
2021-07-30 10:35:00,89.29,89.36,89.19,89.36,6137.0,76.9302,76.9905,76.8441,76.9905,6137.0
2021-07-30 10:40:00,89.36,89.56,89.35,89.41,5956.0,76.9905,77.1628,76.9819,77.0336,5956.0
2021-07-30 10:45:00,89.42,89.54,89.41,89.45,8367.0,77.0422,77.1456,77.0336,77.0681,8367.0
2021-07-30 10:50:00,89.45,89.51,89.39,89.45,4566.0,77.0681,77.1198,77.0164,77.0681,4566.0
2021-07-30 10:55:00,89.45,89.52,89.43,89.51,10562.0,77.0681,77.1284,77.0508,77.1198,10562.0
2021-07-30 11:00:00,89.51,89.52,89.39,89.52,10419.0,77.1198,77.1284,77.0164,77.1284,10419.0
2021-07-30 11:05:00,89.55,89.63,89.48,89.55,9778.0,77.1542,77.2231,77.0939,77.1542,9778.0
2021-07-30 11:10:00,89.54,89.58,89.49,89.57,5508.0,77.1456,77.1801,77.1025,77.1715,5508.0
2021-07-30 11:15:00,89.55,89.63,89.46,89.63,7365.0,77.1542,77.2231,77.0767,77.2231,7365.0
2021-07-30 11:20:00,89.62,89.62,89.49,89.57,9349.0,77.2145,77.2145,77.1025,77.1715,9349.0
2021-07-30 11:25:00,89.59,89.61,89.5,89.6,7562.0,77.1887,77.2059,77.1111,77.1973,7562.0
2021-07-30 11:30:00,89.59,89.59,89.49,89.5,15533.0,77.1887,77.1887,77.1025,77.1111,15533.0
2021-07-30 11:35:00,89.5,89.62,89.5,89.5,12229.0,77.1111,77.2145,77.1111,77.1111,12229.0
2021-07-30 11:40:00,89.53,89.56,89.5,89.54,5231.0,77.137,77.1628,77.1111,77.1456,5231.0
2021-07-30 11:45:00,89.55,89.61,89.48,89.52,22997.0,77.1542,77.2059,77.0939,77.1284,22997.0
2021-07-30 11:50:00,89.53,89.56,89.48,89.48,17465.0,77.137,77.1628,77.0939,77.0939,17465.0
2021-07-30 11:55:00,89.47,89.48,89.36,89.41,15704.0,77.0853,77.0939,76.9905,77.0336,15704.0
2021-07-30 12:00:00,89.44,89.46,89.37,89.4,8544.0,77.0594,77.0767,76.9991,77.025,8544.0
2021-07-30 12:05:00,89.4,89.45,89.36,89.36,8468.0,77.025,77.0681,76.9905,76.9905,8468.0
2021-07-30 12:10:00,89.36,89.41,89.32,89.34,5304.0,76.9905,77.0336,76.9561,76.9733,5304.0
2021-07-30 12:15:00,89.34,89.35,89.28,89.31,5456.0,76.9733,76.9819,76.9216,76.9474,5456.0
2021-07-30 12:20:00,89.31,89.36,89.28,89.34,6627.0,76.9474,76.9905,76.9216,76.9733,6627.0
2021-07-30 12:25:00,89.36,89.41,89.34,89.41,14832.0,76.9905,77.0336,76.9733,77.0336,14832.0
2021-07-30 12:30:00,89.4,89.42,89.38,89.39,4870.0,77.025,77.0422,77.0078,77.0164,4870.0
2021-07-30 12:35:00,89.37,89.41,89.25,89.28,44561.0,76.9991,77.0336,76.8957,76.9216,44561.0
2021-07-30 12:40:00,89.29,89.37,89.29,89.33,6884.0,76.9302,76.9991,76.9302,76.9647,6884.0
2021-07-30 12:45:00,89.32,89.34,89.29,89.29,5611.0,76.9561,76.9733,76.9302,76.9302,5611.0
2021-07-30 12:50:00,89.27,89.3,89.21,89.22,3937.0,76.913,76.9388,76.8613,76.8699,3937.0
2021-07-30 12:55:00,89.21,89.21,89.15,89.2,16161.0,76.8613,76.8613,76.8096,76.8527,16161.0
2021-07-30 13:00:00,89.2,89.25,89.11,89.13,11670.0,76.8527,76.8957,76.7751,76.7924,11670.0
2021-07-30 13:05:00,89.13,89.13,89.0,89.0,27345.0,76.7924,76.7924,76.6804,76.6804,27345.0
2021-07-30 13:10:00,89.0,89.02,88.86,88.86,9483.0,76.6804,76.6976,76.5597,76.5597,9483.0
2021-07-30 13:15:00,88.86,88.96,88.86,88.94,7930.0,76.5597,76.6459,76.5597,76.6287,7930.0
2021-07-30 13:20:00,88.95,88.96,88.91,88.95,8306.0,76.6373,76.6459,76.6028,76.6373,8306.0
2021-07-30 13:25:00,88.93,88.96,88.87,88.87,6640.0,76.62,76.6459,76.5683,76.5683,6640.0
2021-07-30 13:30:00,88.87,88.91,88.8,88.85,7589.0,76.5683,76.6028,76.508,76.5511,7589.0
2021-07-30 13:35:00,88.85,88.88,88.82,88.87,10166.0,76.5511,76.577,76.5253,76.5683,10166.0
2021-07-30 13:40:00,88.85,88.94,88.85,88.92,3093.0,76.5511,76.6287,76.5511,76.6114,3093.0
2021-07-30 13:45:00,88.9,88.9,88.8,88.85,6120.0,76.5942,76.5942,76.508,76.5511,6120.0
2021-07-30 13:50:00,88.86,88.94,88.86,88.88,8391.0,76.5597,76.6287,76.5597,76.577,8391.0
2021-07-30 13:55:00,88.88,88.88,88.73,88.76,15878.0,76.577,76.577,76.4477,76.4736,15878.0
2021-07-30 14:00:00,88.75,88.75,88.55,88.58,7269.0,76.465,76.465,76.2926,76.3185,7269.0
2021-07-30 14:05:00,88.58,88.6,88.45,88.48,10119.0,76.3185,76.3357,76.2065,76.2323,10119.0
2021-07-30 14:10:00,88.47,88.47,88.32,88.33,9472.0,76.2237,76.2237,76.0945,76.1031,9472.0
2021-07-30 14:15:00,88.35,88.38,88.3,88.31,8282.0,76.1203,76.1462,76.0773,76.0859,8282.0
2021-07-30 14:20:00,88.31,88.36,88.3,88.32,8106.0,76.0859,76.1289,76.0773,76.0945,8106.0
2021-07-30 14:25:00,88.34,88.37,88.31,88.34,9677.0,76.1117,76.1376,76.0859,76.1117,9677.0
2021-07-30 14:30:00,88.36,88.39,88.27,88.36,9357.0,76.1289,76.1548,76.0514,76.1289,9357.0
2021-07-30 14:35:00,88.4,88.41,88.28,88.3,8393.0,76.1634,76.172,76.06,76.0773,8393.0
2021-07-30 14:40:00,88.3,88.33,88.22,88.23,15402.0,76.0773,76.1031,76.0083,76.0169,15402.0
2021-07-30 14:45:00,88.23,88.24,88.13,88.15,18414.0,76.0169,76.0256,75.9308,75.948,18414.0
2021-07-30 14:50:00,88.14,88.22,88.08,88.12,17475.0,75.9394,76.0083,75.8877,75.9222,17475.0
2021-07-30 14:55:00,88.12,88.19,88.1,88.19,8504.0,75.9222,75.9825,75.9049,75.9825,8504.0
2021-07-30 15:00:00,88.19,88.25,88.19,88.24,7971.0,75.9825,76.0342,75.9825,76.0256,7971.0
2021-07-30 15:05:00,88.23,88.28,88.17,88.23,11465.0,76.0169,76.06,75.9652,76.0169,11465.0
2021-07-30 15:10:00,88.24,88.32,88.23,88.31,25938.0,76.0256,76.0945,76.0169,76.0859,25938.0
2021-07-30 15:15:00,88.32,88.47,88.32,88.44,18592.0,76.0945,76.2237,76.0945,76.1979,18592.0
2021-07-30 15:20:00,88.45,88.5,88.41,88.46,14321.0,76.2065,76.2496,76.172,76.2151,14321.0
2021-07-30 15:25:00,88.46,88.52,88.35,88.36,20513.0,76.2151,76.2668,76.1203,76.1289,20513.0
2021-07-30 15:30:00,88.37,88.42,88.3,88.4,18872.0,76.1376,76.1806,76.0773,76.1634,18872.0
2021-07-30 15:35:00,88.4,88.41,88.06,88.07,26171.0,76.1634,76.172,75.8705,75.8791,26171.0
2021-07-30 15:40:00,88.08,88.19,88.05,88.07,30930.0,75.8877,75.9825,75.8619,75.8791,30930.0
2021-07-30 15:45:00,88.06,88.12,88.01,88.04,41308.0,75.8705,75.9222,75.8274,75.8532,41308.0
2021-07-30 15:50:00,88.04,88.34,87.89,88.01,159550.0,75.8532,76.1117,75.724,75.8274,159550.0
2021-07-30 15:55:00,88.02,88.12,87.98,88.11,130204.0,75.836,75.9222,75.8015,75.9136,130204.0
2021-08-02 09:30:00,88.25,88.38,87.95,88.08,63234.0,76.0342,76.1462,75.7757,75.8877,63234.0
2021-08-02 09:35:00,88.1,88.21,87.93,88.08,13300.0,75.9049,75.9997,75.7585,75.8877,13300.0
2021-08-02 09:40:00,88.09,88.21,88.06,88.2,19546.0,75.8963,75.9997,75.8705,75.9911,19546.0
2021-08-02 09:45:00,88.2,88.22,88.04,88.05,18797.0,75.9911,76.0083,75.8532,75.8619,18797.0
2021-08-02 09:50:00,88.06,88.26,88.02,88.05,20542.0,75.8705,76.0428,75.836,75.8619,20542.0
2021-08-02 09:55:00,88.06,88.11,87.74,87.8,11734.0,75.8705,75.9136,75.5948,75.6465,11734.0
2021-08-02 10:00:00,87.76,87.93,87.66,87.81,27516.0,75.612,75.7585,75.5258,75.6551,27516.0
2021-08-02 10:05:00,87.79,87.98,87.77,87.97,13960.0,75.6378,75.8015,75.6206,75.7929,13960.0
2021-08-02 10:10:00,87.98,88.08,87.88,88.07,10312.0,75.8015,75.8877,75.7154,75.8791,10312.0
2021-08-02 10:15:00,88.07,88.18,88.02,88.1,22938.0,75.8791,75.9739,75.836,75.9049,22938.0
2021-08-02 10:20:00,88.11,88.46,88.11,88.46,45324.0,75.9136,76.2151,75.9136,76.2151,45324.0
2021-08-02 10:25:00,88.46,88.74,88.45,88.67,28923.0,76.2151,76.4563,76.2065,76.396,28923.0
2021-08-02 10:30:00,88.66,88.72,88.61,88.69,14928.0,76.3874,76.4391,76.3443,76.4133,14928.0
2021-08-02 10:35:00,88.67,88.69,88.59,88.69,18163.0,76.396,76.4133,76.3271,76.4133,18163.0
2021-08-02 10:40:00,88.7,88.8,88.69,88.7,10732.0,76.4219,76.508,76.4133,76.4219,10732.0
2021-08-02 10:45:00,88.67,88.68,88.59,88.61,11915.0,76.396,76.4046,76.3271,76.3443,11915.0
2021-08-02 10:50:00,88.63,88.65,88.39,88.42,7802.0,76.3616,76.3788,76.1548,76.1806,7802.0
2021-08-02 10:55:00,88.44,88.53,88.3,88.53,11386.0,76.1979,76.2754,76.0773,76.2754,11386.0
2021-08-02 11:00:00,88.53,88.82,88.52,88.8,13086.0,76.2754,76.5253,76.2668,76.508,13086.0
2021-08-02 11:05:00,88.78,88.8,88.71,88.79,8727.0,76.4908,76.508,76.4305,76.4994,8727.0
2021-08-02 11:10:00,88.82,88.88,88.69,88.72,9738.0,76.5253,76.577,76.4133,76.4391,9738.0
2021-08-02 11:15:00,88.75,88.77,88.63,88.71,5788.0,76.465,76.4822,76.3616,76.4305,5788.0
2021-08-02 11:20:00,88.71,88.77,88.65,88.66,8887.0,76.4305,76.4822,76.3788,76.3874,8887.0
2021-08-02 11:25:00,88.69,88.79,88.69,88.79,7075.0,76.4133,76.4994,76.4133,76.4994,7075.0
2021-08-02 11:30:00,88.79,88.82,88.74,88.79,7234.0,76.4994,76.5253,76.4563,76.4994,7234.0
2021-08-02 11:35:00,88.82,88.88,88.8,88.82,8280.0,76.5253,76.577,76.508,76.5253,8280.0
2021-08-02 11:40:00,88.83,88.88,88.82,88.87,8071.0,76.5339,76.577,76.5253,76.5683,8071.0
2021-08-02 11:45:00,88.87,88.87,88.69,88.7,5100.0,76.5683,76.5683,76.4133,76.4219,5100.0
2021-08-02 11:50:00,88.71,88.77,88.69,88.77,8235.0,76.4305,76.4822,76.4133,76.4822,8235.0
2021-08-02 11:55:00,88.77,88.78,88.69,88.76,5955.0,76.4822,76.4908,76.4133,76.4736,5955.0
2021-08-02 12:00:00,88.79,88.87,88.76,88.82,13876.0,76.4994,76.5683,76.4736,76.5253,13876.0
2021-08-02 12:05:00,88.81,88.82,88.74,88.79,6322.0,76.5167,76.5253,76.4563,76.4994,6322.0
2021-08-02 12:10:00,88.79,88.87,88.78,88.82,6849.0,76.4994,76.5683,76.4908,76.5253,6849.0
2021-08-02 12:15:00,88.83,88.83,88.64,88.67,9486.0,76.5339,76.5339,76.3702,76.396,9486.0
2021-08-02 12:20:00,88.67,88.67,88.61,88.63,6093.0,76.396,76.396,76.3443,76.3616,6093.0
2021-08-02 12:25:00,88.63,88.7,88.62,88.66,9274.0,76.3616,76.4219,76.353,76.3874,9274.0
2021-08-02 12:30:00,88.67,88.76,88.62,88.75,5307.0,76.396,76.4736,76.353,76.465,5307.0
2021-08-02 12:35:00,88.76,88.82,88.76,88.76,5262.0,76.4736,76.5253,76.4736,76.4736,5262.0
2021-08-02 12:40:00,88.74,88.74,88.64,88.66,42944.0,76.4563,76.4563,76.3702,76.3874,42944.0
2021-08-02 12:45:00,88.67,88.67,88.55,88.66,8150.0,76.396,76.396,76.2926,76.3874,8150.0
2021-08-02 12:50:00,88.66,88.68,88.61,88.61,5134.0,76.3874,76.4046,76.3443,76.3443,5134.0
2021-08-02 12:55:00,88.59,88.63,88.58,88.58,4462.0,76.3271,76.3616,76.3185,76.3185,4462.0
2021-08-02 13:00:00,88.57,88.6,88.5,88.5,4040.0,76.3099,76.3357,76.2496,76.2496,4040.0
2021-08-02 13:05:00,88.5,88.6,88.5,88.57,4703.0,76.2496,76.3357,76.2496,76.3099,4703.0
2021-08-02 13:10:00,88.57,88.58,88.48,88.51,5510.0,76.3099,76.3185,76.2323,76.2582,5510.0
2021-08-02 13:15:00,88.47,88.53,88.46,88.51,3350.0,76.2237,76.2754,76.2151,76.2582,3350.0
2021-08-02 13:20:00,88.5,88.52,88.42,88.52,8109.0,76.2496,76.2668,76.1806,76.2668,8109.0
2021-08-02 13:25:00,88.52,88.53,88.44,88.5,3098.0,76.2668,76.2754,76.1979,76.2496,3098.0
2021-08-02 13:30:00,88.5,88.51,88.41,88.41,6470.0,76.2496,76.2582,76.172,76.172,6470.0
2021-08-02 13:35:00,88.38,88.38,88.33,88.33,5367.0,76.1462,76.1462,76.1031,76.1031,5367.0
2021-08-02 13:40:00,88.33,88.38,88.29,88.38,4300.0,76.1031,76.1462,76.0686,76.1462,4300.0
2021-08-02 13:45:00,88.39,88.39,88.34,88.37,4803.0,76.1548,76.1548,76.1117,76.1376,4803.0
2021-08-02 13:50:00,88.41,88.43,88.37,88.4,5935.0,76.172,76.1893,76.1376,76.1634,5935.0
2021-08-02 13:55:00,88.41,88.45,88.37,88.38,4105.0,76.172,76.2065,76.1376,76.1462,4105.0
2021-08-02 14:00:00,88.39,88.4,88.35,88.39,6963.0,76.1548,76.1634,76.1203,76.1548,6963.0
2021-08-02 14:05:00,88.38,88.39,88.31,88.36,4791.0,76.1462,76.1548,76.0859,76.1289,4791.0
2021-08-02 14:10:00,88.36,88.45,88.35,88.43,5150.0,76.1289,76.2065,76.1203,76.1893,5150.0
2021-08-02 14:15:00,88.46,88.48,88.42,88.45,9333.0,76.2151,76.2323,76.1806,76.2065,9333.0
2021-08-02 14:20:00,88.46,88.49,88.37,88.4,6997.0,76.2151,76.2409,76.1376,76.1634,6997.0
2021-08-02 14:25:00,88.41,88.41,88.33,88.35,7357.0,76.172,76.172,76.1031,76.1203,7357.0
2021-08-02 14:30:00,88.35,88.43,88.34,88.42,6649.0,76.1203,76.1893,76.1117,76.1806,6649.0
2021-08-02 14:35:00,88.42,88.49,88.4,88.45,5648.0,76.1806,76.2409,76.1634,76.2065,5648.0
2021-08-02 14:40:00,88.43,88.46,88.42,88.45,3100.0,76.1893,76.2151,76.1806,76.2065,3100.0
2021-08-02 14:45:00,88.44,88.49,88.41,88.49,7003.0,76.1979,76.2409,76.172,76.2409,7003.0
2021-08-02 14:50:00,88.49,88.51,88.42,88.49,7951.0,76.2409,76.2582,76.1806,76.2409,7951.0
2021-08-02 14:55:00,88.48,88.52,88.48,88.49,9609.0,76.2323,76.2668,76.2323,76.2409,9609.0
2021-08-02 15:00:00,88.47,88.48,88.4,88.42,12265.0,76.2237,76.2323,76.1634,76.1806,12265.0
2021-08-02 15:05:00,88.41,88.41,88.28,88.28,12298.0,76.172,76.172,76.06,76.06,12298.0
2021-08-02 15:10:00,88.28,88.3,88.19,88.21,28086.0,76.06,76.0773,75.9825,75.9997,28086.0
2021-08-02 15:15:00,88.2,88.23,88.17,88.2,23117.0,75.9911,76.0169,75.9652,75.9911,23117.0
2021-08-02 15:20:00,88.21,88.28,88.18,88.28,25236.0,75.9997,76.06,75.9739,76.06,25236.0
2021-08-02 15:25:00,88.27,88.48,88.24,88.46,19416.0,76.0514,76.2323,76.0256,76.2151,19416.0
2021-08-02 15:30:00,88.46,88.46,88.29,88.38,17783.0,76.2151,76.2151,76.0686,76.1462,17783.0
2021-08-02 15:35:00,88.38,88.47,88.36,88.45,21224.0,76.1462,76.2237,76.1289,76.2065,21224.0
2021-08-02 15:40:00,88.45,88.5,88.38,88.41,22609.0,76.2065,76.2496,76.1462,76.172,22609.0
2021-08-02 15:45:00,88.41,88.48,88.4,88.44,21808.0,76.172,76.2323,76.1634,76.1979,21808.0
2021-08-02 15:50:00,88.44,88.58,88.1,88.35,106112.0,76.1979,76.3185,75.9049,76.1203,106112.0
2021-08-02 15:55:00,88.34,88.36,88.24,88.34,139700.0,76.1117,76.1289,76.0256,76.1117,139700.0
2021-08-03 09:30:00,88.72,88.72,88.23,88.53,38121.0,76.4391,76.4391,76.0169,76.2754,38121.0
2021-08-03 09:35:00,88.57,89.08,88.55,89.06,18594.0,76.3099,76.7493,76.2926,76.732,18594.0
2021-08-03 09:40:00,89.02,89.02,88.82,88.88,15066.0,76.6976,76.6976,76.5253,76.577,15066.0
2021-08-03 09:45:00,88.88,88.95,88.78,88.9,19188.0,76.577,76.6373,76.4908,76.5942,19188.0
2021-08-03 09:50:00,88.9,89.17,88.89,89.14,17774.0,76.5942,76.8268,76.5856,76.801,17774.0
2021-08-03 09:55:00,89.14,89.28,89.12,89.25,16496.0,76.801,76.9216,76.7837,76.8957,16496.0
2021-08-03 10:00:00,89.28,89.52,89.28,89.44,16846.0,76.9216,77.1284,76.9216,77.0594,16846.0
2021-08-03 10:05:00,89.45,89.55,89.42,89.55,10530.0,77.0681,77.1542,77.0422,77.1542,10530.0
2021-08-03 10:10:00,89.58,89.63,89.42,89.44,10868.0,77.1801,77.2231,77.0422,77.0594,10868.0
2021-08-03 10:15:00,89.47,89.47,89.34,89.39,16927.0,77.0853,77.0853,76.9733,77.0164,16927.0
2021-08-03 10:20:00,89.37,89.49,89.35,89.46,13907.0,76.9991,77.1025,76.9819,77.0767,13907.0
2021-08-03 10:25:00,89.48,89.5,89.24,89.24,9270.0,77.0939,77.1111,76.8871,76.8871,9270.0
2021-08-03 10:30:00,89.23,89.44,89.19,89.4,63914.0,76.8785,77.0594,76.8441,77.025,63914.0
2021-08-03 10:35:00,89.46,89.46,89.27,89.31,8207.0,77.0767,77.0767,76.913,76.9474,8207.0
2021-08-03 10:40:00,89.35,89.35,89.18,89.3,12651.0,76.9819,76.9819,76.8354,76.9388,12651.0
2021-08-03 10:45:00,89.34,89.37,89.18,89.32,9549.0,76.9733,76.9991,76.8354,76.9561,9549.0
2021-08-03 10:50:00,89.36,89.49,89.31,89.42,9220.0,76.9905,77.1025,76.9474,77.0422,9220.0
2021-08-03 10:55:00,89.43,89.44,89.27,89.31,12082.0,77.0508,77.0594,76.913,76.9474,12082.0
2021-08-03 11:00:00,89.26,89.32,89.15,89.2,12610.0,76.9044,76.9561,76.8096,76.8527,12610.0
2021-08-03 11:05:00,89.23,89.35,89.19,89.24,16806.0,76.8785,76.9819,76.8441,76.8871,16806.0
2021-08-03 11:10:00,89.24,89.39,89.21,89.29,29128.0,76.8871,77.0164,76.8613,76.9302,29128.0
2021-08-03 11:15:00,89.3,89.33,89.26,89.31,3362.0,76.9388,76.9647,76.9044,76.9474,3362.0
2021-08-03 11:20:00,89.3,89.3,89.21,89.3,7041.0,76.9388,76.9388,76.8613,76.9388,7041.0
2021-08-03 11:25:00,89.3,89.39,89.23,89.38,4861.0,76.9388,77.0164,76.8785,77.0078,4861.0
2021-08-03 11:30:00,89.37,89.4,89.32,89.37,5694.0,76.9991,77.025,76.9561,76.9991,5694.0
2021-08-03 11:35:00,89.38,89.38,89.29,89.29,8078.0,77.0078,77.0078,76.9302,76.9302,8078.0
2021-08-03 11:40:00,89.31,89.53,89.31,89.5,18008.0,76.9474,77.137,76.9474,77.1111,18008.0
2021-08-03 11:45:00,89.47,89.47,89.29,89.32,6997.0,77.0853,77.0853,76.9302,76.9561,6997.0
2021-08-03 11:50:00,89.34,89.35,89.22,89.29,11468.0,76.9733,76.9819,76.8699,76.9302,11468.0
2021-08-03 11:55:00,89.28,89.28,89.16,89.19,9257.0,76.9216,76.9216,76.8182,76.8441,9257.0
2021-08-03 12:00:00,89.2,89.21,89.04,89.06,10057.0,76.8527,76.8613,76.7148,76.732,10057.0
2021-08-03 12:05:00,89.06,89.12,88.96,88.98,10755.0,76.732,76.7837,76.6459,76.6631,10755.0
2021-08-03 12:10:00,88.97,89.07,88.96,89.03,6227.0,76.6545,76.7407,76.6459,76.7062,6227.0
2021-08-03 12:15:00,89.02,89.03,88.92,88.92,9706.0,76.6976,76.7062,76.6114,76.6114,9706.0
2021-08-03 12:20:00,88.92,89.01,88.92,89.01,4777.0,76.6114,76.689,76.6114,76.689,4777.0
2021-08-03 12:25:00,89.01,89.04,88.93,88.93,16880.0,76.689,76.7148,76.62,76.62,16880.0
2021-08-03 12:30:00,88.93,88.98,88.9,88.91,7015.0,76.62,76.6631,76.5942,76.6028,7015.0
2021-08-03 12:35:00,88.9,88.9,88.85,88.87,4457.0,76.5942,76.5942,76.5511,76.5683,4457.0
2021-08-03 12:40:00,88.89,88.95,88.89,88.91,5080.0,76.5856,76.6373,76.5856,76.6028,5080.0
2021-08-03 12:45:00,88.92,88.92,88.79,88.81,14922.0,76.6114,76.6114,76.4994,76.5167,14922.0
2021-08-03 12:50:00,88.83,88.83,88.75,88.79,9776.0,76.5339,76.5339,76.465,76.4994,9776.0
2021-08-03 12:55:00,88.8,88.86,88.8,88.81,5875.0,76.508,76.5597,76.508,76.5167,5875.0
2021-08-03 13:00:00,88.8,88.98,88.77,88.95,10733.0,76.508,76.6631,76.4822,76.6373,10733.0
2021-08-03 13:05:00,88.95,89.05,88.89,89.04,8405.0,76.6373,76.7234,76.5856,76.7148,8405.0
2021-08-03 13:10:00,89.03,89.07,89.0,89.06,7213.0,76.7062,76.7407,76.6804,76.732,7213.0
2021-08-03 13:15:00,89.07,89.09,89.03,89.08,4612.0,76.7407,76.7579,76.7062,76.7493,4612.0
2021-08-03 13:20:00,89.08,89.08,88.99,89.03,10827.0,76.7493,76.7493,76.6717,76.7062,10827.0
2021-08-03 13:25:00,89.03,89.05,88.98,88.98,6093.0,76.7062,76.7234,76.6631,76.6631,6093.0
2021-08-03 13:30:00,89.0,89.01,88.88,88.88,8339.0,76.6804,76.689,76.577,76.577,8339.0
2021-08-03 13:35:00,88.87,88.93,88.86,88.91,7725.0,76.5683,76.62,76.5597,76.6028,7725.0
2021-08-03 13:40:00,88.9,88.94,88.88,88.9,13466.0,76.5942,76.6287,76.577,76.5942,13466.0
2021-08-03 13:45:00,88.91,88.95,88.88,88.93,6984.0,76.6028,76.6373,76.577,76.62,6984.0
2021-08-03 13:50:00,88.97,88.98,88.89,88.89,8627.0,76.6545,76.6631,76.5856,76.5856,8627.0
2021-08-03 13:55:00,88.9,88.99,88.9,88.97,17380.0,76.5942,76.6717,76.5942,76.6545,17380.0
2021-08-03 14:00:00,88.97,89.04,88.97,89.03,11044.0,76.6545,76.7148,76.6545,76.7062,11044.0
2021-08-03 14:05:00,89.03,89.05,88.98,88.98,5457.0,76.7062,76.7234,76.6631,76.6631,5457.0
2021-08-03 14:10:00,89.0,89.08,89.0,89.06,9056.0,76.6804,76.7493,76.6804,76.732,9056.0
2021-08-03 14:15:00,89.04,89.04,88.95,88.97,6633.0,76.7148,76.7148,76.6373,76.6545,6633.0
2021-08-03 14:20:00,88.97,89.02,88.97,88.97,26922.0,76.6545,76.6976,76.6545,76.6545,26922.0
2021-08-03 14:25:00,88.97,89.01,88.93,88.97,61123.0,76.6545,76.689,76.62,76.6545,61123.0
2021-08-03 14:30:00,88.96,89.07,88.96,89.04,11733.0,76.6459,76.7407,76.6459,76.7148,11733.0
2021-08-03 14:35:00,89.06,89.1,89.04,89.08,11162.0,76.732,76.7665,76.7148,76.7493,11162.0
2021-08-03 14:40:00,89.09,89.1,89.05,89.06,10352.0,76.7579,76.7665,76.7234,76.732,10352.0
2021-08-03 14:45:00,89.06,89.14,89.04,89.14,11717.0,76.732,76.801,76.7148,76.801,11717.0
2021-08-03 14:50:00,89.13,89.17,89.1,89.11,7746.0,76.7924,76.8268,76.7665,76.7751,7746.0
2021-08-03 14:55:00,89.12,89.15,89.08,89.1,5376.0,76.7837,76.8096,76.7493,76.7665,5376.0
2021-08-03 15:00:00,89.11,89.19,89.1,89.14,8976.0,76.7751,76.8441,76.7665,76.801,8976.0
2021-08-03 15:05:00,89.14,89.2,89.13,89.17,11478.0,76.801,76.8527,76.7924,76.8268,11478.0
2021-08-03 15:10:00,89.17,89.18,89.11,89.13,31632.0,76.8268,76.8354,76.7751,76.7924,31632.0
2021-08-03 15:15:00,89.12,89.16,89.09,89.14,16852.0,76.7837,76.8182,76.7579,76.801,16852.0
2021-08-03 15:20:00,89.14,89.17,89.01,89.01,32466.0,76.801,76.8268,76.689,76.689,32466.0
2021-08-03 15:25:00,89.0,89.02,88.75,88.77,26000.0,76.6804,76.6976,76.465,76.4822,26000.0
2021-08-03 15:30:00,88.78,89.0,88.78,88.99,25254.0,76.4908,76.6804,76.4908,76.6717,25254.0
2021-08-03 15:35:00,88.99,89.07,88.97,89.01,21503.0,76.6717,76.7407,76.6545,76.689,21503.0
2021-08-03 15:40:00,89.01,89.07,88.98,89.0,29551.0,76.689,76.7407,76.6631,76.6804,29551.0
2021-08-03 15:45:00,88.99,89.05,88.98,89.03,35975.0,76.6717,76.7234,76.6631,76.7062,35975.0
2021-08-03 15:50:00,89.03,89.07,88.98,89.03,84267.0,76.7062,76.7407,76.6631,76.7062,84267.0
2021-08-03 15:55:00,89.03,89.13,88.98,89.09,121876.0,76.7062,76.7924,76.6631,76.7579,121876.0
2021-08-04 09:30:00,88.98,89.0,88.57,88.88,61878.0,76.6631,76.6804,76.3099,76.577,61878.0
2021-08-04 09:35:00,88.95,89.02,88.72,88.78,9793.0,76.6373,76.6976,76.4391,76.4908,9793.0
2021-08-04 09:40:00,88.78,88.78,88.46,88.62,35680.0,76.4908,76.4908,76.2151,76.353,35680.0
2021-08-04 09:45:00,88.64,88.82,88.54,88.76,12641.0,76.3702,76.5253,76.284,76.4736,12641.0
2021-08-04 09:50:00,88.73,88.8,88.62,88.62,3576.0,76.4477,76.508,76.353,76.353,3576.0
2021-08-04 09:55:00,88.72,88.74,88.51,88.53,5122.0,76.4391,76.4563,76.2582,76.2754,5122.0
2021-08-04 10:00:00,88.55,88.74,88.52,88.73,11957.0,76.2926,76.4563,76.2668,76.4477,11957.0
2021-08-04 10:05:00,88.77,88.86,88.56,88.6,5740.0,76.4822,76.5597,76.3013,76.3357,5740.0
2021-08-04 10:10:00,88.52,88.67,88.49,88.49,7489.0,76.2668,76.396,76.2409,76.2409,7489.0
2021-08-04 10:15:00,88.46,88.53,88.31,88.37,12704.0,76.2151,76.2754,76.0859,76.1376,12704.0
2021-08-04 10:20:00,88.36,88.47,88.31,88.46,12053.0,76.1289,76.2237,76.0859,76.2151,12053.0
2021-08-04 10:25:00,88.45,88.51,88.35,88.4,16874.0,76.2065,76.2582,76.1203,76.1634,16874.0
2021-08-04 10:30:00,88.4,88.42,88.34,88.36,24116.0,76.1634,76.1806,76.1117,76.1289,24116.0
2021-08-04 10:35:00,88.35,88.36,88.29,88.33,21709.0,76.1203,76.1289,76.0686,76.1031,21709.0
2021-08-04 10:40:00,88.34,88.49,88.29,88.3,7529.0,76.1117,76.2409,76.0686,76.0773,7529.0
2021-08-04 10:45:00,88.25,88.33,88.11,88.17,12889.0,76.0342,76.1031,75.9136,75.9652,12889.0
2021-08-04 10:50:00,88.17,88.19,88.05,88.13,10897.0,75.9652,75.9825,75.8619,75.9308,10897.0
2021-08-04 10:55:00,88.13,88.2,88.09,88.11,10876.0,75.9308,75.9911,75.8963,75.9136,10876.0
2021-08-04 11:00:00,88.12,88.12,87.98,88.04,14083.0,75.9222,75.9222,75.8015,75.8532,14083.0
2021-08-04 11:05:00,88.02,88.08,87.96,88.06,19460.0,75.836,75.8877,75.7843,75.8705,19460.0
2021-08-04 11:10:00,88.05,88.24,88.03,88.22,9675.0,75.8619,76.0256,75.8446,76.0083,9675.0
2021-08-04 11:15:00,88.22,88.36,88.22,88.33,11107.0,76.0083,76.1289,76.0083,76.1031,11107.0
2021-08-04 11:20:00,88.3,88.31,88.17,88.23,11482.0,76.0773,76.0859,75.9652,76.0169,11482.0
2021-08-04 11:25:00,88.21,88.22,88.09,88.12,10583.0,75.9997,76.0083,75.8963,75.9222,10583.0
2021-08-04 11:30:00,88.11,88.11,87.99,88.01,14693.0,75.9136,75.9136,75.8102,75.8274,14693.0
2021-08-04 11:35:00,88.02,88.1,88.0,88.07,17600.0,75.836,75.9049,75.8188,75.8791,17600.0
2021-08-04 11:40:00,88.1,88.16,88.01,88.14,22267.0,75.9049,75.9566,75.8274,75.9394,22267.0
2021-08-04 11:45:00,88.13,88.19,88.13,88.18,6860.0,75.9308,75.9825,75.9308,75.9739,6860.0
2021-08-04 11:50:00,88.21,88.24,88.11,88.12,4888.0,75.9997,76.0256,75.9136,75.9222,4888.0
2021-08-04 11:55:00,88.1,88.23,88.1,88.21,9563.0,75.9049,76.0169,75.9049,75.9997,9563.0
2021-08-04 12:00:00,88.17,88.21,88.16,88.19,7670.0,75.9652,75.9997,75.9566,75.9825,7670.0
2021-08-04 12:05:00,88.19,88.3,88.18,88.23,7911.0,75.9825,76.0773,75.9739,76.0169,7911.0
2021-08-04 12:10:00,88.2,88.24,88.18,88.24,9410.0,75.9911,76.0256,75.9739,76.0256,9410.0
2021-08-04 12:15:00,88.24,88.28,88.2,88.28,7720.0,76.0256,76.06,75.9911,76.06,7720.0
2021-08-04 12:20:00,88.25,88.25,88.11,88.11,14783.0,76.0342,76.0342,75.9136,75.9136,14783.0
2021-08-04 12:25:00,88.11,88.12,87.97,87.99,8210.0,75.9136,75.9222,75.7929,75.8102,8210.0
2021-08-04 12:30:00,88.01,88.03,87.97,87.99,7514.0,75.8274,75.8446,75.7929,75.8102,7514.0
2021-08-04 12:35:00,87.99,88.06,87.98,87.99,14227.0,75.8102,75.8705,75.8015,75.8102,14227.0
2021-08-04 12:40:00,87.99,88.08,87.97,88.05,12297.0,75.8102,75.8877,75.7929,75.8619,12297.0
2021-08-04 12:45:00,88.04,88.07,88.01,88.05,4890.0,75.8532,75.8791,75.8274,75.8619,4890.0
2021-08-04 12:50:00,88.06,88.12,88.03,88.05,4794.0,75.8705,75.9222,75.8446,75.8619,4794.0
2021-08-04 12:55:00,88.05,88.13,88.04,88.08,6356.0,75.8619,75.9308,75.8532,75.8877,6356.0
2021-08-04 13:00:00,88.07,88.12,88.06,88.07,6432.0,75.8791,75.9222,75.8705,75.8791,6432.0
2021-08-04 13:05:00,88.07,88.16,88.07,88.13,8238.0,75.8791,75.9566,75.8791,75.9308,8238.0
2021-08-04 13:10:00,88.13,88.23,88.12,88.19,14318.0,75.9308,76.0169,75.9222,75.9825,14318.0
2021-08-04 13:15:00,88.19,88.26,88.18,88.23,13221.0,75.9825,76.0428,75.9739,76.0169,13221.0
2021-08-04 13:20:00,88.23,88.23,88.16,88.21,12861.0,76.0169,76.0169,75.9566,75.9997,12861.0
2021-08-04 13:25:00,88.21,88.21,88.08,88.15,18727.0,75.9997,75.9997,75.8877,75.948,18727.0
2021-08-04 13:30:00,88.14,88.14,88.06,88.09,9834.0,75.9394,75.9394,75.8705,75.8963,9834.0
2021-08-04 13:35:00,88.1,88.23,88.1,88.22,5259.0,75.9049,76.0169,75.9049,76.0083,5259.0
2021-08-04 13:40:00,88.25,88.27,88.22,88.25,7891.0,76.0342,76.0514,76.0083,76.0342,7891.0
2021-08-04 13:45:00,88.26,88.27,88.2,88.27,8413.0,76.0428,76.0514,75.9911,76.0514,8413.0
2021-08-04 13:50:00,88.26,88.33,88.23,88.24,11341.0,76.0428,76.1031,76.0169,76.0256,11341.0
2021-08-04 13:55:00,88.25,88.25,88.16,88.2,7914.0,76.0342,76.0342,75.9566,75.9911,7914.0
2021-08-04 14:00:00,88.2,88.21,88.14,88.19,8659.0,75.9911,75.9997,75.9394,75.9825,8659.0
2021-08-04 14:05:00,88.2,88.3,88.17,88.26,9534.0,75.9911,76.0773,75.9652,76.0428,9534.0
2021-08-04 14:10:00,88.27,88.27,88.2,88.22,6553.0,76.0514,76.0514,75.9911,76.0083,6553.0
2021-08-04 14:15:00,88.23,88.28,88.22,88.22,8169.0,76.0169,76.06,76.0083,76.0083,8169.0
2021-08-04 14:20:00,88.21,88.34,88.18,88.34,10903.0,75.9997,76.1117,75.9739,76.1117,10903.0
2021-08-04 14:25:00,88.33,88.44,88.33,88.43,11350.0,76.1031,76.1979,76.1031,76.1893,11350.0
2021-08-04 14:30:00,88.43,88.54,88.4,88.54,9946.0,76.1893,76.284,76.1634,76.284,9946.0
2021-08-04 14:35:00,88.53,88.61,88.5,88.55,10926.0,76.2754,76.3443,76.2496,76.2926,10926.0
2021-08-04 14:40:00,88.55,88.59,88.5,88.54,14335.0,76.2926,76.3271,76.2496,76.284,14335.0
2021-08-04 14:45:00,88.54,88.6,88.52,88.59,20862.0,76.284,76.3357,76.2668,76.3271,20862.0
2021-08-04 14:50:00,88.59,88.59,88.51,88.53,11995.0,76.3271,76.3271,76.2582,76.2754,11995.0
2021-08-04 14:55:00,88.53,88.6,88.53,88.57,24214.0,76.2754,76.3357,76.2754,76.3099,24214.0
2021-08-04 15:00:00,88.58,88.72,88.58,88.71,16201.0,76.3185,76.4391,76.3185,76.4305,16201.0
2021-08-04 15:05:00,88.7,88.77,88.67,88.76,17089.0,76.4219,76.4822,76.396,76.4736,17089.0
2021-08-04 15:10:00,88.77,88.79,88.67,88.69,11553.0,76.4822,76.4994,76.396,76.4133,11553.0
2021-08-04 15:15:00,88.67,88.79,88.67,88.78,15395.0,76.396,76.4994,76.396,76.4908,15395.0
2021-08-04 15:20:00,88.79,88.81,88.72,88.76,17728.0,76.4994,76.5167,76.4391,76.4736,17728.0
2021-08-04 15:25:00,88.75,88.79,88.68,88.77,20403.0,76.465,76.4994,76.4046,76.4822,20403.0
2021-08-04 15:30:00,88.77,88.8,88.73,88.79,21436.0,76.4822,76.508,76.4477,76.4994,21436.0
2021-08-04 15:35:00,88.78,88.83,88.74,88.81,29914.0,76.4908,76.5339,76.4563,76.5167,29914.0
2021-08-04 15:40:00,88.81,88.87,88.72,88.79,30583.0,76.5167,76.5683,76.4391,76.4994,30583.0
2021-08-04 15:45:00,88.78,88.92,88.75,88.92,42164.0,76.4908,76.6114,76.465,76.6114,42164.0
2021-08-04 15:50:00,88.92,88.95,88.71,88.95,135750.0,76.6114,76.6373,76.4305,76.6373,135750.0
2021-08-04 15:55:00,88.93,88.95,88.82,88.83,223928.0,76.62,76.6373,76.5253,76.5339,223928.0
2021-08-05 09:30:00,89.0,89.0,88.63,88.67,51966.0,76.6804,76.6804,76.3616,76.396,51966.0
2021-08-05 09:35:00,88.75,88.8,88.59,88.73,40918.0,76.465,76.508,76.3271,76.4477,40918.0
2021-08-05 09:40:00,88.76,88.85,88.62,88.76,26207.0,76.4736,76.5511,76.353,76.4736,26207.0
2021-08-05 09:45:00,88.74,88.81,88.51,88.6,37328.0,76.4563,76.5167,76.2582,76.3357,37328.0
2021-08-05 09:50:00,88.65,88.77,88.59,88.64,7476.0,76.3788,76.4822,76.3271,76.3702,7476.0
2021-08-05 09:55:00,88.62,88.63,88.41,88.54,8812.0,76.353,76.3616,76.172,76.284,8812.0
2021-08-05 10:00:00,88.52,88.62,88.39,88.56,15765.0,76.2668,76.353,76.1548,76.3013,15765.0
2021-08-05 10:05:00,88.56,88.74,88.56,88.71,5344.0,76.3013,76.4563,76.3013,76.4305,5344.0
2021-08-05 10:10:00,88.73,88.79,88.68,88.69,37858.0,76.4477,76.4994,76.4046,76.4133,37858.0
2021-08-05 10:15:00,88.72,88.85,88.72,88.83,42937.0,76.4391,76.5511,76.4391,76.5339,42937.0
2021-08-05 10:20:00,88.81,88.96,88.8,88.96,21499.0,76.5167,76.6459,76.508,76.6459,21499.0
2021-08-05 10:25:00,89.01,89.01,88.65,88.65,15750.0,76.689,76.689,76.3788,76.3788,15750.0
2021-08-05 10:30:00,88.67,88.68,88.57,88.58,9543.0,76.396,76.4046,76.3099,76.3185,9543.0
2021-08-05 10:35:00,88.58,88.67,88.54,88.54,10304.0,76.3185,76.396,76.284,76.284,10304.0
2021-08-05 10:40:00,88.58,88.74,88.58,88.74,10251.0,76.3185,76.4563,76.3185,76.4563,10251.0
2021-08-05 10:45:00,88.77,88.81,88.7,88.72,22038.0,76.4822,76.5167,76.4219,76.4391,22038.0
2021-08-05 10:50:00,88.7,88.71,88.58,88.61,13745.0,76.4219,76.4305,76.3185,76.3443,13745.0
2021-08-05 10:55:00,88.66,88.7,88.54,88.63,32678.0,76.3874,76.4219,76.284,76.3616,32678.0
2021-08-05 11:00:00,88.64,88.65,88.57,88.63,15515.0,76.3702,76.3788,76.3099,76.3616,15515.0
2021-08-05 11:05:00,88.63,88.64,88.55,88.63,19090.0,76.3616,76.3702,76.2926,76.3616,19090.0
2021-08-05 11:10:00,88.64,88.7,88.55,88.57,10186.0,76.3702,76.4219,76.2926,76.3099,10186.0
2021-08-05 11:15:00,88.58,88.65,88.56,88.61,9167.0,76.3185,76.3788,76.3013,76.3443,9167.0
2021-08-05 11:20:00,88.61,88.66,88.61,88.63,13899.0,76.3443,76.3874,76.3443,76.3616,13899.0
2021-08-05 11:25:00,88.66,88.75,88.61,88.75,10862.0,76.3874,76.465,76.3443,76.465,10862.0
2021-08-05 11:30:00,88.76,88.76,88.58,88.67,14671.0,76.4736,76.4736,76.3185,76.396,14671.0
2021-08-05 11:35:00,88.66,88.71,88.57,88.69,11230.0,76.3874,76.4305,76.3099,76.4133,11230.0
2021-08-05 11:40:00,88.69,88.85,88.69,88.81,13749.0,76.4133,76.5511,76.4133,76.5167,13749.0
2021-08-05 11:45:00,88.81,88.98,88.8,88.95,11834.0,76.5167,76.6631,76.508,76.6373,11834.0
2021-08-05 11:50:00,88.98,89.05,88.95,89.03,11609.0,76.6631,76.7234,76.6373,76.7062,11609.0
2021-08-05 11:55:00,89.05,89.13,89.03,89.11,11957.0,76.7234,76.7924,76.7062,76.7751,11957.0
2021-08-05 12:00:00,89.12,89.15,89.03,89.13,20920.0,76.7837,76.8096,76.7062,76.7924,20920.0
2021-08-05 12:05:00,89.12,89.12,89.01,89.05,8178.0,76.7837,76.7837,76.689,76.7234,8178.0
2021-08-05 12:10:00,89.05,89.05,88.9,88.94,19627.0,76.7234,76.7234,76.5942,76.6287,19627.0
2021-08-05 12:15:00,88.93,88.93,88.76,88.79,7116.0,76.62,76.62,76.4736,76.4994,7116.0
2021-08-05 12:20:00,88.81,88.88,88.78,88.87,11099.0,76.5167,76.577,76.4908,76.5683,11099.0
2021-08-05 12:25:00,88.86,88.92,88.86,88.9,8003.0,76.5597,76.6114,76.5597,76.5942,8003.0
2021-08-05 12:30:00,88.9,88.93,88.87,88.89,13848.0,76.5942,76.62,76.5683,76.5856,13848.0
2021-08-05 12:35:00,88.9,88.93,88.89,88.93,9413.0,76.5942,76.62,76.5856,76.62,9413.0
2021-08-05 12:40:00,88.93,88.97,88.88,88.96,9484.0,76.62,76.6545,76.577,76.6459,9484.0
2021-08-05 12:45:00,88.95,88.97,88.88,88.88,15684.0,76.6373,76.6545,76.577,76.577,15684.0
2021-08-05 12:50:00,88.88,88.94,88.87,88.9,7287.0,76.577,76.6287,76.5683,76.5942,7287.0
2021-08-05 12:55:00,88.9,89.02,88.9,88.98,20263.0,76.5942,76.6976,76.5942,76.6631,20263.0
2021-08-05 13:00:00,88.98,89.0,88.9,88.93,11133.0,76.6631,76.6804,76.5942,76.62,11133.0
2021-08-05 13:05:00,88.92,88.92,88.83,88.83,7028.0,76.6114,76.6114,76.5339,76.5339,7028.0
2021-08-05 13:10:00,88.84,88.91,88.84,88.9,3959.0,76.5425,76.6028,76.5425,76.5942,3959.0
2021-08-05 13:15:00,88.9,88.94,88.88,88.94,15394.0,76.5942,76.6287,76.577,76.6287,15394.0
2021-08-05 13:20:00,88.94,88.99,88.91,88.95,17995.0,76.6287,76.6717,76.6028,76.6373,17995.0
2021-08-05 13:25:00,88.95,88.97,88.92,88.97,10450.0,76.6373,76.6545,76.6114,76.6545,10450.0
2021-08-05 13:30:00,88.97,89.0,88.87,88.92,17830.0,76.6545,76.6804,76.5683,76.6114,17830.0
2021-08-05 13:35:00,88.92,88.95,88.9,88.92,22648.0,76.6114,76.6373,76.5942,76.6114,22648.0
2021-08-05 13:40:00,88.92,88.98,88.9,88.92,7347.0,76.6114,76.6631,76.5942,76.6114,7347.0
2021-08-05 13:45:00,88.92,89.0,88.9,89.0,12940.0,76.6114,76.6804,76.5942,76.6804,12940.0
2021-08-05 13:50:00,89.0,89.04,88.99,89.03,17660.0,76.6804,76.7148,76.6717,76.7062,17660.0
2021-08-05 13:55:00,89.04,89.09,89.03,89.08,8838.0,76.7148,76.7579,76.7062,76.7493,8838.0
2021-08-05 14:00:00,89.08,89.12,89.06,89.08,26159.0,76.7493,76.7837,76.732,76.7493,26159.0
2021-08-05 14:05:00,89.08,89.11,88.97,89.08,62988.0,76.7493,76.7751,76.6545,76.7493,62988.0
2021-08-05 14:10:00,89.08,89.15,89.05,89.1,49730.0,76.7493,76.8096,76.7234,76.7665,49730.0
2021-08-05 14:15:00,89.09,89.1,89.04,89.09,14915.0,76.7579,76.7665,76.7148,76.7579,14915.0
2021-08-05 14:20:00,89.09,89.12,89.06,89.11,25584.0,76.7579,76.7837,76.732,76.7751,25584.0
2021-08-05 14:25:00,89.12,89.15,89.08,89.15,45306.0,76.7837,76.8096,76.7493,76.8096,45306.0
2021-08-05 14:30:00,89.15,89.23,89.13,89.14,8649.0,76.8096,76.8785,76.7924,76.801,8649.0
2021-08-05 14:35:00,89.14,89.14,89.07,89.12,5900.0,76.801,76.801,76.7407,76.7837,5900.0
2021-08-05 14:40:00,89.13,89.15,89.1,89.12,7726.0,76.7924,76.8096,76.7665,76.7837,7726.0
2021-08-05 14:45:00,89.11,89.15,89.07,89.13,43912.0,76.7751,76.8096,76.7407,76.7924,43912.0
2021-08-05 14:50:00,89.13,89.14,88.99,88.99,10220.0,76.7924,76.801,76.6717,76.6717,10220.0
2021-08-05 14:55:00,89.0,89.08,89.0,89.08,6379.0,76.6804,76.7493,76.6804,76.7493,6379.0
2021-08-05 15:00:00,89.08,89.21,89.06,89.15,17001.0,76.7493,76.8613,76.732,76.8096,17001.0
2021-08-05 15:05:00,89.16,89.2,89.14,89.19,24502.0,76.8182,76.8527,76.801,76.8441,24502.0
2021-08-05 15:10:00,89.19,89.25,89.16,89.22,32470.0,76.8441,76.8957,76.8182,76.8699,32470.0
2021-08-05 15:15:00,89.21,89.23,89.17,89.19,51463.0,76.8613,76.8785,76.8268,76.8441,51463.0
2021-08-05 15:20:00,89.2,89.31,89.2,89.28,40960.0,76.8527,76.9474,76.8527,76.9216,40960.0
2021-08-05 15:25:00,89.28,89.36,89.27,89.34,49583.0,76.9216,76.9905,76.913,76.9733,49583.0
2021-08-05 15:30:00,89.34,89.59,89.33,89.56,42950.0,76.9733,77.1887,76.9647,77.1628,42950.0
2021-08-05 15:35:00,89.56,89.61,89.51,89.53,28522.0,77.1628,77.2059,77.1198,77.137,28522.0
2021-08-05 15:40:00,89.53,89.56,89.49,89.49,27289.0,77.137,77.1628,77.1025,77.1025,27289.0
2021-08-05 15:45:00,89.5,89.59,89.49,89.58,20381.0,77.1111,77.1887,77.1025,77.1801,20381.0
2021-08-05 15:50:00,89.59,89.78,89.58,89.76,89884.0,77.1887,77.3524,77.1801,77.3352,89884.0
2021-08-05 15:55:00,89.77,89.77,89.63,89.65,108903.0,77.3438,77.3438,77.2231,77.2404,108903.0
2021-08-06 09:30:00,89.43,89.51,89.1,89.18,48993.0,77.0508,77.1198,76.7665,76.8354,48993.0
2021-08-06 09:35:00,89.16,89.36,89.09,89.22,38977.0,76.8182,76.9905,76.7579,76.8699,38977.0
2021-08-06 09:40:00,89.2,89.27,89.16,89.23,24668.0,76.8527,76.913,76.8182,76.8785,24668.0
2021-08-06 09:45:00,89.24,89.47,89.22,89.43,39108.0,76.8871,77.0853,76.8699,77.0508,39108.0
2021-08-06 09:50:00,89.45,89.56,89.37,89.45,47693.0,77.0681,77.1628,76.9991,77.0681,47693.0
2021-08-06 09:55:00,89.46,89.59,89.31,89.34,28407.0,77.0767,77.1887,76.9474,76.9733,28407.0
2021-08-06 10:00:00,89.33,89.54,89.33,89.5,19022.0,76.9647,77.1456,76.9647,77.1111,19022.0
2021-08-06 10:05:00,89.6,89.73,89.58,89.73,15245.0,77.1973,77.3093,77.1801,77.3093,15245.0
2021-08-06 10:10:00,89.75,89.84,89.64,89.7,17813.0,77.3265,77.4041,77.2318,77.2835,17813.0
2021-08-06 10:15:00,89.67,89.82,89.57,89.81,11865.0,77.2576,77.3868,77.1715,77.3782,11865.0
2021-08-06 10:20:00,89.81,89.82,89.65,89.69,11937.0,77.3782,77.3868,77.2404,77.2748,11937.0
2021-08-06 10:25:00,89.65,89.67,89.56,89.62,7350.0,77.2404,77.2576,77.1628,77.2145,7350.0
2021-08-06 10:30:00,89.64,89.77,89.62,89.69,7649.0,77.2318,77.3438,77.2145,77.2748,7649.0
2021-08-06 10:35:00,89.7,89.89,89.69,89.87,15888.0,77.2835,77.4472,77.2748,77.4299,15888.0
2021-08-06 10:40:00,89.85,89.93,89.79,89.91,15868.0,77.4127,77.4816,77.361,77.4644,15868.0
2021-08-06 10:45:00,89.9,89.96,89.86,89.91,30290.0,77.4558,77.5075,77.4213,77.4644,30290.0
2021-08-06 10:50:00,89.89,89.91,89.74,89.8,23026.0,77.4472,77.4644,77.3179,77.3696,23026.0
2021-08-06 10:55:00,89.79,89.82,89.67,89.73,7760.0,77.361,77.3868,77.2576,77.3093,7760.0
2021-08-06 11:00:00,89.76,89.79,89.69,89.78,17179.0,77.3352,77.361,77.2748,77.3524,17179.0
2021-08-06 11:05:00,89.78,89.91,89.78,89.85,14285.0,77.3524,77.4644,77.3524,77.4127,14285.0
2021-08-06 11:10:00,89.85,89.95,89.75,89.76,10310.0,77.4127,77.4989,77.3265,77.3352,10310.0
2021-08-06 11:15:00,89.76,89.76,89.64,89.68,9930.0,77.3352,77.3352,77.2318,77.2662,9930.0
2021-08-06 11:20:00,89.67,89.71,89.61,89.66,7894.0,77.2576,77.2921,77.2059,77.249,7894.0
2021-08-06 11:25:00,89.64,89.65,89.53,89.64,36695.0,77.2318,77.2404,77.137,77.2318,36695.0
2021-08-06 11:30:00,89.64,89.77,89.63,89.65,8260.0,77.2318,77.3438,77.2231,77.2404,8260.0
2021-08-06 11:35:00,89.62,89.67,89.58,89.58,2936.0,77.2145,77.2576,77.1801,77.1801,2936.0
2021-08-06 11:40:00,89.57,89.66,89.55,89.59,9368.0,77.1715,77.249,77.1542,77.1887,9368.0
2021-08-06 11:45:00,89.6,89.65,89.56,89.62,4639.0,77.1973,77.2404,77.1628,77.2145,4639.0
2021-08-06 11:50:00,89.62,89.63,89.57,89.61,6635.0,77.2145,77.2231,77.1715,77.2059,6635.0
2021-08-06 11:55:00,89.62,89.66,89.58,89.6,8234.0,77.2145,77.249,77.1801,77.1973,8234.0
2021-08-06 12:00:00,89.61,89.7,89.59,89.7,2742.0,77.2059,77.2835,77.1887,77.2835,2742.0
2021-08-06 12:05:00,89.69,89.73,89.67,89.71,4990.0,77.2748,77.3093,77.2576,77.2921,4990.0
2021-08-06 12:10:00,89.72,89.79,89.72,89.78,2462.0,77.3007,77.361,77.3007,77.3524,2462.0
2021-08-06 12:15:00,89.77,89.78,89.7,89.74,4838.0,77.3438,77.3524,77.2835,77.3179,4838.0
2021-08-06 12:20:00,89.74,89.74,89.69,89.73,5616.0,77.3179,77.3179,77.2748,77.3093,5616.0
2021-08-06 12:25:00,89.72,89.77,89.7,89.75,4859.0,77.3007,77.3438,77.2835,77.3265,4859.0
2021-08-06 12:30:00,89.71,89.8,89.71,89.79,5219.0,77.2921,77.3696,77.2921,77.361,5219.0
2021-08-06 12:35:00,89.79,89.85,89.78,89.83,5973.0,77.361,77.4127,77.3524,77.3955,5973.0
2021-08-06 12:40:00,89.83,89.87,89.8,89.83,8148.0,77.3955,77.4299,77.3696,77.3955,8148.0
2021-08-06 12:45:00,89.82,89.88,89.81,89.88,9671.0,77.3868,77.4385,77.3782,77.4385,9671.0
2021-08-06 12:50:00,89.88,89.9,89.78,89.81,8877.0,77.4385,77.4558,77.3524,77.3782,8877.0
2021-08-06 12:55:00,89.8,89.82,89.78,89.79,5063.0,77.3696,77.3868,77.3524,77.361,5063.0
2021-08-06 13:00:00,89.8,89.82,89.74,89.76,3859.0,77.3696,77.3868,77.3179,77.3352,3859.0
2021-08-06 13:05:00,89.74,89.78,89.7,89.78,3820.0,77.3179,77.3524,77.2835,77.3524,3820.0
2021-08-06 13:10:00,89.8,89.83,89.75,89.81,7944.0,77.3696,77.3955,77.3265,77.3782,7944.0
2021-08-06 13:15:00,89.81,89.86,89.79,89.86,10624.0,77.3782,77.4213,77.361,77.4213,10624.0
2021-08-06 13:20:00,89.86,89.9,89.85,89.89,10997.0,77.4213,77.4558,77.4127,77.4472,10997.0
2021-08-06 13:25:00,89.89,89.93,89.89,89.92,10061.0,77.4472,77.4816,77.4472,77.473,10061.0
2021-08-06 13:30:00,89.92,89.97,89.92,89.97,9980.0,77.473,77.5161,77.473,77.5161,9980.0
2021-08-06 13:35:00,89.98,89.99,89.92,89.93,10915.0,77.5247,77.5333,77.473,77.4816,10915.0
2021-08-06 13:40:00,89.92,89.94,89.87,89.88,9064.0,77.473,77.4902,77.4299,77.4385,9064.0
2021-08-06 13:45:00,89.88,89.9,89.81,89.83,10687.0,77.4385,77.4558,77.3782,77.3955,10687.0
2021-08-06 13:50:00,89.83,89.9,89.82,89.9,6940.0,77.3955,77.4558,77.3868,77.4558,6940.0
2021-08-06 13:55:00,89.9,89.93,89.88,89.88,4659.0,77.4558,77.4816,77.4385,77.4385,4659.0
2021-08-06 14:00:00,89.84,89.91,89.84,89.88,6890.0,77.4041,77.4644,77.4041,77.4385,6890.0
2021-08-06 14:05:00,89.87,89.91,89.86,89.86,5397.0,77.4299,77.4644,77.4213,77.4213,5397.0
2021-08-06 14:10:00,89.87,89.92,89.87,89.9,4008.0,77.4299,77.473,77.4299,77.4558,4008.0
2021-08-06 14:15:00,89.9,89.9,89.81,89.81,6321.0,77.4558,77.4558,77.3782,77.3782,6321.0
2021-08-06 14:20:00,89.8,89.83,89.77,89.8,5641.0,77.3696,77.3955,77.3438,77.3696,5641.0
2021-08-06 14:25:00,89.79,89.87,89.79,89.87,13246.0,77.361,77.4299,77.361,77.4299,13246.0
2021-08-06 14:30:00,89.87,89.9,89.85,89.87,8408.0,77.4299,77.4558,77.4127,77.4299,8408.0
2021-08-06 14:35:00,89.87,89.88,89.83,89.88,12948.0,77.4299,77.4385,77.3955,77.4385,12948.0
2021-08-06 14:40:00,89.87,89.92,89.85,89.92,6558.0,77.4299,77.473,77.4127,77.473,6558.0
2021-08-06 14:45:00,89.91,89.92,89.82,89.82,15067.0,77.4644,77.473,77.3868,77.3868,15067.0
2021-08-06 14:50:00,89.83,89.85,89.73,89.79,16914.0,77.3955,77.4127,77.3093,77.361,16914.0
2021-08-06 14:55:00,89.78,89.84,89.75,89.78,7639.0,77.3524,77.4041,77.3265,77.3524,7639.0
2021-08-06 15:00:00,89.78,89.83,89.76,89.81,18360.0,77.3524,77.3955,77.3352,77.3782,18360.0
2021-08-06 15:05:00,89.8,89.83,89.78,89.79,13168.0,77.3696,77.3955,77.3524,77.361,13168.0
2021-08-06 15:10:00,89.79,89.8,89.78,89.79,4333.0,77.361,77.3696,77.3524,77.361,4333.0
2021-08-06 15:15:00,89.79,89.8,89.73,89.77,9241.0,77.361,77.3696,77.3093,77.3438,9241.0
2021-08-06 15:20:00,89.77,89.81,89.66,89.68,17840.0,77.3438,77.3782,77.249,77.2662,17840.0
2021-08-06 15:25:00,89.67,89.69,89.63,89.68,10834.0,77.2576,77.2748,77.2231,77.2662,10834.0
2021-08-06 15:30:00,89.68,89.72,89.6,89.61,23788.0,77.2662,77.3007,77.1973,77.2059,23788.0
2021-08-06 15:35:00,89.6,89.6,89.48,89.51,26840.0,77.1973,77.1973,77.0939,77.1198,26840.0
2021-08-06 15:40:00,89.5,89.56,89.48,89.48,17475.0,77.1111,77.1628,77.0939,77.0939,17475.0
2021-08-06 15:45:00,89.47,89.54,89.42,89.54,26578.0,77.0853,77.1456,77.0422,77.1456,26578.0
2021-08-06 15:50:00,89.53,89.53,89.35,89.38,65318.0,77.137,77.137,76.9819,77.0078,65318.0
2021-08-06 15:55:00,89.37,89.42,89.32,89.34,120306.0,76.9991,77.0422,76.9561,76.9733,120306.0
2021-08-09 09:30:00,88.78,88.98,88.64,88.85,38895.0,77.1285,77.3023,77.0069,77.1893,38895.0
2021-08-09 09:35:00,88.78,88.82,88.65,88.79,15623.0,77.1285,77.1633,77.0156,77.1372,15623.0
2021-08-09 09:40:00,88.78,88.82,88.69,88.78,9235.0,77.1285,77.1633,77.0503,77.1285,9235.0
2021-08-09 09:45:00,88.76,88.76,88.57,88.6,8555.0,77.1111,77.1111,76.9461,76.9721,8555.0
2021-08-09 09:50:00,88.59,88.61,88.39,88.4,9915.0,76.9635,76.9808,76.7897,76.7984,9915.0
2021-08-09 09:55:00,88.4,88.46,88.29,88.29,8875.0,76.7984,76.8505,76.7028,76.7028,8875.0
2021-08-09 10:00:00,88.3,88.31,88.22,88.3,7791.0,76.7115,76.7202,76.642,76.7115,7791.0
2021-08-09 10:05:00,88.3,88.3,88.13,88.19,8315.0,76.7115,76.7115,76.5638,76.6159,8315.0
2021-08-09 10:10:00,88.16,88.33,88.16,88.3,4965.0,76.5899,76.7376,76.5899,76.7115,4965.0
2021-08-09 10:15:00,88.29,88.42,88.29,88.36,8078.0,76.7028,76.8158,76.7028,76.7636,8078.0
2021-08-09 10:20:00,88.34,88.34,88.16,88.23,11717.0,76.7463,76.7463,76.5899,76.6507,11717.0
2021-08-09 10:25:00,88.24,88.25,88.16,88.19,5677.0,76.6594,76.6681,76.5899,76.6159,5677.0
2021-08-09 10:30:00,88.17,88.23,88.14,88.18,9054.0,76.5986,76.6507,76.5725,76.6073,9054.0
2021-08-09 10:35:00,88.19,88.4,88.15,88.39,10741.0,76.6159,76.7984,76.5812,76.7897,10741.0
2021-08-09 10:40:00,88.41,88.43,88.36,88.36,8440.0,76.8071,76.8245,76.7636,76.7636,8440.0
2021-08-09 10:45:00,88.35,88.41,88.32,88.39,10974.0,76.755,76.8071,76.7289,76.7897,10974.0
2021-08-09 10:50:00,88.37,88.51,88.32,88.4,24955.0,76.7723,76.894,76.7289,76.7984,24955.0
2021-08-09 10:55:00,88.4,88.4,88.18,88.24,25725.0,76.7984,76.7984,76.6073,76.6594,25725.0
2021-08-09 11:00:00,88.23,88.24,88.14,88.24,18161.0,76.6507,76.6594,76.5725,76.6594,18161.0
2021-08-09 11:05:00,88.22,88.39,88.21,88.38,8343.0,76.642,76.7897,76.6333,76.781,8343.0
2021-08-09 11:10:00,88.36,88.37,88.27,88.3,8254.0,76.7636,76.7723,76.6855,76.7115,8254.0
2021-08-09 11:15:00,88.28,88.46,88.25,88.46,31321.0,76.6941,76.8505,76.6681,76.8505,31321.0
2021-08-09 11:20:00,88.48,88.54,88.42,88.42,29761.0,76.8679,76.92,76.8158,76.8158,29761.0
2021-08-09 11:25:00,88.42,88.45,88.32,88.37,7704.0,76.8158,76.8418,76.7289,76.7723,7704.0
2021-08-09 11:30:00,88.4,88.4,88.25,88.26,5654.0,76.7984,76.7984,76.6681,76.6768,5654.0
2021-08-09 11:35:00,88.3,88.33,88.23,88.33,10104.0,76.7115,76.7376,76.6507,76.7376,10104.0
2021-08-09 11:40:00,88.38,88.38,88.28,88.33,3939.0,76.781,76.781,76.6941,76.7376,3939.0
2021-08-09 11:45:00,88.32,88.51,88.31,88.44,17307.0,76.7289,76.894,76.7202,76.8331,17307.0
2021-08-09 11:50:00,88.43,88.51,88.37,88.51,14764.0,76.8245,76.894,76.7723,76.894,14764.0
2021-08-09 11:55:00,88.5,88.51,88.39,88.39,8984.0,76.8853,76.894,76.7897,76.7897,8984.0
2021-08-09 12:00:00,88.39,88.42,88.26,88.31,6686.0,76.7897,76.8158,76.6768,76.7202,6686.0
2021-08-09 12:05:00,88.31,88.36,88.29,88.3,4830.0,76.7202,76.7636,76.7028,76.7115,4830.0
2021-08-09 12:10:00,88.3,88.36,88.29,88.3,3788.0,76.7115,76.7636,76.7028,76.7115,3788.0
2021-08-09 12:15:00,88.3,88.3,88.2,88.21,8716.0,76.7115,76.7115,76.6246,76.6333,8716.0
2021-08-09 12:20:00,88.22,88.32,88.2,88.32,6501.0,76.642,76.7289,76.6246,76.7289,6501.0
2021-08-09 12:25:00,88.32,88.35,88.28,88.35,7776.0,76.7289,76.755,76.6941,76.755,7776.0
2021-08-09 12:30:00,88.35,88.5,88.32,88.46,15126.0,76.755,76.8853,76.7289,76.8505,15126.0
2021-08-09 12:35:00,88.46,88.49,88.41,88.43,13839.0,76.8505,76.8766,76.8071,76.8245,13839.0
2021-08-09 12:40:00,88.42,88.5,88.42,88.45,17259.0,76.8158,76.8853,76.8158,76.8418,17259.0
2021-08-09 12:45:00,88.45,88.45,88.39,88.4,5992.0,76.8418,76.8418,76.7897,76.7984,5992.0
2021-08-09 12:50:00,88.41,88.41,88.34,88.39,21880.0,76.8071,76.8071,76.7463,76.7897,21880.0
2021-08-09 12:55:00,88.39,88.41,88.35,88.38,5509.0,76.7897,76.8071,76.755,76.781,5509.0
2021-08-09 13:00:00,88.38,88.43,88.37,88.42,18445.0,76.781,76.8245,76.7723,76.8158,18445.0
2021-08-09 13:05:00,88.41,88.49,88.41,88.45,12483.0,76.8071,76.8766,76.8071,76.8418,12483.0
2021-08-09 13:10:00,88.45,88.47,88.37,88.37,3361.0,76.8418,76.8592,76.7723,76.7723,3361.0
2021-08-09 13:15:00,88.37,88.48,88.37,88.44,3095.0,76.7723,76.8679,76.7723,76.8331,3095.0
2021-08-09 13:20:00,88.43,88.47,88.43,88.46,3100.0,76.8245,76.8592,76.8245,76.8505,3100.0
2021-08-09 13:25:00,88.46,88.51,88.45,88.48,14379.0,76.8505,76.894,76.8418,76.8679,14379.0
2021-08-09 13:30:00,88.49,88.52,88.47,88.51,5303.0,76.8766,76.9026,76.8592,76.894,5303.0
2021-08-09 13:35:00,88.52,88.54,88.49,88.5,18629.0,76.9026,76.92,76.8766,76.8853,18629.0
2021-08-09 13:40:00,88.49,88.51,88.42,88.42,6386.0,76.8766,76.894,76.8158,76.8158,6386.0
2021-08-09 13:45:00,88.42,88.46,88.42,88.46,6900.0,76.8158,76.8505,76.8158,76.8505,6900.0
2021-08-09 13:50:00,88.45,88.51,88.45,88.5,4366.0,76.8418,76.894,76.8418,76.8853,4366.0
2021-08-09 13:55:00,88.51,88.56,88.5,88.55,8339.0,76.894,76.9374,76.8853,76.9287,8339.0
2021-08-09 14:00:00,88.55,88.56,88.48,88.53,41766.0,76.9287,76.9374,76.8679,76.9113,41766.0
2021-08-09 14:05:00,88.53,88.59,88.49,88.5,26075.0,76.9113,76.9635,76.8766,76.8853,26075.0
2021-08-09 14:10:00,88.5,88.52,88.48,88.52,5486.0,76.8853,76.9026,76.8679,76.9026,5486.0
2021-08-09 14:15:00,88.53,88.58,88.53,88.56,7772.0,76.9113,76.9548,76.9113,76.9374,7772.0
2021-08-09 14:20:00,88.56,88.62,88.54,88.61,8466.0,76.9374,76.9895,76.92,76.9808,8466.0
2021-08-09 14:25:00,88.62,88.62,88.52,88.52,8949.0,76.9895,76.9895,76.9026,76.9026,8949.0
2021-08-09 14:30:00,88.52,88.53,88.45,88.51,18721.0,76.9026,76.9113,76.8418,76.894,18721.0
2021-08-09 14:35:00,88.52,88.56,88.52,88.54,4811.0,76.9026,76.9374,76.9026,76.92,4811.0
2021-08-09 14:40:00,88.53,88.54,88.5,88.54,7584.0,76.9113,76.92,76.8853,76.92,7584.0
2021-08-09 14:45:00,88.54,88.55,88.48,88.48,5573.0,76.92,76.9287,76.8679,76.8679,5573.0
2021-08-09 14:50:00,88.49,88.51,88.49,88.49,3205.0,76.8766,76.894,76.8766,76.8766,3205.0
2021-08-09 14:55:00,88.49,88.49,88.35,88.35,8144.0,76.8766,76.8766,76.755,76.755,8144.0
2021-08-09 15:00:00,88.35,88.38,88.31,88.31,8529.0,76.755,76.781,76.7202,76.7202,8529.0
2021-08-09 15:05:00,88.31,88.35,88.26,88.35,7056.0,76.7202,76.755,76.6768,76.755,7056.0
2021-08-09 15:10:00,88.36,88.39,88.33,88.33,6842.0,76.7636,76.7897,76.7376,76.7376,6842.0
2021-08-09 15:15:00,88.33,88.41,88.31,88.31,9088.0,76.7376,76.8071,76.7202,76.7202,9088.0
2021-08-09 15:20:00,88.31,88.39,88.3,88.39,11772.0,76.7202,76.7897,76.7115,76.7897,11772.0
2021-08-09 15:25:00,88.38,88.47,88.36,88.47,10959.0,76.781,76.8592,76.7636,76.8592,10959.0
2021-08-09 15:30:00,88.46,88.58,88.43,88.58,16366.0,76.8505,76.9548,76.8245,76.9548,16366.0
2021-08-09 15:35:00,88.58,88.7,88.57,88.7,43799.0,76.9548,77.059,76.9461,77.059,43799.0
2021-08-09 15:40:00,88.7,88.7,88.61,88.65,25230.0,77.059,77.059,76.9808,77.0156,25230.0
2021-08-09 15:45:00,88.66,88.73,88.65,88.7,35591.0,77.0243,77.0851,77.0156,77.059,35591.0
2021-08-09 15:50:00,88.7,88.74,88.67,88.7,52152.0,77.059,77.0938,77.033,77.059,52152.0
2021-08-09 15:55:00,88.7,88.83,88.69,88.77,154001.0,77.059,77.172,77.0503,77.1198,154001.0
2021-08-10 09:30:00,88.68,88.7,88.43,88.7,28001.0,77.0416,77.059,76.8245,77.059,28001.0
2021-08-10 09:35:00,88.62,88.65,88.47,88.65,65770.0,76.9895,77.0156,76.8592,77.0156,65770.0
2021-08-10 09:40:00,88.63,88.74,88.54,88.54,52192.0,76.9982,77.0938,76.92,76.92,52192.0
2021-08-10 09:45:00,88.56,88.64,88.39,88.43,8354.0,76.9374,77.0069,76.7897,76.8245,8354.0
2021-08-10 09:50:00,88.41,88.47,88.26,88.26,17148.0,76.8071,76.8592,76.6768,76.6768,17148.0
2021-08-10 09:55:00,88.27,88.5,88.26,88.44,8942.0,76.6855,76.8853,76.6768,76.8331,8942.0
2021-08-10 10:00:00,88.43,88.61,88.42,88.6,11468.0,76.8245,76.9808,76.8158,76.9721,11468.0
2021-08-10 10:05:00,88.6,88.62,88.47,88.5,11175.0,76.9721,76.9895,76.8592,76.8853,11175.0
2021-08-10 10:10:00,88.58,88.61,88.53,88.58,8925.0,76.9548,76.9808,76.9113,76.9548,8925.0
2021-08-10 10:15:00,88.6,88.64,88.54,88.63,12822.0,76.9721,77.0069,76.92,76.9982,12822.0
2021-08-10 10:20:00,88.63,88.64,88.47,88.48,12879.0,76.9982,77.0069,76.8592,76.8679,12879.0
2021-08-10 10:25:00,88.49,88.54,88.46,88.53,14792.0,76.8766,76.92,76.8505,76.9113,14792.0
2021-08-10 10:30:00,88.54,88.84,88.52,88.8,31903.0,76.92,77.1806,76.9026,77.1459,31903.0
2021-08-10 10:35:00,88.81,88.84,88.73,88.77,11203.0,77.1546,77.1806,77.0851,77.1198,11203.0
2021-08-10 10:40:00,88.76,88.84,88.66,88.81,15692.0,77.1111,77.1806,77.0243,77.1546,15692.0
2021-08-10 10:45:00,88.8,88.82,88.65,88.65,10440.0,77.1459,77.1633,77.0156,77.0156,10440.0
2021-08-10 10:50:00,88.65,88.7,88.61,88.61,14222.0,77.0156,77.059,76.9808,76.9808,14222.0
2021-08-10 10:55:00,88.61,88.77,88.57,88.76,14013.0,76.9808,77.1198,76.9461,77.1111,14013.0
2021-08-10 11:00:00,88.76,88.88,88.73,88.86,12595.0,77.1111,77.2154,77.0851,77.198,12595.0
2021-08-10 11:05:00,88.9,88.93,88.76,88.78,10177.0,77.2328,77.2588,77.1111,77.1285,10177.0
2021-08-10 11:10:00,88.81,88.85,88.77,88.85,32560.0,77.1546,77.1893,77.1198,77.1893,32560.0
2021-08-10 11:15:00,88.85,88.93,88.85,88.9,33619.0,77.1893,77.2588,77.1893,77.2328,33619.0
2021-08-10 11:20:00,88.9,88.97,88.89,88.96,10767.0,77.2328,77.2936,77.2241,77.2849,10767.0
2021-08-10 11:25:00,88.94,89.01,88.91,88.99,9230.0,77.2675,77.3283,77.2415,77.311,9230.0
2021-08-10 11:30:00,89.0,89.01,88.91,88.92,6951.0,77.3196,77.3283,77.2415,77.2501,6951.0
2021-08-10 11:35:00,88.93,89.06,88.92,88.97,6085.0,77.2588,77.3718,77.2501,77.2936,6085.0
2021-08-10 11:40:00,89.0,89.0,88.92,89.0,2662.0,77.3196,77.3196,77.2501,77.3196,2662.0
2021-08-10 11:45:00,89.02,89.06,89.0,89.05,10872.0,77.337,77.3718,77.3196,77.3631,10872.0
2021-08-10 11:50:00,89.05,89.13,89.05,89.13,6110.0,77.3631,77.4326,77.3631,77.4326,6110.0
2021-08-10 11:55:00,89.13,89.22,89.13,89.2,6363.0,77.4326,77.5108,77.4326,77.4934,6363.0
2021-08-10 12:00:00,89.19,89.19,88.93,88.93,26213.0,77.4847,77.4847,77.2588,77.2588,26213.0
2021-08-10 12:05:00,88.93,88.96,88.81,88.95,16269.0,77.2588,77.2849,77.1546,77.2762,16269.0
2021-08-10 12:10:00,88.95,88.96,88.89,88.93,6586.0,77.2762,77.2849,77.2241,77.2588,6586.0
2021-08-10 12:15:00,88.91,89.0,88.9,88.94,5447.0,77.2415,77.3196,77.2328,77.2675,5447.0
2021-08-10 12:20:00,88.94,88.96,88.93,88.95,2539.0,77.2675,77.2849,77.2588,77.2762,2539.0
2021-08-10 12:25:00,88.97,89.01,88.97,89.01,6129.0,77.2936,77.3283,77.2936,77.3283,6129.0
2021-08-10 12:30:00,88.99,89.02,88.96,89.0,6238.0,77.311,77.337,77.2849,77.3196,6238.0
2021-08-10 12:35:00,89.0,89.03,88.97,88.98,10609.0,77.3196,77.3457,77.2936,77.3023,10609.0
2021-08-10 12:40:00,88.98,89.02,88.97,89.02,5788.0,77.3023,77.337,77.2936,77.337,5788.0
2021-08-10 12:45:00,89.0,89.03,88.9,89.02,11068.0,77.3196,77.3457,77.2328,77.337,11068.0
2021-08-10 12:50:00,89.01,89.03,88.96,88.96,6617.0,77.3283,77.3457,77.2849,77.2849,6617.0
2021-08-10 12:55:00,88.96,89.04,88.96,89.04,5739.0,77.2849,77.3544,77.2849,77.3544,5739.0
2021-08-10 13:00:00,89.04,89.04,88.96,89.03,6194.0,77.3544,77.3544,77.2849,77.3457,6194.0
2021-08-10 13:05:00,89.02,89.02,88.92,88.93,6118.0,77.337,77.337,77.2501,77.2588,6118.0
2021-08-10 13:10:00,88.93,88.94,88.85,88.87,7165.0,77.2588,77.2675,77.1893,77.2067,7165.0
2021-08-10 13:15:00,88.88,88.96,88.88,88.95,7705.0,77.2154,77.2849,77.2154,77.2762,7705.0
2021-08-10 13:20:00,88.96,88.98,88.85,88.87,7727.0,77.2849,77.3023,77.1893,77.2067,7727.0
2021-08-10 13:25:00,88.87,88.94,88.84,88.93,11884.0,77.2067,77.2675,77.1806,77.2588,11884.0
2021-08-10 13:30:00,88.91,88.99,88.91,88.98,7928.0,77.2415,77.311,77.2415,77.3023,7928.0
2021-08-10 13:35:00,88.98,89.07,88.96,89.07,11900.0,77.3023,77.3805,77.2849,77.3805,11900.0
2021-08-10 13:40:00,89.08,89.08,89.04,89.06,10004.0,77.3891,77.3891,77.3544,77.3718,10004.0
2021-08-10 13:45:00,89.04,89.11,89.04,89.05,15937.0,77.3544,77.4152,77.3544,77.3631,15937.0
2021-08-10 13:50:00,89.05,89.1,89.05,89.07,7345.0,77.3631,77.4065,77.3631,77.3805,7345.0
2021-08-10 13:55:00,89.05,89.07,89.03,89.04,6192.0,77.3631,77.3805,77.3457,77.3544,6192.0
2021-08-10 14:00:00,89.05,89.11,89.03,89.11,14319.0,77.3631,77.4152,77.3457,77.4152,14319.0
2021-08-10 14:05:00,89.11,89.17,89.08,89.08,12360.0,77.4152,77.4673,77.3891,77.3891,12360.0
2021-08-10 14:10:00,89.09,89.16,89.09,89.15,12099.0,77.3978,77.4586,77.3978,77.45,12099.0
2021-08-10 14:15:00,89.15,89.17,89.1,89.13,11216.0,77.45,77.4673,77.4065,77.4326,11216.0
2021-08-10 14:20:00,89.13,89.16,89.06,89.06,6839.0,77.4326,77.4586,77.3718,77.3718,6839.0
2021-08-10 14:25:00,89.06,89.09,89.06,89.09,7681.0,77.3718,77.3978,77.3718,77.3978,7681.0
2021-08-10 14:30:00,89.1,89.13,89.07,89.08,5855.0,77.4065,77.4326,77.3805,77.3891,5855.0
2021-08-10 14:35:00,89.08,89.09,89.02,89.04,9218.0,77.3891,77.3978,77.337,77.3544,9218.0
2021-08-10 14:40:00,89.05,89.07,89.01,89.02,6477.0,77.3631,77.3805,77.3283,77.337,6477.0
2021-08-10 14:45:00,89.01,89.03,88.98,89.02,13387.0,77.3283,77.3457,77.3023,77.337,13387.0
2021-08-10 14:50:00,89.03,89.05,88.99,89.05,11614.0,77.3457,77.3631,77.311,77.3631,11614.0
2021-08-10 14:55:00,89.05,89.05,88.97,89.01,6887.0,77.3631,77.3631,77.2936,77.3283,6887.0
2021-08-10 15:00:00,89.0,89.0,88.95,88.95,10490.0,77.3196,77.3196,77.2762,77.2762,10490.0
2021-08-10 15:05:00,88.94,88.94,88.86,88.87,10053.0,77.2675,77.2675,77.198,77.2067,10053.0
2021-08-10 15:10:00,88.86,88.88,88.79,88.88,8708.0,77.198,77.2154,77.1372,77.2154,8708.0
2021-08-10 15:15:00,88.88,88.95,88.87,88.93,40194.0,77.2154,77.2762,77.2067,77.2588,40194.0
2021-08-10 15:20:00,88.93,88.97,88.91,88.95,10276.0,77.2588,77.2936,77.2415,77.2762,10276.0
2021-08-10 15:25:00,88.95,88.95,88.88,88.93,8227.0,77.2762,77.2762,77.2154,77.2588,8227.0
2021-08-10 15:30:00,88.91,88.95,88.87,88.92,11669.0,77.2415,77.2762,77.2067,77.2501,11669.0
2021-08-10 15:35:00,88.93,88.98,88.93,88.97,9281.0,77.2588,77.3023,77.2588,77.2936,9281.0
2021-08-10 15:40:00,88.97,88.99,88.89,88.89,14015.0,77.2936,77.311,77.2241,77.2241,14015.0
2021-08-10 15:45:00,88.89,88.89,88.84,88.84,18208.0,77.2241,77.2241,77.1806,77.1806,18208.0
2021-08-10 15:50:00,88.84,89.04,88.84,88.98,90024.0,77.1806,77.3544,77.1806,77.3023,90024.0
2021-08-10 15:55:00,88.98,88.98,88.7,88.75,263195.0,77.3023,77.3023,77.059,77.1025,263195.0
2021-08-11 09:30:00,89.05,89.21,88.84,89.02,55136.0,77.3631,77.5021,77.1806,77.337,55136.0
2021-08-11 09:35:00,89.02,89.06,88.96,89.0,8550.0,77.337,77.3718,77.2849,77.3196,8550.0
2021-08-11 09:40:00,88.99,89.07,88.96,89.03,5482.0,77.311,77.3805,77.2849,77.3457,5482.0
2021-08-11 09:45:00,89.03,89.24,89.03,89.21,23561.0,77.3457,77.5281,77.3457,77.5021,23561.0
2021-08-11 09:50:00,89.18,89.31,89.18,89.25,15544.0,77.476,77.589,77.476,77.5368,15544.0
2021-08-11 09:55:00,89.27,89.27,89.14,89.19,7992.0,77.5542,77.5542,77.4413,77.4847,7992.0
2021-08-11 10:00:00,89.27,89.27,89.1,89.1,10382.0,77.5542,77.5542,77.4065,77.4065,10382.0
2021-08-11 10:05:00,89.11,89.3,89.08,89.29,7486.0,77.4152,77.5803,77.3891,77.5716,7486.0
2021-08-11 10:10:00,89.29,89.3,89.2,89.24,10891.0,77.5716,77.5803,77.4934,77.5281,10891.0
2021-08-11 10:15:00,89.27,89.39,89.26,89.35,27945.0,77.5542,77.6585,77.5455,77.6237,27945.0
2021-08-11 10:20:00,89.37,89.44,89.34,89.36,9908.0,77.6411,77.7019,77.615,77.6324,9908.0
2021-08-11 10:25:00,89.34,89.4,89.3,89.39,5840.0,77.615,77.6671,77.5803,77.6585,5840.0
2021-08-11 10:30:00,89.39,89.39,89.25,89.29,5707.0,77.6585,77.6585,77.5368,77.5716,5707.0
2021-08-11 10:35:00,89.28,89.38,89.25,89.37,10122.0,77.5629,77.6498,77.5368,77.6411,10122.0
2021-08-11 10:40:00,89.36,89.41,89.29,89.29,6865.0,77.6324,77.6758,77.5716,77.5716,6865.0
2021-08-11 10:45:00,89.29,89.34,89.23,89.31,15412.0,77.5716,77.615,77.5195,77.589,15412.0
2021-08-11 10:50:00,89.31,89.38,89.27,89.38,6605.0,77.589,77.6498,77.5542,77.6498,6605.0
2021-08-11 10:55:00,89.42,89.52,89.39,89.52,11055.0,77.6845,77.7714,77.6585,77.7714,11055.0
2021-08-11 11:00:00,89.53,89.63,89.53,89.62,18345.0,77.7801,77.867,77.7801,77.8583,18345.0
2021-08-11 11:05:00,89.62,89.67,89.53,89.56,21383.0,77.8583,77.9017,77.7801,77.8062,21383.0
2021-08-11 11:10:00,89.54,89.56,89.37,89.54,6062.0,77.7888,77.8062,77.6411,77.7888,6062.0
2021-08-11 11:15:00,89.53,89.57,89.45,89.46,9034.0,77.7801,77.8148,77.7106,77.7193,9034.0
2021-08-11 11:20:00,89.45,89.45,89.35,89.37,8000.0,77.7106,77.7106,77.6237,77.6411,8000.0
2021-08-11 11:25:00,89.4,89.43,89.23,89.23,6917.0,77.6671,77.6932,77.5195,77.5195,6917.0
2021-08-11 11:30:00,89.23,89.39,89.23,89.38,18050.0,77.5195,77.6585,77.5195,77.6498,18050.0
2021-08-11 11:35:00,89.39,89.51,89.38,89.46,10878.0,77.6585,77.7627,77.6498,77.7193,10878.0
2021-08-11 11:40:00,89.47,89.57,89.44,89.55,12896.0,77.728,77.8148,77.7019,77.7975,12896.0
2021-08-11 11:45:00,89.53,89.59,89.5,89.59,5407.0,77.7801,77.8322,77.754,77.8322,5407.0
2021-08-11 11:50:00,89.58,89.65,89.57,89.58,12998.0,77.8235,77.8843,77.8148,77.8235,12998.0
2021-08-11 11:55:00,89.58,89.58,89.51,89.53,8009.0,77.8235,77.8235,77.7627,77.7801,8009.0
2021-08-11 12:00:00,89.53,89.53,89.36,89.36,11253.0,77.7801,77.7801,77.6324,77.6324,11253.0
2021-08-11 12:05:00,89.37,89.42,89.33,89.34,4944.0,77.6411,77.6845,77.6063,77.615,4944.0
2021-08-11 12:10:00,89.34,89.45,89.33,89.42,6515.0,77.615,77.7106,77.6063,77.6845,6515.0
2021-08-11 12:15:00,89.42,89.44,89.38,89.39,3653.0,77.6845,77.7019,77.6498,77.6585,3653.0
2021-08-11 12:20:00,89.4,89.4,89.3,89.3,4989.0,77.6671,77.6671,77.5803,77.5803,4989.0
2021-08-11 12:25:00,89.31,89.34,89.27,89.29,4234.0,77.589,77.615,77.5542,77.5716,4234.0
2021-08-11 12:30:00,89.29,89.31,89.21,89.26,9524.0,77.5716,77.589,77.5021,77.5455,9524.0
2021-08-11 12:35:00,89.26,89.26,89.19,89.2,8230.0,77.5455,77.5455,77.4847,77.4934,8230.0
2021-08-11 12:40:00,89.2,89.27,89.19,89.24,5035.0,77.4934,77.5542,77.4847,77.5281,5035.0
2021-08-11 12:45:00,89.23,89.24,89.17,89.21,8198.0,77.5195,77.5281,77.4673,77.5021,8198.0
2021-08-11 12:50:00,89.21,89.21,89.17,89.19,3942.0,77.5021,77.5021,77.4673,77.4847,3942.0
2021-08-11 12:55:00,89.19,89.24,89.18,89.21,3096.0,77.4847,77.5281,77.476,77.5021,3096.0
2021-08-11 13:00:00,89.21,89.23,89.11,89.13,15671.0,77.5021,77.5195,77.4152,77.4326,15671.0
2021-08-11 13:05:00,89.14,89.24,89.12,89.23,4106.0,77.4413,77.5281,77.4239,77.5195,4106.0
2021-08-11 13:10:00,89.23,89.25,89.21,89.23,4935.0,77.5195,77.5368,77.5021,77.5195,4935.0
2021-08-11 13:15:00,89.24,89.27,89.23,89.24,5718.0,77.5281,77.5542,77.5195,77.5281,5718.0
2021-08-11 13:20:00,89.25,89.26,89.2,89.22,4904.0,77.5368,77.5455,77.4934,77.5108,4904.0
2021-08-11 13:25:00,89.21,89.21,89.16,89.17,8580.0,77.5021,77.5021,77.4586,77.4673,8580.0
2021-08-11 13:30:00,89.18,89.19,89.13,89.18,1900.0,77.476,77.4847,77.4326,77.476,1900.0
2021-08-11 13:35:00,89.17,89.24,89.17,89.22,11818.0,77.4673,77.5281,77.4673,77.5108,11818.0
2021-08-11 13:40:00,89.22,89.33,89.2,89.33,5055.0,77.5108,77.6063,77.4934,77.6063,5055.0
2021-08-11 13:45:00,89.33,89.35,89.29,89.33,10302.0,77.6063,77.6237,77.5716,77.6063,10302.0
2021-08-11 13:50:00,89.35,89.46,89.35,89.43,8016.0,77.6237,77.7193,77.6237,77.6932,8016.0
2021-08-11 13:55:00,89.44,89.44,89.38,89.39,5560.0,77.7019,77.7019,77.6498,77.6585,5560.0
2021-08-11 14:00:00,89.42,89.43,89.29,89.3,8627.0,77.6845,77.6932,77.5716,77.5803,8627.0
2021-08-11 14:05:00,89.29,89.29,89.23,89.23,9294.0,77.5716,77.5716,77.5195,77.5195,9294.0
2021-08-11 14:10:00,89.23,89.23,89.2,89.21,5795.0,77.5195,77.5195,77.4934,77.5021,5795.0
2021-08-11 14:15:00,89.19,89.23,89.19,89.22,4977.0,77.4847,77.5195,77.4847,77.5108,4977.0
2021-08-11 14:20:00,89.21,89.22,89.17,89.18,6971.0,77.5021,77.5108,77.4673,77.476,6971.0
2021-08-11 14:25:00,89.19,89.21,89.14,89.17,7395.0,77.4847,77.5021,77.4413,77.4673,7395.0
2021-08-11 14:30:00,89.17,89.2,89.16,89.17,24269.0,77.4673,77.4934,77.4586,77.4673,24269.0
2021-08-11 14:35:00,89.19,89.19,89.15,89.16,6711.0,77.4847,77.4847,77.45,77.4586,6711.0
2021-08-11 14:40:00,89.15,89.16,89.09,89.13,15086.0,77.45,77.4586,77.3978,77.4326,15086.0
2021-08-11 14:45:00,89.14,89.21,89.11,89.2,14040.0,77.4413,77.5021,77.4152,77.4934,14040.0
2021-08-11 14:50:00,89.2,89.25,88.81,89.12,18190.0,77.4934,77.5368,77.1546,77.4239,18190.0
2021-08-11 14:55:00,89.12,89.17,89.12,89.16,6023.0,77.4239,77.4673,77.4239,77.4586,6023.0
2021-08-11 15:00:00,89.16,89.21,89.13,89.14,10784.0,77.4586,77.5021,77.4326,77.4413,10784.0
2021-08-11 15:05:00,89.13,89.17,89.07,89.08,6715.0,77.4326,77.4673,77.3805,77.3891,6715.0
2021-08-11 15:10:00,89.09,89.11,89.07,89.1,9115.0,77.3978,77.4152,77.3805,77.4065,9115.0
2021-08-11 15:15:00,89.1,89.2,89.1,89.15,12615.0,77.4065,77.4934,77.4065,77.45,12615.0
2021-08-11 15:20:00,89.15,89.23,89.15,89.2,8313.0,77.45,77.5195,77.45,77.4934,8313.0
2021-08-11 15:25:00,89.2,89.21,89.14,89.15,8474.0,77.4934,77.5021,77.4413,77.45,8474.0
2021-08-11 15:30:00,89.17,89.21,89.15,89.2,24044.0,77.4673,77.5021,77.45,77.4934,24044.0
2021-08-11 15:35:00,89.21,89.26,89.2,89.21,17830.0,77.5021,77.5455,77.4934,77.5021,17830.0
2021-08-11 15:40:00,89.21,89.21,89.08,89.13,20600.0,77.5021,77.5021,77.3891,77.4326,20600.0
2021-08-11 15:45:00,89.12,89.18,89.11,89.18,45081.0,77.4239,77.476,77.4152,77.476,45081.0
2021-08-11 15:50:00,89.17,89.34,88.75,89.19,236181.0,77.4673,77.615,77.1025,77.4847,236181.0
2021-08-11 15:55:00,89.16,89.21,89.13,89.2,184426.0,77.4586,77.5021,77.4326,77.4934,184426.0
2021-08-12 09:30:00,89.36,89.36,88.97,89.14,35121.0,77.6324,77.6324,77.2936,77.4413,35121.0
2021-08-12 09:35:00,89.16,89.36,89.15,89.27,7108.0,77.4586,77.6324,77.45,77.5542,7108.0
2021-08-12 09:40:00,89.26,89.37,89.21,89.3,6830.0,77.5455,77.6411,77.5021,77.5803,6830.0
2021-08-12 09:45:00,89.29,89.32,89.15,89.29,7627.0,77.5716,77.5976,77.45,77.5716,7627.0
2021-08-12 09:50:00,89.29,89.38,89.23,89.33,10644.0,77.5716,77.6498,77.5195,77.6063,10644.0
2021-08-12 09:55:00,89.31,89.32,89.18,89.27,5139.0,77.589,77.5976,77.476,77.5542,5139.0
2021-08-12 10:00:00,89.26,89.38,89.23,89.34,5535.0,77.5455,77.6498,77.5195,77.615,5535.0
2021-08-12 10:05:00,89.35,89.46,89.34,89.43,10508.0,77.6237,77.7193,77.615,77.6932,10508.0
2021-08-12 10:10:00,89.46,89.48,89.35,89.39,9050.0,77.7193,77.7367,77.6237,77.6585,9050.0
2021-08-12 10:15:00,89.41,89.47,89.37,89.38,8533.0,77.6758,77.728,77.6411,77.6498,8533.0
2021-08-12 10:20:00,89.37,89.37,89.18,89.22,7488.0,77.6411,77.6411,77.476,77.5108,7488.0
2021-08-12 10:25:00,89.21,89.25,89.14,89.15,9355.0,77.5021,77.5368,77.4413,77.45,9355.0
2021-08-12 10:30:00,89.15,89.17,89.05,89.11,15137.0,77.45,77.4673,77.3631,77.4152,15137.0
2021-08-12 10:35:00,89.12,89.24,89.12,89.24,5382.0,77.4239,77.5281,77.4239,77.5281,5382.0
2021-08-12 10:40:00,89.24,89.36,89.23,89.31,13863.0,77.5281,77.6324,77.5195,77.589,13863.0
2021-08-12 10:45:00,89.31,89.32,89.23,89.23,12700.0,77.589,77.5976,77.5195,77.5195,12700.0
2021-08-12 10:50:00,89.22,89.23,89.16,89.18,7536.0,77.5108,77.5195,77.4586,77.476,7536.0
2021-08-12 10:55:00,89.18,89.18,89.06,89.11,13501.0,77.476,77.476,77.3718,77.4152,13501.0
2021-08-12 11:00:00,89.11,89.11,88.96,88.99,18017.0,77.4152,77.4152,77.2849,77.311,18017.0
2021-08-12 11:05:00,88.99,89.09,88.96,89.09,16539.0,77.311,77.3978,77.2849,77.3978,16539.0
2021-08-12 11:10:00,89.09,89.09,88.94,88.94,3901.0,77.3978,77.3978,77.2675,77.2675,3901.0
2021-08-12 11:15:00,88.94,89.0,88.91,88.99,6993.0,77.2675,77.3196,77.2415,77.311,6993.0
2021-08-12 11:20:00,88.98,88.99,88.91,88.97,12177.0,77.3023,77.311,77.2415,77.2936,12177.0
2021-08-12 11:25:00,88.99,89.03,88.87,88.88,6724.0,77.311,77.3457,77.2067,77.2154,6724.0
2021-08-12 11:30:00,88.89,88.95,88.82,88.87,5875.0,77.2241,77.2762,77.1633,77.2067,5875.0
2021-08-12 11:35:00,88.87,89.0,88.86,88.95,3970.0,77.2067,77.3196,77.198,77.2762,3970.0
2021-08-12 11:40:00,88.95,89.01,88.93,89.0,3230.0,77.2762,77.3283,77.2588,77.3196,3230.0
2021-08-12 11:45:00,88.99,89.02,88.95,89.01,6010.0,77.311,77.337,77.2762,77.3283,6010.0
2021-08-12 11:50:00,89.01,89.01,88.93,88.93,3660.0,77.3283,77.3283,77.2588,77.2588,3660.0
2021-08-12 11:55:00,88.95,88.98,88.91,88.92,5716.0,77.2762,77.3023,77.2415,77.2501,5716.0
2021-08-12 12:00:00,88.92,89.02,88.91,89.02,6224.0,77.2501,77.337,77.2415,77.337,6224.0
2021-08-12 12:05:00,89.01,89.09,88.98,89.07,14714.0,77.3283,77.3978,77.3023,77.3805,14714.0
2021-08-12 12:10:00,89.07,89.09,89.03,89.05,4774.0,77.3805,77.3978,77.3457,77.3631,4774.0
2021-08-12 12:15:00,89.05,89.07,88.99,88.99,9350.0,77.3631,77.3805,77.311,77.311,9350.0
2021-08-12 12:20:00,88.99,89.02,88.99,89.01,3717.0,77.311,77.337,77.311,77.3283,3717.0
2021-08-12 12:25:00,89.02,89.1,88.99,89.1,5056.0,77.337,77.4065,77.311,77.4065,5056.0
2021-08-12 12:30:00,89.1,89.12,89.04,89.04,17105.0,77.4065,77.4239,77.3544,77.3544,17105.0
2021-08-12 12:35:00,89.05,89.05,89.03,89.04,6572.0,77.3631,77.3631,77.3457,77.3544,6572.0
2021-08-12 12:40:00,89.03,89.1,89.01,89.09,5710.0,77.3457,77.4065,77.3283,77.3978,5710.0
2021-08-12 12:45:00,89.09,89.12,89.07,89.09,5846.0,77.3978,77.4239,77.3805,77.3978,5846.0
2021-08-12 12:50:00,89.08,89.11,89.07,89.1,8001.0,77.3891,77.4152,77.3805,77.4065,8001.0
2021-08-12 12:55:00,89.12,89.12,89.08,89.1,5056.0,77.4239,77.4239,77.3891,77.4065,5056.0
2021-08-12 13:00:00,89.11,89.11,89.07,89.11,4217.0,77.4152,77.4152,77.3805,77.4152,4217.0
2021-08-12 13:05:00,89.11,89.12,89.07,89.08,4317.0,77.4152,77.4239,77.3805,77.3891,4317.0
2021-08-12 13:10:00,89.08,89.12,89.08,89.12,7758.0,77.3891,77.4239,77.3891,77.4239,7758.0
2021-08-12 13:15:00,89.13,89.17,89.11,89.16,5472.0,77.4326,77.4673,77.4152,77.4586,5472.0
2021-08-12 13:20:00,89.17,89.24,89.17,89.24,5959.0,77.4673,77.5281,77.4673,77.5281,5959.0
2021-08-12 13:25:00,89.23,89.23,89.19,89.19,5917.0,77.5195,77.5195,77.4847,77.4847,5917.0
2021-08-12 13:30:00,89.18,89.18,89.11,89.11,5299.0,77.476,77.476,77.4152,77.4152,5299.0
2021-08-12 13:35:00,89.12,89.12,89.01,89.02,6183.0,77.4239,77.4239,77.3283,77.337,6183.0
2021-08-12 13:40:00,89.02,89.07,89.01,89.02,6373.0,77.337,77.3805,77.3283,77.337,6373.0
2021-08-12 13:45:00,89.01,89.01,88.98,88.98,5313.0,77.3283,77.3283,77.3023,77.3023,5313.0
2021-08-12 13:50:00,88.98,89.0,88.98,88.99,2270.0,77.3023,77.3196,77.3023,77.311,2270.0
2021-08-12 13:55:00,89.01,89.03,88.97,89.02,8187.0,77.3283,77.3457,77.2936,77.337,8187.0
2021-08-12 14:00:00,89.01,89.08,89.0,89.08,85774.0,77.3283,77.3891,77.3196,77.3891,85774.0
2021-08-12 14:05:00,89.08,89.12,89.04,89.04,7585.0,77.3891,77.4239,77.3544,77.3544,7585.0
2021-08-12 14:10:00,89.04,89.05,88.93,88.95,6470.0,77.3544,77.3631,77.2588,77.2762,6470.0
2021-08-12 14:15:00,88.94,88.95,88.91,88.95,3152.0,77.2675,77.2762,77.2415,77.2762,3152.0
2021-08-12 14:20:00,88.96,89.01,88.95,89.0,6082.0,77.2849,77.3283,77.2762,77.3196,6082.0
2021-08-12 14:25:00,88.99,89.02,88.98,89.01,9769.0,77.311,77.337,77.3023,77.3283,9769.0
2021-08-12 14:30:00,89.04,89.14,89.04,89.14,8630.0,77.3544,77.4413,77.3544,77.4413,8630.0
2021-08-12 14:35:00,89.15,89.19,89.12,89.19,9840.0,77.45,77.4847,77.4239,77.4847,9840.0
2021-08-12 14:40:00,89.19,89.22,89.13,89.14,8007.0,77.4847,77.5108,77.4326,77.4413,8007.0
2021-08-12 14:45:00,89.15,89.2,89.11,89.2,6139.0,77.45,77.4934,77.4152,77.4934,6139.0
2021-08-12 14:50:00,89.2,89.2,89.13,89.15,9043.0,77.4934,77.4934,77.4326,77.45,9043.0
2021-08-12 14:55:00,89.16,89.18,89.12,89.12,7204.0,77.4586,77.476,77.4239,77.4239,7204.0
2021-08-12 15:00:00,89.13,89.16,89.09,89.09,10850.0,77.4326,77.4586,77.3978,77.3978,10850.0
2021-08-12 15:05:00,89.09,89.14,89.08,89.08,33190.0,77.3978,77.4413,77.3891,77.3891,33190.0
2021-08-12 15:10:00,89.09,89.12,89.07,89.08,12382.0,77.3978,77.4239,77.3805,77.3891,12382.0
2021-08-12 15:15:00,89.07,89.1,89.0,89.08,30141.0,77.3805,77.4065,77.3196,77.3891,30141.0
2021-08-12 15:20:00,89.08,89.1,89.06,89.08,14068.0,77.3891,77.4065,77.3718,77.3891,14068.0
2021-08-12 15:25:00,89.08,89.24,89.05,89.24,27562.0,77.3891,77.5281,77.3631,77.5281,27562.0
2021-08-12 15:30:00,89.21,89.26,89.19,89.26,9538.0,77.5021,77.5455,77.4847,77.5455,9538.0
2021-08-12 15:35:00,89.25,89.25,89.18,89.19,16701.0,77.5368,77.5368,77.476,77.4847,16701.0
2021-08-12 15:40:00,89.2,89.21,89.0,89.01,14123.0,77.4934,77.5021,77.3196,77.3283,14123.0
2021-08-12 15:45:00,89.01,89.1,89.01,89.04,16027.0,77.3283,77.4065,77.3283,77.3544,16027.0
2021-08-12 15:50:00,89.04,89.09,88.98,88.99,50762.0,77.3544,77.3978,77.3023,77.311,50762.0
2021-08-12 15:55:00,89.0,89.01,88.91,88.94,92598.0,77.3196,77.3283,77.2415,77.2675,92598.0
2021-08-13 09:30:00,89.65,89.65,89.0,89.16,53338.0,77.8843,77.8843,77.3196,77.4586,53338.0
2021-08-13 09:35:00,89.13,89.18,89.05,89.12,7541.0,77.4326,77.476,77.3631,77.4239,7541.0
2021-08-13 09:40:00,89.15,89.19,89.07,89.18,4973.0,77.45,77.4847,77.3805,77.476,4973.0
2021-08-13 09:45:00,89.21,89.26,89.11,89.23,6878.0,77.5021,77.5455,77.4152,77.5195,6878.0
2021-08-13 09:50:00,89.23,89.5,89.18,89.46,25595.0,77.5195,77.754,77.476,77.7193,25595.0
2021-08-13 09:55:00,89.49,89.63,89.41,89.43,19143.0,77.7453,77.867,77.6758,77.6932,19143.0
2021-08-13 10:00:00,89.44,89.64,89.4,89.64,11625.0,77.7019,77.8757,77.6671,77.8757,11625.0
2021-08-13 10:05:00,89.66,89.8,89.64,89.64,19927.0,77.893,78.0147,77.8757,77.8757,19927.0
2021-08-13 10:10:00,89.65,89.77,89.59,89.77,11675.0,77.8843,77.9886,77.8322,77.9886,11675.0
2021-08-13 10:15:00,89.8,89.9,89.78,89.81,23225.0,78.0147,78.1015,77.9973,78.0233,23225.0
2021-08-13 10:20:00,89.82,89.83,89.73,89.78,10067.0,78.032,78.0407,77.9538,77.9973,10067.0
2021-08-13 10:25:00,89.76,89.82,89.69,89.73,16457.0,77.9799,78.032,77.9191,77.9538,16457.0
2021-08-13 10:30:00,89.73,89.79,89.64,89.65,14344.0,77.9538,78.006,77.8757,77.8843,14344.0
2021-08-13 10:35:00,89.64,89.71,89.63,89.65,27016.0,77.8757,77.9365,77.867,77.8843,27016.0
2021-08-13 10:40:00,89.66,89.71,89.63,89.66,12613.0,77.893,77.9365,77.867,77.893,12613.0
2021-08-13 10:45:00,89.66,89.67,89.58,89.61,13859.0,77.893,77.9017,77.8235,77.8496,13859.0
2021-08-13 10:50:00,89.61,89.71,89.59,89.71,11393.0,77.8496,77.9365,77.8322,77.9365,11393.0
2021-08-13 10:55:00,89.72,89.73,89.67,89.68,9222.0,77.9452,77.9538,77.9017,77.9104,9222.0
2021-08-13 11:00:00,89.69,89.69,89.55,89.58,6426.0,77.9191,77.9191,77.7975,77.8235,6426.0
2021-08-13 11:05:00,89.58,89.7,89.58,89.68,14358.0,77.8235,77.9278,77.8235,77.9104,14358.0
2021-08-13 11:10:00,89.66,89.73,89.55,89.57,43833.0,77.893,77.9538,77.7975,77.8148,43833.0
2021-08-13 11:15:00,89.57,89.63,89.56,89.58,8532.0,77.8148,77.867,77.8062,77.8235,8532.0
2021-08-13 11:20:00,89.58,89.71,89.58,89.63,7098.0,77.8235,77.9365,77.8235,77.867,7098.0
2021-08-13 11:25:00,89.65,89.68,89.61,89.68,11093.0,77.8843,77.9104,77.8496,77.9104,11093.0
2021-08-13 11:30:00,89.68,89.75,89.63,89.63,15942.0,77.9104,77.9712,77.867,77.867,15942.0
2021-08-13 11:35:00,89.63,89.65,89.6,89.64,5949.0,77.867,77.8843,77.8409,77.8757,5949.0
2021-08-13 11:40:00,89.63,89.72,89.6,89.7,17201.0,77.867,77.9452,77.8409,77.9278,17201.0
2021-08-13 11:45:00,89.7,89.75,89.61,89.66,55094.0,77.9278,77.9712,77.8496,77.893,55094.0
2021-08-13 11:50:00,89.67,89.69,89.61,89.63,31080.0,77.9017,77.9191,77.8496,77.867,31080.0
2021-08-13 11:55:00,89.63,89.76,89.62,89.67,41209.0,77.867,77.9799,77.8583,77.9017,41209.0
2021-08-13 12:00:00,89.66,89.66,89.58,89.6,17248.0,77.893,77.893,77.8235,77.8409,17248.0
2021-08-13 12:05:00,89.59,89.61,89.58,89.61,2640.0,77.8322,77.8496,77.8235,77.8496,2640.0
2021-08-13 12:10:00,89.61,89.64,89.6,89.62,8233.0,77.8496,77.8757,77.8409,77.8583,8233.0
2021-08-13 12:15:00,89.62,89.63,89.53,89.55,11420.0,77.8583,77.867,77.7801,77.7975,11420.0
2021-08-13 12:20:00,89.57,89.63,89.55,89.63,6076.0,77.8148,77.867,77.7975,77.867,6076.0
2021-08-13 12:25:00,89.62,89.63,89.58,89.59,6899.0,77.8583,77.867,77.8235,77.8322,6899.0
2021-08-13 12:30:00,89.59,89.61,89.56,89.56,4363.0,77.8322,77.8496,77.8062,77.8062,4363.0
2021-08-13 12:35:00,89.56,89.62,89.53,89.62,4719.0,77.8062,77.8583,77.7801,77.8583,4719.0
2021-08-13 12:40:00,89.62,89.64,89.57,89.6,15565.0,77.8583,77.8757,77.8148,77.8409,15565.0
2021-08-13 12:45:00,89.56,89.58,89.53,89.54,3851.0,77.8062,77.8235,77.7801,77.7888,3851.0
2021-08-13 12:50:00,89.53,89.54,89.51,89.53,5998.0,77.7801,77.7888,77.7627,77.7801,5998.0
2021-08-13 12:55:00,89.52,89.57,89.49,89.56,3835.0,77.7714,77.8148,77.7453,77.8062,3835.0
2021-08-13 13:00:00,89.57,89.59,89.52,89.54,4897.0,77.8148,77.8322,77.7714,77.7888,4897.0
2021-08-13 13:05:00,89.53,89.58,89.52,89.56,3669.0,77.7801,77.8235,77.7714,77.8062,3669.0
2021-08-13 13:10:00,89.57,89.59,89.53,89.58,3939.0,77.8148,77.8322,77.7801,77.8235,3939.0
2021-08-13 13:15:00,89.6,89.64,89.6,89.64,8648.0,77.8409,77.8757,77.8409,77.8757,8648.0
2021-08-13 13:20:00,89.63,89.68,89.6,89.64,59382.0,77.867,77.9104,77.8409,77.8757,59382.0
2021-08-13 13:25:00,89.65,89.73,89.6,89.72,42948.0,77.8843,77.9538,77.8409,77.9452,42948.0
2021-08-13 13:30:00,89.71,89.8,89.68,89.8,30974.0,77.9365,78.0147,77.9104,78.0147,30974.0
2021-08-13 13:35:00,89.79,89.82,89.78,89.82,10646.0,78.006,78.032,77.9973,78.032,10646.0
2021-08-13 13:40:00,89.82,89.86,89.8,89.81,9362.0,78.032,78.0668,78.0147,78.0233,9362.0
2021-08-13 13:45:00,89.81,89.81,89.76,89.79,12276.0,78.0233,78.0233,77.9799,78.006,12276.0
2021-08-13 13:50:00,89.79,89.8,89.72,89.72,27769.0,78.006,78.0147,77.9452,77.9452,27769.0
2021-08-13 13:55:00,89.71,89.71,89.59,89.59,11764.0,77.9365,77.9365,77.8322,77.8322,11764.0
2021-08-13 14:00:00,89.59,89.65,89.56,89.63,14489.0,77.8322,77.8843,77.8062,77.867,14489.0
2021-08-13 14:05:00,89.62,89.66,89.59,89.64,8005.0,77.8583,77.893,77.8322,77.8757,8005.0
2021-08-13 14:10:00,89.63,89.67,89.62,89.65,10601.0,77.867,77.9017,77.8583,77.8843,10601.0
2021-08-13 14:15:00,89.65,89.72,89.62,89.64,11117.0,77.8843,77.9452,77.8583,77.8757,11117.0
2021-08-13 14:20:00,89.65,89.66,89.59,89.65,7954.0,77.8843,77.893,77.8322,77.8843,7954.0
2021-08-13 14:25:00,89.65,89.66,89.58,89.59,6156.0,77.8843,77.893,77.8235,77.8322,6156.0
2021-08-13 14:30:00,89.58,89.59,89.5,89.51,13029.0,77.8235,77.8322,77.754,77.7627,13029.0
2021-08-13 14:35:00,89.51,89.54,89.47,89.53,8577.0,77.7627,77.7888,77.728,77.7801,8577.0
2021-08-13 14:40:00,89.53,89.58,89.53,89.58,5363.0,77.7801,77.8235,77.7801,77.8235,5363.0
2021-08-13 14:45:00,89.58,89.64,89.55,89.62,6664.0,77.8235,77.8757,77.7975,77.8583,6664.0
2021-08-13 14:50:00,89.62,89.65,89.62,89.63,4580.0,77.8583,77.8843,77.8583,77.867,4580.0
2021-08-13 14:55:00,89.62,89.67,89.61,89.65,25018.0,77.8583,77.9017,77.8496,77.8843,25018.0
2021-08-13 15:00:00,89.66,89.8,89.66,89.78,10162.0,77.893,78.0147,77.893,77.9973,10162.0
2021-08-13 15:05:00,89.79,89.82,89.73,89.75,14454.0,78.006,78.032,77.9538,77.9712,14454.0
2021-08-13 15:10:00,89.75,89.75,89.69,89.72,9394.0,77.9712,77.9712,77.9191,77.9452,9394.0
2021-08-13 15:15:00,89.7,89.71,89.58,89.65,9764.0,77.9278,77.9365,77.8235,77.8843,9764.0
2021-08-13 15:20:00,89.64,89.68,89.64,89.66,8010.0,77.8757,77.9104,77.8757,77.893,8010.0
2021-08-13 15:25:00,89.65,89.66,89.6,89.63,9231.0,77.8843,77.893,77.8409,77.867,9231.0
2021-08-13 15:30:00,89.63,89.64,89.56,89.61,9467.0,77.867,77.8757,77.8062,77.8496,9467.0
2021-08-13 15:35:00,89.61,89.66,89.6,89.63,15175.0,77.8496,77.893,77.8409,77.867,15175.0
2021-08-13 15:40:00,89.64,89.65,89.57,89.61,8755.0,77.8757,77.8843,77.8148,77.8496,8755.0
2021-08-13 15:45:00,89.59,89.71,89.59,89.7,20843.0,77.8322,77.9365,77.8322,77.9278,20843.0
2021-08-13 15:50:00,89.71,89.73,89.61,89.63,49917.0,77.9365,77.9538,77.8496,77.867,49917.0
2021-08-13 15:55:00,89.62,89.71,89.5,89.69,72309.0,77.8583,77.9365,77.754,77.9191,72309.0
2021-08-16 09:30:00,89.75,89.93,89.72,89.76,35657.0,77.9712,78.1276,77.9452,77.9799,35657.0
2021-08-16 09:35:00,89.8,89.89,89.74,89.77,10025.0,78.0147,78.0928,77.9625,77.9886,10025.0
2021-08-16 09:40:00,89.73,89.91,89.73,89.87,5851.0,77.9538,78.1102,77.9538,78.0755,5851.0
2021-08-16 09:45:00,89.88,89.93,89.72,89.73,10263.0,78.0842,78.1276,77.9452,77.9538,10263.0
2021-08-16 09:50:00,89.73,89.92,89.68,89.9,18140.0,77.9538,78.1189,77.9104,78.1015,18140.0
2021-08-16 09:55:00,89.91,90.2,89.9,90.16,59926.0,78.1102,78.3622,78.1015,78.3274,59926.0
2021-08-16 10:00:00,90.18,90.41,90.17,90.36,52772.0,78.3448,78.5446,78.3361,78.5012,52772.0
2021-08-16 10:05:00,90.35,90.75,90.34,90.74,30195.0,78.4925,78.84,78.4838,78.8313,30195.0
2021-08-16 10:10:00,90.75,90.92,90.56,90.89,37831.0,78.84,78.9877,78.6749,78.9616,37831.0
2021-08-16 10:15:00,90.9,91.26,90.87,91.21,69946.0,78.9703,79.283,78.9442,79.2396,69946.0
2021-08-16 10:20:00,91.25,91.25,90.81,90.9,25983.0,79.2744,79.2744,78.8921,78.9703,25983.0
2021-08-16 10:25:00,90.92,90.99,90.8,90.85,16451.0,78.9877,79.0485,78.8834,78.9269,16451.0
2021-08-16 10:30:00,90.87,91.02,90.69,90.7,20311.0,78.9442,79.0745,78.7878,78.7965,20311.0
2021-08-16 10:35:00,90.7,90.78,90.61,90.65,17266.0,78.7965,78.866,78.7183,78.7531,17266.0
2021-08-16 10:40:00,90.66,90.87,90.63,90.82,12452.0,78.7618,78.9442,78.7357,78.9008,12452.0
2021-08-16 10:45:00,90.8,90.92,90.78,90.79,10020.0,78.8834,78.9877,78.866,78.8747,10020.0
2021-08-16 10:50:00,90.78,91.1,90.76,90.95,24929.0,78.866,79.144,78.8487,79.0137,24929.0
2021-08-16 10:55:00,90.95,91.04,90.86,90.89,10905.0,79.0137,79.0919,78.9355,78.9616,10905.0
2021-08-16 11:00:00,90.89,91.03,90.81,91.02,9862.0,78.9616,79.0832,78.8921,79.0745,9862.0
2021-08-16 11:05:00,91.02,91.04,90.87,90.97,12942.0,79.0745,79.0919,78.9442,79.0311,12942.0
2021-08-16 11:10:00,90.96,91.01,90.89,90.95,10172.0,79.0224,79.0659,78.9616,79.0137,10172.0
2021-08-16 11:15:00,90.94,90.94,90.79,90.83,8970.0,79.005,79.005,78.8747,78.9095,8970.0
2021-08-16 11:20:00,90.83,90.9,90.79,90.88,12092.0,78.9095,78.9703,78.8747,78.9529,12092.0
2021-08-16 11:25:00,90.9,90.91,90.78,90.87,12198.0,78.9703,78.979,78.866,78.9442,12198.0
2021-08-16 11:30:00,90.86,90.86,90.77,90.83,8557.0,78.9355,78.9355,78.8574,78.9095,8557.0
2021-08-16 11:35:00,90.83,90.89,90.77,90.78,5217.0,78.9095,78.9616,78.8574,78.866,5217.0
2021-08-16 11:40:00,90.75,90.81,90.68,90.79,4565.0,78.84,78.8921,78.7792,78.8747,4565.0
2021-08-16 11:45:00,90.82,90.85,90.7,90.7,6629.0,78.9008,78.9269,78.7965,78.7965,6629.0
2021-08-16 11:50:00,90.7,90.7,90.57,90.6,11073.0,78.7965,78.7965,78.6836,78.7097,11073.0
2021-08-16 11:55:00,90.62,90.67,90.58,90.65,8795.0,78.727,78.7705,78.6923,78.7531,8795.0
2021-08-16 12:00:00,90.69,90.71,90.63,90.71,6342.0,78.7878,78.8052,78.7357,78.8052,6342.0
2021-08-16 12:05:00,90.72,90.74,90.64,90.66,5532.0,78.8139,78.8313,78.7444,78.7618,5532.0
2021-08-16 12:10:00,90.67,90.72,90.63,90.7,4446.0,78.7705,78.8139,78.7357,78.7965,4446.0
2021-08-16 12:15:00,90.72,90.76,90.68,90.72,6631.0,78.8139,78.8487,78.7792,78.8139,6631.0
2021-08-16 12:20:00,90.72,90.79,90.69,90.78,7157.0,78.8139,78.8747,78.7878,78.866,7157.0
2021-08-16 12:25:00,90.78,90.78,90.71,90.75,4864.0,78.866,78.866,78.8052,78.84,4864.0
2021-08-16 12:30:00,90.74,90.78,90.69,90.7,10343.0,78.8313,78.866,78.7878,78.7965,10343.0
2021-08-16 12:35:00,90.69,90.72,90.66,90.72,11119.0,78.7878,78.8139,78.7618,78.8139,11119.0
2021-08-16 12:40:00,90.73,90.75,90.69,90.7,4390.0,78.8226,78.84,78.7878,78.7965,4390.0
2021-08-16 12:45:00,90.68,90.68,90.59,90.6,3975.0,78.7792,78.7792,78.701,78.7097,3975.0
2021-08-16 12:50:00,90.61,90.68,90.61,90.66,5450.0,78.7183,78.7792,78.7183,78.7618,5450.0
2021-08-16 12:55:00,90.64,90.69,90.61,90.69,2682.0,78.7444,78.7878,78.7183,78.7878,2682.0
2021-08-16 13:00:00,90.68,90.68,90.62,90.64,2887.0,78.7792,78.7792,78.727,78.7444,2887.0
2021-08-16 13:05:00,90.64,90.69,90.64,90.67,3514.0,78.7444,78.7878,78.7444,78.7705,3514.0
2021-08-16 13:10:00,90.66,90.72,90.64,90.68,9317.0,78.7618,78.8139,78.7444,78.7792,9317.0
2021-08-16 13:15:00,90.69,90.69,90.62,90.62,3310.0,78.7878,78.7878,78.727,78.727,3310.0
2021-08-16 13:20:00,90.64,90.64,90.57,90.57,2906.0,78.7444,78.7444,78.6836,78.6836,2906.0
2021-08-16 13:25:00,90.58,90.61,90.58,90.59,4275.0,78.6923,78.7183,78.6923,78.701,4275.0
2021-08-16 13:30:00,90.59,90.62,90.56,90.56,4594.0,78.701,78.727,78.6749,78.6749,4594.0
2021-08-16 13:35:00,90.55,90.59,90.51,90.56,4101.0,78.6662,78.701,78.6315,78.6749,4101.0
2021-08-16 13:40:00,90.5,90.5,90.46,90.46,8343.0,78.6228,78.6228,78.588,78.588,8343.0
2021-08-16 13:45:00,90.46,90.47,90.38,90.4,3436.0,78.588,78.5967,78.5185,78.5359,3436.0
2021-08-16 13:50:00,90.4,90.4,90.18,90.21,23168.0,78.5359,78.5359,78.3448,78.3708,23168.0
2021-08-16 13:55:00,90.23,90.25,90.16,90.25,21763.0,78.3882,78.4056,78.3274,78.4056,21763.0
2021-08-16 14:00:00,90.26,90.33,90.26,90.32,5973.0,78.4143,78.4751,78.4143,78.4664,5973.0
2021-08-16 14:05:00,90.33,90.34,90.27,90.29,6901.0,78.4751,78.4838,78.423,78.4403,6901.0
2021-08-16 14:10:00,90.28,90.33,90.27,90.3,3643.0,78.4317,78.4751,78.423,78.449,3643.0
2021-08-16 14:15:00,90.29,90.38,90.28,90.37,3372.0,78.4403,78.5185,78.4317,78.5098,3372.0
2021-08-16 14:20:00,90.38,90.43,90.37,90.43,3801.0,78.5185,78.562,78.5098,78.562,3801.0
2021-08-16 14:25:00,90.44,90.44,90.39,90.39,7565.0,78.5707,78.5707,78.5272,78.5272,7565.0
2021-08-16 14:30:00,90.39,90.4,90.3,90.35,7790.0,78.5272,78.5359,78.449,78.4925,7790.0
2021-08-16 14:35:00,90.33,90.33,90.26,90.28,6422.0,78.4751,78.4751,78.4143,78.4317,6422.0
2021-08-16 14:40:00,90.3,90.34,90.28,90.3,4615.0,78.449,78.4838,78.4317,78.449,4615.0
2021-08-16 14:45:00,90.3,90.32,90.19,90.2,6180.0,78.449,78.4664,78.3535,78.3622,6180.0
2021-08-16 14:50:00,90.19,90.31,90.17,90.3,5450.0,78.3535,78.4577,78.3361,78.449,5450.0
2021-08-16 14:55:00,90.33,90.37,90.32,90.34,4326.0,78.4751,78.5098,78.4664,78.4838,4326.0
2021-08-16 15:00:00,90.32,90.36,90.31,90.34,4628.0,78.4664,78.5012,78.4577,78.4838,4628.0
2021-08-16 15:05:00,90.35,90.4,90.33,90.38,5085.0,78.4925,78.5359,78.4751,78.5185,5085.0
2021-08-16 15:10:00,90.4,90.41,90.29,90.29,7013.0,78.5359,78.5446,78.4403,78.4403,7013.0
2021-08-16 15:15:00,90.28,90.29,90.2,90.21,4842.0,78.4317,78.4403,78.3622,78.3708,4842.0
2021-08-16 15:20:00,90.21,90.25,90.17,90.2,19886.0,78.3708,78.4056,78.3361,78.3622,19886.0
2021-08-16 15:25:00,90.19,90.21,90.16,90.19,9505.0,78.3535,78.3708,78.3274,78.3535,9505.0
2021-08-16 15:30:00,90.19,90.25,90.12,90.2,20994.0,78.3535,78.4056,78.2927,78.3622,20994.0
2021-08-16 15:35:00,90.19,90.38,90.17,90.37,26122.0,78.3535,78.5185,78.3361,78.5098,26122.0
2021-08-16 15:40:00,90.37,90.37,90.23,90.23,25208.0,78.5098,78.5098,78.3882,78.3882,25208.0
2021-08-16 15:45:00,90.23,90.34,90.22,90.23,40260.0,78.3882,78.4838,78.3795,78.3882,40260.0
2021-08-16 15:50:00,90.24,90.35,90.24,90.32,59577.0,78.3969,78.4925,78.3969,78.4664,59577.0
2021-08-16 15:55:00,90.32,90.34,90.25,90.29,116666.0,78.4664,78.4838,78.4056,78.4403,116666.0
2021-08-17 09:30:00,90.03,90.23,89.91,90.15,33948.0,78.2145,78.3882,78.1102,78.3187,33948.0
2021-08-17 09:35:00,90.07,90.25,90.06,90.13,14700.0,78.2492,78.4056,78.2405,78.3013,14700.0
2021-08-17 09:40:00,90.1,90.3,90.1,90.28,10971.0,78.2753,78.449,78.2753,78.4317,10971.0
2021-08-17 09:45:00,90.28,90.36,90.14,90.28,11314.0,78.4317,78.5012,78.31,78.4317,11314.0
2021-08-17 09:50:00,90.31,90.45,90.31,90.33,3748.0,78.4577,78.5793,78.4577,78.4751,3748.0
2021-08-17 09:55:00,90.3,90.35,90.26,90.34,5411.0,78.449,78.4925,78.4143,78.4838,5411.0
2021-08-17 10:00:00,90.37,90.45,90.18,90.28,30550.0,78.5098,78.5793,78.3448,78.4317,30550.0
2021-08-17 10:05:00,90.28,90.57,90.28,90.57,9426.0,78.4317,78.6836,78.4317,78.6836,9426.0
2021-08-17 10:10:00,90.55,90.56,90.42,90.47,16991.0,78.6662,78.6749,78.5533,78.5967,16991.0
2021-08-17 10:15:00,90.46,90.57,90.42,90.55,16937.0,78.588,78.6836,78.5533,78.6662,16937.0
2021-08-17 10:20:00,90.57,90.57,90.28,90.31,31676.0,78.6836,78.6836,78.4317,78.4577,31676.0
2021-08-17 10:25:00,90.35,90.35,90.2,90.3,12047.0,78.4925,78.4925,78.3622,78.449,12047.0
2021-08-17 10:30:00,90.28,90.43,90.28,90.33,4698.0,78.4317,78.562,78.4317,78.4751,4698.0
2021-08-17 10:35:00,90.33,90.33,90.18,90.18,4200.0,78.4751,78.4751,78.3448,78.3448,4200.0
2021-08-17 10:40:00,90.23,90.23,90.05,90.06,4364.0,78.3882,78.3882,78.2318,78.2405,4364.0
2021-08-17 10:45:00,90.09,90.27,90.09,90.19,4252.0,78.2666,78.423,78.2666,78.3535,4252.0
2021-08-17 10:50:00,90.18,90.3,90.14,90.28,10718.0,78.3448,78.449,78.31,78.4317,10718.0
2021-08-17 10:55:00,90.31,90.34,90.25,90.33,5048.0,78.4577,78.4838,78.4056,78.4751,5048.0
2021-08-17 11:00:00,90.33,90.42,90.33,90.36,7534.0,78.4751,78.5533,78.4751,78.5012,7534.0
2021-08-17 11:05:00,90.37,90.42,90.3,90.39,12440.0,78.5098,78.5533,78.449,78.5272,12440.0
2021-08-17 11:10:00,90.4,90.47,90.36,90.44,35314.0,78.5359,78.5967,78.5012,78.5707,35314.0
2021-08-17 11:15:00,90.44,90.47,90.39,90.39,8984.0,78.5707,78.5967,78.5272,78.5272,8984.0
2021-08-17 11:20:00,90.38,90.45,90.36,90.38,6985.0,78.5185,78.5793,78.5012,78.5185,6985.0
2021-08-17 11:25:00,90.33,90.4,90.3,90.4,4364.0,78.4751,78.5359,78.449,78.5359,4364.0
2021-08-17 11:30:00,90.39,90.41,90.32,90.34,7268.0,78.5272,78.5446,78.4664,78.4838,7268.0
2021-08-17 11:35:00,90.34,90.39,90.3,90.3,3543.0,78.4838,78.5272,78.449,78.449,3543.0
2021-08-17 11:40:00,90.3,90.34,90.25,90.32,3518.0,78.449,78.4838,78.4056,78.4664,3518.0
2021-08-17 11:45:00,90.33,90.33,90.17,90.17,3450.0,78.4751,78.4751,78.3361,78.3361,3450.0
2021-08-17 11:50:00,90.18,90.26,90.16,90.22,4146.0,78.3448,78.4143,78.3274,78.3795,4146.0
2021-08-17 11:55:00,90.21,90.29,90.21,90.25,2000.0,78.3708,78.4403,78.3708,78.4056,2000.0
2021-08-17 12:00:00,90.25,90.29,90.21,90.28,6250.0,78.4056,78.4403,78.3708,78.4317,6250.0
2021-08-17 12:05:00,90.29,90.32,90.24,90.24,7947.0,78.4403,78.4664,78.3969,78.3969,7947.0
2021-08-17 12:10:00,90.22,90.31,90.22,90.29,3940.0,78.3795,78.4577,78.3795,78.4403,3940.0
2021-08-17 12:15:00,90.29,90.29,90.2,90.2,7173.0,78.4403,78.4403,78.3622,78.3622,7173.0
2021-08-17 12:20:00,90.23,90.28,90.19,90.22,3494.0,78.3882,78.4317,78.3535,78.3795,3494.0
2021-08-17 12:25:00,90.2,90.25,90.2,90.21,3554.0,78.3622,78.4056,78.3622,78.3708,3554.0
2021-08-17 12:30:00,90.2,90.22,90.12,90.22,7269.0,78.3622,78.3795,78.2927,78.3795,7269.0
2021-08-17 12:35:00,90.21,90.21,90.06,90.09,6331.0,78.3708,78.3708,78.2405,78.2666,6331.0
2021-08-17 12:40:00,90.09,90.14,90.06,90.14,4882.0,78.2666,78.31,78.2405,78.31,4882.0
2021-08-17 12:45:00,90.13,90.22,90.1,90.21,7484.0,78.3013,78.3795,78.2753,78.3708,7484.0
2021-08-17 12:50:00,90.2,90.22,90.12,90.16,15525.0,78.3622,78.3795,78.2927,78.3274,15525.0
2021-08-17 12:55:00,90.14,90.16,90.1,90.15,4856.0,78.31,78.3274,78.2753,78.3187,4856.0
2021-08-17 13:00:00,90.15,90.18,90.08,90.14,8219.0,78.3187,78.3448,78.2579,78.31,8219.0
2021-08-17 13:05:00,90.13,90.13,89.99,90.0,11797.0,78.3013,78.3013,78.1797,78.1884,11797.0
2021-08-17 13:10:00,90.02,90.15,90.02,90.13,4778.0,78.2058,78.3187,78.2058,78.3013,4778.0
2021-08-17 13:15:00,90.13,90.13,89.99,90.0,6344.0,78.3013,78.3013,78.1797,78.1884,6344.0
2021-08-17 13:20:00,90.01,90.05,89.99,90.0,5584.0,78.1971,78.2318,78.1797,78.1884,5584.0
2021-08-17 13:25:00,89.98,90.02,89.96,90.0,6674.0,78.171,78.2058,78.1537,78.1884,6674.0
2021-08-17 13:30:00,90.0,90.06,89.98,90.05,8868.0,78.1884,78.2405,78.171,78.2318,8868.0
2021-08-17 13:35:00,90.07,90.09,90.01,90.03,7376.0,78.2492,78.2666,78.1971,78.2145,7376.0
2021-08-17 13:40:00,90.02,90.02,89.98,90.01,7684.0,78.2058,78.2058,78.171,78.1971,7684.0
2021-08-17 13:45:00,90.01,90.02,89.97,89.99,10769.0,78.1971,78.2058,78.1623,78.1797,10769.0
2021-08-17 13:50:00,90.03,90.08,90.01,90.08,3987.0,78.2145,78.2579,78.1971,78.2579,3987.0
2021-08-17 13:55:00,90.08,90.11,90.03,90.05,10157.0,78.2579,78.284,78.2145,78.2318,10157.0
2021-08-17 14:00:00,90.06,90.18,90.05,90.17,9849.0,78.2405,78.3448,78.2318,78.3361,9849.0
2021-08-17 14:05:00,90.17,90.18,90.11,90.13,11057.0,78.3361,78.3448,78.284,78.3013,11057.0
2021-08-17 14:10:00,90.13,90.17,90.11,90.16,2647.0,78.3013,78.3361,78.284,78.3274,2647.0
2021-08-17 14:15:00,90.16,90.17,90.13,90.16,6407.0,78.3274,78.3361,78.3013,78.3274,6407.0
2021-08-17 14:20:00,90.17,90.19,90.15,90.17,7599.0,78.3361,78.3535,78.3187,78.3361,7599.0
2021-08-17 14:25:00,90.19,90.25,90.18,90.19,19018.0,78.3535,78.4056,78.3448,78.3535,19018.0
2021-08-17 14:30:00,90.16,90.16,90.01,90.01,11381.0,78.3274,78.3274,78.1971,78.1971,11381.0
2021-08-17 14:35:00,90.02,90.03,89.91,89.96,4703.0,78.2058,78.2145,78.1102,78.1537,4703.0
2021-08-17 14:40:00,89.96,89.96,89.9,89.92,3381.0,78.1537,78.1537,78.1015,78.1189,3381.0
2021-08-17 14:45:00,89.96,90.09,89.96,90.06,13099.0,78.1537,78.2666,78.1537,78.2405,13099.0
2021-08-17 14:50:00,90.07,90.1,90.02,90.03,5448.0,78.2492,78.2753,78.2058,78.2145,5448.0
2021-08-17 14:55:00,90.01,90.13,90.0,90.07,7317.0,78.1971,78.3013,78.1884,78.2492,7317.0
2021-08-17 15:00:00,90.07,90.15,90.06,90.14,9638.0,78.2492,78.3187,78.2405,78.31,9638.0
2021-08-17 15:05:00,90.15,90.16,90.1,90.15,11037.0,78.3187,78.3274,78.2753,78.3187,11037.0
2021-08-17 15:10:00,90.16,90.21,90.12,90.14,7806.0,78.3274,78.3708,78.2927,78.31,7806.0
2021-08-17 15:15:00,90.16,90.2,90.12,90.13,7399.0,78.3274,78.3622,78.2927,78.3013,7399.0
2021-08-17 15:20:00,90.14,90.23,90.14,90.19,10255.0,78.31,78.3882,78.31,78.3535,10255.0
2021-08-17 15:25:00,90.2,90.25,90.14,90.23,11613.0,78.3622,78.4056,78.31,78.3882,11613.0
2021-08-17 15:30:00,90.26,90.36,90.25,90.34,14363.0,78.4143,78.5012,78.4056,78.4838,14363.0
2021-08-17 15:35:00,90.35,90.43,90.27,90.3,64462.0,78.4925,78.562,78.423,78.449,64462.0
2021-08-17 15:40:00,90.29,90.37,90.28,90.33,26502.0,78.4403,78.5098,78.4317,78.4751,26502.0
2021-08-17 15:45:00,90.33,90.47,90.32,90.45,29282.0,78.4751,78.5967,78.4664,78.5793,29282.0
2021-08-17 15:50:00,90.45,90.6,90.42,90.45,95228.0,78.5793,78.7097,78.5533,78.5793,95228.0
2021-08-17 15:55:00,90.45,90.6,90.44,90.55,124177.0,78.5793,78.7097,78.5707,78.6662,124177.0
2021-08-18 09:30:00,90.35,90.39,90.04,90.04,31036.0,78.4925,78.5272,78.2232,78.2232,31036.0
2021-08-18 09:35:00,90.06,90.21,89.98,90.21,11625.0,78.2405,78.3708,78.171,78.3708,11625.0
2021-08-18 09:40:00,90.21,90.48,90.17,90.45,6595.0,78.3708,78.6054,78.3361,78.5793,6595.0
2021-08-18 09:45:00,90.39,90.57,90.38,90.57,8081.0,78.5272,78.6836,78.5185,78.6836,8081.0
2021-08-18 09:50:00,90.58,90.59,90.16,90.17,8690.0,78.6923,78.701,78.3274,78.3361,8690.0
2021-08-18 09:55:00,90.15,90.21,90.1,90.14,9415.0,78.3187,78.3708,78.2753,78.31,9415.0
2021-08-18 10:00:00,90.15,90.39,90.14,90.28,12123.0,78.3187,78.5272,78.31,78.4317,12123.0
2021-08-18 10:05:00,90.25,90.28,90.12,90.27,11780.0,78.4056,78.4317,78.2927,78.423,11780.0
2021-08-18 10:10:00,90.31,90.44,90.29,90.31,9264.0,78.4577,78.5707,78.4403,78.4577,9264.0
2021-08-18 10:15:00,90.3,90.34,90.24,90.25,9029.0,78.449,78.4838,78.3969,78.4056,9029.0
2021-08-18 10:20:00,90.26,90.31,90.17,90.3,7366.0,78.4143,78.4577,78.3361,78.449,7366.0
2021-08-18 10:25:00,90.3,90.35,90.26,90.31,7854.0,78.449,78.4925,78.4143,78.4577,7854.0
2021-08-18 10:30:00,90.32,90.35,90.26,90.26,6218.0,78.4664,78.4925,78.4143,78.4143,6218.0
2021-08-18 10:35:00,90.26,90.29,90.19,90.24,8641.0,78.4143,78.4403,78.3535,78.3969,8641.0
2021-08-18 10:40:00,90.22,90.26,90.1,90.23,7490.0,78.3795,78.4143,78.2753,78.3882,7490.0
2021-08-18 10:45:00,90.24,90.32,90.15,90.32,7590.0,78.3969,78.4664,78.3187,78.4664,7590.0
2021-08-18 10:50:00,90.3,90.35,90.16,90.17,8395.0,78.449,78.4925,78.3274,78.3361,8395.0
2021-08-18 10:55:00,90.15,90.16,89.95,90.03,12240.0,78.3187,78.3274,78.145,78.2145,12240.0
2021-08-18 11:00:00,90.03,90.04,89.84,89.9,11240.0,78.2145,78.2232,78.0494,78.1015,11240.0
2021-08-18 11:05:00,89.88,89.88,89.67,89.8,33480.0,78.0842,78.0842,77.9017,78.0147,33480.0
2021-08-18 11:10:00,89.82,89.92,89.79,89.87,9774.0,78.032,78.1189,78.006,78.0755,9774.0
2021-08-18 11:15:00,89.84,89.94,89.78,89.92,9851.0,78.0494,78.1363,77.9973,78.1189,9851.0
2021-08-18 11:20:00,89.92,89.95,89.88,89.93,9576.0,78.1189,78.145,78.0842,78.1276,9576.0
2021-08-18 11:25:00,89.93,89.97,89.89,89.96,5661.0,78.1276,78.1623,78.0928,78.1537,5661.0
2021-08-18 11:30:00,89.98,90.01,89.91,89.96,8333.0,78.171,78.1971,78.1102,78.1537,8333.0
2021-08-18 11:35:00,89.96,90.01,89.87,89.88,8452.0,78.1537,78.1971,78.0755,78.0842,8452.0
2021-08-18 11:40:00,89.88,89.91,89.85,89.89,4638.0,78.0842,78.1102,78.0581,78.0928,4638.0
2021-08-18 11:45:00,89.92,89.96,89.87,89.9,6435.0,78.1189,78.1537,78.0755,78.1015,6435.0
2021-08-18 11:50:00,89.9,90.0,89.9,89.95,5590.0,78.1015,78.1884,78.1015,78.145,5590.0
2021-08-18 11:55:00,89.94,89.98,89.9,89.92,4983.0,78.1363,78.171,78.1015,78.1189,4983.0
2021-08-18 12:00:00,89.91,90.0,89.91,89.91,5650.0,78.1102,78.1884,78.1102,78.1102,5650.0
2021-08-18 12:05:00,89.92,89.99,89.92,89.95,2450.0,78.1189,78.1797,78.1189,78.145,2450.0
2021-08-18 12:10:00,89.93,90.0,89.93,89.97,4510.0,78.1276,78.1884,78.1276,78.1623,4510.0
2021-08-18 12:15:00,89.99,90.0,89.95,89.98,4728.0,78.1797,78.1884,78.145,78.171,4728.0
2021-08-18 12:20:00,89.98,90.01,89.95,89.96,3757.0,78.171,78.1971,78.145,78.1537,3757.0
2021-08-18 12:25:00,89.97,89.97,89.85,89.86,4026.0,78.1623,78.1623,78.0581,78.0668,4026.0
2021-08-18 12:30:00,89.84,89.84,89.78,89.81,8224.0,78.0494,78.0494,77.9973,78.0233,8224.0
2021-08-18 12:35:00,89.83,89.86,89.75,89.82,4420.0,78.0407,78.0668,77.9712,78.032,4420.0
2021-08-18 12:40:00,89.83,89.84,89.8,89.83,3657.0,78.0407,78.0494,78.0147,78.0407,3657.0
2021-08-18 12:45:00,89.83,89.89,89.83,89.88,3945.0,78.0407,78.0928,78.0407,78.0842,3945.0
2021-08-18 12:50:00,89.89,89.94,89.87,89.93,3058.0,78.0928,78.1363,78.0755,78.1276,3058.0
2021-08-18 12:55:00,89.93,89.93,89.86,89.92,2434.0,78.1276,78.1276,78.0668,78.1189,2434.0
2021-08-18 13:00:00,89.92,89.94,89.85,89.85,2253.0,78.1189,78.1363,78.0581,78.0581,2253.0
2021-08-18 13:05:00,89.86,89.89,89.86,89.87,4145.0,78.0668,78.0928,78.0668,78.0755,4145.0
2021-08-18 13:10:00,89.9,89.9,89.86,89.87,4793.0,78.1015,78.1015,78.0668,78.0755,4793.0
2021-08-18 13:15:00,89.87,89.9,89.86,89.88,6196.0,78.0755,78.1015,78.0668,78.0842,6196.0
2021-08-18 13:20:00,89.88,89.91,89.86,89.86,4081.0,78.0842,78.1102,78.0668,78.0668,4081.0
2021-08-18 13:25:00,89.85,89.85,89.79,89.83,5818.0,78.0581,78.0581,78.006,78.0407,5818.0
2021-08-18 13:30:00,89.84,89.86,89.81,89.81,6270.0,78.0494,78.0668,78.0233,78.0233,6270.0
2021-08-18 13:35:00,89.81,89.9,89.8,89.9,3247.0,78.0233,78.1015,78.0147,78.1015,3247.0
2021-08-18 13:40:00,89.9,89.94,89.87,89.94,7611.0,78.1015,78.1363,78.0755,78.1363,7611.0
2021-08-18 13:45:00,89.95,89.96,89.9,89.95,11113.0,78.145,78.1537,78.1015,78.145,11113.0
2021-08-18 13:50:00,89.95,89.97,89.88,89.93,7784.0,78.145,78.1623,78.0842,78.1276,7784.0
2021-08-18 13:55:00,89.95,89.95,89.93,89.93,4654.0,78.145,78.145,78.1276,78.1276,4654.0
2021-08-18 14:00:00,89.94,90.02,89.94,89.98,6817.0,78.1363,78.2058,78.1363,78.171,6817.0
2021-08-18 14:05:00,89.99,90.06,89.99,90.03,10484.0,78.1797,78.2405,78.1797,78.2145,10484.0
2021-08-18 14:10:00,90.03,90.03,89.84,89.89,17531.0,78.2145,78.2145,78.0494,78.0928,17531.0
2021-08-18 14:15:00,89.89,89.9,89.73,89.83,20328.0,78.0928,78.1015,77.9538,78.0407,20328.0
2021-08-18 14:20:00,89.84,89.86,89.75,89.81,9282.0,78.0494,78.0668,77.9712,78.0233,9282.0
2021-08-18 14:25:00,89.8,89.89,89.75,89.86,5590.0,78.0147,78.0928,77.9712,78.0668,5590.0
2021-08-18 14:30:00,89.89,89.97,89.89,89.97,6249.0,78.0928,78.1623,78.0928,78.1623,6249.0
2021-08-18 14:35:00,89.97,89.99,89.93,89.94,5074.0,78.1623,78.1797,78.1276,78.1363,5074.0
2021-08-18 14:40:00,89.95,89.97,89.81,89.81,13590.0,78.145,78.1623,78.0233,78.0233,13590.0
2021-08-18 14:45:00,89.8,89.81,89.65,89.74,37127.0,78.0147,78.0233,77.8843,77.9625,37127.0
2021-08-18 14:50:00,89.76,89.76,89.67,89.7,3869.0,77.9799,77.9799,77.9017,77.9278,3869.0
2021-08-18 14:55:00,89.71,89.78,89.68,89.77,5826.0,77.9365,77.9973,77.9104,77.9886,5826.0
2021-08-18 15:00:00,89.79,89.82,89.74,89.78,8418.0,78.006,78.032,77.9625,77.9973,8418.0
2021-08-18 15:05:00,89.78,89.83,89.77,89.77,14021.0,77.9973,78.0407,77.9886,77.9886,14021.0
2021-08-18 15:10:00,89.77,89.86,89.75,89.86,12301.0,77.9886,78.0668,77.9712,78.0668,12301.0
2021-08-18 15:15:00,89.86,89.89,89.82,89.88,14604.0,78.0668,78.0928,78.032,78.0842,14604.0
2021-08-18 15:20:00,89.9,89.9,89.77,89.77,12612.0,78.1015,78.1015,77.9886,77.9886,12612.0
2021-08-18 15:25:00,89.76,89.76,89.58,89.59,16251.0,77.9799,77.9799,77.8235,77.8322,16251.0
2021-08-18 15:30:00,89.59,89.63,89.53,89.55,23009.0,77.8322,77.867,77.7801,77.7975,23009.0
2021-08-18 15:35:00,89.56,89.66,89.54,89.66,21291.0,77.8062,77.893,77.7888,77.893,21291.0
2021-08-18 15:40:00,89.66,89.8,89.65,89.79,33865.0,77.893,78.0147,77.8843,78.006,33865.0
2021-08-18 15:45:00,89.8,89.82,89.59,89.6,32643.0,78.0147,78.032,77.8322,77.8409,32643.0
2021-08-18 15:50:00,89.61,89.77,89.51,89.72,88738.0,77.8496,77.9886,77.7627,77.9452,88738.0
2021-08-18 15:55:00,89.72,89.85,89.7,89.74,238931.0,77.9452,78.0581,77.9278,77.9625,238931.0
2021-08-19 09:30:00,90.3,90.46,90.02,90.44,81499.0,78.449,78.588,78.2058,78.5707,81499.0
2021-08-19 09:35:00,90.45,90.72,90.29,90.72,34764.0,78.5793,78.8139,78.4403,78.8139,34764.0
2021-08-19 09:40:00,90.76,91.05,90.7,90.97,37105.0,78.8487,79.1006,78.7965,79.0311,37105.0
2021-08-19 09:45:00,90.95,91.17,90.83,90.9,56427.0,79.0137,79.2049,78.9095,78.9703,56427.0
2021-08-19 09:50:00,90.91,91.04,90.84,90.87,24382.0,78.979,79.0919,78.9182,78.9442,24382.0
2021-08-19 09:55:00,90.87,91.05,90.87,91.04,19964.0,78.9442,79.1006,78.9442,79.0919,19964.0
2021-08-19 10:00:00,91.03,91.04,90.87,90.97,23467.0,79.0832,79.0919,78.9442,79.0311,23467.0
2021-08-19 10:05:00,90.97,91.01,90.71,90.73,17209.0,79.0311,79.0659,78.8052,78.8226,17209.0
2021-08-19 10:10:00,90.75,90.86,90.69,90.75,13777.0,78.84,78.9355,78.7878,78.84,13777.0
2021-08-19 10:15:00,90.72,90.78,90.61,90.66,23909.0,78.8139,78.866,78.7183,78.7618,23909.0
2021-08-19 10:20:00,90.71,90.74,90.56,90.56,8237.0,78.8052,78.8313,78.6749,78.6749,8237.0
2021-08-19 10:25:00,90.58,90.64,90.5,90.6,9190.0,78.6923,78.7444,78.6228,78.7097,9190.0
2021-08-19 10:30:00,90.61,90.7,90.53,90.57,6041.0,78.7183,78.7965,78.6488,78.6836,6041.0
2021-08-19 10:35:00,90.56,90.56,90.43,90.55,6827.0,78.6749,78.6749,78.562,78.6662,6827.0
2021-08-19 10:40:00,90.52,90.54,90.33,90.34,12885.0,78.6402,78.6575,78.4751,78.4838,12885.0
2021-08-19 10:45:00,90.36,90.45,90.32,90.41,11526.0,78.5012,78.5793,78.4664,78.5446,11526.0
2021-08-19 10:50:00,90.4,90.45,90.33,90.38,11634.0,78.5359,78.5793,78.4751,78.5185,11634.0
2021-08-19 10:55:00,90.4,90.57,90.4,90.54,10589.0,78.5359,78.6836,78.5359,78.6575,10589.0
2021-08-19 11:00:00,90.53,90.53,90.28,90.33,12190.0,78.6488,78.6488,78.4317,78.4751,12190.0
2021-08-19 11:05:00,90.35,90.51,90.34,90.43,12922.0,78.4925,78.6315,78.4838,78.562,12922.0
2021-08-19 11:10:00,90.42,90.53,90.39,90.5,13932.0,78.5533,78.6488,78.5272,78.6228,13932.0
2021-08-19 11:15:00,90.51,90.61,90.44,90.49,15907.0,78.6315,78.7183,78.5707,78.6141,15907.0
2021-08-19 11:20:00,90.48,90.66,90.43,90.63,19195.0,78.6054,78.7618,78.562,78.7357,19195.0
2021-08-19 11:25:00,90.62,90.67,90.55,90.65,15838.0,78.727,78.7705,78.6662,78.7531,15838.0
2021-08-19 11:30:00,90.68,90.69,90.56,90.56,11823.0,78.7792,78.7878,78.6749,78.6749,11823.0
2021-08-19 11:35:00,90.56,90.56,90.38,90.38,8541.0,78.6749,78.6749,78.5185,78.5185,8541.0
2021-08-19 11:40:00,90.38,90.52,90.36,90.5,7668.0,78.5185,78.6402,78.5012,78.6228,7668.0
2021-08-19 11:45:00,90.51,90.63,90.5,90.59,8359.0,78.6315,78.7357,78.6228,78.701,8359.0
2021-08-19 11:50:00,90.56,90.62,90.53,90.54,6977.0,78.6749,78.727,78.6488,78.6575,6977.0
2021-08-19 11:55:00,90.54,90.59,90.51,90.55,7692.0,78.6575,78.701,78.6315,78.6662,7692.0
2021-08-19 12:00:00,90.5,90.59,90.5,90.56,9882.0,78.6228,78.701,78.6228,78.6749,9882.0
2021-08-19 12:05:00,90.56,90.6,90.41,90.5,9285.0,78.6749,78.7097,78.5446,78.6228,9285.0
2021-08-19 12:10:00,90.49,90.52,90.43,90.52,10031.0,78.6141,78.6402,78.562,78.6402,10031.0
2021-08-19 12:15:00,90.52,90.52,90.44,90.48,7784.0,78.6402,78.6402,78.5707,78.6054,7784.0
2021-08-19 12:20:00,90.5,90.56,90.49,90.53,5356.0,78.6228,78.6749,78.6141,78.6488,5356.0
2021-08-19 12:25:00,90.54,90.57,90.44,90.49,8560.0,78.6575,78.6836,78.5707,78.6141,8560.0
2021-08-19 12:30:00,90.5,90.53,90.43,90.45,11519.0,78.6228,78.6488,78.562,78.5793,11519.0
2021-08-19 12:35:00,90.46,90.49,90.44,90.45,3094.0,78.588,78.6141,78.5707,78.5793,3094.0
2021-08-19 12:40:00,90.44,90.47,90.41,90.45,3708.0,78.5707,78.5967,78.5446,78.5793,3708.0
2021-08-19 12:45:00,90.46,90.5,90.45,90.5,5647.0,78.588,78.6228,78.5793,78.6228,5647.0
2021-08-19 12:50:00,90.48,90.54,90.47,90.52,5244.0,78.6054,78.6575,78.5967,78.6402,5244.0
2021-08-19 12:55:00,90.52,90.53,90.46,90.47,3260.0,78.6402,78.6488,78.588,78.5967,3260.0
2021-08-19 13:00:00,90.49,90.5,90.43,90.43,3325.0,78.6141,78.6228,78.562,78.562,3325.0
2021-08-19 13:05:00,90.4,90.45,90.36,90.45,5360.0,78.5359,78.5793,78.5012,78.5793,5360.0
2021-08-19 13:10:00,90.46,90.54,90.43,90.53,6320.0,78.588,78.6575,78.562,78.6488,6320.0
2021-08-19 13:15:00,90.53,90.54,90.45,90.48,6572.0,78.6488,78.6575,78.5793,78.6054,6572.0
2021-08-19 13:20:00,90.48,90.49,90.4,90.43,2228.0,78.6054,78.6141,78.5359,78.562,2228.0
2021-08-19 13:25:00,90.43,90.44,90.36,90.36,4213.0,78.562,78.5707,78.5012,78.5012,4213.0
2021-08-19 13:30:00,90.38,90.38,90.28,90.28,3515.0,78.5185,78.5185,78.4317,78.4317,3515.0
2021-08-19 13:35:00,90.29,90.43,90.29,90.42,5622.0,78.4403,78.562,78.4403,78.5533,5622.0
2021-08-19 13:40:00,90.43,90.49,90.41,90.44,7220.0,78.562,78.6141,78.5446,78.5707,7220.0
2021-08-19 13:45:00,90.44,90.5,90.42,90.49,10762.0,78.5707,78.6228,78.5533,78.6141,10762.0
2021-08-19 13:50:00,90.5,90.52,90.35,90.39,9767.0,78.6228,78.6402,78.4925,78.5272,9767.0
2021-08-19 13:55:00,90.39,90.43,90.37,90.38,4835.0,78.5272,78.562,78.5098,78.5185,4835.0
2021-08-19 14:00:00,90.39,90.51,90.39,90.46,9182.0,78.5272,78.6315,78.5272,78.588,9182.0
2021-08-19 14:05:00,90.48,90.5,90.39,90.49,8280.0,78.6054,78.6228,78.5272,78.6141,8280.0
2021-08-19 14:10:00,90.49,90.51,90.45,90.46,5542.0,78.6141,78.6315,78.5793,78.588,5542.0
2021-08-19 14:15:00,90.49,90.57,90.49,90.53,9919.0,78.6141,78.6836,78.6141,78.6488,9919.0
2021-08-19 14:20:00,90.53,90.6,90.51,90.6,6770.0,78.6488,78.7097,78.6315,78.7097,6770.0
2021-08-19 14:25:00,90.6,90.65,90.48,90.49,7037.0,78.7097,78.7531,78.6054,78.6141,7037.0
2021-08-19 14:30:00,90.47,90.53,90.41,90.53,16769.0,78.5967,78.6488,78.5446,78.6488,16769.0
2021-08-19 14:35:00,90.54,90.57,90.5,90.57,6288.0,78.6575,78.6836,78.6228,78.6836,6288.0
2021-08-19 14:40:00,90.56,90.6,90.5,90.59,6532.0,78.6749,78.7097,78.6228,78.701,6532.0
2021-08-19 14:45:00,90.57,90.62,90.51,90.58,12656.0,78.6836,78.727,78.6315,78.6923,12656.0
2021-08-19 14:50:00,90.59,90.73,90.56,90.73,24055.0,78.701,78.8226,78.6749,78.8226,24055.0
2021-08-19 14:55:00,90.72,90.75,90.68,90.75,20172.0,78.8139,78.84,78.7792,78.84,20172.0
2021-08-19 15:00:00,90.75,90.78,90.69,90.78,36506.0,78.84,78.866,78.7878,78.866,36506.0
2021-08-19 15:05:00,90.77,90.79,90.72,90.74,13724.0,78.8574,78.8747,78.8139,78.8313,13724.0
2021-08-19 15:10:00,90.75,90.79,90.67,90.67,69061.0,78.84,78.8747,78.7705,78.7705,69061.0
2021-08-19 15:15:00,90.67,90.77,90.67,90.77,11325.0,78.7705,78.8574,78.7705,78.8574,11325.0
2021-08-19 15:20:00,90.78,90.82,90.77,90.81,13564.0,78.866,78.9008,78.8574,78.8921,13564.0
2021-08-19 15:25:00,90.82,90.83,90.74,90.74,16123.0,78.9008,78.9095,78.8313,78.8313,16123.0
2021-08-19 15:30:00,90.74,90.78,90.67,90.75,18294.0,78.8313,78.866,78.7705,78.84,18294.0
2021-08-19 15:35:00,90.76,90.83,90.67,90.67,27337.0,78.8487,78.9095,78.7705,78.7705,27337.0
2021-08-19 15:40:00,90.67,90.67,90.45,90.48,34623.0,78.7705,78.7705,78.5793,78.6054,34623.0
2021-08-19 15:45:00,90.45,90.49,90.4,90.45,48041.0,78.5793,78.6141,78.5359,78.5793,48041.0
2021-08-19 15:50:00,90.44,90.44,90.23,90.36,67140.0,78.5707,78.5707,78.3882,78.5012,67140.0
2021-08-19 15:55:00,90.38,90.41,90.28,90.38,191971.0,78.5185,78.5446,78.4317,78.5185,191971.0
2021-08-20 09:30:00,89.95,90.26,89.7,90.1,98921.0,78.145,78.4143,77.9278,78.2753,98921.0
2021-08-20 09:35:00,90.04,90.48,90.03,90.43,22195.0,78.2232,78.6054,78.2145,78.562,22195.0
2021-08-20 09:40:00,90.43,90.57,90.34,90.46,19199.0,78.562,78.6836,78.4838,78.588,19199.0
2021-08-20 09:45:00,90.48,90.72,90.38,90.72,11863.0,78.6054,78.8139,78.5185,78.8139,11863.0
2021-08-20 09:50:00,90.7,90.72,90.57,90.62,13618.0,78.7965,78.8139,78.6836,78.727,13618.0
2021-08-20 09:55:00,90.65,90.72,90.62,90.69,8040.0,78.7531,78.8139,78.727,78.7878,8040.0
2021-08-20 10:00:00,90.7,91.02,90.66,91.02,21498.0,78.7965,79.0745,78.7618,79.0745,21498.0
2021-08-20 10:05:00,91.02,91.19,91.02,91.19,13585.0,79.0745,79.2222,79.0745,79.2222,13585.0
2021-08-20 10:10:00,91.19,91.21,91.1,91.15,16418.0,79.2222,79.2396,79.144,79.1875,16418.0
2021-08-20 10:15:00,91.13,91.13,90.94,91.11,14011.0,79.1701,79.1701,79.005,79.1527,14011.0
2021-08-20 10:20:00,91.1,91.2,91.04,91.17,19643.0,79.144,79.2309,79.0919,79.2049,19643.0
2021-08-20 10:25:00,91.16,91.3,91.07,91.29,15506.0,79.1962,79.3178,79.118,79.3091,15506.0
2021-08-20 10:30:00,91.27,91.32,91.15,91.25,12965.0,79.2917,79.3352,79.1875,79.2744,12965.0
2021-08-20 10:35:00,91.25,91.34,91.14,91.23,20449.0,79.2744,79.3525,79.1788,79.257,20449.0
2021-08-20 10:40:00,91.23,91.24,91.15,91.23,13966.0,79.257,79.2657,79.1875,79.257,13966.0
2021-08-20 10:45:00,91.24,91.27,91.14,91.21,11382.0,79.2657,79.2917,79.1788,79.2396,11382.0
2021-08-20 10:50:00,91.21,91.23,91.12,91.19,22277.0,79.2396,79.257,79.1614,79.2222,22277.0
2021-08-20 10:55:00,91.19,91.28,91.15,91.2,12761.0,79.2222,79.3004,79.1875,79.2309,12761.0
2021-08-20 11:00:00,91.2,91.38,91.19,91.38,17350.0,79.2309,79.3873,79.2222,79.3873,17350.0
2021-08-20 11:05:00,91.38,91.4,91.29,91.39,18764.0,79.3873,79.4047,79.3091,79.396,18764.0
2021-08-20 11:10:00,91.39,91.4,91.2,91.25,10470.0,79.396,79.4047,79.2309,79.2744,10470.0
2021-08-20 11:15:00,91.24,91.3,91.2,91.3,10600.0,79.2657,79.3178,79.2309,79.3178,10600.0
2021-08-20 11:20:00,91.3,91.38,91.23,91.36,15817.0,79.3178,79.3873,79.257,79.3699,15817.0
2021-08-20 11:25:00,91.34,91.38,91.27,91.27,6950.0,79.3525,79.3873,79.2917,79.2917,6950.0
2021-08-20 11:30:00,91.27,91.35,91.27,91.34,7948.0,79.2917,79.3612,79.2917,79.3525,7948.0
2021-08-20 11:35:00,91.34,91.38,91.22,91.22,9535.0,79.3525,79.3873,79.2483,79.2483,9535.0
2021-08-20 11:40:00,91.23,91.35,91.23,91.33,12407.0,79.257,79.3612,79.257,79.3439,12407.0
2021-08-20 11:45:00,91.35,91.39,91.3,91.36,7840.0,79.3612,79.396,79.3178,79.3699,7840.0
2021-08-20 11:50:00,91.35,91.36,91.28,91.34,9736.0,79.3612,79.3699,79.3004,79.3525,9736.0
2021-08-20 11:55:00,91.35,91.4,91.31,91.37,9010.0,79.3612,79.4047,79.3265,79.3786,9010.0
2021-08-20 12:00:00,91.38,91.38,91.28,91.38,14400.0,79.3873,79.3873,79.3004,79.3873,14400.0
2021-08-20 12:05:00,91.37,91.4,91.31,91.39,10325.0,79.3786,79.4047,79.3265,79.396,10325.0
2021-08-20 12:10:00,91.38,91.4,91.34,91.35,32106.0,79.3873,79.4047,79.3525,79.3612,32106.0
2021-08-20 12:15:00,91.35,91.42,91.29,91.4,24772.0,79.3612,79.422,79.3091,79.4047,24772.0
2021-08-20 12:20:00,91.4,91.42,91.34,91.38,10012.0,79.4047,79.422,79.3525,79.3873,10012.0
2021-08-20 12:25:00,91.38,91.43,91.36,91.42,21362.0,79.3873,79.4307,79.3699,79.422,21362.0
2021-08-20 12:30:00,91.41,91.44,91.35,91.37,14880.0,79.4134,79.4394,79.3612,79.3786,14880.0
2021-08-20 12:35:00,91.37,91.47,91.37,91.47,15585.0,79.3786,79.4655,79.3786,79.4655,15585.0
2021-08-20 12:40:00,91.47,91.47,91.41,91.45,6670.0,79.4655,79.4655,79.4134,79.4481,6670.0
2021-08-20 12:45:00,91.42,91.46,91.39,91.44,13039.0,79.422,79.4568,79.396,79.4394,13039.0
2021-08-20 12:50:00,91.42,91.48,91.39,91.48,9010.0,79.422,79.4742,79.396,79.4742,9010.0
2021-08-20 12:55:00,91.48,91.49,91.42,91.43,9031.0,79.4742,79.4829,79.422,79.4307,9031.0
2021-08-20 13:00:00,91.43,91.49,91.4,91.48,6933.0,79.4307,79.4829,79.4047,79.4742,6933.0
2021-08-20 13:05:00,91.48,91.49,91.41,91.45,9716.0,79.4742,79.4829,79.4134,79.4481,9716.0
2021-08-20 13:10:00,91.45,91.46,91.41,91.42,7088.0,79.4481,79.4568,79.4134,79.422,7088.0
2021-08-20 13:15:00,91.42,91.49,91.4,91.48,13153.0,79.422,79.4829,79.4047,79.4742,13153.0
2021-08-20 13:20:00,91.48,91.49,91.41,91.41,7198.0,79.4742,79.4829,79.4134,79.4134,7198.0
2021-08-20 13:25:00,91.41,91.42,91.37,91.38,7157.0,79.4134,79.422,79.3786,79.3873,7157.0
2021-08-20 13:30:00,91.38,91.38,91.33,91.36,10685.0,79.3873,79.3873,79.3439,79.3699,10685.0
2021-08-20 13:35:00,91.36,91.38,91.32,91.33,13275.0,79.3699,79.3873,79.3352,79.3439,13275.0
2021-08-20 13:40:00,91.33,91.33,91.24,91.28,9344.0,79.3439,79.3439,79.2657,79.3004,9344.0
2021-08-20 13:45:00,91.28,91.29,91.22,91.22,8923.0,79.3004,79.3091,79.2483,79.2483,8923.0
2021-08-20 13:50:00,91.22,91.25,91.21,91.25,14556.0,79.2483,79.2744,79.2396,79.2744,14556.0
2021-08-20 13:55:00,91.24,91.25,91.18,91.22,12411.0,79.2657,79.2744,79.2135,79.2483,12411.0
2021-08-20 14:00:00,91.25,91.25,91.16,91.18,11151.0,79.2744,79.2744,79.1962,79.2135,11151.0
2021-08-20 14:05:00,91.2,91.24,91.17,91.19,8716.0,79.2309,79.2657,79.2049,79.2222,8716.0
2021-08-20 14:10:00,91.19,91.19,91.16,91.17,9568.0,79.2222,79.2222,79.1962,79.2049,9568.0
2021-08-20 14:15:00,91.17,91.19,91.14,91.19,11859.0,79.2049,79.2222,79.1788,79.2222,11859.0
2021-08-20 14:20:00,91.19,91.2,91.12,91.12,13420.0,79.2222,79.2309,79.1614,79.1614,13420.0
2021-08-20 14:25:00,91.13,91.15,91.11,91.11,8701.0,79.1701,79.1875,79.1527,79.1527,8701.0
2021-08-20 14:30:00,91.1,91.18,91.1,91.17,10993.0,79.144,79.2135,79.144,79.2049,10993.0
2021-08-20 14:35:00,91.15,91.18,91.13,91.18,9777.0,79.1875,79.2135,79.1701,79.2135,9777.0
2021-08-20 14:40:00,91.18,91.26,91.17,91.23,12784.0,79.2135,79.283,79.2049,79.257,12784.0
2021-08-20 14:45:00,91.23,91.24,91.17,91.19,9732.0,79.257,79.2657,79.2049,79.2222,9732.0
2021-08-20 14:50:00,91.19,91.27,91.18,91.24,10800.0,79.2222,79.2917,79.2135,79.2657,10800.0
2021-08-20 14:55:00,91.23,91.23,91.14,91.16,10876.0,79.257,79.257,79.1788,79.1962,10876.0
2021-08-20 15:00:00,91.15,91.2,91.11,91.15,15518.0,79.1875,79.2309,79.1527,79.1875,15518.0
2021-08-20 15:05:00,91.15,91.21,91.13,91.19,17259.0,79.1875,79.2396,79.1701,79.2222,17259.0
2021-08-20 15:10:00,91.2,91.25,91.15,91.22,25573.0,79.2309,79.2744,79.1875,79.2483,25573.0
2021-08-20 15:15:00,91.21,91.23,91.16,91.2,30323.0,79.2396,79.257,79.1962,79.2309,30323.0
2021-08-20 15:20:00,91.2,91.28,91.2,91.26,26648.0,79.2309,79.3004,79.2309,79.283,26648.0
2021-08-20 15:25:00,91.25,91.35,91.25,91.34,27234.0,79.2744,79.3612,79.2744,79.3525,27234.0
2021-08-20 15:30:00,91.35,91.36,91.21,91.28,38518.0,79.3612,79.3699,79.2396,79.3004,38518.0
2021-08-20 15:35:00,91.28,91.32,91.21,91.21,34004.0,79.3004,79.3352,79.2396,79.2396,34004.0
2021-08-20 15:40:00,91.22,91.22,91.12,91.16,37685.0,79.2483,79.2483,79.1614,79.1962,37685.0
2021-08-20 15:45:00,91.15,91.18,91.09,91.1,48112.0,79.1875,79.2135,79.1354,79.144,48112.0
2021-08-20 15:50:00,91.1,91.13,90.96,91.03,115954.0,79.144,79.1701,79.0224,79.0832,115954.0
2021-08-20 15:55:00,91.03,91.14,91.01,91.03,269479.0,79.0832,79.1788,79.0659,79.0832,269479.0
2021-08-23 09:30:00,91.33,91.36,90.76,91.2,110497.0,79.3439,79.3699,78.8487,79.2309,110497.0
2021-08-23 09:35:00,91.21,91.29,91.05,91.07,14318.0,79.2396,79.3091,79.1006,79.118,14318.0
2021-08-23 09:40:00,91.04,91.04,90.75,90.75,39253.0,79.0919,79.0919,78.84,78.84,39253.0
2021-08-23 09:45:00,90.77,90.77,90.61,90.61,13767.0,78.8574,78.8574,78.7183,78.7183,13767.0
2021-08-23 09:50:00,90.61,90.63,90.21,90.22,19700.0,78.7183,78.7357,78.3708,78.3795,19700.0
2021-08-23 09:55:00,90.2,90.43,90.19,90.35,34164.0,78.3622,78.562,78.3535,78.4925,34164.0
2021-08-23 10:00:00,90.34,90.62,90.33,90.61,25524.0,78.4838,78.727,78.4751,78.7183,25524.0
2021-08-23 10:05:00,90.6,90.73,90.57,90.63,19673.0,78.7097,78.8226,78.6836,78.7357,19673.0
2021-08-23 10:10:00,90.64,90.66,90.46,90.48,19013.0,78.7444,78.7618,78.588,78.6054,19013.0
2021-08-23 10:15:00,90.49,90.52,90.4,90.49,18069.0,78.6141,78.6402,78.5359,78.6141,18069.0
2021-08-23 10:20:00,90.5,90.51,90.4,90.47,16507.0,78.6228,78.6315,78.5359,78.5967,16507.0
2021-08-23 10:25:00,90.41,90.47,90.27,90.47,33390.0,78.5446,78.5967,78.423,78.5967,33390.0
2021-08-23 10:30:00,90.42,90.43,90.14,90.21,18479.0,78.5533,78.562,78.31,78.3708,18479.0
2021-08-23 10:35:00,90.19,90.28,90.11,90.11,26904.0,78.3535,78.4317,78.284,78.284,26904.0
2021-08-23 10:40:00,90.11,90.28,90.08,90.1,26547.0,78.284,78.4317,78.2579,78.2753,26547.0
2021-08-23 10:45:00,90.07,90.17,90.05,90.11,34559.0,78.2492,78.3361,78.2318,78.284,34559.0
2021-08-23 10:50:00,90.1,90.14,90.06,90.1,22242.0,78.2753,78.31,78.2405,78.2753,22242.0
2021-08-23 10:55:00,90.1,90.16,90.08,90.13,16535.0,78.2753,78.3274,78.2579,78.3013,16535.0
2021-08-23 11:00:00,90.14,90.3,90.13,90.25,66496.0,78.31,78.449,78.3013,78.4056,66496.0
2021-08-23 11:05:00,90.24,90.26,90.16,90.2,12220.0,78.3969,78.4143,78.3274,78.3622,12220.0
2021-08-23 11:10:00,90.19,90.2,90.08,90.14,14905.0,78.3535,78.3622,78.2579,78.31,14905.0
2021-08-23 11:15:00,90.14,90.18,90.08,90.13,21375.0,78.31,78.3448,78.2579,78.3013,21375.0
2021-08-23 11:20:00,90.13,90.21,90.09,90.15,26205.0,78.3013,78.3708,78.2666,78.3187,26205.0
2021-08-23 11:25:00,90.14,90.17,90.05,90.14,8798.0,78.31,78.3361,78.2318,78.31,8798.0
2021-08-23 11:30:00,90.15,90.19,90.1,90.16,57440.0,78.3187,78.3535,78.2753,78.3274,57440.0
2021-08-23 11:35:00,90.16,90.22,90.16,90.17,48224.0,78.3274,78.3795,78.3274,78.3361,48224.0
2021-08-23 11:40:00,90.17,90.26,90.17,90.21,34007.0,78.3361,78.4143,78.3361,78.3708,34007.0
2021-08-23 11:45:00,90.21,90.3,90.19,90.27,46621.0,78.3708,78.449,78.3535,78.423,46621.0
2021-08-23 11:50:00,90.22,90.28,90.17,90.25,17965.0,78.3795,78.4317,78.3361,78.4056,17965.0
2021-08-23 11:55:00,90.24,90.25,90.16,90.17,28042.0,78.3969,78.4056,78.3274,78.3361,28042.0
2021-08-23 12:00:00,90.17,90.2,90.06,90.07,91763.0,78.3361,78.3622,78.2405,78.2492,91763.0
2021-08-23 12:05:00,90.06,90.1,90.02,90.04,15206.0,78.2405,78.2753,78.2058,78.2232,15206.0
2021-08-23 12:10:00,90.03,90.08,90.02,90.04,35426.0,78.2145,78.2579,78.2058,78.2232,35426.0
2021-08-23 12:15:00,90.05,90.08,90.01,90.04,61939.0,78.2318,78.2579,78.1971,78.2232,61939.0
2021-08-23 12:20:00,90.04,90.06,90.01,90.02,5724.0,78.2232,78.2405,78.1971,78.2058,5724.0
2021-08-23 12:25:00,90.03,90.11,90.03,90.04,7283.0,78.2145,78.284,78.2145,78.2232,7283.0
2021-08-23 12:30:00,90.05,90.08,90.02,90.04,8181.0,78.2318,78.2579,78.2058,78.2232,8181.0
2021-08-23 12:35:00,90.04,90.07,90.03,90.06,6675.0,78.2232,78.2492,78.2145,78.2405,6675.0
2021-08-23 12:40:00,90.05,90.06,89.99,90.01,38980.0,78.2318,78.2405,78.1797,78.1971,38980.0
2021-08-23 12:45:00,90.01,90.04,89.97,89.99,20380.0,78.1971,78.2232,78.1623,78.1797,20380.0
2021-08-23 12:50:00,89.99,90.0,89.92,89.98,23684.0,78.1797,78.1884,78.1189,78.171,23684.0
2021-08-23 12:55:00,89.97,90.0,89.93,89.99,9128.0,78.1623,78.1884,78.1276,78.1797,9128.0
2021-08-23 13:00:00,89.97,89.97,89.91,89.91,5427.0,78.1623,78.1623,78.1102,78.1102,5427.0
2021-08-23 13:05:00,89.93,90.07,89.89,90.06,12722.0,78.1276,78.2492,78.0928,78.2405,12722.0
2021-08-23 13:10:00,90.06,90.13,90.05,90.11,8892.0,78.2405,78.3013,78.2318,78.284,8892.0
2021-08-23 13:15:00,90.12,90.14,90.04,90.06,8755.0,78.2927,78.31,78.2232,78.2405,8755.0
2021-08-23 13:20:00,90.06,90.06,89.98,89.99,6184.0,78.2405,78.2405,78.171,78.1797,6184.0
2021-08-23 13:25:00,89.99,89.99,89.91,89.94,15064.0,78.1797,78.1797,78.1102,78.1363,15064.0
2021-08-23 13:30:00,89.95,89.95,89.87,89.87,4880.0,78.145,78.145,78.0755,78.0755,4880.0
2021-08-23 13:35:00,89.87,89.91,89.84,89.91,10054.0,78.0755,78.1102,78.0494,78.1102,10054.0
2021-08-23 13:40:00,89.92,89.97,89.88,89.96,6440.0,78.1189,78.1623,78.0842,78.1537,6440.0
2021-08-23 13:45:00,89.96,90.03,89.96,89.96,10246.0,78.1537,78.2145,78.1537,78.1537,10246.0
2021-08-23 13:50:00,89.96,89.98,89.92,89.94,8926.0,78.1537,78.171,78.1189,78.1363,8926.0
2021-08-23 13:55:00,89.93,89.98,89.93,89.96,7647.0,78.1276,78.171,78.1276,78.1537,7647.0
2021-08-23 14:00:00,89.96,89.98,89.91,89.94,7575.0,78.1537,78.171,78.1102,78.1363,7575.0
2021-08-23 14:05:00,89.94,89.94,89.87,89.87,7321.0,78.1363,78.1363,78.0755,78.0755,7321.0
2021-08-23 14:10:00,89.86,89.9,89.81,89.82,8030.0,78.0668,78.1015,78.0233,78.032,8030.0
2021-08-23 14:15:00,89.81,89.87,89.81,89.84,10588.0,78.0233,78.0755,78.0233,78.0494,10588.0
2021-08-23 14:20:00,89.87,89.91,89.86,89.9,4089.0,78.0755,78.1102,78.0668,78.1015,4089.0
2021-08-23 14:25:00,89.91,89.93,89.9,89.91,6767.0,78.1102,78.1276,78.1015,78.1102,6767.0
2021-08-23 14:30:00,89.9,89.9,89.84,89.9,13773.0,78.1015,78.1015,78.0494,78.1015,13773.0
2021-08-23 14:35:00,89.9,89.9,89.83,89.89,8570.0,78.1015,78.1015,78.0407,78.0928,8570.0
2021-08-23 14:40:00,89.89,89.98,89.87,89.97,9387.0,78.0928,78.171,78.0755,78.1623,9387.0
2021-08-23 14:45:00,89.96,90.0,89.94,89.96,15775.0,78.1537,78.1884,78.1363,78.1537,15775.0
2021-08-23 14:50:00,89.96,90.02,89.96,90.02,12291.0,78.1537,78.2058,78.1537,78.2058,12291.0
2021-08-23 14:55:00,90.02,90.12,90.0,90.12,24249.0,78.2058,78.2927,78.1884,78.2927,24249.0
2021-08-23 15:00:00,90.12,90.2,90.09,90.19,27281.0,78.2927,78.3622,78.2666,78.3535,27281.0
2021-08-23 15:05:00,90.2,90.25,90.16,90.2,34019.0,78.3622,78.4056,78.3274,78.3622,34019.0
2021-08-23 15:10:00,90.19,90.22,90.15,90.21,34370.0,78.3535,78.3795,78.3187,78.3708,34370.0
2021-08-23 15:15:00,90.21,90.31,90.21,90.3,25382.0,78.3708,78.4577,78.3708,78.449,25382.0
2021-08-23 15:20:00,90.3,90.31,90.24,90.25,22943.0,78.449,78.4577,78.3969,78.4056,22943.0
2021-08-23 15:25:00,90.24,90.25,90.18,90.18,20577.0,78.3969,78.4056,78.3448,78.3448,20577.0
2021-08-23 15:30:00,90.19,90.29,90.13,90.28,30102.0,78.3535,78.4403,78.3013,78.4317,30102.0
2021-08-23 15:35:00,90.28,90.31,90.17,90.17,40928.0,78.4317,78.4577,78.3361,78.3361,40928.0
2021-08-23 15:40:00,90.17,90.22,90.16,90.19,18650.0,78.3361,78.3795,78.3274,78.3535,18650.0
2021-08-23 15:45:00,90.18,90.27,90.16,90.25,51454.0,78.3448,78.423,78.3274,78.4056,51454.0
2021-08-23 15:50:00,90.26,90.31,90.2,90.24,115866.0,78.4143,78.4577,78.3622,78.3969,115866.0
2021-08-23 15:55:00,90.23,90.23,90.1,90.12,140767.0,78.3882,78.3882,78.2753,78.2927,140767.0
2021-08-24 09:30:00,90.03,90.03,89.43,89.54,44267.0,78.2145,78.2145,77.6932,77.7888,44267.0
2021-08-24 09:35:00,89.54,89.54,89.1,89.15,17173.0,77.7888,77.7888,77.4065,77.45,17173.0
2021-08-24 09:40:00,89.15,89.24,89.08,89.14,7944.0,77.45,77.5281,77.3891,77.4413,7944.0
2021-08-24 09:45:00,89.14,89.14,88.89,89.05,11491.0,77.4413,77.4413,77.2241,77.3631,11491.0
2021-08-24 09:50:00,89.03,89.07,88.93,88.93,6507.0,77.3457,77.3805,77.2588,77.2588,6507.0
2021-08-24 09:55:00,88.93,88.93,88.7,88.83,26431.0,77.2588,77.2588,77.059,77.172,26431.0
2021-08-24 10:00:00,88.87,89.05,88.87,88.92,13252.0,77.2067,77.3631,77.2067,77.2501,13252.0
2021-08-24 10:05:00,88.94,89.19,88.92,89.11,13816.0,77.2675,77.4847,77.2501,77.4152,13816.0
2021-08-24 10:10:00,89.14,89.39,89.13,89.37,6356.0,77.4413,77.6585,77.4326,77.6411,6356.0
2021-08-24 10:15:00,89.4,89.43,89.28,89.34,9900.0,77.6671,77.6932,77.5629,77.615,9900.0
2021-08-24 10:20:00,89.35,89.36,89.25,89.3,5511.0,77.6237,77.6324,77.5368,77.5803,5511.0
2021-08-24 10:25:00,89.33,89.35,89.2,89.21,5529.0,77.6063,77.6237,77.4934,77.5021,5529.0
2021-08-24 10:30:00,89.21,89.24,89.16,89.2,5792.0,77.5021,77.5281,77.4586,77.4934,5792.0
2021-08-24 10:35:00,89.23,89.31,89.22,89.23,6011.0,77.5195,77.589,77.5108,77.5195,6011.0
2021-08-24 10:40:00,89.2,89.42,89.2,89.4,9637.0,77.4934,77.6845,77.4934,77.6671,9637.0
2021-08-24 10:45:00,89.39,89.43,89.3,89.35,6729.0,77.6585,77.6932,77.5803,77.6237,6729.0
2021-08-24 10:50:00,89.36,89.41,89.28,89.3,5641.0,77.6324,77.6758,77.5629,77.5803,5641.0
2021-08-24 10:55:00,89.29,89.33,89.23,89.26,6682.0,77.5716,77.6063,77.5195,77.5455,6682.0
2021-08-24 11:00:00,89.28,89.32,89.21,89.22,7781.0,77.5629,77.5976,77.5021,77.5108,7781.0
2021-08-24 11:05:00,89.21,89.26,89.15,89.24,18514.0,77.5021,77.5455,77.45,77.5281,18514.0
2021-08-24 11:10:00,89.23,89.36,89.23,89.29,12613.0,77.5195,77.6324,77.5195,77.5716,12613.0
2021-08-24 11:15:00,89.26,89.34,89.25,89.33,16206.0,77.5455,77.615,77.5368,77.6063,16206.0
2021-08-24 11:20:00,89.33,89.46,89.32,89.43,14308.0,77.6063,77.7193,77.5976,77.6932,14308.0
2021-08-24 11:25:00,89.43,89.55,89.4,89.4,15369.0,77.6932,77.7975,77.6671,77.6671,15369.0
2021-08-24 11:30:00,89.41,89.48,89.35,89.48,18850.0,77.6758,77.7367,77.6237,77.7367,18850.0
2021-08-24 11:35:00,89.48,89.49,89.38,89.42,7824.0,77.7367,77.7453,77.6498,77.6845,7824.0
2021-08-24 11:40:00,89.43,89.44,89.31,89.37,6035.0,77.6932,77.7019,77.589,77.6411,6035.0
2021-08-24 11:45:00,89.38,89.38,89.29,89.36,10951.0,77.6498,77.6498,77.5716,77.6324,10951.0
2021-08-24 11:50:00,89.37,89.45,89.37,89.38,10214.0,77.6411,77.7106,77.6411,77.6498,10214.0
2021-08-24 11:55:00,89.38,89.39,89.34,89.35,5044.0,77.6498,77.6585,77.615,77.6237,5044.0
2021-08-24 12:00:00,89.36,89.38,89.26,89.3,11833.0,77.6324,77.6498,77.5455,77.5803,11833.0
2021-08-24 12:05:00,89.31,89.34,89.3,89.31,11751.0,77.589,77.615,77.5803,77.589,11751.0
2021-08-24 12:10:00,89.31,89.32,89.24,89.31,10444.0,77.589,77.5976,77.5281,77.589,10444.0
2021-08-24 12:15:00,89.31,89.33,89.27,89.3,9672.0,77.589,77.6063,77.5542,77.5803,9672.0
2021-08-24 12:20:00,89.31,89.36,89.31,89.34,4666.0,77.589,77.6324,77.589,77.615,4666.0
2021-08-24 12:25:00,89.35,89.35,89.3,89.32,8426.0,77.6237,77.6237,77.5803,77.5976,8426.0
2021-08-24 12:30:00,89.31,89.35,89.29,89.3,6355.0,77.589,77.6237,77.5716,77.5803,6355.0
2021-08-24 12:35:00,89.31,89.35,89.27,89.34,5427.0,77.589,77.6237,77.5542,77.615,5427.0
2021-08-24 12:40:00,89.34,89.37,89.32,89.35,14144.0,77.615,77.6411,77.5976,77.6237,14144.0
2021-08-24 12:45:00,89.35,89.35,89.2,89.22,13420.0,77.6237,77.6237,77.4934,77.5108,13420.0
2021-08-24 12:50:00,89.23,89.25,89.2,89.2,5706.0,77.5195,77.5368,77.4934,77.4934,5706.0
2021-08-24 12:55:00,89.19,89.21,89.16,89.21,7912.0,77.4847,77.5021,77.4586,77.5021,7912.0
2021-08-24 13:00:00,89.2,89.2,89.15,89.15,4017.0,77.4934,77.4934,77.45,77.45,4017.0
2021-08-24 13:05:00,89.17,89.24,89.16,89.22,6411.0,77.4673,77.5281,77.4586,77.5108,6411.0
2021-08-24 13:10:00,89.21,89.27,89.18,89.25,10834.0,77.5021,77.5542,77.476,77.5368,10834.0
2021-08-24 13:15:00,89.25,89.28,89.25,89.28,4959.0,77.5368,77.5629,77.5368,77.5629,4959.0
2021-08-24 13:20:00,89.28,89.28,89.23,89.26,21491.0,77.5629,77.5629,77.5195,77.5455,21491.0
2021-08-24 13:25:00,89.24,89.24,89.19,89.19,10657.0,77.5281,77.5281,77.4847,77.4847,10657.0
2021-08-24 13:30:00,89.19,89.19,89.15,89.17,6609.0,77.4847,77.4847,77.45,77.4673,6609.0
2021-08-24 13:35:00,89.16,89.16,89.11,89.11,10957.0,77.4586,77.4586,77.4152,77.4152,10957.0
2021-08-24 13:40:00,89.12,89.16,89.11,89.16,11191.0,77.4239,77.4586,77.4152,77.4586,11191.0
2021-08-24 13:45:00,89.16,89.16,89.09,89.13,24175.0,77.4586,77.4586,77.3978,77.4326,24175.0
2021-08-24 13:50:00,89.13,89.18,89.12,89.16,7120.0,77.4326,77.476,77.4239,77.4586,7120.0
2021-08-24 13:55:00,89.16,89.17,89.11,89.13,6497.0,77.4586,77.4673,77.4152,77.4326,6497.0
2021-08-24 14:00:00,89.13,89.24,89.12,89.24,8698.0,77.4326,77.5281,77.4239,77.5281,8698.0
2021-08-24 14:05:00,89.27,89.28,89.23,89.25,5005.0,77.5542,77.5629,77.5195,77.5368,5005.0
2021-08-24 14:10:00,89.26,89.3,89.24,89.26,6916.0,77.5455,77.5803,77.5281,77.5455,6916.0
2021-08-24 14:15:00,89.26,89.28,89.25,89.27,3434.0,77.5455,77.5629,77.5368,77.5542,3434.0
2021-08-24 14:20:00,89.28,89.32,89.26,89.31,5935.0,77.5629,77.5976,77.5455,77.589,5935.0
2021-08-24 14:25:00,89.3,89.33,89.23,89.25,9185.0,77.5803,77.6063,77.5195,77.5368,9185.0
2021-08-24 14:30:00,89.26,89.27,89.23,89.23,5065.0,77.5455,77.5542,77.5195,77.5195,5065.0
2021-08-24 14:35:00,89.23,89.28,89.22,89.27,6317.0,77.5195,77.5629,77.5108,77.5542,6317.0
2021-08-24 14:40:00,89.29,89.33,89.26,89.31,7787.0,77.5716,77.6063,77.5455,77.589,7787.0
2021-08-24 14:45:00,89.31,89.36,89.3,89.34,7530.0,77.589,77.6324,77.5803,77.615,7530.0
2021-08-24 14:50:00,89.34,89.37,89.28,89.3,16489.0,77.615,77.6411,77.5629,77.5803,16489.0
2021-08-24 14:55:00,89.31,89.35,89.29,89.3,5843.0,77.589,77.6237,77.5716,77.5803,5843.0
2021-08-24 15:00:00,89.3,89.32,89.22,89.31,8551.0,77.5803,77.5976,77.5108,77.589,8551.0
2021-08-24 15:05:00,89.3,89.35,89.28,89.33,9115.0,77.5803,77.6237,77.5629,77.6063,9115.0
2021-08-24 15:10:00,89.32,89.33,89.27,89.33,13567.0,77.5976,77.6063,77.5542,77.6063,13567.0
2021-08-24 15:15:00,89.33,89.36,89.23,89.23,22886.0,77.6063,77.6324,77.5195,77.5195,22886.0
2021-08-24 15:20:00,89.24,89.24,89.18,89.22,11253.0,77.5281,77.5281,77.476,77.5108,11253.0
2021-08-24 15:25:00,89.22,89.32,89.22,89.3,16228.0,77.5108,77.5976,77.5108,77.5803,16228.0
2021-08-24 15:30:00,89.3,89.31,89.22,89.31,18014.0,77.5803,77.589,77.5108,77.589,18014.0
2021-08-24 15:35:00,89.3,89.3,89.22,89.24,20643.0,77.5803,77.5803,77.5108,77.5281,20643.0
2021-08-24 15:40:00,89.25,89.26,89.21,89.25,18899.0,77.5368,77.5455,77.5021,77.5368,18899.0
2021-08-24 15:45:00,89.24,89.32,89.21,89.31,58247.0,77.5281,77.5976,77.5021,77.589,58247.0
2021-08-24 15:50:00,89.31,89.35,89.29,89.34,57241.0,77.589,77.6237,77.5716,77.615,57241.0
2021-08-24 15:55:00,89.34,89.34,89.17,89.23,132631.0,77.615,77.615,77.4673,77.5195,132631.0
2021-08-25 09:30:00,89.23,89.42,88.89,88.96,46021.0,77.5195,77.6845,77.2241,77.2849,46021.0
2021-08-25 09:35:00,88.86,88.95,88.8,88.86,3487.0,77.198,77.2762,77.1459,77.198,3487.0
2021-08-25 09:40:00,88.87,88.87,88.71,88.75,4226.0,77.2067,77.2067,77.0677,77.1025,4226.0
2021-08-25 09:45:00,88.7,88.72,88.6,88.66,10458.0,77.059,77.0764,76.9721,77.0243,10458.0
2021-08-25 09:50:00,88.66,88.74,88.61,88.73,63698.0,77.0243,77.0938,76.9808,77.0851,63698.0
2021-08-25 09:55:00,88.73,88.86,88.65,88.86,9157.0,77.0851,77.198,77.0156,77.198,9157.0
2021-08-25 10:00:00,88.88,88.91,88.72,88.8,38249.0,77.2154,77.2415,77.0764,77.1459,38249.0
2021-08-25 10:05:00,88.79,89.01,88.79,88.91,18832.0,77.1372,77.3283,77.1372,77.2415,18832.0
2021-08-25 10:10:00,88.9,88.98,88.73,88.73,13391.0,77.2328,77.3023,77.0851,77.0851,13391.0
2021-08-25 10:15:00,88.73,88.78,88.63,88.7,7603.0,77.0851,77.1285,76.9982,77.059,7603.0
2021-08-25 10:20:00,88.69,88.84,88.69,88.82,9287.0,77.0503,77.1806,77.0503,77.1633,9287.0
2021-08-25 10:25:00,88.81,88.89,88.79,88.79,11734.0,77.1546,77.2241,77.1372,77.1372,11734.0
2021-08-25 10:30:00,88.78,88.81,88.73,88.81,8047.0,77.1285,77.1546,77.0851,77.1546,8047.0
2021-08-25 10:35:00,88.81,88.86,88.76,88.86,6899.0,77.1546,77.198,77.1111,77.198,6899.0
2021-08-25 10:40:00,88.85,88.88,88.81,88.83,7402.0,77.1893,77.2154,77.1546,77.172,7402.0
2021-08-25 10:45:00,88.83,88.89,88.77,88.87,9652.0,77.172,77.2241,77.1198,77.2067,9652.0
2021-08-25 10:50:00,88.89,88.89,88.7,88.72,8047.0,77.2241,77.2241,77.059,77.0764,8047.0
2021-08-25 10:55:00,88.71,88.79,88.68,88.74,5824.0,77.0677,77.1372,77.0416,77.0938,5824.0
2021-08-25 11:00:00,88.76,88.77,88.64,88.64,8325.0,77.1111,77.1198,77.0069,77.0069,8325.0
2021-08-25 11:05:00,88.63,88.74,88.58,88.7,7899.0,76.9982,77.0938,76.9548,77.059,7899.0
2021-08-25 11:10:00,88.71,88.78,88.69,88.71,7523.0,77.0677,77.1285,77.0503,77.0677,7523.0
2021-08-25 11:15:00,88.73,88.82,88.68,88.78,14003.0,77.0851,77.1633,77.0416,77.1285,14003.0
2021-08-25 11:20:00,88.8,88.84,88.75,88.76,6701.0,77.1459,77.1806,77.1025,77.1111,6701.0
2021-08-25 11:25:00,88.76,88.77,88.66,88.69,7569.0,77.1111,77.1198,77.0243,77.0503,7569.0
2021-08-25 11:30:00,88.7,88.75,88.61,88.64,6113.0,77.059,77.1025,76.9808,77.0069,6113.0
2021-08-25 11:35:00,88.64,88.67,88.57,88.62,5008.0,77.0069,77.033,76.9461,76.9895,5008.0
2021-08-25 11:40:00,88.6,88.61,88.56,88.58,6664.0,76.9721,76.9808,76.9374,76.9548,6664.0
2021-08-25 11:45:00,88.56,88.6,88.53,88.59,3700.0,76.9374,76.9721,76.9113,76.9635,3700.0
2021-08-25 11:50:00,88.59,88.68,88.57,88.67,45686.0,76.9635,77.0416,76.9461,77.033,45686.0
2021-08-25 11:55:00,88.69,88.77,88.66,88.74,10507.0,77.0503,77.1198,77.0243,77.0938,10507.0
2021-08-25 12:00:00,88.75,88.83,88.75,88.81,13134.0,77.1025,77.172,77.1025,77.1546,13134.0
2021-08-25 12:05:00,88.81,88.9,88.8,88.88,26322.0,77.1546,77.2328,77.1459,77.2154,26322.0
2021-08-25 12:10:00,88.88,88.88,88.84,88.87,1810.0,77.2154,77.2154,77.1806,77.2067,1810.0
2021-08-25 12:15:00,88.86,88.92,88.83,88.85,11786.0,77.198,77.2501,77.172,77.1893,11786.0
2021-08-25 12:20:00,88.86,89.02,88.82,89.01,359543.0,77.198,77.337,77.1633,77.3283,359543.0
2021-08-25 12:25:00,89.0,89.03,88.96,88.96,35045.0,77.3196,77.3457,77.2849,77.2849,35045.0
2021-08-25 12:30:00,88.96,88.96,88.87,88.91,23691.0,77.2849,77.2849,77.2067,77.2415,23691.0
2021-08-25 12:35:00,88.87,88.92,88.83,88.91,8881.0,77.2067,77.2501,77.172,77.2415,8881.0
2021-08-25 12:40:00,88.89,89.0,88.89,88.97,18893.0,77.2241,77.3196,77.2241,77.2936,18893.0
2021-08-25 12:45:00,88.97,89.01,88.96,88.97,7625.0,77.2936,77.3283,77.2849,77.2936,7625.0
2021-08-25 12:50:00,88.97,89.02,88.93,88.98,5414.0,77.2936,77.337,77.2588,77.3023,5414.0
2021-08-25 12:55:00,88.98,89.01,88.95,88.99,3874.0,77.3023,77.3283,77.2762,77.311,3874.0
2021-08-25 13:00:00,88.99,89.08,88.99,89.08,14563.0,77.311,77.3891,77.311,77.3891,14563.0
2021-08-25 13:05:00,89.07,89.13,89.07,89.11,78040.0,77.3805,77.4326,77.3805,77.4152,78040.0
2021-08-25 13:10:00,89.11,89.15,89.1,89.13,4677.0,77.4152,77.45,77.4065,77.4326,4677.0
2021-08-25 13:15:00,89.14,89.14,89.1,89.12,4724.0,77.4413,77.4413,77.4065,77.4239,4724.0
2021-08-25 13:20:00,89.13,89.13,89.1,89.13,5329.0,77.4326,77.4326,77.4065,77.4326,5329.0
2021-08-25 13:25:00,89.12,89.14,89.09,89.14,4270.0,77.4239,77.4413,77.3978,77.4413,4270.0
2021-08-25 13:30:00,89.13,89.16,89.09,89.11,6389.0,77.4326,77.4586,77.3978,77.4152,6389.0
2021-08-25 13:35:00,89.11,89.16,89.1,89.13,34870.0,77.4152,77.4586,77.4065,77.4326,34870.0
2021-08-25 13:40:00,89.13,89.14,89.1,89.13,7616.0,77.4326,77.4413,77.4065,77.4326,7616.0
2021-08-25 13:45:00,89.14,89.19,89.12,89.19,9896.0,77.4413,77.4847,77.4239,77.4847,9896.0
2021-08-25 13:50:00,89.2,89.2,89.14,89.14,8916.0,77.4934,77.4934,77.4413,77.4413,8916.0
2021-08-25 13:55:00,89.14,89.14,89.07,89.09,4788.0,77.4413,77.4413,77.3805,77.3978,4788.0
2021-08-25 14:00:00,89.09,89.23,89.09,89.23,37843.0,77.3978,77.5195,77.3978,77.5195,37843.0
2021-08-25 14:05:00,89.24,89.33,89.24,89.26,45685.0,77.5281,77.6063,77.5281,77.5455,45685.0
2021-08-25 14:10:00,89.27,89.38,89.26,89.38,6603.0,77.5542,77.6498,77.5455,77.6498,6603.0
2021-08-25 14:15:00,89.39,89.48,89.39,89.48,14566.0,77.6585,77.7367,77.6585,77.7367,14566.0
2021-08-25 14:20:00,89.47,89.5,89.46,89.49,10384.0,77.728,77.754,77.7193,77.7453,10384.0
2021-08-25 14:25:00,89.5,89.52,89.47,89.52,8206.0,77.754,77.7714,77.728,77.7714,8206.0
2021-08-25 14:30:00,89.51,89.51,89.41,89.46,17364.0,77.7627,77.7627,77.6758,77.7193,17364.0
2021-08-25 14:35:00,89.46,89.52,89.32,89.37,109108.0,77.7193,77.7714,77.5976,77.6411,109108.0
2021-08-25 14:40:00,89.38,89.41,89.35,89.37,13083.0,77.6498,77.6758,77.6237,77.6411,13083.0
2021-08-25 14:45:00,89.38,89.39,89.29,89.31,16849.0,77.6498,77.6585,77.5716,77.589,16849.0
2021-08-25 14:50:00,89.31,89.39,89.3,89.38,10814.0,77.589,77.6585,77.5803,77.6498,10814.0
2021-08-25 14:55:00,89.38,89.39,89.33,89.36,5568.0,77.6498,77.6585,77.6063,77.6324,5568.0
2021-08-25 15:00:00,89.36,89.42,89.32,89.4,20967.0,77.6324,77.6845,77.5976,77.6671,20967.0
2021-08-25 15:05:00,89.41,89.48,89.38,89.39,37745.0,77.6758,77.7367,77.6498,77.6585,37745.0
2021-08-25 15:10:00,89.39,89.42,89.33,89.4,20433.0,77.6585,77.6845,77.6063,77.6671,20433.0
2021-08-25 15:15:00,89.4,89.41,89.36,89.41,28123.0,77.6671,77.6758,77.6324,77.6758,28123.0
2021-08-25 15:20:00,89.4,89.4,89.32,89.37,19468.0,77.6671,77.6671,77.5976,77.6411,19468.0
2021-08-25 15:25:00,89.37,89.42,89.33,89.37,74994.0,77.6411,77.6845,77.6063,77.6411,74994.0
2021-08-25 15:30:00,89.38,89.54,89.35,89.54,17472.0,77.6498,77.7888,77.6237,77.7888,17472.0
2021-08-25 15:35:00,89.54,89.58,89.5,89.57,15842.0,77.7888,77.8235,77.754,77.8148,15842.0
2021-08-25 15:40:00,89.57,89.6,89.49,89.51,23817.0,77.8148,77.8409,77.7453,77.7627,23817.0
2021-08-25 15:45:00,89.5,89.53,89.44,89.46,18790.0,77.754,77.7801,77.7019,77.7193,18790.0
2021-08-25 15:50:00,89.47,89.47,89.38,89.47,85161.0,77.728,77.728,77.6498,77.728,85161.0
2021-08-25 15:55:00,89.46,89.47,89.28,89.34,65363.0,77.7193,77.728,77.5629,77.615,65363.0
2021-08-26 09:30:00,89.28,89.33,89.13,89.19,44979.0,77.5629,77.6063,77.4326,77.4847,44979.0
2021-08-26 09:35:00,89.18,89.21,88.96,89.03,14910.0,77.476,77.5021,77.2849,77.3457,14910.0
2021-08-26 09:40:00,88.95,89.02,88.9,88.98,5029.0,77.2762,77.337,77.2328,77.3023,5029.0
2021-08-26 09:45:00,88.94,89.1,88.9,88.99,6506.0,77.2675,77.4065,77.2328,77.311,6506.0
2021-08-26 09:50:00,89.0,89.04,88.84,88.85,8903.0,77.3196,77.3544,77.1806,77.1893,8903.0
2021-08-26 09:55:00,88.87,88.87,88.77,88.78,5286.0,77.2067,77.2067,77.1198,77.1285,5286.0
2021-08-26 10:00:00,88.76,88.87,88.72,88.87,20810.0,77.1111,77.2067,77.0764,77.2067,20810.0
2021-08-26 10:05:00,88.88,88.91,88.79,88.79,4306.0,77.2154,77.2415,77.1372,77.1372,4306.0
2021-08-26 10:10:00,88.8,88.96,88.78,88.95,4041.0,77.1459,77.2849,77.1285,77.2762,4041.0
2021-08-26 10:15:00,88.96,88.97,88.87,88.88,7074.0,77.2849,77.2936,77.2067,77.2154,7074.0
2021-08-26 10:20:00,88.89,88.99,88.88,88.95,17465.0,77.2241,77.311,77.2154,77.2762,17465.0
2021-08-26 10:25:00,88.92,88.98,88.78,88.9,39233.0,77.2501,77.3023,77.1285,77.2328,39233.0
2021-08-26 10:30:00,88.9,88.92,88.83,88.84,9153.0,77.2328,77.2501,77.172,77.1806,9153.0
2021-08-26 10:35:00,88.84,89.03,88.84,89.02,30772.0,77.1806,77.3457,77.1806,77.337,30772.0
2021-08-26 10:40:00,88.99,89.06,88.98,89.04,14607.0,77.311,77.3718,77.3023,77.3544,14607.0
2021-08-26 10:45:00,89.05,89.14,89.03,89.06,57209.0,77.3631,77.4413,77.3457,77.3718,57209.0
2021-08-26 10:50:00,89.08,89.12,88.98,89.06,74344.0,77.3891,77.4239,77.3023,77.3718,74344.0
2021-08-26 10:55:00,89.07,89.12,89.03,89.07,8716.0,77.3805,77.4239,77.3457,77.3805,8716.0
2021-08-26 11:00:00,89.09,89.19,89.08,89.17,17097.0,77.3978,77.4847,77.3891,77.4673,17097.0
2021-08-26 11:05:00,89.17,89.34,89.17,89.34,16853.0,77.4673,77.615,77.4673,77.615,16853.0
2021-08-26 11:10:00,89.32,89.36,89.25,89.27,16439.0,77.5976,77.6324,77.5368,77.5542,16439.0
2021-08-26 11:15:00,89.25,89.28,89.2,89.25,5085.0,77.5368,77.5629,77.4934,77.5368,5085.0
2021-08-26 11:20:00,89.26,89.29,89.18,89.18,7873.0,77.5455,77.5716,77.476,77.476,7873.0
2021-08-26 11:25:00,89.19,89.2,89.15,89.16,7326.0,77.4847,77.4934,77.45,77.4586,7326.0
2021-08-26 11:30:00,89.14,89.18,89.1,89.16,18415.0,77.4413,77.476,77.4065,77.4586,18415.0
2021-08-26 11:35:00,89.17,89.18,89.11,89.15,16068.0,77.4673,77.476,77.4152,77.45,16068.0
2021-08-26 11:40:00,89.14,89.17,89.11,89.15,10562.0,77.4413,77.4673,77.4152,77.45,10562.0
2021-08-26 11:45:00,89.14,89.14,89.04,89.13,5003.0,77.4413,77.4413,77.3544,77.4326,5003.0
2021-08-26 11:50:00,89.13,89.17,89.12,89.16,20034.0,77.4326,77.4673,77.4239,77.4586,20034.0
2021-08-26 11:55:00,89.17,89.21,89.15,89.15,2903.0,77.4673,77.5021,77.45,77.45,2903.0
2021-08-26 12:00:00,89.16,89.19,89.15,89.17,5736.0,77.4586,77.4847,77.45,77.4673,5736.0
2021-08-26 12:05:00,89.17,89.17,89.09,89.1,6819.0,77.4673,77.4673,77.3978,77.4065,6819.0
2021-08-26 12:10:00,89.11,89.15,89.09,89.15,9130.0,77.4152,77.45,77.3978,77.45,9130.0
2021-08-26 12:15:00,89.15,89.17,89.12,89.17,8193.0,77.45,77.4673,77.4239,77.4673,8193.0
2021-08-26 12:20:00,89.15,89.15,89.04,89.04,3749.0,77.45,77.45,77.3544,77.3544,3749.0
2021-08-26 12:25:00,89.03,89.05,88.99,88.99,3696.0,77.3457,77.3631,77.311,77.311,3696.0
2021-08-26 12:30:00,89.0,89.03,89.0,89.03,3999.0,77.3196,77.3457,77.3196,77.3457,3999.0
2021-08-26 12:35:00,89.02,89.04,88.95,89.01,5699.0,77.337,77.3544,77.2762,77.3283,5699.0
2021-08-26 12:40:00,89.0,89.01,88.95,88.96,11703.0,77.3196,77.3283,77.2762,77.2849,11703.0
2021-08-26 12:45:00,88.96,89.0,88.96,89.0,4192.0,77.2849,77.3196,77.2849,77.3196,4192.0
2021-08-26 12:50:00,89.0,89.0,88.97,88.99,5559.0,77.3196,77.3196,77.2936,77.311,5559.0
2021-08-26 12:55:00,89.0,89.08,89.0,89.07,4299.0,77.3196,77.3891,77.3196,77.3805,4299.0
2021-08-26 13:00:00,89.08,89.13,89.07,89.12,5566.0,77.3891,77.4326,77.3805,77.4239,5566.0
2021-08-26 13:05:00,89.09,89.1,89.02,89.06,10684.0,77.3978,77.4065,77.337,77.3718,10684.0
2021-08-26 13:10:00,89.06,89.08,88.99,89.05,5367.0,77.3718,77.3891,77.311,77.3631,5367.0
2021-08-26 13:15:00,89.05,89.1,89.03,89.06,5552.0,77.3631,77.4065,77.3457,77.3718,5552.0
2021-08-26 13:20:00,89.04,89.07,89.02,89.03,7276.0,77.3544,77.3805,77.337,77.3457,7276.0
2021-08-26 13:25:00,89.02,89.08,89.02,89.05,6922.0,77.337,77.3891,77.337,77.3631,6922.0
2021-08-26 13:30:00,89.09,89.17,89.08,89.17,12473.0,77.3978,77.4673,77.3891,77.4673,12473.0
2021-08-26 13:35:00,89.17,89.24,89.17,89.24,9104.0,77.4673,77.5281,77.4673,77.5281,9104.0
2021-08-26 13:40:00,89.23,89.25,89.19,89.19,7375.0,77.5195,77.5368,77.4847,77.4847,7375.0
2021-08-26 13:45:00,89.2,89.2,89.15,89.16,7910.0,77.4934,77.4934,77.45,77.4586,7910.0
2021-08-26 13:50:00,89.17,89.17,89.1,89.12,3327.0,77.4673,77.4673,77.4065,77.4239,3327.0
2021-08-26 13:55:00,89.12,89.12,89.09,89.1,6540.0,77.4239,77.4239,77.3978,77.4065,6540.0
2021-08-26 14:00:00,89.07,89.1,89.0,89.08,7480.0,77.3805,77.4065,77.3196,77.3891,7480.0
2021-08-26 14:05:00,89.08,89.08,89.01,89.02,22620.0,77.3891,77.3891,77.3283,77.337,22620.0
2021-08-26 14:10:00,89.02,89.09,89.01,89.09,4804.0,77.337,77.3978,77.3283,77.3978,4804.0
2021-08-26 14:15:00,89.08,89.11,89.06,89.06,6684.0,77.3891,77.4152,77.3718,77.3718,6684.0
2021-08-26 14:20:00,89.07,89.14,89.06,89.11,7737.0,77.3805,77.4413,77.3718,77.4152,7737.0
2021-08-26 14:25:00,89.1,89.13,89.09,89.1,4909.0,77.4065,77.4326,77.3978,77.4065,4909.0
2021-08-26 14:30:00,89.1,89.16,89.09,89.15,7098.0,77.4065,77.4586,77.3978,77.45,7098.0
2021-08-26 14:35:00,89.17,89.24,89.14,89.22,7973.0,77.4673,77.5281,77.4413,77.5108,7973.0
2021-08-26 14:40:00,89.23,89.29,89.23,89.29,11749.0,77.5195,77.5716,77.5195,77.5716,11749.0
2021-08-26 14:45:00,89.29,89.35,89.27,89.3,13736.0,77.5716,77.6237,77.5542,77.5803,13736.0
2021-08-26 14:50:00,89.3,89.33,89.29,89.32,5333.0,77.5803,77.6063,77.5716,77.5976,5333.0
2021-08-26 14:55:00,89.32,89.36,89.29,89.35,7184.0,77.5976,77.6324,77.5716,77.6237,7184.0
2021-08-26 15:00:00,89.34,89.38,89.3,89.37,13272.0,77.615,77.6498,77.5803,77.6411,13272.0
2021-08-26 15:05:00,89.38,89.41,89.35,89.36,11405.0,77.6498,77.6758,77.6237,77.6324,11405.0
2021-08-26 15:10:00,89.36,89.38,89.31,89.34,10591.0,77.6324,77.6498,77.589,77.615,10591.0
2021-08-26 15:15:00,89.34,89.35,89.28,89.31,9195.0,77.615,77.6237,77.5629,77.589,9195.0
2021-08-26 15:20:00,89.3,89.31,89.24,89.3,4927.0,77.5803,77.589,77.5281,77.5803,4927.0
2021-08-26 15:25:00,89.29,89.29,89.23,89.23,4358.0,77.5716,77.5716,77.5195,77.5195,4358.0
2021-08-26 15:30:00,89.22,89.27,89.17,89.23,10447.0,77.5108,77.5542,77.4673,77.5195,10447.0
2021-08-26 15:35:00,89.24,89.32,89.23,89.32,14025.0,77.5281,77.5976,77.5195,77.5976,14025.0
2021-08-26 15:40:00,89.34,89.38,89.25,89.26,18986.0,77.615,77.6498,77.5368,77.5455,18986.0
2021-08-26 15:45:00,89.26,89.33,89.23,89.28,15266.0,77.5455,77.6063,77.5195,77.5629,15266.0
2021-08-26 15:50:00,89.28,89.39,89.28,89.33,47387.0,77.5629,77.6585,77.5629,77.6063,47387.0
2021-08-26 15:55:00,89.33,89.33,89.22,89.26,76781.0,77.6063,77.6063,77.5108,77.5455,76781.0
2021-08-27 09:30:00,89.32,89.78,89.15,89.3,36523.0,77.5976,77.9973,77.45,77.5803,36523.0
2021-08-27 09:35:00,89.33,89.36,89.1,89.13,11281.0,77.6063,77.6324,77.4065,77.4326,11281.0
2021-08-27 09:40:00,89.16,89.27,89.16,89.18,10286.0,77.4586,77.5542,77.4586,77.476,10286.0
2021-08-27 09:45:00,89.24,89.48,89.24,89.48,10121.0,77.5281,77.7367,77.5281,77.7367,10121.0
2021-08-27 09:50:00,89.47,89.52,89.44,89.46,7219.0,77.728,77.7714,77.7019,77.7193,7219.0
2021-08-27 09:55:00,89.46,89.48,89.29,89.29,4689.0,77.7193,77.7367,77.5716,77.5716,4689.0
2021-08-27 10:00:00,89.29,89.38,89.17,89.34,21337.0,77.5716,77.6498,77.4673,77.615,21337.0
2021-08-27 10:05:00,89.36,89.44,89.33,89.33,10137.0,77.6324,77.7019,77.6063,77.6063,10137.0
2021-08-27 10:10:00,89.32,89.44,89.3,89.38,18566.0,77.5976,77.7019,77.5803,77.6498,18566.0
2021-08-27 10:15:00,89.39,89.56,89.39,89.46,14146.0,77.6585,77.8062,77.6585,77.7193,14146.0
2021-08-27 10:20:00,89.45,89.53,89.42,89.42,8431.0,77.7106,77.7801,77.6845,77.6845,8431.0
2021-08-27 10:25:00,89.42,89.52,89.35,89.47,75906.0,77.6845,77.7714,77.6237,77.728,75906.0
2021-08-27 10:30:00,89.48,89.53,89.44,89.48,6354.0,77.7367,77.7801,77.7019,77.7367,6354.0
2021-08-27 10:35:00,89.48,89.59,89.44,89.44,4738.0,77.7367,77.8322,77.7019,77.7019,4738.0
2021-08-27 10:40:00,89.45,89.48,89.37,89.41,40145.0,77.7106,77.7367,77.6411,77.6758,40145.0
2021-08-27 10:45:00,89.42,89.53,89.41,89.51,11758.0,77.6845,77.7801,77.6758,77.7627,11758.0
2021-08-27 10:50:00,89.52,89.58,89.52,89.53,6001.0,77.7714,77.8235,77.7714,77.7801,6001.0
2021-08-27 10:55:00,89.52,89.57,89.39,89.44,131529.0,77.7714,77.8148,77.6585,77.7019,131529.0
2021-08-27 11:00:00,89.45,89.61,89.45,89.57,12293.0,77.7106,77.8496,77.7106,77.8148,12293.0
2021-08-27 11:05:00,89.57,89.66,89.53,89.54,7189.0,77.8148,77.893,77.7801,77.7888,7189.0
2021-08-27 11:10:00,89.52,89.7,89.52,89.63,5673.0,77.7714,77.9278,77.7714,77.867,5673.0
2021-08-27 11:15:00,89.61,89.62,89.5,89.58,10771.0,77.8496,77.8583,77.754,77.8235,10771.0
2021-08-27 11:20:00,89.56,89.63,89.56,89.59,7343.0,77.8062,77.867,77.8062,77.8322,7343.0
2021-08-27 11:25:00,89.57,89.6,89.55,89.56,3130.0,77.8148,77.8409,77.7975,77.8062,3130.0
2021-08-27 11:30:00,89.59,89.62,89.54,89.61,8425.0,77.8322,77.8583,77.7888,77.8496,8425.0
2021-08-27 11:35:00,89.62,89.63,89.53,89.63,7608.0,77.8583,77.867,77.7801,77.867,7608.0
2021-08-27 11:40:00,89.61,89.69,89.61,89.65,4162.0,77.8496,77.9191,77.8496,77.8843,4162.0
2021-08-27 11:45:00,89.62,89.67,89.61,89.64,4907.0,77.8583,77.9017,77.8496,77.8757,4907.0
2021-08-27 11:50:00,89.62,89.63,89.6,89.61,2626.0,77.8583,77.867,77.8409,77.8496,2626.0
2021-08-27 11:55:00,89.59,89.62,89.56,89.57,3342.0,77.8322,77.8583,77.8062,77.8148,3342.0
2021-08-27 12:00:00,89.56,89.58,89.53,89.54,2104.0,77.8062,77.8235,77.7801,77.7888,2104.0
2021-08-27 12:05:00,89.53,89.6,89.52,89.6,4862.0,77.7801,77.8409,77.7714,77.8409,4862.0
2021-08-27 12:10:00,89.62,89.66,89.61,89.65,4389.0,77.8583,77.893,77.8496,77.8843,4389.0
2021-08-27 12:15:00,89.65,89.68,89.63,89.66,5368.0,77.8843,77.9104,77.867,77.893,5368.0
2021-08-27 12:20:00,89.67,89.71,89.65,89.71,7954.0,77.9017,77.9365,77.8843,77.9365,7954.0
2021-08-27 12:25:00,89.7,89.76,89.67,89.75,4103.0,77.9278,77.9799,77.9017,77.9712,4103.0
2021-08-27 12:30:00,89.76,89.8,89.75,89.77,3700.0,77.9799,78.0147,77.9712,77.9886,3700.0
2021-08-27 12:35:00,89.76,89.76,89.7,89.7,4982.0,77.9799,77.9799,77.9278,77.9278,4982.0
2021-08-27 12:40:00,89.65,89.65,89.57,89.58,4868.0,77.8843,77.8843,77.8148,77.8235,4868.0
2021-08-27 12:45:00,89.58,89.6,89.57,89.59,2687.0,77.8235,77.8409,77.8148,77.8322,2687.0
2021-08-27 12:50:00,89.58,89.61,89.57,89.59,3288.0,77.8235,77.8496,77.8148,77.8322,3288.0
2021-08-27 12:55:00,89.59,89.6,89.54,89.56,4758.0,77.8322,77.8409,77.7888,77.8062,4758.0
2021-08-27 13:00:00,89.56,89.57,89.45,89.46,14933.0,77.8062,77.8148,77.7106,77.7193,14933.0
2021-08-27 13:05:00,89.45,89.47,89.44,89.44,1962.0,77.7106,77.728,77.7019,77.7019,1962.0
2021-08-27 13:10:00,89.43,89.44,89.4,89.4,5281.0,77.6932,77.7019,77.6671,77.6671,5281.0
2021-08-27 13:15:00,89.4,89.42,89.38,89.38,2384.0,77.6671,77.6845,77.6498,77.6498,2384.0
2021-08-27 13:20:00,89.37,89.37,89.32,89.33,3757.0,77.6411,77.6411,77.5976,77.6063,3757.0
2021-08-27 13:25:00,89.32,89.34,89.3,89.33,3878.0,77.5976,77.615,77.5803,77.6063,3878.0
2021-08-27 13:30:00,89.34,89.34,89.3,89.33,3116.0,77.615,77.615,77.5803,77.6063,3116.0
2021-08-27 13:35:00,89.34,89.37,89.25,89.32,5241.0,77.615,77.6411,77.5368,77.5976,5241.0
2021-08-27 13:40:00,89.32,89.32,89.23,89.26,3886.0,77.5976,77.5976,77.5195,77.5455,3886.0
2021-08-27 13:45:00,89.27,89.31,89.25,89.25,5004.0,77.5542,77.589,77.5368,77.5368,5004.0
2021-08-27 13:50:00,89.23,89.25,89.2,89.2,2261.0,77.5195,77.5368,77.4934,77.4934,2261.0
2021-08-27 13:55:00,89.19,89.2,89.14,89.18,7942.0,77.4847,77.4934,77.4413,77.476,7942.0
2021-08-27 14:00:00,89.17,89.2,89.15,89.19,4370.0,77.4673,77.4934,77.45,77.4847,4370.0
2021-08-27 14:05:00,89.21,89.28,89.19,89.28,3932.0,77.5021,77.5629,77.4847,77.5629,3932.0
2021-08-27 14:10:00,89.3,89.35,89.3,89.35,3851.0,77.5803,77.6237,77.5803,77.6237,3851.0
2021-08-27 14:15:00,89.34,89.35,89.29,89.32,2333.0,77.615,77.6237,77.5716,77.5976,2333.0
2021-08-27 14:20:00,89.32,89.33,89.31,89.33,1657.0,77.5976,77.6063,77.589,77.6063,1657.0
2021-08-27 14:25:00,89.33,89.35,89.3,89.31,2656.0,77.6063,77.6237,77.5803,77.589,2656.0
2021-08-27 14:30:00,89.31,89.36,89.31,89.32,4117.0,77.589,77.6324,77.589,77.5976,4117.0
2021-08-27 14:35:00,89.33,89.38,89.32,89.38,5476.0,77.6063,77.6498,77.5976,77.6498,5476.0
2021-08-27 14:40:00,89.35,89.35,89.32,89.34,1794.0,77.6237,77.6237,77.5976,77.615,1794.0
2021-08-27 14:45:00,89.33,89.33,89.28,89.31,2991.0,77.6063,77.6063,77.5629,77.589,2991.0
2021-08-27 14:50:00,89.31,89.32,89.29,89.3,2037.0,77.589,77.5976,77.5716,77.5803,2037.0
2021-08-27 14:55:00,89.31,89.31,89.27,89.28,1660.0,77.589,77.589,77.5542,77.5629,1660.0
2021-08-27 15:00:00,89.27,89.36,89.27,89.34,15111.0,77.5542,77.6324,77.5542,77.615,15111.0
2021-08-27 15:05:00,89.31,89.31,89.29,89.31,2165.0,77.589,77.589,77.5716,77.589,2165.0
2021-08-27 15:10:00,89.32,89.41,89.32,89.41,3420.0,77.5976,77.6758,77.5976,77.6758,3420.0
2021-08-27 15:15:00,89.41,89.42,89.36,89.4,2969.0,77.6758,77.6845,77.6324,77.6671,2969.0
2021-08-27 15:20:00,89.41,89.45,89.4,89.42,5205.0,77.6758,77.7106,77.6671,77.6845,5205.0
2021-08-27 15:25:00,89.42,89.43,89.36,89.36,6334.0,77.6845,77.6932,77.6324,77.6324,6334.0
2021-08-27 15:30:00,89.36,89.4,89.31,89.4,5875.0,77.6324,77.6671,77.589,77.6671,5875.0
2021-08-27 15:35:00,89.4,89.48,89.4,89.47,8205.0,77.6671,77.7367,77.6671,77.728,8205.0
2021-08-27 15:40:00,89.47,89.54,89.44,89.53,11093.0,77.728,77.7888,77.7019,77.7801,11093.0
2021-08-27 15:45:00,89.52,89.56,89.48,89.53,22313.0,77.7714,77.8062,77.7367,77.7801,22313.0
2021-08-27 15:50:00,89.53,89.54,89.29,89.33,37508.0,77.7801,77.7888,77.5716,77.6063,37508.0
2021-08-27 15:55:00,89.33,89.35,89.22,89.3,75299.0,77.6063,77.6237,77.5108,77.5803,75299.0
2021-08-30 09:30:00,89.21,89.27,89.01,89.22,39693.0,77.5021,77.5542,77.3283,77.5108,39693.0
2021-08-30 09:35:00,89.23,89.33,89.15,89.3,8772.0,77.5195,77.6063,77.45,77.5803,8772.0
2021-08-30 09:40:00,89.34,89.37,89.23,89.28,6859.0,77.615,77.6411,77.5195,77.5629,6859.0
2021-08-30 09:45:00,89.28,89.48,89.27,89.46,3928.0,77.5629,77.7367,77.5542,77.7193,3928.0
2021-08-30 09:50:00,89.47,89.64,89.47,89.48,9777.0,77.728,77.8757,77.728,77.7367,9777.0
2021-08-30 09:55:00,89.5,89.63,89.45,89.53,6761.0,77.754,77.867,77.7106,77.7801,6761.0
2021-08-30 10:00:00,89.5,89.6,89.5,89.58,10680.0,77.754,77.8409,77.754,77.8235,10680.0
2021-08-30 10:05:00,89.59,89.68,89.58,89.62,4312.0,77.8322,77.9104,77.8235,77.8583,4312.0
2021-08-30 10:10:00,89.59,89.68,89.57,89.68,7257.0,77.8322,77.9104,77.8148,77.9104,7257.0
2021-08-30 10:15:00,89.72,89.75,89.61,89.66,6645.0,77.9452,77.9712,77.8496,77.893,6645.0
2021-08-30 10:20:00,89.66,89.68,89.58,89.66,7797.0,77.893,77.9104,77.8235,77.893,7797.0
2021-08-30 10:25:00,89.65,89.66,89.53,89.54,5952.0,77.8843,77.893,77.7801,77.7888,5952.0
2021-08-30 10:30:00,89.54,89.64,89.53,89.59,5611.0,77.7888,77.8757,77.7801,77.8322,5611.0
2021-08-30 10:35:00,89.59,89.64,89.54,89.63,10939.0,77.8322,77.8757,77.7888,77.867,10939.0
2021-08-30 10:40:00,89.61,89.69,89.57,89.62,21130.0,77.8496,77.9191,77.8148,77.8583,21130.0
2021-08-30 10:45:00,89.6,89.69,89.6,89.62,9733.0,77.8409,77.9191,77.8409,77.8583,9733.0
2021-08-30 10:50:00,89.63,89.72,89.6,89.68,63372.0,77.867,77.9452,77.8409,77.9104,63372.0
2021-08-30 10:55:00,89.62,89.64,89.51,89.58,175067.0,77.8583,77.8757,77.7627,77.8235,175067.0
2021-08-30 11:00:00,89.6,89.7,89.59,89.69,14933.0,77.8409,77.9278,77.8322,77.9191,14933.0
2021-08-30 11:05:00,89.68,89.86,89.68,89.84,9470.0,77.9104,78.0668,77.9104,78.0494,9470.0
2021-08-30 11:10:00,89.8,89.8,89.71,89.77,3021.0,78.0147,78.0147,77.9365,77.9886,3021.0
2021-08-30 11:15:00,89.76,89.96,89.76,89.94,5034.0,77.9799,78.1537,77.9799,78.1363,5034.0
2021-08-30 11:20:00,89.92,89.93,89.87,89.9,5746.0,78.1189,78.1276,78.0755,78.1015,5746.0
2021-08-30 11:25:00,89.87,89.87,89.83,89.87,2565.0,78.0755,78.0755,78.0407,78.0755,2565.0
2021-08-30 11:30:00,89.86,89.94,89.86,89.9,6437.0,78.0668,78.1363,78.0668,78.1015,6437.0
2021-08-30 11:35:00,89.88,89.92,89.83,89.84,3286.0,78.0842,78.1189,78.0407,78.0494,3286.0
2021-08-30 11:40:00,89.83,89.87,89.79,89.79,4783.0,78.0407,78.0755,78.006,78.006,4783.0
2021-08-30 11:45:00,89.81,89.81,89.72,89.78,77663.0,78.0233,78.0233,77.9452,77.9973,77663.0
2021-08-30 11:50:00,89.75,89.78,89.66,89.68,174339.0,77.9712,77.9973,77.893,77.9104,174339.0
2021-08-30 11:55:00,89.68,89.72,89.68,89.7,44657.0,77.9104,77.9452,77.9104,77.9278,44657.0
2021-08-30 12:00:00,89.7,89.75,89.61,89.66,43447.0,77.9278,77.9712,77.8496,77.893,43447.0
2021-08-30 12:05:00,89.65,89.69,89.64,89.67,4463.0,77.8843,77.9191,77.8757,77.9017,4463.0
2021-08-30 12:10:00,89.67,89.69,89.65,89.69,2821.0,77.9017,77.9191,77.8843,77.9191,2821.0
2021-08-30 12:15:00,89.69,89.75,89.64,89.68,3578.0,77.9191,77.9712,77.8757,77.9104,3578.0
2021-08-30 12:20:00,89.68,89.68,89.54,89.54,3034.0,77.9104,77.9104,77.7888,77.7888,3034.0
2021-08-30 12:25:00,89.54,89.62,89.5,89.61,4481.0,77.7888,77.8583,77.754,77.8496,4481.0
2021-08-30 12:30:00,89.6,89.62,89.58,89.6,4364.0,77.8409,77.8583,77.8235,77.8409,4364.0
2021-08-30 12:35:00,89.6,89.67,89.59,89.63,4869.0,77.8409,77.9017,77.8322,77.867,4869.0
2021-08-30 12:40:00,89.63,89.72,89.63,89.72,5475.0,77.867,77.9452,77.867,77.9452,5475.0
2021-08-30 12:45:00,89.72,89.73,89.68,89.68,5470.0,77.9452,77.9538,77.9104,77.9104,5470.0
2021-08-30 12:50:00,89.68,89.68,89.62,89.62,9806.0,77.9104,77.9104,77.8583,77.8583,9806.0
2021-08-30 12:55:00,89.6,89.69,89.6,89.65,2593.0,77.8409,77.9191,77.8409,77.8843,2593.0
2021-08-30 13:00:00,89.64,89.7,89.64,89.69,6592.0,77.8757,77.9278,77.8757,77.9191,6592.0
2021-08-30 13:05:00,89.68,89.68,89.62,89.62,5177.0,77.9104,77.9104,77.8583,77.8583,5177.0
2021-08-30 13:10:00,89.61,89.66,89.61,89.63,4304.0,77.8496,77.893,77.8496,77.867,4304.0
2021-08-30 13:15:00,89.64,89.65,89.6,89.6,2737.0,77.8757,77.8843,77.8409,77.8409,2737.0
2021-08-30 13:20:00,89.59,89.66,89.58,89.65,3488.0,77.8322,77.893,77.8235,77.8843,3488.0
2021-08-30 13:25:00,89.66,89.68,89.64,89.64,2239.0,77.893,77.9104,77.8757,77.8757,2239.0
2021-08-30 13:30:00,89.64,89.65,89.61,89.63,6069.0,77.8757,77.8843,77.8496,77.867,6069.0
2021-08-30 13:35:00,89.64,89.66,89.6,89.66,2600.0,77.8757,77.893,77.8409,77.893,2600.0
2021-08-30 13:40:00,89.66,89.71,89.65,89.71,4690.0,77.893,77.9365,77.8843,77.9365,4690.0
2021-08-30 13:45:00,89.7,89.75,89.69,89.71,8481.0,77.9278,77.9712,77.9191,77.9365,8481.0
2021-08-30 13:50:00,89.71,89.75,89.7,89.73,5337.0,77.9365,77.9712,77.9278,77.9538,5337.0
2021-08-30 13:55:00,89.74,89.75,89.7,89.72,5037.0,77.9625,77.9712,77.9278,77.9452,5037.0
2021-08-30 14:00:00,89.71,89.76,89.69,89.74,7008.0,77.9365,77.9799,77.9191,77.9625,7008.0
2021-08-30 14:05:00,89.73,89.76,89.71,89.71,5891.0,77.9538,77.9799,77.9365,77.9365,5891.0
2021-08-30 14:10:00,89.71,89.77,89.7,89.7,4347.0,77.9365,77.9886,77.9278,77.9278,4347.0
2021-08-30 14:15:00,89.72,89.75,89.68,89.68,3600.0,77.9452,77.9712,77.9104,77.9104,3600.0
2021-08-30 14:20:00,89.67,89.71,89.64,89.71,2802.0,77.9017,77.9365,77.8757,77.9365,2802.0
2021-08-30 14:25:00,89.72,89.73,89.69,89.71,3858.0,77.9452,77.9538,77.9191,77.9365,3858.0
2021-08-30 14:30:00,89.71,89.72,89.68,89.7,3237.0,77.9365,77.9452,77.9104,77.9278,3237.0
2021-08-30 14:35:00,89.71,89.73,89.69,89.71,4709.0,77.9365,77.9538,77.9191,77.9365,4709.0
2021-08-30 14:40:00,89.72,89.73,89.69,89.7,1504.0,77.9452,77.9538,77.9191,77.9278,1504.0
2021-08-30 14:45:00,89.7,89.72,89.66,89.67,3310.0,77.9278,77.9452,77.893,77.9017,3310.0
2021-08-30 14:50:00,89.65,89.69,89.64,89.66,3185.0,77.8843,77.9191,77.8757,77.893,3185.0
2021-08-30 14:55:00,89.67,89.71,89.65,89.69,4034.0,77.9017,77.9365,77.8843,77.9191,4034.0
2021-08-30 15:00:00,89.69,89.75,89.68,89.7,5692.0,77.9191,77.9712,77.9104,77.9278,5692.0
2021-08-30 15:05:00,89.71,89.74,89.71,89.71,4542.0,77.9365,77.9625,77.9365,77.9365,4542.0
2021-08-30 15:10:00,89.7,89.78,89.7,89.76,8816.0,77.9278,77.9973,77.9278,77.9799,8816.0
2021-08-30 15:15:00,89.74,89.8,89.74,89.74,12401.0,77.9625,78.0147,77.9625,77.9625,12401.0
2021-08-30 15:20:00,89.75,89.81,89.71,89.8,7064.0,77.9712,78.0233,77.9365,78.0147,7064.0
2021-08-30 15:25:00,89.79,89.8,89.74,89.74,6062.0,78.006,78.0147,77.9625,77.9625,6062.0
2021-08-30 15:30:00,89.74,89.81,89.73,89.75,12273.0,77.9625,78.0233,77.9538,77.9712,12273.0
2021-08-30 15:35:00,89.73,89.77,89.67,89.75,13997.0,77.9538,77.9886,77.9017,77.9712,13997.0
2021-08-30 15:40:00,89.75,89.77,89.66,89.67,14406.0,77.9712,77.9886,77.893,77.9017,14406.0
2021-08-30 15:45:00,89.66,89.7,89.64,89.7,14750.0,77.893,77.9278,77.8757,77.9278,14750.0
2021-08-30 15:50:00,89.7,89.71,89.65,89.68,27913.0,77.9278,77.9365,77.8843,77.9104,27913.0
2021-08-30 15:55:00,89.67,89.67,89.57,89.62,100122.0,77.9017,77.9017,77.8148,77.8583,100122.0
2021-08-31 09:30:00,89.63,89.64,89.36,89.6,41473.0,77.867,77.8757,77.6324,77.8409,41473.0
2021-08-31 09:35:00,89.6,89.75,89.55,89.7,16353.0,77.8409,77.9712,77.7975,77.9278,16353.0
2021-08-31 09:40:00,89.67,89.75,89.64,89.74,7242.0,77.9017,77.9712,77.8757,77.9625,7242.0
2021-08-31 09:45:00,89.73,89.99,89.72,89.9,9906.0,77.9538,78.1797,77.9452,78.1015,9906.0
2021-08-31 09:50:00,89.91,90.01,89.83,89.99,7173.0,78.1102,78.1971,78.0407,78.1797,7173.0
2021-08-31 09:55:00,89.99,90.01,89.95,89.97,8035.0,78.1797,78.1971,78.145,78.1623,8035.0
2021-08-31 10:00:00,89.97,90.03,89.87,89.91,10259.0,78.1623,78.2145,78.0755,78.1102,10259.0
2021-08-31 10:05:00,89.91,89.97,89.8,89.89,6173.0,78.1102,78.1623,78.0147,78.0928,6173.0
2021-08-31 10:10:00,89.9,90.04,89.89,90.0,13129.0,78.1015,78.2232,78.0928,78.1884,13129.0
2021-08-31 10:15:00,90.0,90.1,90.0,90.0,6681.0,78.1884,78.2753,78.1884,78.1884,6681.0
2021-08-31 10:20:00,90.0,90.02,89.89,89.94,8153.0,78.1884,78.2058,78.0928,78.1363,8153.0
2021-08-31 10:25:00,89.92,90.04,89.92,89.94,7675.0,78.1189,78.2232,78.1189,78.1363,7675.0
2021-08-31 10:30:00,89.95,90.03,89.94,90.0,6287.0,78.145,78.2145,78.1363,78.1884,6287.0
2021-08-31 10:35:00,89.96,89.98,89.9,89.92,5737.0,78.1537,78.171,78.1015,78.1189,5737.0
2021-08-31 10:40:00,89.9,89.95,89.85,89.89,3544.0,78.1015,78.145,78.0581,78.0928,3544.0
2021-08-31 10:45:00,89.89,89.92,89.8,89.81,20787.0,78.0928,78.1189,78.0147,78.0233,20787.0
2021-08-31 10:50:00,89.81,89.92,89.8,89.92,14195.0,78.0233,78.1189,78.0147,78.1189,14195.0
2021-08-31 10:55:00,89.91,90.01,89.9,90.0,8957.0,78.1102,78.1971,78.1015,78.1884,8957.0
2021-08-31 11:00:00,90.0,90.03,89.93,89.95,13378.0,78.1884,78.2145,78.1276,78.145,13378.0
2021-08-31 11:05:00,89.94,89.95,89.78,89.78,13236.0,78.1363,78.145,77.9973,77.9973,13236.0
2021-08-31 11:10:00,89.78,89.81,89.73,89.76,9096.0,77.9973,78.0233,77.9538,77.9799,9096.0
2021-08-31 11:15:00,89.76,89.84,89.76,89.77,11466.0,77.9799,78.0494,77.9799,77.9886,11466.0
2021-08-31 11:20:00,89.74,89.76,89.66,89.68,13476.0,77.9625,77.9799,77.893,77.9104,13476.0
2021-08-31 11:25:00,89.67,89.74,89.64,89.73,7919.0,77.9017,77.9625,77.8757,77.9538,7919.0
2021-08-31 11:30:00,89.73,89.79,89.69,89.79,8031.0,77.9538,78.006,77.9191,78.006,8031.0
2021-08-31 11:35:00,89.81,89.85,89.79,89.83,9192.0,78.0233,78.0581,78.006,78.0407,9192.0
2021-08-31 11:40:00,89.84,89.88,89.74,89.76,7826.0,78.0494,78.0842,77.9625,77.9799,7826.0
2021-08-31 11:45:00,89.76,89.79,89.71,89.73,7431.0,77.9799,78.006,77.9365,77.9538,7431.0
2021-08-31 11:50:00,89.72,89.76,89.71,89.74,6812.0,77.9452,77.9799,77.9365,77.9625,6812.0
2021-08-31 11:55:00,89.73,89.75,89.69,89.69,3785.0,77.9538,77.9712,77.9191,77.9191,3785.0
2021-08-31 12:00:00,89.69,89.73,89.68,89.68,5367.0,77.9191,77.9538,77.9104,77.9104,5367.0
2021-08-31 12:05:00,89.68,89.73,89.67,89.7,3878.0,77.9104,77.9538,77.9017,77.9278,3878.0
2021-08-31 12:10:00,89.72,89.76,89.67,89.68,6486.0,77.9452,77.9799,77.9017,77.9104,6486.0
2021-08-31 12:15:00,89.65,89.76,89.64,89.76,4354.0,77.8843,77.9799,77.8757,77.9799,4354.0
2021-08-31 12:20:00,89.75,89.78,89.71,89.76,3158.0,77.9712,77.9973,77.9365,77.9799,3158.0
2021-08-31 12:25:00,89.73,89.74,89.62,89.62,4490.0,77.9538,77.9625,77.8583,77.8583,4490.0
2021-08-31 12:30:00,89.61,89.64,89.58,89.59,10350.0,77.8496,77.8757,77.8235,77.8322,10350.0
2021-08-31 12:35:00,89.59,89.6,89.54,89.56,5285.0,77.8322,77.8409,77.7888,77.8062,5285.0
2021-08-31 12:40:00,89.58,89.59,89.56,89.59,2428.0,77.8235,77.8322,77.8062,77.8322,2428.0
2021-08-31 12:45:00,89.54,89.57,89.53,89.55,4024.0,77.7888,77.8148,77.7801,77.7975,4024.0
2021-08-31 12:50:00,89.55,89.6,89.53,89.55,5728.0,77.7975,77.8409,77.7801,77.7975,5728.0
2021-08-31 12:55:00,89.52,89.53,89.49,89.5,8621.0,77.7714,77.7801,77.7453,77.754,8621.0
2021-08-31 13:00:00,89.47,89.53,89.46,89.52,3527.0,77.728,77.7801,77.7193,77.7714,3527.0
2021-08-31 13:05:00,89.51,89.58,89.51,89.56,5861.0,77.7627,77.8235,77.7627,77.8062,5861.0
2021-08-31 13:10:00,89.55,89.55,89.49,89.52,4245.0,77.7975,77.7975,77.7453,77.7714,4245.0
2021-08-31 13:15:00,89.52,89.59,89.52,89.57,4415.0,77.7714,77.8322,77.7714,77.8148,4415.0
2021-08-31 13:20:00,89.56,89.59,89.53,89.55,4639.0,77.8062,77.8322,77.7801,77.7975,4639.0
2021-08-31 13:25:00,89.54,89.54,89.48,89.48,4483.0,77.7888,77.7888,77.7367,77.7367,4483.0
2021-08-31 13:30:00,89.49,89.49,89.39,89.41,11259.0,77.7453,77.7453,77.6585,77.6758,11259.0
2021-08-31 13:35:00,89.42,89.47,89.4,89.44,5906.0,77.6845,77.728,77.6671,77.7019,5906.0
2021-08-31 13:40:00,89.48,89.51,89.46,89.5,4925.0,77.7367,77.7627,77.7193,77.754,4925.0
2021-08-31 13:45:00,89.48,89.53,89.46,89.47,6167.0,77.7367,77.7801,77.7193,77.728,6167.0
2021-08-31 13:50:00,89.48,89.5,89.41,89.42,16877.0,77.7367,77.754,77.6758,77.6845,16877.0
2021-08-31 13:55:00,89.42,89.43,89.35,89.38,9841.0,77.6845,77.6932,77.6237,77.6498,9841.0
2021-08-31 14:00:00,89.38,89.41,89.32,89.32,9149.0,77.6498,77.6758,77.5976,77.5976,9149.0
2021-08-31 14:05:00,89.33,89.33,89.28,89.3,3485.0,77.6063,77.6063,77.5629,77.5803,3485.0
2021-08-31 14:10:00,89.3,89.34,89.29,89.33,6362.0,77.5803,77.615,77.5716,77.6063,6362.0
2021-08-31 14:15:00,89.33,89.41,89.33,89.38,8233.0,77.6063,77.6758,77.6063,77.6498,8233.0
2021-08-31 14:20:00,89.4,89.44,89.37,89.4,6996.0,77.6671,77.7019,77.6411,77.6671,6996.0
2021-08-31 14:25:00,89.4,89.41,89.35,89.36,6635.0,77.6671,77.6758,77.6237,77.6324,6635.0
2021-08-31 14:30:00,89.38,89.4,89.35,89.38,6293.0,77.6498,77.6671,77.6237,77.6498,6293.0
2021-08-31 14:35:00,89.39,89.42,89.36,89.4,5900.0,77.6585,77.6845,77.6324,77.6671,5900.0
2021-08-31 14:40:00,89.4,89.4,89.27,89.28,7181.0,77.6671,77.6671,77.5542,77.5629,7181.0
2021-08-31 14:45:00,89.28,89.28,89.23,89.23,16691.0,77.5629,77.5629,77.5195,77.5195,16691.0
2021-08-31 14:50:00,89.26,89.35,89.26,89.3,5016.0,77.5455,77.6237,77.5455,77.5803,5016.0
2021-08-31 14:55:00,89.3,89.42,89.29,89.42,3279.0,77.5803,77.6845,77.5716,77.6845,3279.0
2021-08-31 15:00:00,89.42,89.5,89.42,89.49,7854.0,77.6845,77.754,77.6845,77.7453,7854.0
2021-08-31 15:05:00,89.5,89.53,89.48,89.53,7008.0,77.754,77.7801,77.7367,77.7801,7008.0
2021-08-31 15:10:00,89.53,89.53,89.48,89.52,7475.0,77.7801,77.7801,77.7367,77.7714,7475.0
2021-08-31 15:15:00,89.52,89.55,89.47,89.48,9899.0,77.7714,77.7975,77.728,77.7367,9899.0
2021-08-31 15:20:00,89.47,89.51,89.43,89.51,16406.0,77.728,77.7627,77.6932,77.7627,16406.0
2021-08-31 15:25:00,89.52,89.56,89.46,89.48,13795.0,77.7714,77.8062,77.7193,77.7367,13795.0
2021-08-31 15:30:00,89.49,89.66,89.45,89.66,14711.0,77.7453,77.893,77.7106,77.893,14711.0
2021-08-31 15:35:00,89.64,89.7,89.58,89.63,12481.0,77.8757,77.9278,77.8235,77.867,12481.0
2021-08-31 15:40:00,89.61,89.69,89.56,89.64,18413.0,77.8496,77.9191,77.8062,77.8757,18413.0
2021-08-31 15:45:00,89.65,89.66,89.6,89.62,20902.0,77.8843,77.893,77.8409,77.8583,20902.0
2021-08-31 15:50:00,89.62,89.75,89.58,89.6,84082.0,77.8583,77.9712,77.8235,77.8409,84082.0
2021-08-31 15:55:00,89.58,89.65,89.56,89.57,136588.0,77.8235,77.8843,77.8062,77.8148,136588.0
2021-09-01 09:30:00,90.0,90.1,89.52,89.71,52249.0,78.1884,78.2753,77.7714,77.9365,52249.0
2021-09-01 09:35:00,89.72,89.78,89.62,89.71,11975.0,77.9452,77.9973,77.8583,77.9365,11975.0
2021-09-01 09:40:00,89.7,89.83,89.63,89.81,9118.0,77.9278,78.0407,77.867,78.0233,9118.0
2021-09-01 09:45:00,89.78,89.84,89.71,89.73,7391.0,77.9973,78.0494,77.9365,77.9538,7391.0
2021-09-01 09:50:00,89.74,89.98,89.73,89.9,4619.0,77.9625,78.171,77.9538,78.1015,4619.0
2021-09-01 09:55:00,89.92,90.02,89.92,89.98,6736.0,78.1189,78.2058,78.1189,78.171,6736.0
2021-09-01 10:00:00,90.0,90.33,89.92,90.33,13539.0,78.1884,78.4751,78.1189,78.4751,13539.0
2021-09-01 10:05:00,90.31,90.42,90.27,90.41,9623.0,78.4577,78.5533,78.423,78.5446,9623.0
2021-09-01 10:10:00,90.4,90.54,90.38,90.39,16671.0,78.5359,78.6575,78.5185,78.5272,16671.0
2021-09-01 10:15:00,90.38,90.46,90.36,90.4,14089.0,78.5185,78.588,78.5012,78.5359,14089.0
2021-09-01 10:20:00,90.41,90.46,90.34,90.44,13281.0,78.5446,78.588,78.4838,78.5707,13281.0
2021-09-01 10:25:00,90.43,90.52,90.41,90.48,9003.0,78.562,78.6402,78.5446,78.6054,9003.0
2021-09-01 10:30:00,90.45,90.53,90.39,90.4,8716.0,78.5793,78.6488,78.5272,78.5359,8716.0
2021-09-01 10:35:00,90.42,90.48,90.31,90.44,21721.0,78.5533,78.6054,78.4577,78.5707,21721.0
2021-09-01 10:40:00,90.43,90.49,90.38,90.48,7159.0,78.562,78.6141,78.5185,78.6054,7159.0
2021-09-01 10:45:00,90.48,90.53,90.35,90.38,11351.0,78.6054,78.6488,78.4925,78.5185,11351.0
2021-09-01 10:50:00,90.39,90.43,90.33,90.38,6514.0,78.5272,78.562,78.4751,78.5185,6514.0
2021-09-01 10:55:00,90.39,90.46,90.36,90.39,19178.0,78.5272,78.588,78.5012,78.5272,19178.0
2021-09-01 11:00:00,90.38,90.43,90.33,90.36,9397.0,78.5185,78.562,78.4751,78.5012,9397.0
2021-09-01 11:05:00,90.34,90.37,90.28,90.28,7601.0,78.4838,78.5098,78.4317,78.4317,7601.0
2021-09-01 11:10:00,90.3,90.31,90.21,90.28,8399.0,78.449,78.4577,78.3708,78.4317,8399.0
2021-09-01 11:15:00,90.24,90.26,90.07,90.11,17508.0,78.3969,78.4143,78.2492,78.284,17508.0
2021-09-01 11:20:00,90.09,90.14,90.03,90.09,10110.0,78.2666,78.31,78.2145,78.2666,10110.0
2021-09-01 11:25:00,90.09,90.2,90.09,90.17,19525.0,78.2666,78.3622,78.2666,78.3361,19525.0
2021-09-01 11:30:00,90.15,90.17,90.09,90.16,20774.0,78.3187,78.3361,78.2666,78.3274,20774.0
2021-09-01 11:35:00,90.17,90.29,90.17,90.26,11153.0,78.3361,78.4403,78.3361,78.4143,11153.0
2021-09-01 11:40:00,90.25,90.29,90.24,90.29,8725.0,78.4056,78.4403,78.3969,78.4403,8725.0
2021-09-01 11:45:00,90.28,90.31,90.25,90.29,9310.0,78.4317,78.4577,78.4056,78.4403,9310.0
2021-09-01 11:50:00,90.27,90.3,90.25,90.27,3910.0,78.423,78.449,78.4056,78.423,3910.0
2021-09-01 11:55:00,90.27,90.3,90.26,90.28,5185.0,78.423,78.449,78.4143,78.4317,5185.0
2021-09-01 12:00:00,90.3,90.34,90.26,90.26,12283.0,78.449,78.4838,78.4143,78.4143,12283.0
2021-09-01 12:05:00,90.26,90.33,90.26,90.31,5001.0,78.4143,78.4751,78.4143,78.4577,5001.0
2021-09-01 12:10:00,90.31,90.31,90.26,90.26,3109.0,78.4577,78.4577,78.4143,78.4143,3109.0
2021-09-01 12:15:00,90.27,90.37,90.26,90.36,3594.0,78.423,78.5098,78.4143,78.5012,3594.0
2021-09-01 12:20:00,90.35,90.37,90.32,90.33,14747.0,78.4925,78.5098,78.4664,78.4751,14747.0
2021-09-01 12:25:00,90.33,90.38,90.26,90.36,6316.0,78.4751,78.5185,78.4143,78.5012,6316.0
2021-09-01 12:30:00,90.36,90.37,90.32,90.33,5077.0,78.5012,78.5098,78.4664,78.4751,5077.0
2021-09-01 12:35:00,90.34,90.41,90.32,90.41,10007.0,78.4838,78.5446,78.4664,78.5446,10007.0
2021-09-01 12:40:00,90.41,90.45,90.37,90.45,9432.0,78.5446,78.5793,78.5098,78.5793,9432.0
2021-09-01 12:45:00,90.45,90.48,90.43,90.45,7308.0,78.5793,78.6054,78.562,78.5793,7308.0
2021-09-01 12:50:00,90.45,90.53,90.44,90.52,7399.0,78.5793,78.6488,78.5707,78.6402,7399.0
2021-09-01 12:55:00,90.52,90.55,90.51,90.54,7721.0,78.6402,78.6662,78.6315,78.6575,7721.0
2021-09-01 13:00:00,90.54,90.56,90.52,90.55,5106.0,78.6575,78.6749,78.6402,78.6662,5106.0
2021-09-01 13:05:00,90.56,90.62,90.55,90.62,6306.0,78.6749,78.727,78.6662,78.727,6306.0
2021-09-01 13:10:00,90.62,90.64,90.56,90.59,9716.0,78.727,78.7444,78.6749,78.701,9716.0
2021-09-01 13:15:00,90.6,90.67,90.6,90.64,3100.0,78.7097,78.7705,78.7097,78.7444,3100.0
2021-09-01 13:20:00,90.65,90.67,90.63,90.66,4972.0,78.7531,78.7705,78.7357,78.7618,4972.0
2021-09-01 13:25:00,90.66,90.71,90.63,90.7,10469.0,78.7618,78.8052,78.7357,78.7965,10469.0
2021-09-01 13:30:00,90.71,90.72,90.66,90.7,7739.0,78.8052,78.8139,78.7618,78.7965,7739.0
2021-09-01 13:35:00,90.69,90.71,90.66,90.69,7150.0,78.7878,78.8052,78.7618,78.7878,7150.0
2021-09-01 13:40:00,90.69,90.72,90.63,90.67,9032.0,78.7878,78.8139,78.7357,78.7705,9032.0
2021-09-01 13:45:00,90.66,90.76,90.66,90.76,8780.0,78.7618,78.8487,78.7618,78.8487,8780.0
2021-09-01 13:50:00,90.75,90.82,90.74,90.8,10899.0,78.84,78.9008,78.8313,78.8834,10899.0
2021-09-01 13:55:00,90.8,90.82,90.75,90.76,8551.0,78.8834,78.9008,78.84,78.8487,8551.0
2021-09-01 14:00:00,90.74,90.76,90.69,90.74,11561.0,78.8313,78.8487,78.7878,78.8313,11561.0
2021-09-01 14:05:00,90.76,90.78,90.69,90.71,6330.0,78.8487,78.866,78.7878,78.8052,6330.0
2021-09-01 14:10:00,90.7,90.75,90.68,90.68,5383.0,78.7965,78.84,78.7792,78.7792,5383.0
2021-09-01 14:15:00,90.69,90.74,90.67,90.71,7441.0,78.7878,78.8313,78.7705,78.8052,7441.0
2021-09-01 14:20:00,90.7,90.78,90.7,90.72,15255.0,78.7965,78.866,78.7965,78.8139,15255.0
2021-09-01 14:25:00,90.72,90.74,90.67,90.67,5416.0,78.8139,78.8313,78.7705,78.7705,5416.0
2021-09-01 14:30:00,90.68,90.7,90.62,90.7,9076.0,78.7792,78.7965,78.727,78.7965,9076.0
2021-09-01 14:35:00,90.7,90.74,90.67,90.67,7030.0,78.7965,78.8313,78.7705,78.7705,7030.0
2021-09-01 14:40:00,90.67,90.72,90.58,90.59,20073.0,78.7705,78.8139,78.6923,78.701,20073.0
2021-09-01 14:45:00,90.61,90.69,90.6,90.69,10831.0,78.7183,78.7878,78.7097,78.7878,10831.0
2021-09-01 14:50:00,90.69,90.69,90.65,90.67,6530.0,78.7878,78.7878,78.7531,78.7705,6530.0
2021-09-01 14:55:00,90.68,90.68,90.59,90.59,4678.0,78.7792,78.7792,78.701,78.701,4678.0
2021-09-01 15:00:00,90.58,90.6,90.53,90.54,5412.0,78.6923,78.7097,78.6488,78.6575,5412.0
2021-09-01 15:05:00,90.54,90.64,90.52,90.58,29002.0,78.6575,78.7444,78.6402,78.6923,29002.0
2021-09-01 15:10:00,90.58,90.61,90.48,90.5,8951.0,78.6923,78.7183,78.6054,78.6228,8951.0
2021-09-01 15:15:00,90.5,90.55,90.45,90.55,9044.0,78.6228,78.6662,78.5793,78.6662,9044.0
2021-09-01 15:20:00,90.56,90.61,90.56,90.59,8549.0,78.6749,78.7183,78.6749,78.701,8549.0
2021-09-01 15:25:00,90.59,90.63,90.57,90.61,12495.0,78.701,78.7357,78.6836,78.7183,12495.0
2021-09-01 15:30:00,90.58,90.6,90.53,90.57,15041.0,78.6923,78.7097,78.6488,78.6836,15041.0
2021-09-01 15:35:00,90.58,90.6,90.53,90.55,13501.0,78.6923,78.7097,78.6488,78.6662,13501.0
2021-09-01 15:40:00,90.53,90.53,90.45,90.45,13298.0,78.6488,78.6488,78.5793,78.5793,13298.0
2021-09-01 15:45:00,90.44,90.47,90.37,90.39,37386.0,78.5707,78.5967,78.5098,78.5272,37386.0
2021-09-01 15:50:00,90.4,90.6,90.39,90.56,50116.0,78.5359,78.7097,78.5272,78.6749,50116.0
2021-09-01 15:55:00,90.57,90.59,90.47,90.5,125239.0,78.6836,78.701,78.5967,78.6228,125239.0
2021-09-02 09:30:00,90.62,90.62,90.3,90.48,42577.0,78.727,78.727,78.449,78.6054,42577.0
2021-09-02 09:35:00,90.53,90.82,90.53,90.76,10474.0,78.6488,78.9008,78.6488,78.8487,10474.0
2021-09-02 09:40:00,90.75,90.95,90.73,90.91,5246.0,78.84,79.0137,78.8226,78.979,5246.0
2021-09-02 09:45:00,90.92,90.98,90.87,90.94,6650.0,78.9877,79.0398,78.9442,79.005,6650.0
2021-09-02 09:50:00,90.99,91.0,90.88,90.89,7935.0,79.0485,79.0572,78.9529,78.9616,7935.0
2021-09-02 09:55:00,90.8,90.8,90.59,90.62,6364.0,78.8834,78.8834,78.701,78.727,6364.0
2021-09-02 10:00:00,90.63,90.64,90.45,90.45,3577.0,78.7357,78.7444,78.5793,78.5793,3577.0
2021-09-02 10:05:00,90.46,90.62,90.41,90.59,5890.0,78.588,78.727,78.5446,78.701,5890.0
2021-09-02 10:10:00,90.61,90.63,90.54,90.61,3850.0,78.7183,78.7357,78.6575,78.7183,3850.0
2021-09-02 10:15:00,90.63,90.71,90.59,90.6,12989.0,78.7357,78.8052,78.701,78.7097,12989.0
2021-09-02 10:20:00,90.64,90.71,90.62,90.63,3226.0,78.7444,78.8052,78.727,78.7357,3226.0
2021-09-02 10:25:00,90.63,90.74,90.61,90.74,5069.0,78.7357,78.8313,78.7183,78.8313,5069.0
2021-09-02 10:30:00,90.72,90.74,90.58,90.6,3400.0,78.8139,78.8313,78.6923,78.7097,3400.0
2021-09-02 10:35:00,90.58,90.66,90.42,90.44,8807.0,78.6923,78.7618,78.5533,78.5707,8807.0
2021-09-02 10:40:00,90.4,90.5,90.39,90.48,17326.0,78.5359,78.6228,78.5272,78.6054,17326.0
2021-09-02 10:45:00,90.5,90.5,90.4,90.4,9631.0,78.6228,78.6228,78.5359,78.5359,9631.0
2021-09-02 10:50:00,90.38,90.5,90.37,90.44,7283.0,78.5185,78.6228,78.5098,78.5707,7283.0
2021-09-02 10:55:00,90.44,90.57,90.41,90.56,11894.0,78.5707,78.6836,78.5446,78.6749,11894.0
2021-09-02 11:00:00,90.56,90.59,90.52,90.55,5683.0,78.6749,78.701,78.6402,78.6662,5683.0
2021-09-02 11:05:00,90.54,90.54,90.43,90.48,9552.0,78.6575,78.6575,78.562,78.6054,9552.0
2021-09-02 11:10:00,90.5,90.55,90.48,90.48,8085.0,78.6228,78.6662,78.6054,78.6054,8085.0
2021-09-02 11:15:00,90.47,90.57,90.47,90.57,10421.0,78.5967,78.6836,78.5967,78.6836,10421.0
2021-09-02 11:20:00,90.56,90.56,90.49,90.56,4378.0,78.6749,78.6749,78.6141,78.6749,4378.0
2021-09-02 11:25:00,90.56,90.7,90.54,90.7,43630.0,78.6749,78.7965,78.6575,78.7965,43630.0
2021-09-02 11:30:00,90.69,90.74,90.63,90.71,19173.0,78.7878,78.8313,78.7357,78.8052,19173.0
2021-09-02 11:35:00,90.74,90.79,90.74,90.78,11941.0,78.8313,78.8747,78.8313,78.866,11941.0
2021-09-02 11:40:00,90.75,90.75,90.63,90.65,3147.0,78.84,78.84,78.7357,78.7531,3147.0
2021-09-02 11:45:00,90.67,90.75,90.67,90.68,11045.0,78.7705,78.84,78.7705,78.7792,11045.0
2021-09-02 11:50:00,90.68,90.7,90.61,90.64,4499.0,78.7792,78.7965,78.7183,78.7444,4499.0
2021-09-02 11:55:00,90.64,90.67,90.61,90.61,4367.0,78.7444,78.7705,78.7183,78.7183,4367.0
2021-09-02 12:00:00,90.63,90.65,90.6,90.62,6447.0,78.7357,78.7531,78.7097,78.727,6447.0
2021-09-02 12:05:00,90.61,90.69,90.61,90.68,3958.0,78.7183,78.7878,78.7183,78.7792,3958.0
2021-09-02 12:10:00,90.67,90.73,90.65,90.72,5601.0,78.7705,78.8226,78.7531,78.8139,5601.0
2021-09-02 12:15:00,90.72,90.78,90.7,90.78,7371.0,78.8139,78.866,78.7965,78.866,7371.0
2021-09-02 12:20:00,90.77,90.79,90.71,90.72,4082.0,78.8574,78.8747,78.8052,78.8139,4082.0
2021-09-02 12:25:00,90.72,90.74,90.69,90.72,10384.0,78.8139,78.8313,78.7878,78.8139,10384.0
2021-09-02 12:30:00,90.7,90.77,90.7,90.76,4823.0,78.7965,78.8574,78.7965,78.8487,4823.0
2021-09-02 12:35:00,90.76,90.77,90.72,90.74,9482.0,78.8487,78.8574,78.8139,78.8313,9482.0
2021-09-02 12:40:00,90.72,90.78,90.72,90.77,6428.0,78.8139,78.866,78.8139,78.8574,6428.0
2021-09-02 12:45:00,90.79,90.8,90.76,90.78,4122.0,78.8747,78.8834,78.8487,78.866,4122.0
2021-09-02 12:50:00,90.78,90.82,90.77,90.79,3422.0,78.866,78.9008,78.8574,78.8747,3422.0
2021-09-02 12:55:00,90.8,90.85,90.76,90.81,8123.0,78.8834,78.9269,78.8487,78.8921,8123.0
2021-09-02 13:00:00,90.81,90.85,90.8,90.8,4986.0,78.8921,78.9269,78.8834,78.8834,4986.0
2021-09-02 13:05:00,90.81,90.81,90.75,90.78,5277.0,78.8921,78.8921,78.84,78.866,5277.0
2021-09-02 13:10:00,90.79,90.83,90.77,90.81,4747.0,78.8747,78.9095,78.8574,78.8921,4747.0
2021-09-02 13:15:00,90.83,90.84,90.82,90.83,6095.0,78.9095,78.9182,78.9008,78.9095,6095.0
2021-09-02 13:20:00,90.81,90.84,90.78,90.84,5650.0,78.8921,78.9182,78.866,78.9182,5650.0
2021-09-02 13:25:00,90.82,90.82,90.77,90.82,3475.0,78.9008,78.9008,78.8574,78.9008,3475.0
2021-09-02 13:30:00,90.81,90.81,90.76,90.77,7481.0,78.8921,78.8921,78.8487,78.8574,7481.0
2021-09-02 13:35:00,90.77,90.8,90.74,90.75,5153.0,78.8574,78.8834,78.8313,78.84,5153.0
2021-09-02 13:40:00,90.76,90.79,90.75,90.78,4021.0,78.8487,78.8747,78.84,78.866,4021.0
2021-09-02 13:45:00,90.78,90.85,90.78,90.85,14003.0,78.866,78.9269,78.866,78.9269,14003.0
2021-09-02 13:50:00,90.84,90.87,90.81,90.81,4981.0,78.9182,78.9442,78.8921,78.8921,4981.0
2021-09-02 13:55:00,90.81,90.81,90.68,90.69,4544.0,78.8921,78.8921,78.7792,78.7878,4544.0
2021-09-02 14:00:00,90.69,90.73,90.69,90.7,7432.0,78.7878,78.8226,78.7878,78.7965,7432.0
2021-09-02 14:05:00,90.71,90.79,90.68,90.77,14904.0,78.8052,78.8747,78.7792,78.8574,14904.0
2021-09-02 14:10:00,90.75,90.85,90.75,90.84,8622.0,78.84,78.9269,78.84,78.9182,8622.0
2021-09-02 14:15:00,90.84,90.86,90.8,90.81,6366.0,78.9182,78.9355,78.8834,78.8921,6366.0
2021-09-02 14:20:00,90.81,90.81,90.76,90.77,11233.0,78.8921,78.8921,78.8487,78.8574,11233.0
2021-09-02 14:25:00,90.76,90.8,90.72,90.78,7616.0,78.8487,78.8834,78.8139,78.866,7616.0
2021-09-02 14:30:00,90.78,90.8,90.76,90.78,6078.0,78.866,78.8834,78.8487,78.866,6078.0
2021-09-02 14:35:00,90.76,90.76,90.66,90.71,6754.0,78.8487,78.8487,78.7618,78.8052,6754.0
2021-09-02 14:40:00,90.7,90.7,90.66,90.69,3957.0,78.7965,78.7965,78.7618,78.7878,3957.0
2021-09-02 14:45:00,90.69,90.7,90.65,90.68,4340.0,78.7878,78.7965,78.7531,78.7792,4340.0
2021-09-02 14:50:00,90.68,90.71,90.67,90.7,5604.0,78.7792,78.8052,78.7705,78.7965,5604.0
2021-09-02 14:55:00,90.7,90.75,90.69,90.73,11947.0,78.7965,78.84,78.7878,78.8226,11947.0
2021-09-02 15:00:00,90.74,90.74,90.67,90.72,7906.0,78.8313,78.8313,78.7705,78.8139,7906.0
2021-09-02 15:05:00,90.71,90.73,90.68,90.68,4137.0,78.8052,78.8226,78.7792,78.7792,4137.0
2021-09-02 15:10:00,90.69,90.71,90.66,90.68,7656.0,78.7878,78.8052,78.7618,78.7792,7656.0
2021-09-02 15:15:00,90.68,90.71,90.64,90.66,12392.0,78.7792,78.8052,78.7444,78.7618,12392.0
2021-09-02 15:20:00,90.66,90.73,90.65,90.72,9231.0,78.7618,78.8226,78.7531,78.8139,9231.0
2021-09-02 15:25:00,90.72,90.78,90.69,90.7,9290.0,78.8139,78.866,78.7878,78.7965,9290.0
2021-09-02 15:30:00,90.7,90.76,90.68,90.72,15359.0,78.7965,78.8487,78.7792,78.8139,15359.0
2021-09-02 15:35:00,90.74,90.74,90.66,90.72,13405.0,78.8313,78.8313,78.7618,78.8139,13405.0
2021-09-02 15:40:00,90.73,90.76,90.7,90.75,16353.0,78.8226,78.8487,78.7965,78.84,16353.0
2021-09-02 15:45:00,90.75,90.79,90.74,90.77,17879.0,78.84,78.8747,78.8313,78.8574,17879.0
2021-09-02 15:50:00,90.79,90.93,90.79,90.87,50753.0,78.8747,78.9964,78.8747,78.9442,50753.0
2021-09-02 15:55:00,90.87,90.95,90.86,90.93,94534.0,78.9442,79.0137,78.9355,78.9964,94534.0
2021-09-03 09:30:00,90.54,90.89,90.39,90.75,47332.0,78.6575,78.9616,78.5272,78.84,47332.0
2021-09-03 09:35:00,90.77,91.0,90.74,90.95,13698.0,78.8574,79.0572,78.8313,79.0137,13698.0
2021-09-03 09:40:00,90.93,90.94,90.69,90.73,7028.0,78.9964,79.005,78.7878,78.8226,7028.0
2021-09-03 09:45:00,90.7,90.72,90.38,90.41,13988.0,78.7965,78.8139,78.5185,78.5446,13988.0
2021-09-03 09:50:00,90.41,90.51,90.27,90.41,11106.0,78.5446,78.6315,78.423,78.5446,11106.0
2021-09-03 09:55:00,90.4,90.5,90.35,90.5,8130.0,78.5359,78.6228,78.4925,78.6228,8130.0
2021-09-03 10:00:00,90.52,90.64,90.51,90.63,17490.0,78.6402,78.7444,78.6315,78.7357,17490.0
2021-09-03 10:05:00,90.62,90.84,90.61,90.81,12850.0,78.727,78.9182,78.7183,78.8921,12850.0
2021-09-03 10:10:00,90.81,90.81,90.66,90.72,6323.0,78.8921,78.8921,78.7618,78.8139,6323.0
2021-09-03 10:15:00,90.68,90.68,90.59,90.59,4838.0,78.7792,78.7792,78.701,78.701,4838.0
2021-09-03 10:20:00,90.59,90.67,90.56,90.56,6435.0,78.701,78.7705,78.6749,78.6749,6435.0
2021-09-03 10:25:00,90.6,90.7,90.59,90.65,5759.0,78.7097,78.7965,78.701,78.7531,5759.0
2021-09-03 10:30:00,90.66,90.7,90.59,90.65,4462.0,78.7618,78.7965,78.701,78.7531,4462.0
2021-09-03 10:35:00,90.65,90.66,90.6,90.62,6626.0,78.7531,78.7618,78.7097,78.727,6626.0
2021-09-03 10:40:00,90.65,90.76,90.58,90.75,3857.0,78.7531,78.8487,78.6923,78.84,3857.0
2021-09-03 10:45:00,90.75,90.85,90.74,90.85,2913.0,78.84,78.9269,78.8313,78.9269,2913.0
2021-09-03 10:50:00,90.86,90.95,90.82,90.85,24474.0,78.9355,79.0137,78.9008,78.9269,24474.0
2021-09-03 10:55:00,90.83,90.87,90.78,90.8,23110.0,78.9095,78.9442,78.866,78.8834,23110.0
2021-09-03 11:00:00,90.76,90.8,90.75,90.79,3793.0,78.8487,78.8834,78.84,78.8747,3793.0
2021-09-03 11:05:00,90.81,90.82,90.76,90.8,10674.0,78.8921,78.9008,78.8487,78.8834,10674.0
2021-09-03 11:10:00,90.8,90.85,90.72,90.85,6763.0,78.8834,78.9269,78.8139,78.9269,6763.0
2021-09-03 11:15:00,90.85,90.92,90.82,90.83,14334.0,78.9269,78.9877,78.9008,78.9095,14334.0
2021-09-03 11:20:00,90.8,90.9,90.8,90.89,19037.0,78.8834,78.9703,78.8834,78.9616,19037.0
2021-09-03 11:25:00,90.89,90.94,90.86,90.89,7190.0,78.9616,79.005,78.9355,78.9616,7190.0
2021-09-03 11:30:00,90.93,90.99,90.89,90.99,7106.0,78.9964,79.0485,78.9616,79.0485,7106.0
2021-09-03 11:35:00,90.96,90.96,90.82,90.83,8202.0,79.0224,79.0224,78.9008,78.9095,8202.0
2021-09-03 11:40:00,90.83,90.84,90.75,90.78,3702.0,78.9095,78.9182,78.84,78.866,3702.0
2021-09-03 11:45:00,90.79,90.88,90.79,90.87,2403.0,78.8747,78.9529,78.8747,78.9442,2403.0
2021-09-03 11:50:00,90.87,90.91,90.87,90.91,4851.0,78.9442,78.979,78.9442,78.979,4851.0
2021-09-03 11:55:00,90.89,90.97,90.86,90.97,3002.0,78.9616,79.0311,78.9355,79.0311,3002.0
2021-09-03 12:00:00,90.97,91.03,90.97,91.02,4311.0,79.0311,79.0832,79.0311,79.0745,4311.0
2021-09-03 12:05:00,91.03,91.08,91.01,91.01,3501.0,79.0832,79.1267,79.0659,79.0659,3501.0
2021-09-03 12:10:00,91.05,91.09,91.03,91.03,7491.0,79.1006,79.1354,79.0832,79.0832,7491.0
2021-09-03 12:15:00,91.02,91.03,90.96,90.99,7955.0,79.0745,79.0832,79.0224,79.0485,7955.0
2021-09-03 12:20:00,90.98,91.01,90.97,91.0,3638.0,79.0398,79.0659,79.0311,79.0572,3638.0
2021-09-03 12:25:00,91.0,91.0,90.92,90.92,1551.0,79.0572,79.0572,78.9877,78.9877,1551.0
2021-09-03 12:30:00,90.93,90.94,90.88,90.9,2567.0,78.9964,79.005,78.9529,78.9703,2567.0
2021-09-03 12:35:00,90.89,90.9,90.85,90.9,6719.0,78.9616,78.9703,78.9269,78.9703,6719.0
2021-09-03 12:40:00,90.89,90.89,90.84,90.84,2119.0,78.9616,78.9616,78.9182,78.9182,2119.0
2021-09-03 12:45:00,90.84,90.87,90.81,90.87,3224.0,78.9182,78.9442,78.8921,78.9442,3224.0
2021-09-03 12:50:00,90.84,90.85,90.79,90.85,3535.0,78.9182,78.9269,78.8747,78.9269,3535.0
2021-09-03 12:55:00,90.85,90.85,90.8,90.81,2993.0,78.9269,78.9269,78.8834,78.8921,2993.0
2021-09-03 13:00:00,90.81,90.91,90.81,90.89,9998.0,78.8921,78.979,78.8921,78.9616,9998.0
2021-09-03 13:05:00,90.9,90.9,90.89,90.9,1154.0,78.9703,78.9703,78.9616,78.9703,1154.0
2021-09-03 13:10:00,90.9,90.93,90.89,90.93,3548.0,78.9703,78.9964,78.9616,78.9964,3548.0
2021-09-03 13:15:00,90.93,90.96,90.92,90.94,3046.0,78.9964,79.0224,78.9877,79.005,3046.0
2021-09-03 13:20:00,90.94,90.94,90.91,90.92,3533.0,79.005,79.005,78.979,78.9877,3533.0
2021-09-03 13:25:00,90.92,90.94,90.87,90.87,4509.0,78.9877,79.005,78.9442,78.9442,4509.0
2021-09-03 13:30:00,90.88,90.91,90.85,90.87,5293.0,78.9529,78.979,78.9269,78.9442,5293.0
2021-09-03 13:35:00,90.88,90.93,90.87,90.93,11711.0,78.9529,78.9964,78.9442,78.9964,11711.0
2021-09-03 13:40:00,90.92,90.96,90.9,90.93,5433.0,78.9877,79.0224,78.9703,78.9964,5433.0
2021-09-03 13:45:00,90.93,90.95,90.89,90.92,10509.0,78.9964,79.0137,78.9616,78.9877,10509.0
2021-09-03 13:50:00,90.93,90.93,90.89,90.9,9175.0,78.9964,78.9964,78.9616,78.9703,9175.0
2021-09-03 13:55:00,90.9,90.9,90.85,90.85,3062.0,78.9703,78.9703,78.9269,78.9269,3062.0
2021-09-03 14:00:00,90.85,90.85,90.77,90.78,4543.0,78.9269,78.9269,78.8574,78.866,4543.0
2021-09-03 14:05:00,90.78,90.84,90.77,90.84,9841.0,78.866,78.9182,78.8574,78.9182,9841.0
2021-09-03 14:10:00,90.83,90.85,90.79,90.85,2480.0,78.9095,78.9269,78.8747,78.9269,2480.0
2021-09-03 14:15:00,90.85,90.89,90.84,90.89,10774.0,78.9269,78.9616,78.9182,78.9616,10774.0
2021-09-03 14:20:00,90.9,90.92,90.88,90.92,4205.0,78.9703,78.9877,78.9529,78.9877,4205.0
2021-09-03 14:25:00,90.91,90.91,90.87,90.89,4599.0,78.979,78.979,78.9442,78.9616,4599.0
2021-09-03 14:30:00,90.9,90.93,90.86,90.93,7478.0,78.9703,78.9964,78.9355,78.9964,7478.0
2021-09-03 14:35:00,90.94,90.96,90.91,90.92,5184.0,79.005,79.0224,78.979,78.9877,5184.0
2021-09-03 14:40:00,90.92,90.95,90.91,90.95,4965.0,78.9877,79.0137,78.979,79.0137,4965.0
2021-09-03 14:45:00,90.94,90.97,90.93,90.96,4688.0,79.005,79.0311,78.9964,79.0224,4688.0
2021-09-03 14:50:00,90.96,90.96,90.91,90.92,5338.0,79.0224,79.0224,78.979,78.9877,5338.0
2021-09-03 14:55:00,90.91,90.91,90.85,90.85,6262.0,78.979,78.979,78.9269,78.9269,6262.0
2021-09-03 15:00:00,90.85,90.87,90.83,90.87,7576.0,78.9269,78.9442,78.9095,78.9442,7576.0
2021-09-03 15:05:00,90.87,90.89,90.81,90.83,7126.0,78.9442,78.9616,78.8921,78.9095,7126.0
2021-09-03 15:10:00,90.83,90.87,90.81,90.81,4487.0,78.9095,78.9442,78.8921,78.8921,4487.0
2021-09-03 15:15:00,90.8,90.81,90.76,90.77,6288.0,78.8834,78.8921,78.8487,78.8574,6288.0
2021-09-03 15:20:00,90.78,90.83,90.76,90.82,5351.0,78.866,78.9095,78.8487,78.9008,5351.0
2021-09-03 15:25:00,90.83,90.87,90.81,90.87,7961.0,78.9095,78.9442,78.8921,78.9442,7961.0
2021-09-03 15:30:00,90.87,90.88,90.79,90.79,10964.0,78.9442,78.9529,78.8747,78.8747,10964.0
2021-09-03 15:35:00,90.8,90.8,90.66,90.7,10329.0,78.8834,78.8834,78.7618,78.7965,10329.0
2021-09-03 15:40:00,90.69,90.72,90.64,90.71,7963.0,78.7878,78.8139,78.7444,78.8052,7963.0
2021-09-03 15:45:00,90.71,90.73,90.65,90.67,13522.0,78.8052,78.8226,78.7531,78.7705,13522.0
2021-09-03 15:50:00,90.68,90.69,90.39,90.48,53270.0,78.7792,78.7878,78.5272,78.6054,53270.0
2021-09-03 15:55:00,90.47,90.5,90.33,90.41,117857.0,78.5967,78.6228,78.4751,78.5446,117857.0
2021-09-07 09:30:00,90.31,90.31,89.76,89.94,59123.0,78.4577,78.4577,77.9799,78.1363,59123.0
2021-09-07 09:35:00,89.87,90.03,89.67,89.7,34486.0,78.0755,78.2145,77.9017,77.9278,34486.0
2021-09-07 09:40:00,89.7,89.86,89.69,89.84,20134.0,77.9278,78.0668,77.9191,78.0494,20134.0
2021-09-07 09:45:00,89.85,89.85,89.47,89.47,17096.0,78.0581,78.0581,77.728,77.728,17096.0
2021-09-07 09:50:00,89.43,89.53,89.31,89.31,24278.0,77.6932,77.7801,77.589,77.589,24278.0
2021-09-07 09:55:00,89.3,89.32,89.06,89.23,29232.0,77.5803,77.5976,77.3718,77.5195,29232.0
2021-09-07 10:00:00,89.23,89.34,89.22,89.25,26466.0,77.5195,77.615,77.5108,77.5368,26466.0
2021-09-07 10:05:00,89.22,89.31,89.13,89.2,14036.0,77.5108,77.589,77.4326,77.4934,14036.0
2021-09-07 10:10:00,89.18,89.18,88.87,88.99,29997.0,77.476,77.476,77.2067,77.311,29997.0
2021-09-07 10:15:00,88.96,89.16,88.94,89.07,9706.0,77.2849,77.4586,77.2675,77.3805,9706.0
2021-09-07 10:20:00,89.08,89.17,89.02,89.17,7472.0,77.3891,77.4673,77.337,77.4673,7472.0
2021-09-07 10:25:00,89.18,89.18,89.07,89.12,10064.0,77.476,77.476,77.3805,77.4239,10064.0
2021-09-07 10:30:00,89.15,89.2,89.11,89.16,9559.0,77.45,77.4934,77.4152,77.4586,9559.0
2021-09-07 10:35:00,89.14,89.14,89.0,89.08,8119.0,77.4413,77.4413,77.3196,77.3891,8119.0
2021-09-07 10:40:00,89.12,89.12,89.03,89.04,6270.0,77.4239,77.4239,77.3457,77.3544,6270.0
2021-09-07 10:45:00,89.03,89.05,88.95,89.02,10121.0,77.3457,77.3631,77.2762,77.337,10121.0
2021-09-07 10:50:00,89.03,89.05,88.82,88.82,10848.0,77.3457,77.3631,77.1633,77.1633,10848.0
2021-09-07 10:55:00,88.81,88.9,88.81,88.9,7524.0,77.1546,77.2328,77.1546,77.2328,7524.0
2021-09-07 11:00:00,88.89,89.0,88.88,89.0,6431.0,77.2241,77.3196,77.2154,77.3196,6431.0
2021-09-07 11:05:00,89.0,89.13,88.99,89.12,11660.0,77.3196,77.4326,77.311,77.4239,11660.0
2021-09-07 11:10:00,89.14,89.14,88.91,88.91,6917.0,77.4413,77.4413,77.2415,77.2415,6917.0
2021-09-07 11:15:00,88.91,88.95,88.84,88.84,4408.0,77.2415,77.2762,77.1806,77.1806,4408.0
2021-09-07 11:20:00,88.84,88.85,88.72,88.72,7585.0,77.1806,77.1893,77.0764,77.0764,7585.0
2021-09-07 11:25:00,88.73,88.76,88.67,88.72,8590.0,77.0851,77.1111,77.033,77.0764,8590.0
2021-09-07 11:30:00,88.73,88.84,88.73,88.82,8309.0,77.0851,77.1806,77.0851,77.1633,8309.0
2021-09-07 11:35:00,88.83,88.86,88.78,88.86,4364.0,77.172,77.198,77.1285,77.198,4364.0
2021-09-07 11:40:00,88.87,88.97,88.83,88.97,3040.0,77.2067,77.2936,77.172,77.2936,3040.0
2021-09-07 11:45:00,88.97,88.97,88.85,88.92,10975.0,77.2936,77.2936,77.1893,77.2501,10975.0
2021-09-07 11:50:00,88.93,88.93,88.88,88.91,6104.0,77.2588,77.2588,77.2154,77.2415,6104.0
2021-09-07 11:55:00,88.9,88.92,88.81,88.81,7430.0,77.2328,77.2501,77.1546,77.1546,7430.0
2021-09-07 12:00:00,88.81,88.95,88.8,88.93,6323.0,77.1546,77.2762,77.1459,77.2588,6323.0
2021-09-07 12:05:00,88.94,89.04,88.92,88.94,6217.0,77.2675,77.3544,77.2501,77.2675,6217.0
2021-09-07 12:10:00,88.95,89.01,88.91,89.01,6591.0,77.2762,77.3283,77.2415,77.3283,6591.0
2021-09-07 12:15:00,88.99,88.99,88.92,88.94,3787.0,77.311,77.311,77.2501,77.2675,3787.0
2021-09-07 12:20:00,88.94,89.02,88.92,89.02,10686.0,77.2675,77.337,77.2501,77.337,10686.0
2021-09-07 12:25:00,89.01,89.05,88.99,89.05,7826.0,77.3283,77.3631,77.311,77.3631,7826.0
2021-09-07 12:30:00,89.06,89.07,88.98,89.01,6604.0,77.3718,77.3805,77.3023,77.3283,6604.0
2021-09-07 12:35:00,89.02,89.03,88.98,89.0,6150.0,77.337,77.3457,77.3023,77.3196,6150.0
2021-09-07 12:40:00,88.99,89.03,88.97,89.02,3150.0,77.311,77.3457,77.2936,77.337,3150.0
2021-09-07 12:45:00,89.04,89.06,89.01,89.06,5102.0,77.3544,77.3718,77.3283,77.3718,5102.0
2021-09-07 12:50:00,89.06,89.17,89.06,89.14,6887.0,77.3718,77.4673,77.3718,77.4413,6887.0
2021-09-07 12:55:00,89.14,89.14,89.11,89.11,3200.0,77.4413,77.4413,77.4152,77.4152,3200.0
2021-09-07 13:00:00,89.12,89.21,89.08,89.14,13522.0,77.4239,77.5021,77.3891,77.4413,13522.0
2021-09-07 13:05:00,89.14,89.15,89.11,89.14,3026.0,77.4413,77.45,77.4152,77.4413,3026.0
2021-09-07 13:10:00,89.13,89.25,89.13,89.25,5403.0,77.4326,77.5368,77.4326,77.5368,5403.0
2021-09-07 13:15:00,89.25,89.25,89.19,89.2,8498.0,77.5368,77.5368,77.4847,77.4934,8498.0
2021-09-07 13:20:00,89.2,89.2,89.12,89.17,48320.0,77.4934,77.4934,77.4239,77.4673,48320.0
2021-09-07 13:25:00,89.19,89.19,89.13,89.18,4478.0,77.4847,77.4847,77.4326,77.476,4478.0
2021-09-07 13:30:00,89.17,89.24,89.17,89.2,5248.0,77.4673,77.5281,77.4673,77.4934,5248.0
2021-09-07 13:35:00,89.21,89.26,89.19,89.26,42103.0,77.5021,77.5455,77.4847,77.5455,42103.0
2021-09-07 13:40:00,89.25,89.25,89.18,89.2,7603.0,77.5368,77.5368,77.476,77.4934,7603.0
2021-09-07 13:45:00,89.19,89.26,89.19,89.25,5540.0,77.4847,77.5455,77.4847,77.5368,5540.0
2021-09-07 13:50:00,89.25,89.36,89.23,89.35,7520.0,77.5368,77.6324,77.5195,77.6237,7520.0
2021-09-07 13:55:00,89.35,89.36,89.3,89.3,6247.0,77.6237,77.6324,77.5803,77.5803,6247.0
2021-09-07 14:00:00,89.29,89.44,89.29,89.41,5914.0,77.5716,77.7019,77.5716,77.6758,5914.0
2021-09-07 14:05:00,89.41,89.41,89.34,89.35,5086.0,77.6758,77.6758,77.615,77.6237,5086.0
2021-09-07 14:10:00,89.35,89.38,89.31,89.32,4829.0,77.6237,77.6498,77.589,77.5976,4829.0
2021-09-07 14:15:00,89.34,89.34,89.24,89.25,3579.0,77.615,77.615,77.5281,77.5368,3579.0
2021-09-07 14:20:00,89.25,89.25,89.17,89.21,3026.0,77.5368,77.5368,77.4673,77.5021,3026.0
2021-09-07 14:25:00,89.21,89.23,89.15,89.17,3667.0,77.5021,77.5195,77.45,77.4673,3667.0
2021-09-07 14:30:00,89.16,89.16,89.1,89.14,4510.0,77.4586,77.4586,77.4065,77.4413,4510.0
2021-09-07 14:35:00,89.12,89.12,89.03,89.1,8848.0,77.4239,77.4239,77.3457,77.4065,8848.0
2021-09-07 14:40:00,89.09,89.17,89.07,89.17,6245.0,77.3978,77.4673,77.3805,77.4673,6245.0
2021-09-07 14:45:00,89.16,89.17,89.13,89.14,4267.0,77.4586,77.4673,77.4326,77.4413,4267.0
2021-09-07 14:50:00,89.14,89.18,89.11,89.18,8863.0,77.4413,77.476,77.4152,77.476,8863.0
2021-09-07 14:55:00,89.16,89.21,89.16,89.16,4861.0,77.4586,77.5021,77.4586,77.4586,4861.0
2021-09-07 15:00:00,89.16,89.18,89.12,89.14,6466.0,77.4586,77.476,77.4239,77.4413,6466.0
2021-09-07 15:05:00,89.13,89.13,89.07,89.07,4545.0,77.4326,77.4326,77.3805,77.3805,4545.0
2021-09-07 15:10:00,89.08,89.09,89.03,89.03,5203.0,77.3891,77.3978,77.3457,77.3457,5203.0
2021-09-07 15:15:00,89.03,89.07,88.99,89.07,6739.0,77.3457,77.3805,77.311,77.3805,6739.0
2021-09-07 15:20:00,89.06,89.06,89.0,89.05,7704.0,77.3718,77.3718,77.3196,77.3631,7704.0
2021-09-07 15:25:00,89.04,89.05,88.91,88.92,8414.0,77.3544,77.3631,77.2415,77.2501,8414.0
2021-09-07 15:30:00,88.91,88.95,88.86,88.93,13641.0,77.2415,77.2762,77.198,77.2588,13641.0
2021-09-07 15:35:00,88.94,88.94,88.8,88.86,17332.0,77.2675,77.2675,77.1459,77.198,17332.0
2021-09-07 15:40:00,88.87,88.91,88.83,88.87,9864.0,77.2067,77.2415,77.172,77.2067,9864.0
2021-09-07 15:45:00,88.86,88.96,88.83,88.96,18010.0,77.198,77.2849,77.172,77.2849,18010.0
2021-09-07 15:50:00,88.95,89.02,88.9,88.96,48746.0,77.2762,77.337,77.2328,77.2849,48746.0
2021-09-07 15:55:00,88.97,88.99,88.73,88.91,184038.0,77.2936,77.311,77.0851,77.2415,184038.0
2021-09-08 09:30:00,89.0,89.2,88.79,89.05,43551.0,77.3196,77.4934,77.1372,77.3631,43551.0
2021-09-08 09:35:00,89.02,89.21,89.02,89.21,7010.0,77.337,77.5021,77.337,77.5021,7010.0
2021-09-08 09:40:00,89.25,89.45,89.23,89.41,5247.0,77.5368,77.7106,77.5195,77.6758,5247.0
2021-09-08 09:45:00,89.39,89.63,89.39,89.6,16142.0,77.6585,77.867,77.6585,77.8409,16142.0
2021-09-08 09:50:00,89.58,89.67,89.54,89.67,5848.0,77.8235,77.9017,77.7888,77.9017,5848.0
2021-09-08 09:55:00,89.68,89.83,89.67,89.8,6790.0,77.9104,78.0407,77.9017,78.0147,6790.0
2021-09-08 10:00:00,89.81,90.06,89.8,89.95,19696.0,78.0233,78.2405,78.0147,78.145,19696.0
2021-09-08 10:05:00,89.94,89.97,89.83,89.84,8512.0,78.1363,78.1623,78.0407,78.0494,8512.0
2021-09-08 10:10:00,89.81,89.86,89.68,89.69,5273.0,78.0233,78.0668,77.9104,77.9191,5273.0
2021-09-08 10:15:00,89.63,89.71,89.57,89.59,5846.0,77.867,77.9365,77.8148,77.8322,5846.0
2021-09-08 10:20:00,89.59,89.85,89.58,89.79,6065.0,77.8322,78.0581,77.8235,78.006,6065.0
2021-09-08 10:25:00,89.8,89.98,89.79,89.97,7130.0,78.0147,78.171,78.006,78.1623,7130.0
2021-09-08 10:30:00,89.98,90.15,89.95,90.15,7091.0,78.171,78.3187,78.145,78.3187,7091.0
2021-09-08 10:35:00,90.17,90.25,90.11,90.25,16054.0,78.3361,78.4056,78.284,78.4056,16054.0
2021-09-08 10:40:00,90.25,90.27,90.15,90.16,20295.0,78.4056,78.423,78.3187,78.3274,20295.0
2021-09-08 10:45:00,90.16,90.23,90.1,90.11,22752.0,78.3274,78.3882,78.2753,78.284,22752.0
2021-09-08 10:50:00,90.1,90.4,90.09,90.4,9934.0,78.2753,78.5359,78.2666,78.5359,9934.0
2021-09-08 10:55:00,90.41,90.62,90.4,90.54,31973.0,78.5446,78.727,78.5359,78.6575,31973.0
2021-09-08 11:00:00,90.53,90.73,90.52,90.73,75494.0,78.6488,78.8226,78.6402,78.8226,75494.0
2021-09-08 11:05:00,90.72,90.84,90.64,90.73,33612.0,78.8139,78.9182,78.7444,78.8226,33612.0
2021-09-08 11:10:00,90.73,90.74,90.58,90.64,13764.0,78.8226,78.8313,78.6923,78.7444,13764.0
2021-09-08 11:15:00,90.64,90.71,90.6,90.65,51029.0,78.7444,78.8052,78.7097,78.7531,51029.0
2021-09-08 11:20:00,90.67,90.68,90.55,90.61,105973.0,78.7705,78.7792,78.6662,78.7183,105973.0
2021-09-08 11:25:00,90.61,90.64,90.57,90.62,75678.0,78.7183,78.7444,78.6836,78.727,75678.0
2021-09-08 11:30:00,90.62,90.73,90.61,90.68,23412.0,78.727,78.8226,78.7183,78.7792,23412.0
2021-09-08 11:35:00,90.68,90.76,90.67,90.76,5243.0,78.7792,78.8487,78.7705,78.8487,5243.0
2021-09-08 11:40:00,90.75,90.8,90.72,90.79,4381.0,78.84,78.8834,78.8139,78.8747,4381.0
2021-09-08 11:45:00,90.8,90.89,90.79,90.85,5572.0,78.8834,78.9616,78.8747,78.9269,5572.0
2021-09-08 11:50:00,90.83,90.88,90.81,90.88,2804.0,78.9095,78.9529,78.8921,78.9529,2804.0
2021-09-08 11:55:00,90.87,90.95,90.84,90.92,7907.0,78.9442,79.0137,78.9182,78.9877,7907.0
2021-09-08 12:00:00,90.92,91.06,90.91,90.95,34841.0,78.9877,79.1093,78.979,79.0137,34841.0
2021-09-08 12:05:00,90.95,90.98,90.88,90.88,132267.0,79.0137,79.0398,78.9529,78.9529,132267.0
2021-09-08 12:10:00,90.88,90.9,90.79,90.9,15344.0,78.9529,78.9703,78.8747,78.9703,15344.0
2021-09-08 12:15:00,90.9,90.93,90.83,90.89,8773.0,78.9703,78.9964,78.9095,78.9616,8773.0
2021-09-08 12:20:00,90.86,90.88,90.8,90.83,31849.0,78.9355,78.9529,78.8834,78.9095,31849.0
2021-09-08 12:25:00,90.82,90.82,90.74,90.76,15303.0,78.9008,78.9008,78.8313,78.8487,15303.0
2021-09-08 12:30:00,90.77,90.78,90.73,90.76,4823.0,78.8574,78.866,78.8226,78.8487,4823.0
2021-09-08 12:35:00,90.76,90.81,90.75,90.8,4514.0,78.8487,78.8921,78.84,78.8834,4514.0
2021-09-08 12:40:00,90.8,90.93,90.78,90.91,16375.0,78.8834,78.9964,78.866,78.979,16375.0
2021-09-08 12:45:00,90.89,90.95,90.8,90.85,40236.0,78.9616,79.0137,78.8834,78.9269,40236.0
2021-09-08 12:50:00,90.85,90.89,90.84,90.84,7676.0,78.9269,78.9616,78.9182,78.9182,7676.0
2021-09-08 12:55:00,90.83,90.9,90.83,90.88,6369.0,78.9095,78.9703,78.9095,78.9529,6369.0
2021-09-08 13:00:00,90.88,90.92,90.83,90.84,4531.0,78.9529,78.9877,78.9095,78.9182,4531.0
2021-09-08 13:05:00,90.85,90.89,90.76,90.77,10422.0,78.9269,78.9616,78.8487,78.8574,10422.0
2021-09-08 13:10:00,90.78,90.85,90.78,90.83,13490.0,78.866,78.9269,78.866,78.9095,13490.0
2021-09-08 13:15:00,90.84,90.88,90.81,90.81,15576.0,78.9182,78.9529,78.8921,78.8921,15576.0
2021-09-08 13:20:00,90.81,90.86,90.78,90.81,20072.0,78.8921,78.9355,78.866,78.8921,20072.0
2021-09-08 13:25:00,90.82,90.87,90.8,90.84,3892.0,78.9008,78.9442,78.8834,78.9182,3892.0
2021-09-08 13:30:00,90.85,90.94,90.85,90.88,9759.0,78.9269,79.005,78.9269,78.9529,9759.0
2021-09-08 13:35:00,90.88,90.89,90.8,90.8,38785.0,78.9529,78.9616,78.8834,78.8834,38785.0
2021-09-08 13:40:00,90.81,90.84,90.72,90.74,11015.0,78.8921,78.9182,78.8139,78.8313,11015.0
2021-09-08 13:45:00,90.75,90.88,90.74,90.87,67538.0,78.84,78.9529,78.8313,78.9442,67538.0
2021-09-08 13:50:00,90.87,90.93,90.82,90.93,25480.0,78.9442,78.9964,78.9008,78.9964,25480.0
2021-09-08 13:55:00,90.92,90.98,90.88,90.88,21673.0,78.9877,79.0398,78.9529,78.9529,21673.0
2021-09-08 14:00:00,90.85,90.87,90.79,90.84,10190.0,78.9269,78.9442,78.8747,78.9182,10190.0
2021-09-08 14:05:00,90.84,90.88,90.78,90.88,7460.0,78.9182,78.9529,78.866,78.9529,7460.0
2021-09-08 14:10:00,90.88,90.96,90.88,90.95,16422.0,78.9529,79.0224,78.9529,79.0137,16422.0
2021-09-08 14:15:00,90.95,90.98,90.89,90.94,17161.0,79.0137,79.0398,78.9616,79.005,17161.0
2021-09-08 14:20:00,90.94,90.95,90.9,90.9,4603.0,79.005,79.0137,78.9703,78.9703,4603.0
2021-09-08 14:25:00,90.89,90.97,90.88,90.95,30828.0,78.9616,79.0311,78.9529,79.0137,30828.0
2021-09-08 14:30:00,90.96,91.05,90.9,90.9,42722.0,79.0224,79.1006,78.9703,78.9703,42722.0
2021-09-08 14:35:00,90.9,90.93,90.89,90.92,6887.0,78.9703,78.9964,78.9616,78.9877,6887.0
2021-09-08 14:40:00,90.92,90.92,90.87,90.92,2901.0,78.9877,78.9877,78.9442,78.9877,2901.0
2021-09-08 14:45:00,90.92,90.94,90.9,90.94,4873.0,78.9877,79.005,78.9703,79.005,4873.0
2021-09-08 14:50:00,90.93,91.0,90.93,90.99,16060.0,78.9964,79.0572,78.9964,79.0485,16060.0
2021-09-08 14:55:00,91.0,91.01,90.92,90.94,6179.0,79.0572,79.0659,78.9877,79.005,6179.0
2021-09-08 15:00:00,90.92,90.95,90.89,90.91,5782.0,78.9877,79.0137,78.9616,78.979,5782.0
2021-09-08 15:05:00,90.9,90.98,90.89,90.93,21417.0,78.9703,79.0398,78.9616,78.9964,21417.0
2021-09-08 15:10:00,90.91,90.96,90.88,90.95,6410.0,78.979,79.0224,78.9529,79.0137,6410.0
2021-09-08 15:15:00,90.95,90.96,90.88,90.89,7737.0,79.0137,79.0224,78.9529,78.9616,7737.0
2021-09-08 15:20:00,90.89,90.89,90.8,90.84,10796.0,78.9616,78.9616,78.8834,78.9182,10796.0
2021-09-08 15:25:00,90.85,90.91,90.85,90.87,19923.0,78.9269,78.979,78.9269,78.9442,19923.0
2021-09-08 15:30:00,90.87,90.94,90.87,90.87,20546.0,78.9442,79.005,78.9442,78.9442,20546.0
2021-09-08 15:35:00,90.87,90.9,90.81,90.83,28328.0,78.9442,78.9703,78.8921,78.9095,28328.0
2021-09-08 15:40:00,90.83,90.98,90.83,90.94,80346.0,78.9095,79.0398,78.9095,79.005,80346.0
2021-09-08 15:45:00,90.94,90.95,90.82,90.84,45661.0,79.005,79.0137,78.9008,78.9182,45661.0
2021-09-08 15:50:00,90.83,90.86,90.61,90.66,89915.0,78.9095,78.9355,78.7183,78.7618,89915.0
2021-09-08 15:55:00,90.65,90.75,90.64,90.7,158483.0,78.7531,78.84,78.7444,78.7965,158483.0
2021-09-09 09:30:00,90.49,90.73,90.28,90.37,26946.0,78.6141,78.8226,78.4317,78.5098,26946.0
2021-09-09 09:35:00,90.4,90.56,90.33,90.56,6390.0,78.5359,78.6749,78.4751,78.6749,6390.0
2021-09-09 09:40:00,90.58,90.71,90.52,90.63,10362.0,78.6923,78.8052,78.6402,78.7357,10362.0
2021-09-09 09:45:00,90.62,90.73,90.62,90.69,5853.0,78.727,78.8226,78.727,78.7878,5853.0
2021-09-09 09:50:00,90.69,90.8,90.65,90.65,4771.0,78.7878,78.8834,78.7531,78.7531,4771.0
2021-09-09 09:55:00,90.58,90.63,90.44,90.45,4680.0,78.6923,78.7357,78.5707,78.5793,4680.0
2021-09-09 10:00:00,90.48,90.52,90.34,90.49,11763.0,78.6054,78.6402,78.4838,78.6141,11763.0
2021-09-09 10:05:00,90.5,90.51,90.41,90.51,11660.0,78.6228,78.6315,78.5446,78.6315,11660.0
2021-09-09 10:10:00,90.5,90.73,90.5,90.69,12085.0,78.6228,78.8226,78.6228,78.7878,12085.0
2021-09-09 10:15:00,90.73,90.79,90.61,90.61,84195.0,78.8226,78.8747,78.7183,78.7183,84195.0
2021-09-09 10:20:00,90.57,90.61,90.54,90.6,2986.0,78.6836,78.7183,78.6575,78.7097,2986.0
2021-09-09 10:25:00,90.6,90.69,90.58,90.58,5457.0,78.7097,78.7878,78.6923,78.6923,5457.0
2021-09-09 10:30:00,90.59,90.69,90.53,90.68,9994.0,78.701,78.7878,78.6488,78.7792,9994.0
2021-09-09 10:35:00,90.69,90.69,90.55,90.58,10505.0,78.7878,78.7878,78.6662,78.6923,10505.0
2021-09-09 10:40:00,90.57,90.64,90.55,90.6,8495.0,78.6836,78.7444,78.6662,78.7097,8495.0
2021-09-09 10:45:00,90.58,90.66,90.53,90.66,8153.0,78.6923,78.7618,78.6488,78.7618,8153.0
2021-09-09 10:50:00,90.67,90.71,90.62,90.65,8119.0,78.7705,78.8052,78.727,78.7531,8119.0
2021-09-09 10:55:00,90.67,90.76,90.64,90.73,25653.0,78.7705,78.8487,78.7444,78.8226,25653.0
2021-09-09 11:00:00,90.73,90.73,90.66,90.68,4511.0,78.8226,78.8226,78.7618,78.7792,4511.0
2021-09-09 11:05:00,90.69,90.72,90.66,90.69,4656.0,78.7878,78.8139,78.7618,78.7878,4656.0
2021-09-09 11:10:00,90.68,90.68,90.51,90.53,8066.0,78.7792,78.7792,78.6315,78.6488,8066.0
2021-09-09 11:15:00,90.58,90.58,90.44,90.53,8258.0,78.6923,78.6923,78.5707,78.6488,8258.0
2021-09-09 11:20:00,90.53,90.68,90.53,90.68,5137.0,78.6488,78.7792,78.6488,78.7792,5137.0
2021-09-09 11:25:00,90.68,90.79,90.68,90.79,6062.0,78.7792,78.8747,78.7792,78.8747,6062.0
2021-09-09 11:30:00,90.78,90.83,90.78,90.82,13748.0,78.866,78.9095,78.866,78.9008,13748.0
2021-09-09 11:35:00,90.8,90.83,90.78,90.78,5160.0,78.8834,78.9095,78.866,78.866,5160.0
2021-09-09 11:40:00,90.77,90.81,90.66,90.66,9903.0,78.8574,78.8921,78.7618,78.7618,9903.0
2021-09-09 11:45:00,90.67,90.78,90.67,90.76,7500.0,78.7705,78.866,78.7705,78.8487,7500.0
2021-09-09 11:50:00,90.77,90.78,90.69,90.75,14689.0,78.8574,78.866,78.7878,78.84,14689.0
2021-09-09 11:55:00,90.73,90.77,90.7,90.7,5828.0,78.8226,78.8574,78.7965,78.7965,5828.0
2021-09-09 12:00:00,90.69,90.7,90.61,90.62,4361.0,78.7878,78.7965,78.7183,78.727,4361.0
2021-09-09 12:05:00,90.63,90.66,90.61,90.65,9318.0,78.7357,78.7618,78.7183,78.7531,9318.0
2021-09-09 12:10:00,90.65,90.66,90.58,90.64,6495.0,78.7531,78.7618,78.6923,78.7444,6495.0
2021-09-09 12:15:00,90.59,90.6,90.55,90.59,3934.0,78.701,78.7097,78.6662,78.701,3934.0
2021-09-09 12:20:00,90.58,90.58,90.54,90.58,2945.0,78.6923,78.6923,78.6575,78.6923,2945.0
2021-09-09 12:25:00,90.58,90.62,90.57,90.58,8075.0,78.6923,78.727,78.6836,78.6923,8075.0
2021-09-09 12:30:00,90.58,90.61,90.54,90.58,5047.0,78.6923,78.7183,78.6575,78.6923,5047.0
2021-09-09 12:35:00,90.59,90.63,90.57,90.62,3414.0,78.701,78.7357,78.6836,78.727,3414.0
2021-09-09 12:40:00,90.63,90.64,90.59,90.6,16159.0,78.7357,78.7444,78.701,78.7097,16159.0
2021-09-09 12:45:00,90.61,90.64,90.61,90.64,5004.0,78.7183,78.7444,78.7183,78.7444,5004.0
2021-09-09 12:50:00,90.66,90.68,90.65,90.68,3017.0,78.7618,78.7792,78.7531,78.7792,3017.0
2021-09-09 12:55:00,90.67,90.67,90.58,90.58,7339.0,78.7705,78.7705,78.6923,78.6923,7339.0
2021-09-09 13:00:00,90.59,90.67,90.59,90.67,2704.0,78.701,78.7705,78.701,78.7705,2704.0
2021-09-09 13:05:00,90.68,90.72,90.67,90.72,6010.0,78.7792,78.8139,78.7705,78.8139,6010.0
2021-09-09 13:10:00,90.71,90.78,90.71,90.73,2784.0,78.8052,78.866,78.8052,78.8226,2784.0
2021-09-09 13:15:00,90.73,90.73,90.66,90.67,6817.0,78.8226,78.8226,78.7618,78.7705,6817.0
2021-09-09 13:20:00,90.64,90.67,90.58,90.67,6235.0,78.7444,78.7705,78.6923,78.7705,6235.0
2021-09-09 13:25:00,90.67,90.69,90.63,90.63,10189.0,78.7705,78.7878,78.7357,78.7357,10189.0
2021-09-09 13:30:00,90.65,90.65,90.47,90.51,6238.0,78.7531,78.7531,78.5967,78.6315,6238.0
2021-09-09 13:35:00,90.5,90.57,90.47,90.57,4271.0,78.6228,78.6836,78.5967,78.6836,4271.0
2021-09-09 13:40:00,90.57,90.62,90.55,90.62,12668.0,78.6836,78.727,78.6662,78.727,12668.0
2021-09-09 13:45:00,90.61,90.62,90.53,90.55,7989.0,78.7183,78.727,78.6488,78.6662,7989.0
2021-09-09 13:50:00,90.56,90.57,90.53,90.57,2515.0,78.6749,78.6836,78.6488,78.6836,2515.0
2021-09-09 13:55:00,90.57,90.57,90.5,90.5,7071.0,78.6836,78.6836,78.6228,78.6228,7071.0
2021-09-09 14:00:00,90.49,90.49,90.42,90.46,4300.0,78.6141,78.6141,78.5533,78.588,4300.0
2021-09-09 14:05:00,90.46,90.5,90.45,90.48,4011.0,78.588,78.6228,78.5793,78.6054,4011.0
2021-09-09 14:10:00,90.47,90.5,90.45,90.48,3751.0,78.5967,78.6228,78.5793,78.6054,3751.0
2021-09-09 14:15:00,90.5,90.51,90.48,90.5,4220.0,78.6228,78.6315,78.6054,78.6228,4220.0
2021-09-09 14:20:00,90.54,90.55,90.47,90.48,8786.0,78.6575,78.6662,78.5967,78.6054,8786.0
2021-09-09 14:25:00,90.5,90.54,90.5,90.53,2159.0,78.6228,78.6575,78.6228,78.6488,2159.0
2021-09-09 14:30:00,90.52,90.54,90.48,90.51,4478.0,78.6402,78.6575,78.6054,78.6315,4478.0
2021-09-09 14:35:00,90.52,90.56,90.51,90.56,3436.0,78.6402,78.6749,78.6315,78.6749,3436.0
2021-09-09 14:40:00,90.57,90.65,90.55,90.65,24990.0,78.6836,78.7531,78.6662,78.7531,24990.0
2021-09-09 14:45:00,90.65,90.75,90.64,90.73,6262.0,78.7531,78.84,78.7444,78.8226,6262.0
2021-09-09 14:50:00,90.74,90.74,90.64,90.67,11916.0,78.8313,78.8313,78.7444,78.7705,11916.0
2021-09-09 14:55:00,90.68,90.69,90.64,90.67,5000.0,78.7792,78.7878,78.7444,78.7705,5000.0
2021-09-09 15:00:00,90.65,90.66,90.55,90.57,9606.0,78.7531,78.7618,78.6662,78.6836,9606.0
2021-09-09 15:05:00,90.57,90.58,90.5,90.52,8767.0,78.6836,78.6923,78.6228,78.6402,8767.0
2021-09-09 15:10:00,90.53,90.55,90.46,90.48,5700.0,78.6488,78.6662,78.588,78.6054,5700.0
2021-09-09 15:15:00,90.48,90.5,90.46,90.47,6310.0,78.6054,78.6228,78.588,78.5967,6310.0
2021-09-09 15:20:00,90.47,90.56,90.45,90.55,9948.0,78.5967,78.6749,78.5793,78.6662,9948.0
2021-09-09 15:25:00,90.57,90.6,90.56,90.56,7284.0,78.6836,78.7097,78.6749,78.6749,7284.0
2021-09-09 15:30:00,90.54,90.54,90.46,90.5,10485.0,78.6575,78.6575,78.588,78.6228,10485.0
2021-09-09 15:35:00,90.51,90.63,90.5,90.61,9905.0,78.6315,78.7357,78.6228,78.7183,9905.0
2021-09-09 15:40:00,90.6,90.69,90.54,90.63,10251.0,78.7097,78.7878,78.6575,78.7357,10251.0
2021-09-09 15:45:00,90.62,90.65,90.55,90.58,14316.0,78.727,78.7531,78.6662,78.6923,14316.0
2021-09-09 15:50:00,90.57,90.57,90.43,90.46,56314.0,78.6836,78.6836,78.562,78.588,56314.0
2021-09-09 15:55:00,90.46,90.46,90.35,90.4,82914.0,78.588,78.588,78.4925,78.5359,82914.0
2021-09-10 09:30:00,90.36,90.44,89.87,90.01,61415.0,78.5012,78.5707,78.0755,78.1971,61415.0
2021-09-10 09:35:00,89.93,89.93,89.72,89.76,7402.0,78.1276,78.1276,77.9452,77.9799,7402.0
2021-09-10 09:40:00,89.77,89.87,89.65,89.67,14633.0,77.9886,78.0755,77.8843,77.9017,14633.0
2021-09-10 09:45:00,89.64,89.64,89.34,89.38,6681.0,77.8757,77.8757,77.615,77.6498,6681.0
2021-09-10 09:50:00,89.37,89.51,89.33,89.51,7644.0,77.6411,77.7627,77.6063,77.7627,7644.0
2021-09-10 09:55:00,89.48,89.53,89.42,89.42,3077.0,77.7367,77.7801,77.6845,77.6845,3077.0
2021-09-10 10:00:00,89.48,89.54,89.39,89.53,13056.0,77.7367,77.7888,77.6585,77.7801,13056.0
2021-09-10 10:05:00,89.52,89.6,89.49,89.57,27189.0,77.7714,77.8409,77.7453,77.8148,27189.0
2021-09-10 10:10:00,89.58,89.58,89.38,89.43,10132.0,77.8235,77.8235,77.6498,77.6932,10132.0
2021-09-10 10:15:00,89.42,89.46,89.33,89.36,22928.0,77.6845,77.7193,77.6063,77.6324,22928.0
2021-09-10 10:20:00,89.36,89.47,89.35,89.45,19848.0,77.6324,77.728,77.6237,77.7106,19848.0
2021-09-10 10:25:00,89.45,89.58,89.45,89.55,15284.0,77.7106,77.8235,77.7106,77.7975,15284.0
2021-09-10 10:30:00,89.54,89.58,89.41,89.55,13193.0,77.7888,77.8235,77.6758,77.7975,13193.0
2021-09-10 10:35:00,89.56,89.67,89.4,89.4,10236.0,77.8062,77.9017,77.6671,77.6671,10236.0
2021-09-10 10:40:00,89.39,89.43,89.19,89.22,10134.0,77.6585,77.6932,77.4847,77.5108,10134.0
2021-09-10 10:45:00,89.23,89.28,89.17,89.25,12062.0,77.5195,77.5629,77.4673,77.5368,12062.0
2021-09-10 10:50:00,89.24,89.28,89.19,89.2,15557.0,77.5281,77.5629,77.4847,77.4934,15557.0
2021-09-10 10:55:00,89.18,89.26,89.09,89.13,19285.0,77.476,77.5455,77.3978,77.4326,19285.0
2021-09-10 11:00:00,89.13,89.21,89.12,89.17,12645.0,77.4326,77.5021,77.4239,77.4673,12645.0
2021-09-10 11:05:00,89.19,89.24,89.13,89.2,15685.0,77.4847,77.5281,77.4326,77.4934,15685.0
2021-09-10 11:10:00,89.21,89.25,89.15,89.2,11868.0,77.5021,77.5368,77.45,77.4934,11868.0
2021-09-10 11:15:00,89.22,89.33,89.2,89.23,51326.0,77.5108,77.6063,77.4934,77.5195,51326.0
2021-09-10 11:20:00,89.24,89.3,89.16,89.18,15108.0,77.5281,77.5803,77.4586,77.476,15108.0
2021-09-10 11:25:00,89.19,89.22,89.1,89.1,12511.0,77.4847,77.5108,77.4065,77.4065,12511.0
2021-09-10 11:30:00,89.11,89.13,88.81,88.81,9839.0,77.4152,77.4326,77.1546,77.1546,9839.0
2021-09-10 11:35:00,88.84,88.85,88.77,88.78,8160.0,77.1806,77.1893,77.1198,77.1285,8160.0
2021-09-10 11:40:00,88.79,88.87,88.75,88.8,13002.0,77.1372,77.2067,77.1025,77.1459,13002.0
2021-09-10 11:45:00,88.8,88.88,88.8,88.86,10477.0,77.1459,77.2154,77.1459,77.198,10477.0
2021-09-10 11:50:00,88.83,88.99,88.83,88.99,10188.0,77.172,77.311,77.172,77.311,10188.0
2021-09-10 11:55:00,88.99,88.99,88.89,88.96,6005.0,77.311,77.311,77.2241,77.2849,6005.0
2021-09-10 12:00:00,88.96,88.99,88.92,88.99,6908.0,77.2849,77.311,77.2501,77.311,6908.0
2021-09-10 12:05:00,88.98,89.07,88.96,89.04,4413.0,77.3023,77.3805,77.2849,77.3544,4413.0
2021-09-10 12:10:00,89.06,89.17,89.06,89.17,6311.0,77.3718,77.4673,77.3718,77.4673,6311.0
2021-09-10 12:15:00,89.17,89.21,89.17,89.19,3446.0,77.4673,77.5021,77.4673,77.4847,3446.0
2021-09-10 12:20:00,89.2,89.21,89.17,89.19,4611.0,77.4934,77.5021,77.4673,77.4847,4611.0
2021-09-10 12:25:00,89.2,89.2,89.11,89.11,3798.0,77.4934,77.4934,77.4152,77.4152,3798.0
2021-09-10 12:30:00,89.11,89.13,89.07,89.09,6349.0,77.4152,77.4326,77.3805,77.3978,6349.0
2021-09-10 12:35:00,89.09,89.15,89.09,89.14,6396.0,77.3978,77.45,77.3978,77.4413,6396.0
2021-09-10 12:40:00,89.14,89.14,89.08,89.09,4689.0,77.4413,77.4413,77.3891,77.3978,4689.0
2021-09-10 12:45:00,89.08,89.13,89.07,89.08,4684.0,77.3891,77.4326,77.3805,77.3891,4684.0
2021-09-10 12:50:00,89.09,89.12,89.05,89.1,6581.0,77.3978,77.4239,77.3631,77.4065,6581.0
2021-09-10 12:55:00,89.09,89.09,89.02,89.03,5679.0,77.3978,77.3978,77.337,77.3457,5679.0
2021-09-10 13:00:00,89.03,89.08,89.01,89.02,5049.0,77.3457,77.3891,77.3283,77.337,5049.0
2021-09-10 13:05:00,89.01,89.03,88.96,88.96,15317.0,77.3283,77.3457,77.2849,77.2849,15317.0
2021-09-10 13:10:00,88.95,88.95,88.9,88.9,8486.0,77.2762,77.2762,77.2328,77.2328,8486.0
2021-09-10 13:15:00,88.9,88.93,88.88,88.9,5677.0,77.2328,77.2588,77.2154,77.2328,5677.0
2021-09-10 13:20:00,88.93,88.96,88.91,88.96,4527.0,77.2588,77.2849,77.2415,77.2849,4527.0
2021-09-10 13:25:00,88.95,89.0,88.95,88.98,5186.0,77.2762,77.3196,77.2762,77.3023,5186.0
2021-09-10 13:30:00,88.98,89.02,88.97,89.02,13251.0,77.3023,77.337,77.2936,77.337,13251.0
2021-09-10 13:35:00,89.02,89.13,89.02,89.13,25155.0,77.337,77.4326,77.337,77.4326,25155.0
2021-09-10 13:40:00,89.12,89.16,89.1,89.13,6032.0,77.4239,77.4586,77.4065,77.4326,6032.0
2021-09-10 13:45:00,89.14,89.19,89.13,89.17,7649.0,77.4413,77.4847,77.4326,77.4673,7649.0
2021-09-10 13:50:00,89.17,89.18,89.12,89.15,4594.0,77.4673,77.476,77.4239,77.45,4594.0
2021-09-10 13:55:00,89.15,89.18,89.11,89.18,4977.0,77.45,77.476,77.4152,77.476,4977.0
2021-09-10 14:00:00,89.18,89.19,89.12,89.13,3397.0,77.476,77.4847,77.4239,77.4326,3397.0
2021-09-10 14:05:00,89.14,89.14,89.04,89.09,10097.0,77.4413,77.4413,77.3544,77.3978,10097.0
2021-09-10 14:10:00,89.08,89.12,89.04,89.1,7076.0,77.3891,77.4239,77.3544,77.4065,7076.0
2021-09-10 14:15:00,89.1,89.1,89.07,89.08,2886.0,77.4065,77.4065,77.3805,77.3891,2886.0
2021-09-10 14:20:00,89.07,89.13,89.04,89.11,9078.0,77.3805,77.4326,77.3544,77.4152,9078.0
2021-09-10 14:25:00,89.12,89.15,89.12,89.14,5452.0,77.4239,77.45,77.4239,77.4413,5452.0
2021-09-10 14:30:00,89.15,89.22,89.15,89.2,6903.0,77.45,77.5108,77.45,77.4934,6903.0
2021-09-10 14:35:00,89.21,89.28,89.19,89.28,10030.0,77.5021,77.5629,77.4847,77.5629,10030.0
2021-09-10 14:40:00,89.29,89.33,89.19,89.21,10642.0,77.5716,77.6063,77.4847,77.5021,10642.0
2021-09-10 14:45:00,89.22,89.27,89.18,89.27,7294.0,77.5108,77.5542,77.476,77.5542,7294.0
2021-09-10 14:50:00,89.27,89.31,89.23,89.27,5515.0,77.5542,77.589,77.5195,77.5542,5515.0
2021-09-10 14:55:00,89.28,89.3,89.24,89.25,5632.0,77.5629,77.5803,77.5281,77.5368,5632.0
2021-09-10 15:00:00,89.25,89.29,89.24,89.29,7647.0,77.5368,77.5716,77.5281,77.5716,7647.0
2021-09-10 15:05:00,89.3,89.34,89.26,89.32,10329.0,77.5803,77.615,77.5455,77.5976,10329.0
2021-09-10 15:10:00,89.33,89.36,89.28,89.35,14281.0,77.6063,77.6324,77.5629,77.6237,14281.0
2021-09-10 15:15:00,89.34,89.36,89.31,89.35,15226.0,77.615,77.6324,77.589,77.6237,15226.0
2021-09-10 15:20:00,89.36,89.37,89.31,89.33,14652.0,77.6324,77.6411,77.589,77.6063,14652.0
2021-09-10 15:25:00,89.32,89.33,89.25,89.32,8935.0,77.5976,77.6063,77.5368,77.5976,8935.0
2021-09-10 15:30:00,89.31,89.34,89.26,89.31,16151.0,77.589,77.615,77.5455,77.589,16151.0
2021-09-10 15:35:00,89.31,89.31,89.18,89.19,16657.0,77.589,77.589,77.476,77.4847,16657.0
2021-09-10 15:40:00,89.19,89.19,89.11,89.15,12929.0,77.4847,77.4847,77.4152,77.45,12929.0
2021-09-10 15:45:00,89.14,89.15,88.94,88.97,22257.0,77.4413,77.45,77.2675,77.2936,22257.0
2021-09-10 15:50:00,88.96,88.97,88.8,88.85,45768.0,77.2849,77.2936,77.1459,77.1893,45768.0
2021-09-10 15:55:00,88.87,88.92,88.75,88.83,155555.0,77.2067,77.2501,77.1025,77.172,155555.0
2021-09-13 09:30:00,89.64,89.77,89.23,89.29,48465.0,77.8757,77.9886,77.5195,77.5716,48465.0
2021-09-13 09:35:00,89.28,89.39,89.13,89.38,18919.0,77.5629,77.6585,77.4326,77.6498,18919.0
2021-09-13 09:40:00,89.33,89.53,89.3,89.47,43821.0,77.6063,77.7801,77.5803,77.728,43821.0
2021-09-13 09:45:00,89.48,89.49,89.21,89.43,29366.0,77.7367,77.7453,77.5021,77.6932,29366.0
2021-09-13 09:50:00,89.41,89.43,89.03,89.06,40367.0,77.6758,77.6932,77.3457,77.3718,40367.0
2021-09-13 09:55:00,89.05,89.34,89.05,89.23,45665.0,77.3631,77.615,77.3631,77.5195,45665.0
2021-09-13 10:00:00,89.17,89.2,88.84,88.93,52201.0,77.4673,77.4934,77.1806,77.2588,52201.0
2021-09-13 10:05:00,88.93,89.0,88.78,88.89,25004.0,77.2588,77.3196,77.1285,77.2241,25004.0
2021-09-13 10:10:00,88.86,89.02,88.84,88.93,21211.0,77.198,77.337,77.1806,77.2588,21211.0
2021-09-13 10:15:00,88.89,88.93,88.68,88.68,16910.0,77.2241,77.2588,77.0416,77.0416,16910.0
2021-09-13 10:20:00,88.66,88.75,88.61,88.73,12424.0,77.0243,77.1025,76.9808,77.0851,12424.0
2021-09-13 10:25:00,88.71,88.76,88.65,88.76,6807.0,77.0677,77.1111,77.0156,77.1111,6807.0
2021-09-13 10:30:00,88.75,88.94,88.75,88.87,16813.0,77.1025,77.2675,77.1025,77.2067,16813.0
2021-09-13 10:35:00,88.86,88.93,88.84,88.85,7414.0,77.198,77.2588,77.1806,77.1893,7414.0
2021-09-13 10:40:00,88.83,88.85,88.7,88.71,11900.0,77.172,77.1893,77.059,77.0677,11900.0
2021-09-13 10:45:00,88.7,88.75,88.59,88.62,17087.0,77.059,77.1025,76.9635,76.9895,17087.0
2021-09-13 10:50:00,88.6,88.83,88.6,88.8,7568.0,76.9721,77.172,76.9721,77.1459,7568.0
2021-09-13 10:55:00,88.8,88.81,88.69,88.71,10011.0,77.1459,77.1546,77.0503,77.0677,10011.0
2021-09-13 11:00:00,88.69,88.75,88.61,88.61,12050.0,77.0503,77.1025,76.9808,76.9808,12050.0
2021-09-13 11:05:00,88.63,88.66,88.46,88.49,26600.0,76.9982,77.0243,76.8505,76.8766,26600.0
2021-09-13 11:10:00,88.49,88.63,88.47,88.59,18860.0,76.8766,76.9982,76.8592,76.9635,18860.0
2021-09-13 11:15:00,88.59,88.63,88.54,88.55,14023.0,76.9635,76.9982,76.92,76.9287,14023.0
2021-09-13 11:20:00,88.57,88.68,88.54,88.64,10289.0,76.9461,77.0416,76.92,77.0069,10289.0
2021-09-13 11:25:00,88.62,88.67,88.52,88.55,6786.0,76.9895,77.033,76.9026,76.9287,6786.0
2021-09-13 11:30:00,88.54,88.61,88.54,88.56,11161.0,76.92,76.9808,76.92,76.9374,11161.0
2021-09-13 11:35:00,88.55,88.65,88.49,88.65,10451.0,76.9287,77.0156,76.8766,77.0156,10451.0
2021-09-13 11:40:00,88.65,88.69,88.6,88.61,9547.0,77.0156,77.0503,76.9721,76.9808,9547.0
2021-09-13 11:45:00,88.6,88.62,88.54,88.6,9794.0,76.9721,76.9895,76.92,76.9721,9794.0
2021-09-13 11:50:00,88.6,88.62,88.56,88.58,8200.0,76.9721,76.9895,76.9374,76.9548,8200.0
2021-09-13 11:55:00,88.57,88.58,88.49,88.49,8841.0,76.9461,76.9548,76.8766,76.8766,8841.0
2021-09-13 12:00:00,88.49,88.49,88.27,88.28,12414.0,76.8766,76.8766,76.6855,76.6941,12414.0
2021-09-13 12:05:00,88.28,88.28,88.12,88.15,10072.0,76.6941,76.6941,76.5551,76.5812,10072.0
2021-09-13 12:10:00,88.15,88.17,88.07,88.1,15217.0,76.5812,76.5986,76.5117,76.5378,15217.0
2021-09-13 12:15:00,88.1,88.22,88.09,88.19,10813.0,76.5378,76.642,76.5291,76.6159,10813.0
2021-09-13 12:20:00,88.19,88.23,88.14,88.15,9492.0,76.6159,76.6507,76.5725,76.5812,9492.0
2021-09-13 12:25:00,88.14,88.17,88.1,88.12,7338.0,76.5725,76.5986,76.5378,76.5551,7338.0
2021-09-13 12:30:00,88.11,88.13,88.08,88.12,8089.0,76.5464,76.5638,76.5204,76.5551,8089.0
2021-09-13 12:35:00,88.11,88.18,88.07,88.07,8424.0,76.5464,76.6073,76.5117,76.5117,8424.0
2021-09-13 12:40:00,88.06,88.06,87.96,87.97,16382.0,76.503,76.503,76.4161,76.4248,16382.0
2021-09-13 12:45:00,87.97,87.99,87.94,87.96,8515.0,76.4248,76.4422,76.3988,76.4161,8515.0
2021-09-13 12:50:00,87.95,87.99,87.89,87.89,10655.0,76.4074,76.4422,76.3553,76.3553,10655.0
2021-09-13 12:55:00,87.9,87.9,87.79,87.8,6554.0,76.364,76.364,76.2684,76.2771,6554.0
2021-09-13 13:00:00,87.8,87.88,87.8,87.86,7804.0,76.2771,76.3466,76.2771,76.3293,7804.0
2021-09-13 13:05:00,87.86,87.9,87.83,87.83,6079.0,76.3293,76.364,76.3032,76.3032,6079.0
2021-09-13 13:10:00,87.81,87.84,87.78,87.82,6602.0,76.2858,76.3119,76.2598,76.2945,6602.0
2021-09-13 13:15:00,87.8,87.85,87.77,87.84,6051.0,76.2771,76.3206,76.2511,76.3119,6051.0
2021-09-13 13:20:00,87.84,87.93,87.82,87.92,4715.0,76.3119,76.3901,76.2945,76.3814,4715.0
2021-09-13 13:25:00,87.92,87.92,87.84,87.86,4734.0,76.3814,76.3814,76.3119,76.3293,4734.0
2021-09-13 13:30:00,87.86,87.99,87.79,87.94,9566.0,76.3293,76.4422,76.2684,76.3988,9566.0
2021-09-13 13:35:00,87.95,88.0,87.95,87.98,7543.0,76.4074,76.4509,76.4074,76.4335,7543.0
2021-09-13 13:40:00,87.96,88.13,87.96,88.1,10776.0,76.4161,76.5638,76.4161,76.5378,10776.0
2021-09-13 13:45:00,88.14,88.23,88.12,88.16,11945.0,76.5725,76.6507,76.5551,76.5899,11945.0
2021-09-13 13:50:00,88.14,88.16,88.1,88.1,12317.0,76.5725,76.5899,76.5378,76.5378,12317.0
2021-09-13 13:55:00,88.15,88.19,88.13,88.16,21209.0,76.5812,76.6159,76.5638,76.5899,21209.0
2021-09-13 14:00:00,88.16,88.2,88.09,88.15,12745.0,76.5899,76.6246,76.5291,76.5812,12745.0
2021-09-13 14:05:00,88.15,88.15,88.03,88.04,8387.0,76.5812,76.5812,76.4769,76.4856,8387.0
2021-09-13 14:10:00,88.03,88.05,88.0,88.04,6946.0,76.4769,76.4943,76.4509,76.4856,6946.0
2021-09-13 14:15:00,88.04,88.13,88.02,88.12,11928.0,76.4856,76.5638,76.4683,76.5551,11928.0
2021-09-13 14:20:00,88.12,88.14,88.08,88.12,9382.0,76.5551,76.5725,76.5204,76.5551,9382.0
2021-09-13 14:25:00,88.11,88.2,88.11,88.12,12896.0,76.5464,76.6246,76.5464,76.5551,12896.0
2021-09-13 14:30:00,88.12,88.15,88.09,88.15,9843.0,76.5551,76.5812,76.5291,76.5812,9843.0
2021-09-13 14:35:00,88.16,88.16,88.03,88.04,8291.0,76.5899,76.5899,76.4769,76.4856,8291.0
2021-09-13 14:40:00,88.04,88.15,88.02,88.15,7012.0,76.4856,76.5812,76.4683,76.5812,7012.0
2021-09-13 14:45:00,88.15,88.21,88.11,88.2,6435.0,76.5812,76.6333,76.5464,76.6246,6435.0
2021-09-13 14:50:00,88.22,88.22,88.11,88.16,5751.0,76.642,76.642,76.5464,76.5899,5751.0
2021-09-13 14:55:00,88.17,88.17,88.08,88.14,6467.0,76.5986,76.5986,76.5204,76.5725,6467.0
2021-09-13 15:00:00,88.14,88.22,88.1,88.22,12183.0,76.5725,76.642,76.5378,76.642,12183.0
2021-09-13 15:05:00,88.22,88.26,88.18,88.18,15152.0,76.642,76.6768,76.6073,76.6073,15152.0
2021-09-13 15:10:00,88.18,88.32,88.13,88.31,15584.0,76.6073,76.7289,76.5638,76.7202,15584.0
2021-09-13 15:15:00,88.3,88.33,88.28,88.32,14231.0,76.7115,76.7376,76.6941,76.7289,14231.0
2021-09-13 15:20:00,88.33,88.34,88.24,88.26,15146.0,76.7376,76.7463,76.6594,76.6768,15146.0
2021-09-13 15:25:00,88.25,88.37,88.25,88.37,17269.0,76.6681,76.7723,76.6681,76.7723,17269.0
2021-09-13 15:30:00,88.37,88.46,88.28,88.45,23405.0,76.7723,76.8505,76.6941,76.8418,23405.0
2021-09-13 15:35:00,88.45,88.48,88.36,88.48,17465.0,76.8418,76.8679,76.7636,76.8679,17465.0
2021-09-13 15:40:00,88.46,88.46,88.32,88.34,20073.0,76.8505,76.8505,76.7289,76.7463,20073.0
2021-09-13 15:45:00,88.34,88.4,88.24,88.32,33508.0,76.7463,76.7984,76.6594,76.7289,33508.0
2021-09-13 15:50:00,88.33,88.38,88.19,88.22,55999.0,76.7376,76.781,76.6159,76.642,55999.0
2021-09-13 15:55:00,88.23,88.36,88.14,88.34,114550.0,76.6507,76.7636,76.5725,76.7463,114550.0
2021-09-14 09:30:00,88.93,88.93,88.54,88.89,37387.0,77.2588,77.2588,76.92,77.2241,37387.0
2021-09-14 09:35:00,88.84,88.86,88.58,88.62,6620.0,77.1806,77.198,76.9548,76.9895,6620.0
2021-09-14 09:40:00,88.61,88.76,88.45,88.71,10440.0,76.9808,77.1111,76.8418,77.0677,10440.0
2021-09-14 09:45:00,88.68,88.68,88.45,88.6,6207.0,77.0416,77.0416,76.8418,76.9721,6207.0
2021-09-14 09:50:00,88.59,88.61,88.46,88.5,7560.0,76.9635,76.9808,76.8505,76.8853,7560.0
2021-09-14 09:55:00,88.5,88.54,88.37,88.45,6410.0,76.8853,76.92,76.7723,76.8418,6410.0
2021-09-14 10:00:00,88.43,88.63,88.4,88.42,11012.0,76.8245,76.9982,76.7984,76.8158,11012.0
2021-09-14 10:05:00,88.4,88.42,88.23,88.23,6284.0,76.7984,76.8158,76.6507,76.6507,6284.0
2021-09-14 10:10:00,88.22,88.5,88.21,88.5,6989.0,76.642,76.8853,76.6333,76.8853,6989.0
2021-09-14 10:15:00,88.5,88.59,88.44,88.44,14496.0,76.8853,76.9635,76.8331,76.8331,14496.0
2021-09-14 10:20:00,88.42,88.44,88.35,88.36,4228.0,76.8158,76.8331,76.755,76.7636,4228.0
2021-09-14 10:25:00,88.38,88.47,88.28,88.43,6170.0,76.781,76.8592,76.6941,76.8245,6170.0
2021-09-14 10:30:00,88.42,88.56,88.42,88.47,24525.0,76.8158,76.9374,76.8158,76.8592,24525.0
2021-09-14 10:35:00,88.46,88.56,88.43,88.45,6625.0,76.8505,76.9374,76.8245,76.8418,6625.0
2021-09-14 10:40:00,88.45,88.56,88.45,88.48,5813.0,76.8418,76.9374,76.8418,76.8679,5813.0
2021-09-14 10:45:00,88.48,88.49,88.32,88.33,10344.0,76.8679,76.8766,76.7289,76.7376,10344.0
2021-09-14 10:50:00,88.32,88.38,88.27,88.34,13306.0,76.7289,76.781,76.6855,76.7463,13306.0
2021-09-14 10:55:00,88.34,88.47,88.34,88.47,3485.0,76.7463,76.8592,76.7463,76.8592,3485.0
2021-09-14 11:00:00,88.44,88.47,88.3,88.31,8675.0,76.8331,76.8592,76.7115,76.7202,8675.0
2021-09-14 11:05:00,88.31,88.36,88.25,88.3,9405.0,76.7202,76.7636,76.6681,76.7115,9405.0
2021-09-14 11:10:00,88.32,88.38,88.28,88.36,5571.0,76.7289,76.781,76.6941,76.7636,5571.0
2021-09-14 11:15:00,88.36,88.36,88.26,88.28,4509.0,76.7636,76.7636,76.6768,76.6941,4509.0
2021-09-14 11:20:00,88.28,88.33,88.26,88.31,4766.0,76.6941,76.7376,76.6768,76.7202,4766.0
2021-09-14 11:25:00,88.3,88.42,88.3,88.36,4761.0,76.7115,76.8158,76.7115,76.7636,4761.0
2021-09-14 11:30:00,88.37,88.39,88.27,88.27,5784.0,76.7723,76.7897,76.6855,76.6855,5784.0
2021-09-14 11:35:00,88.26,88.28,88.15,88.15,4785.0,76.6768,76.6941,76.5812,76.5812,4785.0
2021-09-14 11:40:00,88.19,88.19,88.12,88.14,3418.0,76.6159,76.6159,76.5551,76.5725,3418.0
2021-09-14 11:45:00,88.13,88.16,88.09,88.16,6010.0,76.5638,76.5899,76.5291,76.5899,6010.0
2021-09-14 11:50:00,88.12,88.12,88.01,88.02,4587.0,76.5551,76.5551,76.4596,76.4683,4587.0
2021-09-14 11:55:00,88.0,88.05,87.99,88.01,3275.0,76.4509,76.4943,76.4422,76.4596,3275.0
2021-09-14 12:00:00,88.02,88.03,87.96,88.01,2591.0,76.4683,76.4769,76.4161,76.4596,2591.0
2021-09-14 12:05:00,88.02,88.1,88.0,88.09,4230.0,76.4683,76.5378,76.4509,76.5291,4230.0
2021-09-14 12:10:00,88.07,88.16,88.07,88.13,6804.0,76.5117,76.5899,76.5117,76.5638,6804.0
2021-09-14 12:15:00,88.14,88.17,88.09,88.15,5035.0,76.5725,76.5986,76.5291,76.5812,5035.0
2021-09-14 12:20:00,88.15,88.17,88.11,88.11,4719.0,76.5812,76.5986,76.5464,76.5464,4719.0
2021-09-14 12:25:00,88.1,88.17,88.1,88.12,3618.0,76.5378,76.5986,76.5378,76.5551,3618.0
2021-09-14 12:30:00,88.12,88.13,88.08,88.09,2103.0,76.5551,76.5638,76.5204,76.5291,2103.0
2021-09-14 12:35:00,88.08,88.09,87.98,88.0,12360.0,76.5204,76.5291,76.4335,76.4509,12360.0
2021-09-14 12:40:00,88.0,88.0,87.94,87.95,3242.0,76.4509,76.4509,76.3988,76.4074,3242.0
2021-09-14 12:45:00,87.95,87.96,87.89,87.9,3553.0,76.4074,76.4161,76.3553,76.364,3553.0
2021-09-14 12:50:00,87.89,87.9,87.87,87.88,2750.0,76.3553,76.364,76.3379,76.3466,2750.0
2021-09-14 12:55:00,87.88,87.92,87.84,87.92,6656.0,76.3466,76.3814,76.3119,76.3814,6656.0
2021-09-14 13:00:00,87.88,87.94,87.87,87.94,4307.0,76.3466,76.3988,76.3379,76.3988,4307.0
2021-09-14 13:05:00,87.96,87.96,87.83,87.84,7008.0,76.4161,76.4161,76.3032,76.3119,7008.0
2021-09-14 13:10:00,87.82,87.88,87.82,87.88,4687.0,76.2945,76.3466,76.2945,76.3466,4687.0
2021-09-14 13:15:00,87.9,87.95,87.88,87.94,3406.0,76.364,76.4074,76.3466,76.3988,3406.0
2021-09-14 13:20:00,87.94,87.95,87.88,87.89,4944.0,76.3988,76.4074,76.3466,76.3553,4944.0
2021-09-14 13:25:00,87.88,87.89,87.84,87.85,4575.0,76.3466,76.3553,76.3119,76.3206,4575.0
2021-09-14 13:30:00,87.83,87.83,87.71,87.72,18341.0,76.3032,76.3032,76.1989,76.2076,18341.0
2021-09-14 13:35:00,87.72,87.79,87.68,87.75,8495.0,76.2076,76.2684,76.1729,76.2337,8495.0
2021-09-14 13:40:00,87.74,87.77,87.71,87.73,7338.0,76.225,76.2511,76.1989,76.2163,7338.0
2021-09-14 13:45:00,87.73,87.78,87.72,87.73,6611.0,76.2163,76.2598,76.2076,76.2163,6611.0
2021-09-14 13:50:00,87.72,87.73,87.65,87.7,6325.0,76.2076,76.2163,76.1468,76.1903,6325.0
2021-09-14 13:55:00,87.69,87.73,87.65,87.67,4203.0,76.1816,76.2163,76.1468,76.1642,4203.0
2021-09-14 14:00:00,87.7,87.77,87.68,87.75,5045.0,76.1903,76.2511,76.1729,76.2337,5045.0
2021-09-14 14:05:00,87.76,87.8,87.72,87.73,4465.0,76.2424,76.2771,76.2076,76.2163,4465.0
2021-09-14 14:10:00,87.72,87.72,87.62,87.64,7779.0,76.2076,76.2076,76.1208,76.1381,7779.0
2021-09-14 14:15:00,87.66,87.74,87.65,87.73,5138.0,76.1555,76.225,76.1468,76.2163,5138.0
2021-09-14 14:20:00,87.73,87.76,87.69,87.69,5420.0,76.2163,76.2424,76.1816,76.1816,5420.0
2021-09-14 14:25:00,87.69,87.74,87.68,87.74,4036.0,76.1816,76.225,76.1729,76.225,4036.0
2021-09-14 14:30:00,87.74,87.74,87.65,87.67,7367.0,76.225,76.225,76.1468,76.1642,7367.0
2021-09-14 14:35:00,87.67,87.67,87.58,87.61,11929.0,76.1642,76.1642,76.086,76.1121,11929.0
2021-09-14 14:40:00,87.62,87.64,87.54,87.55,22205.0,76.1208,76.1381,76.0513,76.0599,22205.0
2021-09-14 14:45:00,87.55,87.6,87.52,87.59,8571.0,76.0599,76.1034,76.0339,76.0947,8571.0
2021-09-14 14:50:00,87.59,87.8,87.58,87.79,11469.0,76.0947,76.2771,76.086,76.2684,11469.0
2021-09-14 14:55:00,87.8,87.86,87.8,87.83,8795.0,76.2771,76.3293,76.2771,76.3032,8795.0
2021-09-14 15:00:00,87.82,87.85,87.73,87.85,5559.0,76.2945,76.3206,76.2163,76.3206,5559.0
2021-09-14 15:05:00,87.86,87.86,87.8,87.82,8033.0,76.3293,76.3293,76.2771,76.2945,8033.0
2021-09-14 15:10:00,87.82,87.83,87.73,87.75,10519.0,76.2945,76.3032,76.2163,76.2337,10519.0
2021-09-14 15:15:00,87.76,87.85,87.73,87.81,8243.0,76.2424,76.3206,76.2163,76.2858,8243.0
2021-09-14 15:20:00,87.81,87.86,87.75,87.76,6683.0,76.2858,76.3293,76.2337,76.2424,6683.0
2021-09-14 15:25:00,87.75,87.75,87.63,87.69,9684.0,76.2337,76.2337,76.1294,76.1816,9684.0
2021-09-14 15:30:00,87.69,87.73,87.61,87.73,17324.0,76.1816,76.2163,76.1121,76.2163,17324.0
2021-09-14 15:35:00,87.72,87.83,87.66,87.83,11724.0,76.2076,76.3032,76.1555,76.3032,11724.0
2021-09-14 15:40:00,87.82,87.9,87.76,87.85,13699.0,76.2945,76.364,76.2424,76.3206,13699.0
2021-09-14 15:45:00,87.86,87.92,87.76,87.77,15271.0,76.3293,76.3814,76.2424,76.2511,15271.0
2021-09-14 15:50:00,87.76,87.9,87.71,87.85,49083.0,76.2424,76.364,76.1989,76.3206,49083.0
2021-09-14 15:55:00,87.85,87.85,87.71,87.85,89024.0,76.3206,76.3206,76.1989,76.3206,89024.0
2021-09-15 09:30:00,87.58,87.59,87.25,87.5,47526.0,76.086,76.0947,75.7993,76.0165,47526.0
2021-09-15 09:35:00,87.49,87.49,87.32,87.35,18350.0,76.0078,76.0078,75.8601,75.8862,18350.0
2021-09-15 09:40:00,87.35,87.46,87.24,87.36,32675.0,75.8862,75.9818,75.7906,75.8949,32675.0
2021-09-15 09:45:00,87.35,87.65,87.25,87.64,23472.0,75.8862,76.1468,75.7993,76.1381,23472.0
2021-09-15 09:50:00,87.63,87.8,87.62,87.8,14047.0,76.1294,76.2771,76.1208,76.2771,14047.0
2021-09-15 09:55:00,87.83,88.01,87.72,87.75,35964.0,76.3032,76.4596,76.2076,76.2337,35964.0
2021-09-15 10:00:00,87.75,87.86,87.66,87.66,20338.0,76.2337,76.3293,76.1555,76.1555,20338.0
2021-09-15 10:05:00,87.62,87.65,87.43,87.58,18291.0,76.1208,76.1468,75.9557,76.086,18291.0
2021-09-15 10:10:00,87.55,87.83,87.55,87.83,7547.0,76.0599,76.3032,76.0599,76.3032,7547.0
2021-09-15 10:15:00,87.8,87.96,87.8,87.96,10706.0,76.2771,76.4161,76.2771,76.4161,10706.0
2021-09-15 10:20:00,87.93,87.94,87.81,87.82,7371.0,76.3901,76.3988,76.2858,76.2945,7371.0
2021-09-15 10:25:00,87.83,87.88,87.77,87.83,10977.0,76.3032,76.3466,76.2511,76.3032,10977.0
2021-09-15 10:30:00,87.85,87.88,87.62,87.68,13979.0,76.3206,76.3466,76.1208,76.1729,13979.0
2021-09-15 10:35:00,87.69,87.8,87.69,87.76,8567.0,76.1816,76.2771,76.1816,76.2424,8567.0
2021-09-15 10:40:00,87.76,87.84,87.66,87.76,8733.0,76.2424,76.3119,76.1555,76.2424,8733.0
2021-09-15 10:45:00,87.76,87.79,87.7,87.77,4617.0,76.2424,76.2684,76.1903,76.2511,4617.0
2021-09-15 10:50:00,87.78,87.91,87.76,87.86,5587.0,76.2598,76.3727,76.2424,76.3293,5587.0
2021-09-15 10:55:00,87.85,87.88,87.82,87.88,3908.0,76.3206,76.3466,76.2945,76.3466,3908.0
2021-09-15 11:00:00,87.89,87.89,87.76,87.87,5963.0,76.3553,76.3553,76.2424,76.3379,5963.0
2021-09-15 11:05:00,87.85,87.89,87.76,87.77,9545.0,76.3206,76.3553,76.2424,76.2511,9545.0
2021-09-15 11:10:00,87.76,87.86,87.74,87.83,5117.0,76.2424,76.3293,76.225,76.3032,5117.0
2021-09-15 11:15:00,87.82,87.91,87.76,87.85,36459.0,76.2945,76.3727,76.2424,76.3206,36459.0
2021-09-15 11:20:00,87.84,87.84,87.75,87.8,9922.0,76.3119,76.3119,76.2337,76.2771,9922.0
2021-09-15 11:25:00,87.8,87.9,87.78,87.89,16946.0,76.2771,76.364,76.2598,76.3553,16946.0
2021-09-15 11:30:00,87.9,87.93,87.79,87.83,24427.0,76.364,76.3901,76.2684,76.3032,24427.0
2021-09-15 11:35:00,87.84,87.89,87.81,87.85,4608.0,76.3119,76.3553,76.2858,76.3206,4608.0
2021-09-15 11:40:00,87.85,87.86,87.79,87.83,5159.0,76.3206,76.3293,76.2684,76.3032,5159.0
2021-09-15 11:45:00,87.84,87.93,87.84,87.9,6062.0,76.3119,76.3901,76.3119,76.364,6062.0
2021-09-15 11:50:00,87.9,87.95,87.89,87.95,5289.0,76.364,76.4074,76.3553,76.4074,5289.0
2021-09-15 11:55:00,87.94,87.94,87.82,87.86,4138.0,76.3988,76.3988,76.2945,76.3293,4138.0
2021-09-15 12:00:00,87.86,87.86,87.79,87.83,2049.0,76.3293,76.3293,76.2684,76.3032,2049.0
2021-09-15 12:05:00,87.83,87.89,87.82,87.87,28482.0,76.3032,76.3553,76.2945,76.3379,28482.0
2021-09-15 12:10:00,87.88,87.92,87.84,87.87,5500.0,76.3466,76.3814,76.3119,76.3379,5500.0
2021-09-15 12:15:00,87.88,87.98,87.88,87.98,21562.0,76.3466,76.4335,76.3466,76.4335,21562.0
2021-09-15 12:20:00,87.97,87.99,87.92,87.98,8920.0,76.4248,76.4422,76.3814,76.4335,8920.0
2021-09-15 12:25:00,87.98,88.03,87.89,87.94,35919.0,76.4335,76.4769,76.3553,76.3988,35919.0
2021-09-15 12:30:00,87.91,88.0,87.9,87.91,42910.0,76.3727,76.4509,76.364,76.3727,42910.0
2021-09-15 12:35:00,87.92,88.01,87.92,88.01,11885.0,76.3814,76.4596,76.3814,76.4596,11885.0
2021-09-15 12:40:00,88.0,88.1,87.98,88.09,38697.0,76.4509,76.5378,76.4335,76.5291,38697.0
2021-09-15 12:45:00,88.09,88.09,87.99,88.0,32635.0,76.5291,76.5291,76.4422,76.4509,32635.0
2021-09-15 12:50:00,88.0,88.07,87.98,87.99,7538.0,76.4509,76.5117,76.4335,76.4422,7538.0
2021-09-15 12:55:00,88.0,88.03,87.92,87.92,6257.0,76.4509,76.4769,76.3814,76.3814,6257.0
2021-09-15 13:00:00,87.93,88.08,87.93,88.06,21673.0,76.3901,76.5204,76.3901,76.503,21673.0
2021-09-15 13:05:00,88.04,88.11,88.01,88.01,8672.0,76.4856,76.5464,76.4596,76.4596,8672.0
2021-09-15 13:10:00,88.0,88.09,88.0,88.08,16204.0,76.4509,76.5291,76.4509,76.5204,16204.0
2021-09-15 13:15:00,88.06,88.06,87.98,88.01,16258.0,76.503,76.503,76.4335,76.4596,16258.0
2021-09-15 13:20:00,88.03,88.06,88.01,88.05,12439.0,76.4769,76.503,76.4596,76.4943,12439.0
2021-09-15 13:25:00,88.05,88.05,88.0,88.0,7413.0,76.4943,76.4943,76.4509,76.4509,7413.0
2021-09-15 13:30:00,88.01,88.06,87.97,87.97,11397.0,76.4596,76.503,76.4248,76.4248,11397.0
2021-09-15 13:35:00,87.95,87.98,87.93,87.94,5347.0,76.4074,76.4335,76.3901,76.3988,5347.0
2021-09-15 13:40:00,87.94,87.97,87.89,87.91,7351.0,76.3988,76.4248,76.3553,76.3727,7351.0
2021-09-15 13:45:00,87.9,87.91,87.82,87.88,7696.0,76.364,76.3727,76.2945,76.3466,7696.0
2021-09-15 13:50:00,87.88,87.9,87.81,87.82,6336.0,76.3466,76.364,76.2858,76.2945,6336.0
2021-09-15 13:55:00,87.83,87.87,87.83,87.86,8567.0,76.3032,76.3379,76.3032,76.3293,8567.0
2021-09-15 14:00:00,87.87,87.88,87.75,87.79,31487.0,76.3379,76.3466,76.2337,76.2684,31487.0
2021-09-15 14:05:00,87.8,87.83,87.75,87.76,6572.0,76.2771,76.3032,76.2337,76.2424,6572.0
2021-09-15 14:10:00,87.75,87.75,87.66,87.66,8167.0,76.2337,76.2337,76.1555,76.1555,8167.0
2021-09-15 14:15:00,87.65,87.68,87.55,87.55,16062.0,76.1468,76.1729,76.0599,76.0599,16062.0
2021-09-15 14:20:00,87.54,87.58,87.49,87.49,5256.0,76.0513,76.086,76.0078,76.0078,5256.0
2021-09-15 14:25:00,87.5,87.52,87.48,87.49,4971.0,76.0165,76.0339,75.9991,76.0078,4971.0
2021-09-15 14:30:00,87.49,87.62,87.49,87.51,10509.0,76.0078,76.1208,76.0078,76.0252,10509.0
2021-09-15 14:35:00,87.51,87.56,87.51,87.56,12894.0,76.0252,76.0686,76.0252,76.0686,12894.0
2021-09-15 14:40:00,87.56,87.57,87.53,87.55,13588.0,76.0686,76.0773,76.0426,76.0599,13588.0
2021-09-15 14:45:00,87.56,87.63,87.56,87.58,14055.0,76.0686,76.1294,76.0686,76.086,14055.0
2021-09-15 14:50:00,87.56,87.58,87.49,87.49,11513.0,76.0686,76.086,76.0078,76.0078,11513.0
2021-09-15 14:55:00,87.49,87.51,87.4,87.43,6251.0,76.0078,76.0252,75.9296,75.9557,6251.0
2021-09-15 15:00:00,87.42,87.47,87.38,87.38,11808.0,75.947,75.9904,75.9123,75.9123,11808.0
2021-09-15 15:05:00,87.37,87.46,87.33,87.45,11302.0,75.9036,75.9818,75.8688,75.9731,11302.0
2021-09-15 15:10:00,87.45,87.55,87.44,87.53,6215.0,75.9731,76.0599,75.9644,76.0426,6215.0
2021-09-15 15:15:00,87.54,87.62,87.5,87.59,15434.0,76.0513,76.1208,76.0165,76.0947,15434.0
2021-09-15 15:20:00,87.61,87.65,87.58,87.63,16358.0,76.1121,76.1468,76.086,76.1294,16358.0
2021-09-15 15:25:00,87.63,87.64,87.53,87.61,35118.0,76.1294,76.1381,76.0426,76.1121,35118.0
2021-09-15 15:30:00,87.62,87.62,87.53,87.59,15263.0,76.1208,76.1208,76.0426,76.0947,15263.0
2021-09-15 15:35:00,87.59,87.61,87.47,87.53,21880.0,76.0947,76.1121,75.9904,76.0426,21880.0
2021-09-15 15:40:00,87.52,87.6,87.47,87.58,15798.0,76.0339,76.1034,75.9904,76.086,15798.0
2021-09-15 15:45:00,87.57,87.61,87.55,87.59,26459.0,76.0773,76.1121,76.0599,76.0947,26459.0
2021-09-15 15:50:00,87.59,87.66,87.41,87.43,111794.0,76.0947,76.1555,75.9383,75.9557,111794.0
2021-09-15 15:55:00,87.42,87.43,87.25,87.3,180824.0,75.947,75.9557,75.7993,75.8428,180824.0
2021-09-16 09:30:00,86.95,87.46,86.9,87.38,45625.0,75.5387,75.9818,75.4952,75.9123,45625.0
2021-09-16 09:35:00,87.39,87.61,87.32,87.54,30313.0,75.9209,76.1121,75.8601,76.0513,30313.0
2021-09-16 09:40:00,87.54,87.54,87.32,87.46,17337.0,76.0513,76.0513,75.8601,75.9818,17337.0
2021-09-16 09:45:00,87.48,87.49,87.04,87.11,15111.0,75.9991,76.0078,75.6169,75.6777,15111.0
2021-09-16 09:50:00,87.1,87.1,86.83,86.84,8648.0,75.669,75.669,75.4344,75.4431,8648.0
2021-09-16 09:55:00,86.85,86.9,86.51,86.57,32162.0,75.4518,75.4952,75.1564,75.2086,32162.0
2021-09-16 10:00:00,86.52,86.53,86.26,86.36,36463.0,75.1651,75.1738,74.9392,75.0261,36463.0
2021-09-16 10:05:00,86.35,86.49,86.21,86.46,22750.0,75.0174,75.1391,74.8958,75.113,22750.0
2021-09-16 10:10:00,86.42,86.53,86.38,86.41,13178.0,75.0782,75.1738,75.0435,75.0696,13178.0
2021-09-16 10:15:00,86.42,86.52,86.42,86.5,12168.0,75.0782,75.1651,75.0782,75.1477,12168.0
2021-09-16 10:20:00,86.49,86.55,86.33,86.34,18709.0,75.1391,75.1912,75.0001,75.0087,18709.0
2021-09-16 10:25:00,86.34,86.42,86.32,86.39,4916.0,75.0087,75.0782,74.9914,75.0522,4916.0
2021-09-16 10:30:00,86.38,86.38,86.18,86.26,14191.0,75.0435,75.0435,74.8697,74.9392,14191.0
2021-09-16 10:35:00,86.26,86.4,86.26,86.32,18017.0,74.9392,75.0609,74.9392,74.9914,18017.0
2021-09-16 10:40:00,86.31,86.31,86.18,86.29,35036.0,74.9827,74.9827,74.8697,74.9653,35036.0
2021-09-16 10:45:00,86.28,86.35,86.11,86.15,16286.0,74.9566,75.0174,74.8089,74.8437,16286.0
2021-09-16 10:50:00,86.12,86.26,86.1,86.24,16348.0,74.8176,74.9392,74.8002,74.9219,16348.0
2021-09-16 10:55:00,86.23,86.38,86.22,86.35,22474.0,74.9132,75.0435,74.9045,75.0174,22474.0
2021-09-16 11:00:00,86.34,86.34,86.22,86.3,17958.0,75.0087,75.0087,74.9045,74.974,17958.0
2021-09-16 11:05:00,86.31,86.46,86.29,86.42,27023.0,74.9827,75.113,74.9653,75.0782,27023.0
2021-09-16 11:10:00,86.43,86.45,86.37,86.42,6312.0,75.0869,75.1043,75.0348,75.0782,6312.0
2021-09-16 11:15:00,86.4,86.41,86.31,86.35,15999.0,75.0609,75.0696,74.9827,75.0174,15999.0
2021-09-16 11:20:00,86.35,86.51,86.34,86.51,11365.0,75.0174,75.1564,75.0087,75.1564,11365.0
2021-09-16 11:25:00,86.51,86.55,86.4,86.4,15347.0,75.1564,75.1912,75.0609,75.0609,15347.0
2021-09-16 11:30:00,86.4,86.49,86.38,86.38,29574.0,75.0609,75.1391,75.0435,75.0435,29574.0
2021-09-16 11:35:00,86.38,86.38,86.28,86.33,8742.0,75.0435,75.0435,74.9566,75.0001,8742.0
2021-09-16 11:40:00,86.33,86.39,86.31,86.36,8772.0,75.0001,75.0522,74.9827,75.0261,8772.0
2021-09-16 11:45:00,86.36,86.4,86.34,86.38,4832.0,75.0261,75.0609,75.0087,75.0435,4832.0
2021-09-16 11:50:00,86.38,86.45,86.36,86.37,14113.0,75.0435,75.1043,75.0261,75.0348,14113.0
2021-09-16 11:55:00,86.38,86.39,86.33,86.39,6976.0,75.0435,75.0522,75.0001,75.0522,6976.0
2021-09-16 12:00:00,86.41,86.45,86.37,86.38,10415.0,75.0696,75.1043,75.0348,75.0435,10415.0
2021-09-16 12:05:00,86.38,86.47,86.38,86.46,5225.0,75.0435,75.1217,75.0435,75.113,5225.0
2021-09-16 12:10:00,86.45,86.5,86.43,86.48,6692.0,75.1043,75.1477,75.0869,75.1304,6692.0
2021-09-16 12:15:00,86.49,86.55,86.48,86.54,5624.0,75.1391,75.1912,75.1304,75.1825,5624.0
2021-09-16 12:20:00,86.52,86.52,86.44,86.46,7952.0,75.1651,75.1651,75.0956,75.113,7952.0
2021-09-16 12:25:00,86.45,86.46,86.4,86.44,6862.0,75.1043,75.113,75.0609,75.0956,6862.0
2021-09-16 12:30:00,86.45,86.49,86.41,86.49,8014.0,75.1043,75.1391,75.0696,75.1391,8014.0
2021-09-16 12:35:00,86.48,86.59,86.48,86.59,14731.0,75.1304,75.2259,75.1304,75.2259,14731.0
2021-09-16 12:40:00,86.59,86.6,86.52,86.55,24059.0,75.2259,75.2346,75.1651,75.1912,24059.0
2021-09-16 12:45:00,86.55,86.62,86.54,86.56,47005.0,75.1912,75.252,75.1825,75.1999,47005.0
2021-09-16 12:50:00,86.55,86.55,86.46,86.52,23180.0,75.1912,75.1912,75.113,75.1651,23180.0
2021-09-16 12:55:00,86.52,86.53,86.41,86.41,34861.0,75.1651,75.1738,75.0696,75.0696,34861.0
2021-09-16 13:00:00,86.41,86.47,86.41,86.44,21508.0,75.0696,75.1217,75.0696,75.0956,21508.0
2021-09-16 13:05:00,86.44,86.5,86.42,86.49,7705.0,75.0956,75.1477,75.0782,75.1391,7705.0
2021-09-16 13:10:00,86.48,86.56,86.47,86.54,20618.0,75.1304,75.1999,75.1217,75.1825,20618.0
2021-09-16 13:15:00,86.54,86.58,86.5,86.51,15216.0,75.1825,75.2172,75.1477,75.1564,15216.0
2021-09-16 13:20:00,86.51,86.52,86.42,86.42,16916.0,75.1564,75.1651,75.0782,75.0782,16916.0
2021-09-16 13:25:00,86.42,86.48,86.41,86.48,16499.0,75.0782,75.1304,75.0696,75.1304,16499.0
2021-09-16 13:30:00,86.49,86.49,86.4,86.41,18631.0,75.1391,75.1391,75.0609,75.0696,18631.0
2021-09-16 13:35:00,86.41,86.43,86.36,86.41,18104.0,75.0696,75.0869,75.0261,75.0696,18104.0
2021-09-16 13:40:00,86.42,86.42,86.34,86.36,19765.0,75.0782,75.0782,75.0087,75.0261,19765.0
2021-09-16 13:45:00,86.36,86.36,86.26,86.29,14650.0,75.0261,75.0261,74.9392,74.9653,14650.0
2021-09-16 13:50:00,86.29,86.36,86.28,86.34,23810.0,74.9653,75.0261,74.9566,75.0087,23810.0
2021-09-16 13:55:00,86.34,86.39,86.31,86.34,28460.0,75.0087,75.0522,74.9827,75.0087,28460.0
2021-09-16 14:00:00,86.35,86.43,86.32,86.32,56346.0,75.0174,75.0869,74.9914,74.9914,56346.0
2021-09-16 14:05:00,86.32,86.44,86.31,86.43,45047.0,74.9914,75.0956,74.9827,75.0869,45047.0
2021-09-16 14:10:00,86.44,86.49,86.37,86.37,45926.0,75.0956,75.1391,75.0348,75.0348,45926.0
2021-09-16 14:15:00,86.35,86.42,86.32,86.34,33322.0,75.0174,75.0782,74.9914,75.0087,33322.0
2021-09-16 14:20:00,86.35,86.4,86.34,86.34,18859.0,75.0174,75.0609,75.0087,75.0087,18859.0
2021-09-16 14:25:00,86.34,86.34,86.17,86.28,40584.0,75.0087,75.0087,74.8611,74.9566,40584.0
2021-09-16 14:30:00,86.28,86.3,86.16,86.23,21825.0,74.9566,74.974,74.8524,74.9132,21825.0
2021-09-16 14:35:00,86.24,86.25,86.14,86.15,17800.0,74.9219,74.9306,74.835,74.8437,17800.0
2021-09-16 14:40:00,86.15,86.15,86.03,86.11,52849.0,74.8437,74.8437,74.7394,74.8089,52849.0
2021-09-16 14:45:00,86.11,86.12,86.03,86.07,30188.0,74.8089,74.8176,74.7394,74.7742,30188.0
2021-09-16 14:50:00,86.06,86.23,86.02,86.23,40191.0,74.7655,74.9132,74.7307,74.9132,40191.0
2021-09-16 14:55:00,86.22,86.3,86.2,86.23,13970.0,74.9045,74.974,74.8871,74.9132,13970.0
2021-09-16 15:00:00,86.23,86.24,86.15,86.23,48556.0,74.9132,74.9219,74.8437,74.9132,48556.0
2021-09-16 15:05:00,86.23,86.26,86.15,86.2,53244.0,74.9132,74.9392,74.8437,74.8871,53244.0
2021-09-16 15:10:00,86.19,86.24,86.14,86.19,24717.0,74.8784,74.9219,74.835,74.8784,24717.0
2021-09-16 15:15:00,86.19,86.24,86.17,86.2,61249.0,74.8784,74.9219,74.8611,74.8871,61249.0
2021-09-16 15:20:00,86.2,86.31,86.19,86.27,53585.0,74.8871,74.9827,74.8784,74.9479,53585.0
2021-09-16 15:25:00,86.26,86.39,86.15,86.16,31516.0,74.9392,75.0522,74.8437,74.8524,31516.0
2021-09-16 15:30:00,86.16,86.27,86.16,86.25,45270.0,74.8524,74.9479,74.8524,74.9306,45270.0
2021-09-16 15:35:00,86.25,86.26,86.12,86.12,43340.0,74.9306,74.9392,74.8176,74.8176,43340.0
2021-09-16 15:40:00,86.12,86.15,86.03,86.05,66108.0,74.8176,74.8437,74.7394,74.7568,66108.0
2021-09-16 15:45:00,86.05,86.05,85.87,85.9,75448.0,74.7568,74.7568,74.6004,74.6265,75448.0
2021-09-16 15:50:00,85.9,86.0,85.8,85.94,95266.0,74.6265,74.7134,74.5396,74.6612,95266.0
2021-09-16 15:55:00,85.94,86.0,85.89,85.97,205199.0,74.6612,74.7134,74.6178,74.6873,205199.0
2021-09-17 09:30:00,85.86,86.13,85.4,86.01,1125993.0,74.5917,74.8263,74.1921,74.7221,1125993.0
2021-09-17 09:35:00,86.01,86.04,85.83,85.89,28316.0,74.7221,74.7481,74.5657,74.6178,28316.0
2021-09-17 09:40:00,85.85,85.85,85.28,85.37,87979.0,74.5831,74.5831,74.0879,74.166,87979.0
2021-09-17 09:45:00,85.38,85.56,85.2,85.28,33306.0,74.1747,74.3311,74.0184,74.0879,33306.0
2021-09-17 09:50:00,85.26,85.61,85.24,85.57,48265.0,74.0705,74.3745,74.0531,74.3398,48265.0
2021-09-17 09:55:00,85.58,85.65,85.34,85.34,31520.0,74.3485,74.4093,74.14,74.14,31520.0
2021-09-17 10:00:00,85.37,85.5,85.34,85.47,17998.0,74.166,74.279,74.14,74.2529,17998.0
2021-09-17 10:05:00,85.46,85.59,85.43,85.58,9564.0,74.2442,74.3572,74.2182,74.3485,9564.0
2021-09-17 10:10:00,85.58,85.61,85.41,85.52,32127.0,74.3485,74.3745,74.2008,74.2964,32127.0
2021-09-17 10:15:00,85.54,85.6,85.42,85.55,35289.0,74.3137,74.3659,74.2095,74.3224,35289.0
2021-09-17 10:20:00,85.56,85.65,85.44,85.47,25976.0,74.3311,74.4093,74.2269,74.2529,25976.0
2021-09-17 10:25:00,85.47,85.55,85.39,85.41,115187.0,74.2529,74.3224,74.1834,74.2008,115187.0
2021-09-17 10:30:00,85.41,85.42,85.22,85.27,52149.0,74.2008,74.2095,74.0357,74.0792,52149.0
2021-09-17 10:35:00,85.29,85.33,85.16,85.25,27712.0,74.0965,74.1313,73.9836,74.0618,27712.0
2021-09-17 10:40:00,85.24,85.27,85.05,85.06,29125.0,74.0531,74.0792,73.888,73.8967,29125.0
2021-09-17 10:45:00,85.06,85.2,85.02,85.16,13050.0,73.8967,74.0184,73.862,73.9836,13050.0
2021-09-17 10:50:00,85.17,85.24,85.09,85.09,16156.0,73.9923,74.0531,73.9228,73.9228,16156.0
2021-09-17 10:55:00,85.12,85.24,85.1,85.13,12288.0,73.9489,74.0531,73.9315,73.9575,12288.0
2021-09-17 11:00:00,85.11,85.25,85.11,85.22,7812.0,73.9402,74.0618,73.9402,74.0357,7812.0
2021-09-17 11:05:00,85.21,85.21,85.04,85.08,12799.0,74.027,74.027,73.8794,73.9141,12799.0
2021-09-17 11:10:00,85.06,85.15,85.03,85.11,11151.0,73.8967,73.9749,73.8707,73.9402,11151.0
2021-09-17 11:15:00,85.13,85.13,84.93,84.94,30085.0,73.9575,73.9575,73.7838,73.7925,30085.0
2021-09-17 11:20:00,84.93,84.98,84.88,84.88,9179.0,73.7838,73.8272,73.7404,73.7404,9179.0
2021-09-17 11:25:00,84.89,84.91,84.81,84.86,12821.0,73.749,73.7664,73.6795,73.723,12821.0
2021-09-17 11:30:00,84.88,85.01,84.84,84.99,21720.0,73.7404,73.8533,73.7056,73.8359,21720.0
2021-09-17 11:35:00,85.0,85.02,84.9,84.91,12114.0,73.8446,73.862,73.7577,73.7664,12114.0
2021-09-17 11:40:00,84.91,84.97,84.89,84.94,8044.0,73.7664,73.8185,73.749,73.7925,8044.0
2021-09-17 11:45:00,84.93,84.96,84.88,84.92,7160.0,73.7838,73.8099,73.7404,73.7751,7160.0
2021-09-17 11:50:00,84.92,84.92,84.78,84.84,12232.0,73.7751,73.7751,73.6535,73.7056,12232.0
2021-09-17 11:55:00,84.84,84.93,84.84,84.9,12015.0,73.7056,73.7838,73.7056,73.7577,12015.0
2021-09-17 12:00:00,84.9,84.92,84.82,84.83,21333.0,73.7577,73.7751,73.6882,73.6969,21333.0
2021-09-17 12:05:00,84.84,84.92,84.82,84.9,9600.0,73.7056,73.7751,73.6882,73.7577,9600.0
2021-09-17 12:10:00,84.92,84.97,84.84,84.85,45945.0,73.7751,73.8185,73.7056,73.7143,45945.0
2021-09-17 12:15:00,84.83,84.9,84.83,84.89,9692.0,73.6969,73.7577,73.6969,73.749,9692.0
2021-09-17 12:20:00,84.88,84.96,84.86,84.94,6888.0,73.7404,73.8099,73.723,73.7925,6888.0
2021-09-17 12:25:00,84.94,84.95,84.8,84.81,9514.0,73.7925,73.8012,73.6709,73.6795,9514.0
2021-09-17 12:30:00,84.82,84.84,84.77,84.77,6868.0,73.6882,73.7056,73.6448,73.6448,6868.0
2021-09-17 12:35:00,84.78,84.84,84.77,84.82,27348.0,73.6535,73.7056,73.6448,73.6882,27348.0
2021-09-17 12:40:00,84.85,84.89,84.81,84.83,15751.0,73.7143,73.749,73.6795,73.6969,15751.0
2021-09-17 12:45:00,84.82,84.94,84.82,84.9,11127.0,73.6882,73.7925,73.6882,73.7577,11127.0
2021-09-17 12:50:00,84.91,84.92,84.84,84.9,23642.0,73.7664,73.7751,73.7056,73.7577,23642.0
2021-09-17 12:55:00,84.89,84.99,84.86,84.99,5970.0,73.749,73.8359,73.723,73.8359,5970.0
2021-09-17 13:00:00,84.99,85.01,84.94,84.98,28650.0,73.8359,73.8533,73.7925,73.8272,28650.0
2021-09-17 13:05:00,84.97,85.02,84.91,84.91,13302.0,73.8185,73.862,73.7664,73.7664,13302.0
2021-09-17 13:10:00,84.91,84.94,84.85,84.85,9409.0,73.7664,73.7925,73.7143,73.7143,9409.0
2021-09-17 13:15:00,84.86,84.93,84.86,84.87,13278.0,73.723,73.7838,73.723,73.7317,13278.0
2021-09-17 13:20:00,84.87,84.87,84.81,84.86,7779.0,73.7317,73.7317,73.6795,73.723,7779.0
2021-09-17 13:25:00,84.85,84.88,84.82,84.88,13797.0,73.7143,73.7404,73.6882,73.7404,13797.0
2021-09-17 13:30:00,84.89,84.94,84.87,84.93,10785.0,73.749,73.7925,73.7317,73.7838,10785.0
2021-09-17 13:35:00,84.96,84.98,84.87,84.94,31783.0,73.8099,73.8272,73.7317,73.7925,31783.0
2021-09-17 13:40:00,84.93,84.97,84.89,84.92,20740.0,73.7838,73.8185,73.749,73.7751,20740.0
2021-09-17 13:45:00,84.93,84.93,84.85,84.85,12878.0,73.7838,73.7838,73.7143,73.7143,12878.0
2021-09-17 13:50:00,84.84,84.87,84.78,84.86,18667.0,73.7056,73.7317,73.6535,73.723,18667.0
2021-09-17 13:55:00,84.85,84.89,84.84,84.89,12250.0,73.7143,73.749,73.7056,73.749,12250.0
2021-09-17 14:00:00,84.88,84.95,84.85,84.85,21606.0,73.7404,73.8012,73.7143,73.7143,21606.0
2021-09-17 14:05:00,84.85,84.96,84.85,84.96,12681.0,73.7143,73.8099,73.7143,73.8099,12681.0
2021-09-17 14:10:00,84.97,85.02,84.89,84.89,15905.0,73.8185,73.862,73.749,73.749,15905.0
2021-09-17 14:15:00,84.89,84.89,84.78,84.79,12568.0,73.749,73.749,73.6535,73.6622,12568.0
2021-09-17 14:20:00,84.8,84.84,84.79,84.79,9612.0,73.6709,73.7056,73.6622,73.6622,9612.0
2021-09-17 14:25:00,84.8,84.82,84.72,84.74,13425.0,73.6709,73.6882,73.6014,73.6187,13425.0
2021-09-17 14:30:00,84.74,84.76,84.69,84.71,13781.0,73.6187,73.6361,73.5753,73.5927,13781.0
2021-09-17 14:35:00,84.7,84.74,84.69,84.72,13422.0,73.584,73.6187,73.5753,73.6014,13422.0
2021-09-17 14:40:00,84.72,84.74,84.67,84.73,11731.0,73.6014,73.6187,73.5579,73.61,11731.0
2021-09-17 14:45:00,84.73,84.75,84.67,84.7,9249.0,73.61,73.6274,73.5579,73.584,9249.0
2021-09-17 14:50:00,84.71,84.72,84.68,84.69,10676.0,73.5927,73.6014,73.5666,73.5753,10676.0
2021-09-17 14:55:00,84.69,84.76,84.68,84.73,36951.0,73.5753,73.6361,73.5666,73.61,36951.0
2021-09-17 15:00:00,84.74,84.94,84.73,84.94,30745.0,73.6187,73.7925,73.61,73.7925,30745.0
2021-09-17 15:05:00,84.93,84.93,84.77,84.77,21007.0,73.7838,73.7838,73.6448,73.6448,21007.0
2021-09-17 15:10:00,84.78,84.79,84.65,84.67,33249.0,73.6535,73.6622,73.5405,73.5579,33249.0
2021-09-17 15:15:00,84.67,84.68,84.53,84.56,61003.0,73.5579,73.5666,73.4363,73.4624,61003.0
2021-09-17 15:20:00,84.56,84.69,84.55,84.68,39778.0,73.4624,73.5753,73.4537,73.5666,39778.0
2021-09-17 15:25:00,84.68,84.7,84.61,84.68,31889.0,73.5666,73.584,73.5058,73.5666,31889.0
2021-09-17 15:30:00,84.68,84.68,84.51,84.54,35899.0,73.5666,73.5666,73.4189,73.445,35899.0
2021-09-17 15:35:00,84.54,84.67,84.5,84.5,35418.0,73.445,73.5579,73.4102,73.4102,35418.0
2021-09-17 15:40:00,84.49,84.58,84.49,84.51,51174.0,73.4015,73.4797,73.4015,73.4189,51174.0
2021-09-17 15:45:00,84.51,84.52,84.37,84.38,53070.0,73.4189,73.4276,73.2973,73.306,53070.0
2021-09-17 15:50:00,84.38,84.47,83.55,84.19,215680.0,73.306,73.3842,72.5849,73.1409,215680.0
2021-09-17 15:55:00,84.2,84.22,84.02,84.09,580735.0,73.1496,73.167,72.9932,73.054,580735.0
2021-09-20 09:30:00,84.11,84.29,83.97,84.26,91369.0,73.0714,73.2278,72.9498,73.2017,91369.0
2021-09-20 09:35:00,84.27,84.27,83.83,83.91,33783.0,73.2104,73.2104,72.8282,72.8977,33783.0
2021-09-20 09:40:00,83.89,84.04,83.74,83.75,25041.0,72.8803,73.0106,72.75,72.7587,25041.0
2021-09-20 09:45:00,83.71,83.79,83.45,83.47,29126.0,72.7239,72.7934,72.498,72.5154,29126.0
2021-09-20 09:50:00,83.48,83.72,83.31,83.72,39980.0,72.5241,72.7326,72.3764,72.7326,39980.0
2021-09-20 09:55:00,83.71,83.86,83.61,83.62,33874.0,72.7239,72.8542,72.637,72.6457,33874.0
2021-09-20 10:00:00,83.58,83.61,83.39,83.57,49811.0,72.611,72.637,72.4459,72.6023,49811.0
2021-09-20 10:05:00,83.54,83.64,83.39,83.39,25532.0,72.5762,72.6631,72.4459,72.4459,25532.0
2021-09-20 10:10:00,83.41,83.48,83.31,83.42,19534.0,72.4633,72.5241,72.3764,72.472,19534.0
2021-09-20 10:15:00,83.4,83.58,83.32,83.51,28576.0,72.4546,72.611,72.3851,72.5502,28576.0
2021-09-20 10:20:00,83.5,83.78,83.49,83.78,19571.0,72.5415,72.7847,72.5328,72.7847,19571.0
2021-09-20 10:25:00,83.8,83.93,83.7,83.8,28970.0,72.8021,72.915,72.7152,72.8021,28970.0
2021-09-20 10:30:00,83.79,83.93,83.72,83.89,22066.0,72.7934,72.915,72.7326,72.8803,22066.0
2021-09-20 10:35:00,83.89,83.93,83.65,83.68,17029.0,72.8803,72.915,72.6718,72.6978,17029.0
2021-09-20 10:40:00,83.69,83.75,83.58,83.6,21936.0,72.7065,72.7587,72.611,72.6283,21936.0
2021-09-20 10:45:00,83.6,83.82,83.56,83.72,27311.0,72.6283,72.8195,72.5936,72.7326,27311.0
2021-09-20 10:50:00,83.71,83.83,83.65,83.72,58206.0,72.7239,72.8282,72.6718,72.7326,58206.0
2021-09-20 10:55:00,83.7,83.71,83.52,83.61,37943.0,72.7152,72.7239,72.5588,72.637,37943.0
2021-09-20 11:00:00,83.61,83.79,83.56,83.75,28551.0,72.637,72.7934,72.5936,72.7587,28551.0
2021-09-20 11:05:00,83.73,83.75,83.64,83.68,16194.0,72.7413,72.7587,72.6631,72.6978,16194.0
2021-09-20 11:10:00,83.68,83.74,83.63,83.63,20031.0,72.6978,72.75,72.6544,72.6544,20031.0
2021-09-20 11:15:00,83.63,83.64,83.51,83.61,16905.0,72.6544,72.6631,72.5502,72.637,16905.0
2021-09-20 11:20:00,83.6,83.65,83.47,83.52,10632.0,72.6283,72.6718,72.5154,72.5588,10632.0
2021-09-20 11:25:00,83.51,83.53,83.41,83.42,12239.0,72.5502,72.5675,72.4633,72.472,12239.0
2021-09-20 11:30:00,83.4,83.42,83.3,83.4,19275.0,72.4546,72.472,72.3677,72.4546,19275.0
2021-09-20 11:35:00,83.41,83.51,83.41,83.46,41255.0,72.4633,72.5502,72.4633,72.5067,41255.0
2021-09-20 11:40:00,83.48,83.5,83.41,83.46,16443.0,72.5241,72.5415,72.4633,72.5067,16443.0
2021-09-20 11:45:00,83.45,83.49,83.41,83.43,9996.0,72.498,72.5328,72.4633,72.4807,9996.0
2021-09-20 11:50:00,83.42,83.42,83.32,83.34,23421.0,72.472,72.472,72.3851,72.4025,23421.0
2021-09-20 11:55:00,83.35,83.36,83.28,83.3,17709.0,72.4112,72.4198,72.3503,72.3677,17709.0
2021-09-20 12:00:00,83.31,83.33,83.27,83.32,15114.0,72.3764,72.3938,72.3417,72.3851,15114.0
2021-09-20 12:05:00,83.31,83.42,83.31,83.36,40199.0,72.3764,72.472,72.3764,72.4198,40199.0
2021-09-20 12:10:00,83.37,83.42,83.35,83.39,12072.0,72.4285,72.472,72.4112,72.4459,12072.0
2021-09-20 12:15:00,83.4,83.44,83.36,83.36,13588.0,72.4546,72.4893,72.4198,72.4198,13588.0
2021-09-20 12:20:00,83.36,83.47,83.34,83.46,17628.0,72.4198,72.5154,72.4025,72.5067,17628.0
2021-09-20 12:25:00,83.48,83.53,83.45,83.5,17694.0,72.5241,72.5675,72.498,72.5415,17694.0
2021-09-20 12:30:00,83.5,83.53,83.46,83.5,16367.0,72.5415,72.5675,72.5067,72.5415,16367.0
2021-09-20 12:35:00,83.51,83.53,83.48,83.51,20510.0,72.5502,72.5675,72.5241,72.5502,20510.0
2021-09-20 12:40:00,83.51,83.52,83.39,83.42,22029.0,72.5502,72.5588,72.4459,72.472,22029.0
2021-09-20 12:45:00,83.4,83.44,83.35,83.42,29499.0,72.4546,72.4893,72.4112,72.472,29499.0
2021-09-20 12:50:00,83.43,83.43,83.34,83.37,12370.0,72.4807,72.4807,72.4025,72.4285,12370.0
2021-09-20 12:55:00,83.38,83.38,83.28,83.31,15481.0,72.4372,72.4372,72.3503,72.3764,15481.0
2021-09-20 13:00:00,83.3,83.3,83.12,83.14,26265.0,72.3677,72.3677,72.2113,72.2287,26265.0
2021-09-20 13:05:00,83.15,83.18,83.07,83.09,15351.0,72.2374,72.2635,72.1679,72.1853,15351.0
2021-09-20 13:10:00,83.08,83.09,82.96,82.99,21719.0,72.1766,72.1853,72.0723,72.0984,21719.0
2021-09-20 13:15:00,82.99,83.01,82.91,82.93,34608.0,72.0984,72.1158,72.0289,72.0463,34608.0
2021-09-20 13:20:00,82.93,82.93,82.85,82.89,11922.0,72.0463,72.0463,71.9768,72.0115,11922.0
2021-09-20 13:25:00,82.9,82.92,82.85,82.86,13328.0,72.0202,72.0376,71.9768,71.9855,13328.0
2021-09-20 13:30:00,82.85,83.0,82.83,82.97,17134.0,71.9768,72.1071,71.9594,72.081,17134.0
2021-09-20 13:35:00,82.97,83.11,82.97,83.1,14276.0,72.081,72.2026,72.081,72.194,14276.0
2021-09-20 13:40:00,83.09,83.09,82.98,82.99,11543.0,72.1853,72.1853,72.0897,72.0984,11543.0
2021-09-20 13:45:00,82.99,83.04,82.98,82.98,10884.0,72.0984,72.1418,72.0897,72.0897,10884.0
2021-09-20 13:50:00,82.99,83.0,82.94,82.95,10141.0,72.0984,72.1071,72.055,72.0636,10141.0
2021-09-20 13:55:00,82.96,83.0,82.91,82.92,8606.0,72.0723,72.1071,72.0289,72.0376,8606.0
2021-09-20 14:00:00,82.92,82.99,82.87,82.91,21503.0,72.0376,72.0984,71.9941,72.0289,21503.0
2021-09-20 14:05:00,82.91,82.93,82.83,82.84,21841.0,72.0289,72.0463,71.9594,71.9681,21841.0
2021-09-20 14:10:00,82.84,82.84,82.66,82.67,17172.0,71.9681,71.9681,71.8117,71.8204,17172.0
2021-09-20 14:15:00,82.66,82.72,82.64,82.71,17695.0,71.8117,71.8638,71.7943,71.8551,17695.0
2021-09-20 14:20:00,82.71,82.77,82.65,82.67,21344.0,71.8551,71.9073,71.803,71.8204,21344.0
2021-09-20 14:25:00,82.67,82.73,82.67,82.71,55274.0,71.8204,71.8725,71.8204,71.8551,55274.0
2021-09-20 14:30:00,82.69,82.73,82.53,82.54,32355.0,71.8378,71.8725,71.6988,71.7075,32355.0
2021-09-20 14:35:00,82.55,82.56,82.48,82.49,25367.0,71.7161,71.7248,71.6553,71.664,25367.0
2021-09-20 14:40:00,82.49,82.53,82.4,82.42,24375.0,71.664,71.6988,71.5858,71.6032,24375.0
2021-09-20 14:45:00,82.41,82.52,82.39,82.52,29282.0,71.5945,71.6901,71.5771,71.6901,29282.0
2021-09-20 14:50:00,82.55,82.56,82.41,82.43,39557.0,71.7161,71.7248,71.5945,71.6119,39557.0
2021-09-20 14:55:00,82.42,82.53,82.42,82.5,42713.0,71.6032,71.6988,71.6032,71.6727,42713.0
2021-09-20 15:00:00,82.5,82.64,82.44,82.48,57055.0,71.6727,71.7943,71.6206,71.6553,57055.0
2021-09-20 15:05:00,82.48,82.48,82.26,82.36,32982.0,71.6553,71.6553,71.4642,71.5511,32982.0
2021-09-20 15:10:00,82.36,82.44,82.29,82.41,31191.0,71.5511,71.6206,71.4903,71.5945,31191.0
2021-09-20 15:15:00,82.41,82.53,82.29,82.35,35385.0,71.5945,71.6988,71.4903,71.5424,35385.0
2021-09-20 15:20:00,82.38,82.47,82.29,82.42,21417.0,71.5685,71.6466,71.4903,71.6032,21417.0
2021-09-20 15:25:00,82.43,82.75,82.41,82.74,28657.0,71.6119,71.8899,71.5945,71.8812,28657.0
2021-09-20 15:30:00,82.73,82.93,82.7,82.93,29724.0,71.8725,72.0463,71.8465,72.0463,29724.0
2021-09-20 15:35:00,82.9,83.06,82.88,82.9,37902.0,72.0202,72.1592,72.0028,72.0202,37902.0
2021-09-20 15:40:00,82.89,83.26,82.89,83.26,57798.0,72.0115,72.333,72.0115,72.333,57798.0
2021-09-20 15:45:00,83.26,83.53,83.26,83.43,139932.0,72.333,72.5675,72.333,72.4807,139932.0
2021-09-20 15:50:00,83.43,83.43,83.16,83.18,115424.0,72.4807,72.4807,72.2461,72.2635,115424.0
2021-09-20 15:55:00,83.18,83.33,83.09,83.31,156914.0,72.2635,72.3938,72.1853,72.3764,156914.0
2021-09-21 09:30:00,83.4,83.67,83.12,83.58,51630.0,72.4546,72.6892,72.2113,72.611,51630.0
2021-09-21 09:35:00,83.65,83.77,83.55,83.55,18390.0,72.6718,72.776,72.5849,72.5849,18390.0
2021-09-21 09:40:00,83.54,83.67,83.52,83.6,37121.0,72.5762,72.6892,72.5588,72.6283,37121.0
2021-09-21 09:45:00,83.61,83.83,83.58,83.64,21786.0,72.637,72.8282,72.611,72.6631,21786.0
2021-09-21 09:50:00,83.63,83.9,83.63,83.79,38059.0,72.6544,72.889,72.6544,72.7934,38059.0
2021-09-21 09:55:00,83.81,83.96,83.74,83.78,29706.0,72.8108,72.9411,72.75,72.7847,29706.0
2021-09-21 10:00:00,83.8,83.97,83.8,83.82,20903.0,72.8021,72.9498,72.8021,72.8195,20903.0
2021-09-21 10:05:00,83.81,83.94,83.74,83.84,16669.0,72.8108,72.9237,72.75,72.8368,16669.0
2021-09-21 10:10:00,83.84,83.92,83.66,83.68,25318.0,72.8368,72.9063,72.6805,72.6978,25318.0
2021-09-21 10:15:00,83.7,83.8,83.69,83.79,17266.0,72.7152,72.8021,72.7065,72.7934,17266.0
2021-09-21 10:20:00,83.78,83.78,83.57,83.58,19520.0,72.7847,72.7847,72.6023,72.611,19520.0
2021-09-21 10:25:00,83.59,83.69,83.5,83.66,23250.0,72.6197,72.7065,72.5415,72.6805,23250.0
2021-09-21 10:30:00,83.65,83.65,83.35,83.42,22665.0,72.6718,72.6718,72.4112,72.472,22665.0
2021-09-21 10:35:00,83.43,83.54,83.35,83.53,13742.0,72.4807,72.5762,72.4112,72.5675,13742.0
2021-09-21 10:40:00,83.53,83.62,83.48,83.6,51504.0,72.5675,72.6457,72.5241,72.6283,51504.0
2021-09-21 10:45:00,83.61,83.69,83.54,83.62,32928.0,72.637,72.7065,72.5762,72.6457,32928.0
2021-09-21 10:50:00,83.63,83.71,83.61,83.7,22985.0,72.6544,72.7239,72.637,72.7152,22985.0
2021-09-21 10:55:00,83.7,83.86,83.68,83.82,41232.0,72.7152,72.8542,72.6978,72.8195,41232.0
2021-09-21 11:00:00,83.82,83.82,83.62,83.66,19799.0,72.8195,72.8195,72.6457,72.6805,19799.0
2021-09-21 11:05:00,83.64,83.7,83.57,83.63,19317.0,72.6631,72.7152,72.6023,72.6544,19317.0
2021-09-21 11:10:00,83.63,83.68,83.56,83.67,19138.0,72.6544,72.6978,72.5936,72.6892,19138.0
2021-09-21 11:15:00,83.68,83.68,83.4,83.42,21718.0,72.6978,72.6978,72.4546,72.472,21718.0
2021-09-21 11:20:00,83.43,83.43,83.34,83.37,12514.0,72.4807,72.4807,72.4025,72.4285,12514.0
2021-09-21 11:25:00,83.37,83.47,83.37,83.45,12043.0,72.4285,72.5154,72.4285,72.498,12043.0
2021-09-21 11:30:00,83.43,83.54,83.41,83.52,19946.0,72.4807,72.5762,72.4633,72.5588,19946.0
2021-09-21 11:35:00,83.52,83.61,83.5,83.55,32973.0,72.5588,72.637,72.5415,72.5849,32973.0
2021-09-21 11:40:00,83.55,83.61,83.52,83.59,8545.0,72.5849,72.637,72.5588,72.6197,8545.0
2021-09-21 11:45:00,83.59,83.66,83.58,83.63,13825.0,72.6197,72.6805,72.611,72.6544,13825.0
2021-09-21 11:50:00,83.63,83.72,83.57,83.69,36836.0,72.6544,72.7326,72.6023,72.7065,36836.0
2021-09-21 11:55:00,83.7,83.76,83.7,83.74,8915.0,72.7152,72.7673,72.7152,72.75,8915.0
2021-09-21 12:00:00,83.75,83.85,83.75,83.8,17081.0,72.7587,72.8455,72.7587,72.8021,17081.0
2021-09-21 12:05:00,83.79,83.89,83.75,83.89,10074.0,72.7934,72.8803,72.7587,72.8803,10074.0
2021-09-21 12:10:00,83.88,83.93,83.85,83.89,21694.0,72.8716,72.915,72.8455,72.8803,21694.0
2021-09-21 12:15:00,83.89,84.02,83.88,83.95,20154.0,72.8803,72.9932,72.8716,72.9324,20154.0
2021-09-21 12:20:00,83.96,84.02,83.91,83.91,45005.0,72.9411,72.9932,72.8977,72.8977,45005.0
2021-09-21 12:25:00,83.91,83.94,83.77,83.79,30420.0,72.8977,72.9237,72.776,72.7934,30420.0
2021-09-21 12:30:00,83.79,83.83,83.73,83.77,18351.0,72.7934,72.8282,72.7413,72.776,18351.0
2021-09-21 12:35:00,83.78,83.8,83.71,83.76,14152.0,72.7847,72.8021,72.7239,72.7673,14152.0
2021-09-21 12:40:00,83.77,83.77,83.7,83.72,19036.0,72.776,72.776,72.7152,72.7326,19036.0
2021-09-21 12:45:00,83.71,83.76,83.61,83.72,102763.0,72.7239,72.7673,72.637,72.7326,102763.0
2021-09-21 12:50:00,83.72,83.74,83.65,83.72,77739.0,72.7326,72.75,72.6718,72.7326,77739.0
2021-09-21 12:55:00,83.72,83.72,83.65,83.71,24204.0,72.7326,72.7326,72.6718,72.7239,24204.0
2021-09-21 13:00:00,83.7,83.76,83.66,83.68,20582.0,72.7152,72.7673,72.6805,72.6978,20582.0
2021-09-21 13:05:00,83.68,83.73,83.59,83.59,6750.0,72.6978,72.7413,72.6197,72.6197,6750.0
2021-09-21 13:10:00,83.58,83.61,83.53,83.58,6279.0,72.611,72.637,72.5675,72.611,6279.0
2021-09-21 13:15:00,83.58,83.59,83.53,83.54,7680.0,72.611,72.6197,72.5675,72.5762,7680.0
2021-09-21 13:20:00,83.53,83.53,83.39,83.39,16034.0,72.5675,72.5675,72.4459,72.4459,16034.0
2021-09-21 13:25:00,83.39,83.41,83.34,83.34,7895.0,72.4459,72.4633,72.4025,72.4025,7895.0
2021-09-21 13:30:00,83.35,83.38,83.28,83.28,7917.0,72.4112,72.4372,72.3503,72.3503,7917.0
2021-09-21 13:35:00,83.29,83.29,83.22,83.23,36760.0,72.359,72.359,72.2982,72.3069,36760.0
2021-09-21 13:40:00,83.23,83.27,83.18,83.26,12437.0,72.3069,72.3417,72.2635,72.333,12437.0
2021-09-21 13:45:00,83.26,83.27,83.16,83.18,10708.0,72.333,72.3417,72.2461,72.2635,10708.0
2021-09-21 13:50:00,83.18,83.23,83.14,83.14,13752.0,72.2635,72.3069,72.2287,72.2287,13752.0
2021-09-21 13:55:00,83.14,83.18,83.12,83.17,11926.0,72.2287,72.2635,72.2113,72.2548,11926.0
2021-09-21 14:00:00,83.17,83.21,83.11,83.19,41114.0,72.2548,72.2895,72.2026,72.2721,41114.0
2021-09-21 14:05:00,83.2,83.22,83.15,83.15,12055.0,72.2808,72.2982,72.2374,72.2374,12055.0
2021-09-21 14:10:00,83.16,83.21,83.11,83.16,12796.0,72.2461,72.2895,72.2026,72.2461,12796.0
2021-09-21 14:15:00,83.15,83.15,83.07,83.09,18951.0,72.2374,72.2374,72.1679,72.1853,18951.0
2021-09-21 14:20:00,83.09,83.11,83.03,83.09,24286.0,72.1853,72.2026,72.1331,72.1853,24286.0
2021-09-21 14:25:00,83.1,83.15,83.08,83.09,21215.0,72.194,72.2374,72.1766,72.1853,21215.0
2021-09-21 14:30:00,83.09,83.17,83.09,83.17,17241.0,72.1853,72.2548,72.1853,72.2548,17241.0
2021-09-21 14:35:00,83.16,83.18,83.07,83.11,12814.0,72.2461,72.2635,72.1679,72.2026,12814.0
2021-09-21 14:40:00,83.1,83.14,83.05,83.06,5128.0,72.194,72.2287,72.1505,72.1592,5128.0
2021-09-21 14:45:00,83.05,83.08,82.98,83.02,22019.0,72.1505,72.1766,72.0897,72.1245,22019.0
2021-09-21 14:50:00,83.02,83.19,83.01,83.12,13752.0,72.1245,72.2721,72.1158,72.2113,13752.0
2021-09-21 14:55:00,83.12,83.13,83.07,83.1,7850.0,72.2113,72.22,72.1679,72.194,7850.0
2021-09-21 15:00:00,83.11,83.25,83.11,83.23,10296.0,72.2026,72.3243,72.2026,72.3069,10296.0
2021-09-21 15:05:00,83.23,83.29,83.21,83.24,9407.0,72.3069,72.359,72.2895,72.3156,9407.0
2021-09-21 15:10:00,83.24,83.34,83.23,83.34,28881.0,72.3156,72.4025,72.3069,72.4025,28881.0
2021-09-21 15:15:00,83.34,83.38,83.32,83.35,20104.0,72.4025,72.4372,72.3851,72.4112,20104.0
2021-09-21 15:20:00,83.36,83.43,83.32,83.36,25640.0,72.4198,72.4807,72.3851,72.4198,25640.0
2021-09-21 15:25:00,83.37,83.39,83.33,83.36,30558.0,72.4285,72.4459,72.3938,72.4198,30558.0
2021-09-21 15:30:00,83.36,83.39,83.33,83.33,21161.0,72.4198,72.4459,72.3938,72.3938,21161.0
2021-09-21 15:35:00,83.33,83.33,83.22,83.27,18680.0,72.3938,72.3938,72.2982,72.3417,18680.0
2021-09-21 15:40:00,83.26,83.33,83.22,83.23,40860.0,72.333,72.3938,72.2982,72.3069,40860.0
2021-09-21 15:45:00,83.23,83.23,83.12,83.15,23761.0,72.3069,72.3069,72.2113,72.2374,23761.0
2021-09-21 15:50:00,83.15,83.2,83.11,83.15,52206.0,72.2374,72.2808,72.2026,72.2374,52206.0
2021-09-21 15:55:00,83.17,83.17,82.97,82.97,168890.0,72.2548,72.2548,72.081,72.081,168890.0
2021-09-22 09:30:00,83.28,83.28,82.62,82.89,49957.0,72.3503,72.3503,71.777,72.0115,49957.0
2021-09-22 09:35:00,82.93,82.99,82.75,82.88,18838.0,72.0463,72.0984,71.8899,72.0028,18838.0
2021-09-22 09:40:00,82.84,82.97,82.75,82.93,19438.0,71.9681,72.081,71.8899,72.0463,19438.0
2021-09-22 09:45:00,82.9,82.93,82.53,82.59,14672.0,72.0202,72.0463,71.6988,71.7509,14672.0
2021-09-22 09:50:00,82.62,82.63,82.45,82.53,104563.0,71.777,71.7856,71.6293,71.6988,104563.0
2021-09-22 09:55:00,82.51,82.74,82.47,82.71,8957.0,71.6814,71.8812,71.6466,71.8551,8957.0
2021-09-22 10:00:00,82.73,83.15,82.73,83.14,15759.0,71.8725,72.2374,71.8725,72.2287,15759.0
2021-09-22 10:05:00,83.11,83.23,83.05,83.05,17406.0,72.2026,72.3069,72.1505,72.1505,17406.0
2021-09-22 10:10:00,83.05,83.15,83.0,83.04,9867.0,72.1505,72.2374,72.1071,72.1418,9867.0
2021-09-22 10:15:00,83.04,83.22,83.02,83.16,8108.0,72.1418,72.2982,72.1245,72.2461,8108.0
2021-09-22 10:20:00,83.13,83.24,83.13,83.15,10165.0,72.22,72.3156,72.22,72.2374,10165.0
2021-09-22 10:25:00,83.13,83.35,83.12,83.32,9611.0,72.22,72.4112,72.2113,72.3851,9611.0
2021-09-22 10:30:00,83.34,83.46,83.3,83.35,10515.0,72.4025,72.5067,72.3677,72.4112,10515.0
2021-09-22 10:35:00,83.41,83.42,83.31,83.33,9746.0,72.4633,72.472,72.3764,72.3938,9746.0
2021-09-22 10:40:00,83.32,83.32,83.16,83.21,10376.0,72.3851,72.3851,72.2461,72.2895,10376.0
2021-09-22 10:45:00,83.23,83.27,83.12,83.13,10903.0,72.3069,72.3417,72.2113,72.22,10903.0
2021-09-22 10:50:00,83.09,83.19,83.06,83.19,5377.0,72.1853,72.2721,72.1592,72.2721,5377.0
2021-09-22 10:55:00,83.21,83.35,83.21,83.35,20166.0,72.2895,72.4112,72.2895,72.4112,20166.0
2021-09-22 11:00:00,83.39,83.39,83.31,83.33,13118.0,72.4459,72.4459,72.3764,72.3938,13118.0
2021-09-22 11:05:00,83.33,83.36,83.28,83.33,6988.0,72.3938,72.4198,72.3503,72.3938,6988.0
2021-09-22 11:10:00,83.32,83.37,83.29,83.32,12883.0,72.3851,72.4285,72.359,72.3851,12883.0
2021-09-22 11:15:00,83.32,83.41,83.27,83.39,26478.0,72.3851,72.4633,72.3417,72.4459,26478.0
2021-09-22 11:20:00,83.39,83.39,83.32,83.37,5860.0,72.4459,72.4459,72.3851,72.4285,5860.0
2021-09-22 11:25:00,83.37,83.38,83.27,83.36,30655.0,72.4285,72.4372,72.3417,72.4198,30655.0
2021-09-22 11:30:00,83.37,83.37,83.24,83.28,6349.0,72.4285,72.4285,72.3156,72.3503,6349.0
2021-09-22 11:35:00,83.29,83.34,83.24,83.26,4098.0,72.359,72.4025,72.3156,72.333,4098.0
2021-09-22 11:40:00,83.27,83.29,83.23,83.29,5279.0,72.3417,72.359,72.3069,72.359,5279.0
2021-09-22 11:45:00,83.31,83.35,83.29,83.32,6718.0,72.3764,72.4112,72.359,72.3851,6718.0
2021-09-22 11:50:00,83.31,83.37,83.23,83.26,20569.0,72.3764,72.4285,72.3069,72.333,20569.0
2021-09-22 11:55:00,83.27,83.33,83.26,83.3,4176.0,72.3417,72.3938,72.333,72.3677,4176.0
2021-09-22 12:00:00,83.29,83.32,83.27,83.3,3200.0,72.359,72.3851,72.3417,72.3677,3200.0
2021-09-22 12:05:00,83.31,83.32,83.27,83.28,9801.0,72.3764,72.3851,72.3417,72.3503,9801.0
2021-09-22 12:10:00,83.29,83.3,83.24,83.25,12601.0,72.359,72.3677,72.3156,72.3243,12601.0
2021-09-22 12:15:00,83.24,83.25,83.14,83.19,31658.0,72.3156,72.3243,72.2287,72.2721,31658.0
2021-09-22 12:20:00,83.19,83.21,83.18,83.19,3664.0,72.2721,72.2895,72.2635,72.2721,3664.0
2021-09-22 12:25:00,83.18,83.21,83.11,83.15,30967.0,72.2635,72.2895,72.2026,72.2374,30967.0
2021-09-22 12:30:00,83.18,83.24,83.17,83.24,7960.0,72.2635,72.3156,72.2548,72.3156,7960.0
2021-09-22 12:35:00,83.25,83.31,83.24,83.28,11388.0,72.3243,72.3764,72.3156,72.3503,11388.0
2021-09-22 12:40:00,83.29,83.32,83.25,83.29,4854.0,72.359,72.3851,72.3243,72.359,4854.0
2021-09-22 12:45:00,83.27,83.27,83.2,83.24,7136.0,72.3417,72.3417,72.2808,72.3156,7136.0
2021-09-22 12:50:00,83.25,83.26,83.21,83.24,9834.0,72.3243,72.333,72.2895,72.3156,9834.0
2021-09-22 12:55:00,83.24,83.25,83.18,83.22,3186.0,72.3156,72.3243,72.2635,72.2982,3186.0
2021-09-22 13:00:00,83.24,83.24,83.19,83.21,5528.0,72.3156,72.3156,72.2721,72.2895,5528.0
2021-09-22 13:05:00,83.19,83.19,83.15,83.15,4589.0,72.2721,72.2721,72.2374,72.2374,4589.0
2021-09-22 13:10:00,83.15,83.16,83.1,83.11,6341.0,72.2374,72.2461,72.194,72.2026,6341.0
2021-09-22 13:15:00,83.1,83.14,83.08,83.11,6617.0,72.194,72.2287,72.1766,72.2026,6617.0
2021-09-22 13:20:00,83.1,83.14,83.09,83.1,9547.0,72.194,72.2287,72.1853,72.194,9547.0
2021-09-22 13:25:00,83.1,83.14,83.08,83.12,6276.0,72.194,72.2287,72.1766,72.2113,6276.0
2021-09-22 13:30:00,83.12,83.12,83.04,83.05,5579.0,72.2113,72.2113,72.1418,72.1505,5579.0
2021-09-22 13:35:00,83.06,83.06,82.98,83.06,15193.0,72.1592,72.1592,72.0897,72.1592,15193.0
2021-09-22 13:40:00,83.06,83.13,83.04,83.11,5227.0,72.1592,72.22,72.1418,72.2026,5227.0
2021-09-22 13:45:00,83.11,83.14,83.1,83.11,3826.0,72.2026,72.2287,72.194,72.2026,3826.0
2021-09-22 13:50:00,83.09,83.12,83.04,83.06,4794.0,72.1853,72.2113,72.1418,72.1592,4794.0
2021-09-22 13:55:00,83.06,83.1,83.04,83.06,4117.0,72.1592,72.194,72.1418,72.1592,4117.0
2021-09-22 14:00:00,83.05,83.13,82.96,83.1,19432.0,72.1505,72.22,72.0723,72.194,19432.0
2021-09-22 14:05:00,83.14,83.17,82.98,83.17,7894.0,72.2287,72.2548,72.0897,72.2548,7894.0
2021-09-22 14:10:00,83.19,83.29,83.18,83.27,11826.0,72.2721,72.359,72.2635,72.3417,11826.0
2021-09-22 14:15:00,83.3,83.35,83.21,83.21,8876.0,72.3677,72.4112,72.2895,72.2895,8876.0
2021-09-22 14:20:00,83.22,83.26,83.14,83.16,12414.0,72.2982,72.333,72.2287,72.2461,12414.0
2021-09-22 14:25:00,83.16,83.24,83.12,83.23,13899.0,72.2461,72.3156,72.2113,72.3069,13899.0
2021-09-22 14:30:00,83.24,83.28,83.2,83.24,15307.0,72.3156,72.3503,72.2808,72.3156,15307.0
2021-09-22 14:35:00,83.25,83.25,83.08,83.08,17773.0,72.3243,72.3243,72.1766,72.1766,17773.0
2021-09-22 14:40:00,83.06,83.07,82.96,83.03,17060.0,72.1592,72.1679,72.0723,72.1331,17060.0
2021-09-22 14:45:00,83.01,83.06,82.93,82.93,17527.0,72.1158,72.1592,72.0463,72.0463,17527.0
2021-09-22 14:50:00,82.94,83.0,82.86,82.96,15367.0,72.055,72.1071,71.9855,72.0723,15367.0
2021-09-22 14:55:00,82.99,82.99,82.89,82.92,18903.0,72.0984,72.0984,72.0115,72.0376,18903.0
2021-09-22 15:00:00,82.9,82.92,82.83,82.9,17972.0,72.0202,72.0376,71.9594,72.0202,17972.0
2021-09-22 15:05:00,82.91,82.94,82.85,82.94,16368.0,72.0289,72.055,71.9768,72.055,16368.0
2021-09-22 15:10:00,82.93,83.09,82.89,83.09,13856.0,72.0463,72.1853,72.0115,72.1853,13856.0
2021-09-22 15:15:00,83.09,83.12,83.05,83.12,19554.0,72.1853,72.2113,72.1505,72.2113,19554.0
2021-09-22 15:20:00,83.12,83.14,83.05,83.06,17831.0,72.2113,72.2287,72.1505,72.1592,17831.0
2021-09-22 15:25:00,83.05,83.06,82.97,82.98,14634.0,72.1505,72.1592,72.081,72.0897,14634.0
2021-09-22 15:30:00,82.97,82.97,82.74,82.76,20173.0,72.081,72.081,71.8812,71.8986,20173.0
2021-09-22 15:35:00,82.75,82.89,82.74,82.89,15082.0,71.8899,72.0115,71.8812,72.0115,15082.0
2021-09-22 15:40:00,82.9,82.93,82.76,82.76,23369.0,72.0202,72.0463,71.8986,71.8986,23369.0
2021-09-22 15:45:00,82.77,82.82,82.73,82.76,32129.0,71.9073,71.9507,71.8725,71.8986,32129.0
2021-09-22 15:50:00,82.76,82.83,82.67,82.77,120323.0,71.8986,71.9594,71.8204,71.9073,120323.0
2021-09-22 15:55:00,82.77,82.79,82.67,82.71,209489.0,71.9073,71.9246,71.8204,71.8551,209489.0
2021-09-23 09:30:00,82.63,82.89,82.27,82.86,50269.0,71.7856,72.0115,71.4729,71.9855,50269.0
2021-09-23 09:35:00,82.92,83.21,82.89,83.2,11200.0,72.0376,72.2895,72.0115,72.2808,11200.0
2021-09-23 09:40:00,83.25,83.32,83.13,83.15,11225.0,72.3243,72.3851,72.22,72.2374,11225.0
2021-09-23 09:45:00,83.13,83.2,83.07,83.07,7932.0,72.22,72.2808,72.1679,72.1679,7932.0
2021-09-23 09:50:00,83.11,83.19,83.04,83.15,10588.0,72.2026,72.2721,72.1418,72.2374,10588.0
2021-09-23 09:55:00,83.13,83.13,82.95,82.95,8716.0,72.22,72.22,72.0636,72.0636,8716.0
2021-09-23 10:00:00,82.98,83.1,82.96,83.05,19334.0,72.0897,72.194,72.0723,72.1505,19334.0
2021-09-23 10:05:00,83.01,83.02,82.95,83.02,9202.0,72.1158,72.1245,72.0636,72.1245,9202.0
2021-09-23 10:10:00,83.01,83.1,82.95,83.1,10281.0,72.1158,72.194,72.0636,72.194,10281.0
2021-09-23 10:15:00,83.1,83.13,83.03,83.07,19062.0,72.194,72.22,72.1331,72.1679,19062.0
2021-09-23 10:20:00,83.07,83.1,83.03,83.04,7199.0,72.1679,72.194,72.1331,72.1418,7199.0
2021-09-23 10:25:00,83.02,83.09,83.01,83.03,8870.0,72.1245,72.1853,72.1158,72.1331,8870.0
2021-09-23 10:30:00,83.01,83.02,82.9,82.99,30120.0,72.1158,72.1245,72.0202,72.0984,30120.0
2021-09-23 10:35:00,82.99,83.07,82.99,83.04,15701.0,72.0984,72.1679,72.0984,72.1418,15701.0
2021-09-23 10:40:00,83.04,83.04,82.85,82.85,13238.0,72.1418,72.1418,71.9768,71.9768,13238.0
2021-09-23 10:45:00,82.85,82.95,82.84,82.91,10168.0,71.9768,72.0636,71.9681,72.0289,10168.0
2021-09-23 10:50:00,82.91,83.03,82.91,83.02,6771.0,72.0289,72.1331,72.0289,72.1245,6771.0
2021-09-23 10:55:00,83.03,83.11,83.02,83.05,13052.0,72.1331,72.2026,72.1245,72.1505,13052.0
2021-09-23 11:00:00,83.04,83.09,82.99,83.04,14430.0,72.1418,72.1853,72.0984,72.1418,14430.0
2021-09-23 11:05:00,83.04,83.12,83.04,83.12,12668.0,72.1418,72.2113,72.1418,72.2113,12668.0
2021-09-23 11:10:00,83.13,83.14,83.07,83.08,8150.0,72.22,72.2287,72.1679,72.1766,8150.0
2021-09-23 11:15:00,83.07,83.08,82.97,82.98,8454.0,72.1679,72.1766,72.081,72.0897,8454.0
2021-09-23 11:20:00,82.98,83.03,82.97,83.03,7437.0,72.0897,72.1331,72.081,72.1331,7437.0
2021-09-23 11:25:00,83.03,83.1,82.95,83.1,13246.0,72.1331,72.194,72.0636,72.194,13246.0
2021-09-23 11:30:00,83.1,83.16,83.08,83.16,24525.0,72.194,72.2461,72.1766,72.2461,24525.0
2021-09-23 11:35:00,83.16,83.23,83.15,83.15,24139.0,72.2461,72.3069,72.2374,72.2374,24139.0
2021-09-23 11:40:00,83.14,83.21,83.14,83.2,12980.0,72.2287,72.2895,72.2287,72.2808,12980.0
2021-09-23 11:45:00,83.19,83.2,83.1,83.12,6348.0,72.2721,72.2808,72.194,72.2113,6348.0
2021-09-23 11:50:00,83.14,83.14,83.04,83.08,9547.0,72.2287,72.2287,72.1418,72.1766,9547.0
2021-09-23 11:55:00,83.07,83.1,83.04,83.06,5100.0,72.1679,72.194,72.1418,72.1592,5100.0
2021-09-23 12:00:00,83.06,83.1,83.04,83.05,9511.0,72.1592,72.194,72.1418,72.1505,9511.0
2021-09-23 12:05:00,83.05,83.08,83.01,83.01,6090.0,72.1505,72.1766,72.1158,72.1158,6090.0
2021-09-23 12:10:00,83.01,83.03,83.0,83.01,7488.0,72.1158,72.1331,72.1071,72.1158,7488.0
2021-09-23 12:15:00,83.0,83.0,82.94,82.96,6100.0,72.1071,72.1071,72.055,72.0723,6100.0
2021-09-23 12:20:00,82.98,82.98,82.93,82.95,6173.0,72.0897,72.0897,72.0463,72.0636,6173.0
2021-09-23 12:25:00,82.95,83.03,82.92,83.02,6028.0,72.0636,72.1331,72.0376,72.1245,6028.0
2021-09-23 12:30:00,83.03,83.06,83.01,83.02,7007.0,72.1331,72.1592,72.1158,72.1245,7007.0
2021-09-23 12:35:00,83.03,83.05,83.0,83.02,4969.0,72.1331,72.1505,72.1071,72.1245,4969.0
2021-09-23 12:40:00,83.03,83.08,83.03,83.05,5830.0,72.1331,72.1766,72.1331,72.1505,5830.0
2021-09-23 12:45:00,83.05,83.06,83.04,83.06,3421.0,72.1505,72.1592,72.1418,72.1592,3421.0
2021-09-23 12:50:00,83.07,83.08,83.06,83.08,5965.0,72.1679,72.1766,72.1592,72.1766,5965.0
2021-09-23 12:55:00,83.08,83.08,83.02,83.03,8563.0,72.1766,72.1766,72.1245,72.1331,8563.0
2021-09-23 13:00:00,83.03,83.07,83.03,83.05,5447.0,72.1331,72.1679,72.1331,72.1505,5447.0
2021-09-23 13:05:00,83.04,83.04,83.0,83.02,7954.0,72.1418,72.1418,72.1071,72.1245,7954.0
2021-09-23 13:10:00,83.02,83.04,83.0,83.01,10531.0,72.1245,72.1418,72.1071,72.1158,10531.0
2021-09-23 13:15:00,83.02,83.03,82.97,83.01,5791.0,72.1245,72.1331,72.081,72.1158,5791.0
2021-09-23 13:20:00,83.0,83.0,82.93,82.93,6175.0,72.1071,72.1071,72.0463,72.0463,6175.0
2021-09-23 13:25:00,82.92,82.93,82.85,82.85,6810.0,72.0376,72.0463,71.9768,71.9768,6810.0
2021-09-23 13:30:00,82.86,82.91,82.85,82.89,9921.0,71.9855,72.0289,71.9768,72.0115,9921.0
2021-09-23 13:35:00,82.91,82.99,82.9,82.97,7277.0,72.0289,72.0984,72.0202,72.081,7277.0
2021-09-23 13:40:00,82.97,83.0,82.95,82.98,10039.0,72.081,72.1071,72.0636,72.0897,10039.0
2021-09-23 13:45:00,82.98,83.0,82.96,82.97,7424.0,72.0897,72.1071,72.0723,72.081,7424.0
2021-09-23 13:50:00,82.97,82.98,82.95,82.95,9534.0,72.081,72.0897,72.0636,72.0636,9534.0
2021-09-23 13:55:00,82.95,82.96,82.92,82.94,11469.0,72.0636,72.0723,72.0376,72.055,11469.0
2021-09-23 14:00:00,82.94,83.05,82.94,83.03,11082.0,72.055,72.1505,72.055,72.1331,11082.0
2021-09-23 14:05:00,83.04,83.09,83.02,83.07,6939.0,72.1418,72.1853,72.1245,72.1679,6939.0
2021-09-23 14:10:00,83.06,83.06,83.0,83.0,8910.0,72.1592,72.1592,72.1071,72.1071,8910.0
2021-09-23 14:15:00,83.0,83.0,82.91,82.91,8269.0,72.1071,72.1071,72.0289,72.0289,8269.0
2021-09-23 14:20:00,82.92,82.92,82.84,82.84,12026.0,72.0376,72.0376,71.9681,71.9681,12026.0
2021-09-23 14:25:00,82.84,82.84,82.81,82.82,7845.0,71.9681,71.9681,71.942,71.9507,7845.0
2021-09-23 14:30:00,82.83,82.9,82.82,82.87,9956.0,71.9594,72.0202,71.9507,71.9941,9956.0
2021-09-23 14:35:00,82.86,82.9,82.83,82.89,15936.0,71.9855,72.0202,71.9594,72.0115,15936.0
2021-09-23 14:40:00,82.88,82.88,82.81,82.83,7897.0,72.0028,72.0028,71.942,71.9594,7897.0
2021-09-23 14:45:00,82.84,82.84,82.63,82.66,30355.0,71.9681,71.9681,71.7856,71.8117,30355.0
2021-09-23 14:50:00,82.66,82.76,82.65,82.7,13571.0,71.8117,71.8986,71.803,71.8465,13571.0
2021-09-23 14:55:00,82.69,82.76,82.68,82.76,8894.0,71.8378,71.8986,71.8291,71.8986,8894.0
2021-09-23 15:00:00,82.76,82.81,82.76,82.78,9859.0,71.8986,71.942,71.8986,71.916,9859.0
2021-09-23 15:05:00,82.79,82.81,82.66,82.67,9925.0,71.9246,71.942,71.8117,71.8204,9925.0
2021-09-23 15:10:00,82.67,82.67,82.53,82.53,19646.0,71.8204,71.8204,71.6988,71.6988,19646.0
2021-09-23 15:15:00,82.53,82.54,82.47,82.51,19696.0,71.6988,71.7075,71.6466,71.6814,19696.0
2021-09-23 15:20:00,82.52,82.55,82.5,82.53,10505.0,71.6901,71.7161,71.6727,71.6988,10505.0
2021-09-23 15:25:00,82.53,82.55,82.42,82.48,21981.0,71.6988,71.7161,71.6032,71.6553,21981.0
2021-09-23 15:30:00,82.47,82.49,82.42,82.48,24182.0,71.6466,71.664,71.6032,71.6553,24182.0
2021-09-23 15:35:00,82.48,82.49,82.33,82.37,15516.0,71.6553,71.664,71.525,71.5598,15516.0
2021-09-23 15:40:00,82.37,82.45,82.37,82.44,18184.0,71.5598,71.6293,71.5598,71.6206,18184.0
2021-09-23 15:45:00,82.44,82.44,82.28,82.3,26693.0,71.6206,71.6206,71.4816,71.499,26693.0
2021-09-23 15:50:00,82.31,82.41,82.3,82.38,65462.0,71.5076,71.5945,71.499,71.5685,65462.0
2021-09-23 15:55:00,82.39,82.42,82.14,82.29,268130.0,71.5771,71.6032,71.36,71.4903,268130.0
2021-09-24 09:30:00,82.27,82.78,82.26,82.58,46267.0,71.4729,71.916,71.4642,71.7422,46267.0
2021-09-24 09:35:00,82.55,82.66,82.49,82.63,22572.0,71.7161,71.8117,71.664,71.7856,22572.0
2021-09-24 09:40:00,82.61,82.62,82.44,82.59,21750.0,71.7683,71.777,71.6206,71.7509,21750.0
2021-09-24 09:45:00,82.61,82.7,82.49,82.61,27101.0,71.7683,71.8465,71.664,71.7683,27101.0
2021-09-24 09:50:00,82.6,82.61,82.41,82.42,13278.0,71.7596,71.7683,71.5945,71.6032,13278.0
2021-09-24 09:55:00,82.43,82.5,82.36,82.5,11590.0,71.6119,71.6727,71.5511,71.6727,11590.0
2021-09-24 10:00:00,82.5,82.65,82.49,82.59,19033.0,71.6727,71.803,71.664,71.7509,19033.0
2021-09-24 10:05:00,82.6,82.62,82.49,82.49,11914.0,71.7596,71.777,71.664,71.664,11914.0
2021-09-24 10:10:00,82.49,82.56,82.41,82.56,10509.0,71.664,71.7248,71.5945,71.7248,10509.0
2021-09-24 10:15:00,82.54,82.54,82.35,82.35,13598.0,71.7075,71.7075,71.5424,71.5424,13598.0
2021-09-24 10:20:00,82.37,82.37,82.21,82.21,9877.0,71.5598,71.5598,71.4208,71.4208,9877.0
2021-09-24 10:25:00,82.22,82.23,82.1,82.14,11445.0,71.4295,71.4381,71.3252,71.36,11445.0
2021-09-24 10:30:00,82.15,82.24,82.07,82.21,19980.0,71.3686,71.4468,71.2991,71.4208,19980.0
2021-09-24 10:35:00,82.23,82.23,81.98,82.02,35680.0,71.4381,71.4381,71.2209,71.2557,35680.0
2021-09-24 10:40:00,82.01,82.01,81.91,81.94,22998.0,71.247,71.247,71.1601,71.1862,22998.0
2021-09-24 10:45:00,81.95,82.09,81.92,82.06,21026.0,71.1949,71.3165,71.1688,71.2905,21026.0
2021-09-24 10:50:00,82.06,82.1,82.0,82.06,13803.0,71.2905,71.3252,71.2383,71.2905,13803.0
2021-09-24 10:55:00,82.06,82.15,82.04,82.07,33048.0,71.2905,71.3686,71.2731,71.2991,33048.0
2021-09-24 11:00:00,82.07,82.11,82.01,82.1,17567.0,71.2991,71.3339,71.247,71.3252,17567.0
2021-09-24 11:05:00,82.1,82.21,82.09,82.16,12921.0,71.3252,71.4208,71.3165,71.3773,12921.0
2021-09-24 11:10:00,82.19,82.19,82.11,82.12,5520.0,71.4034,71.4034,71.3339,71.3426,5520.0
2021-09-24 11:15:00,82.12,82.12,82.07,82.1,8346.0,71.3426,71.3426,71.2991,71.3252,8346.0
2021-09-24 11:20:00,82.08,82.09,81.99,82.06,12040.0,71.3078,71.3165,71.2296,71.2905,12040.0
2021-09-24 11:25:00,82.06,82.12,82.04,82.08,8143.0,71.2905,71.3426,71.2731,71.3078,8143.0
2021-09-24 11:30:00,82.07,82.11,82.05,82.08,10738.0,71.2991,71.3339,71.2818,71.3078,10738.0
2021-09-24 11:35:00,82.08,82.08,81.99,82.02,8484.0,71.3078,71.3078,71.2296,71.2557,8484.0
2021-09-24 11:40:00,82.03,82.04,81.99,82.02,8678.0,71.2644,71.2731,71.2296,71.2557,8678.0
2021-09-24 11:45:00,82.01,82.06,82.0,82.06,13408.0,71.247,71.2905,71.2383,71.2905,13408.0
2021-09-24 11:50:00,82.06,82.1,82.03,82.03,12918.0,71.2905,71.3252,71.2644,71.2644,12918.0
2021-09-24 11:55:00,82.01,82.01,81.95,81.95,5730.0,71.247,71.247,71.1949,71.1949,5730.0
2021-09-24 12:00:00,81.95,81.96,81.83,81.83,16669.0,71.1949,71.2036,71.0906,71.0906,16669.0
2021-09-24 12:05:00,81.83,81.95,81.83,81.91,12983.0,71.0906,71.1949,71.0906,71.1601,12983.0
2021-09-24 12:10:00,81.9,81.94,81.89,81.91,4221.0,71.1514,71.1862,71.1428,71.1601,4221.0
2021-09-24 12:15:00,81.9,81.95,81.9,81.93,8827.0,71.1514,71.1949,71.1514,71.1775,8827.0
2021-09-24 12:20:00,81.95,81.97,81.93,81.96,10548.0,71.1949,71.2123,71.1775,71.2036,10548.0
2021-09-24 12:25:00,81.95,81.96,81.89,81.93,53746.0,71.1949,71.2036,71.1428,71.1775,53746.0
2021-09-24 12:30:00,81.94,82.08,81.94,81.97,49738.0,71.1862,71.3078,71.1862,71.2123,49738.0
2021-09-24 12:35:00,81.96,82.02,81.95,82.02,32862.0,71.2036,71.2557,71.1949,71.2557,32862.0
2021-09-24 12:40:00,82.01,82.07,82.0,82.02,5104.0,71.247,71.2991,71.2383,71.2557,5104.0
2021-09-24 12:45:00,82.02,82.02,81.99,82.01,11034.0,71.2557,71.2557,71.2296,71.247,11034.0
2021-09-24 12:50:00,82.0,82.01,81.94,81.95,25912.0,71.2383,71.247,71.1862,71.1949,25912.0
2021-09-24 12:55:00,81.95,82.0,81.94,81.99,11410.0,71.1949,71.2383,71.1862,71.2296,11410.0
2021-09-24 13:00:00,81.98,82.0,81.94,81.97,32808.0,71.2209,71.2383,71.1862,71.2123,32808.0
2021-09-24 13:05:00,81.98,82.0,81.91,81.98,17885.0,71.2209,71.2383,71.1601,71.2209,17885.0
2021-09-24 13:10:00,81.97,81.98,81.93,81.97,20672.0,71.2123,71.2209,71.1775,71.2123,20672.0
2021-09-24 13:15:00,81.97,81.97,81.87,81.91,18775.0,71.2123,71.2123,71.1254,71.1601,18775.0
2021-09-24 13:20:00,81.91,81.93,81.9,81.9,5760.0,71.1601,71.1775,71.1514,71.1514,5760.0
2021-09-24 13:25:00,81.9,81.94,81.88,81.94,9098.0,71.1514,71.1862,71.1341,71.1862,9098.0
2021-09-24 13:30:00,81.95,81.99,81.92,81.92,32284.0,71.1949,71.2296,71.1688,71.1688,32284.0
2021-09-24 13:35:00,81.92,82.04,81.91,82.01,12011.0,71.1688,71.2731,71.1601,71.247,12011.0
2021-09-24 13:40:00,82.02,82.03,81.98,82.0,6870.0,71.2557,71.2644,71.2209,71.2383,6870.0
2021-09-24 13:45:00,81.98,82.06,81.98,82.03,18148.0,71.2209,71.2905,71.2209,71.2644,18148.0
2021-09-24 13:50:00,82.03,82.03,81.96,81.96,8374.0,71.2644,71.2644,71.2036,71.2036,8374.0
2021-09-24 13:55:00,81.96,82.04,81.96,82.02,13873.0,71.2036,71.2731,71.2036,71.2557,13873.0
2021-09-24 14:00:00,82.02,82.02,81.96,81.98,15608.0,71.2557,71.2557,71.2036,71.2209,15608.0
2021-09-24 14:05:00,81.98,81.99,81.94,81.95,7813.0,71.2209,71.2296,71.1862,71.1949,7813.0
2021-09-24 14:10:00,81.95,81.95,81.91,81.92,9109.0,71.1949,71.1949,71.1601,71.1688,9109.0
2021-09-24 14:15:00,81.92,82.0,81.87,81.99,22827.0,71.1688,71.2383,71.1254,71.2296,22827.0
2021-09-24 14:20:00,81.99,81.99,81.95,81.97,3313.0,71.2296,71.2296,71.1949,71.2123,3313.0
2021-09-24 14:25:00,81.97,81.98,81.94,81.98,9176.0,71.2123,71.2209,71.1862,71.2209,9176.0
2021-09-24 14:30:00,81.97,81.99,81.95,81.99,11150.0,71.2123,71.2296,71.1949,71.2296,11150.0
2021-09-24 14:35:00,81.99,82.0,81.95,81.95,8053.0,71.2296,71.2383,71.1949,71.1949,8053.0
2021-09-24 14:40:00,81.95,82.03,81.95,82.02,14803.0,71.1949,71.2644,71.1949,71.2557,14803.0
2021-09-24 14:45:00,82.03,82.09,82.03,82.08,9668.0,71.2644,71.3165,71.2644,71.3078,9668.0
2021-09-24 14:50:00,82.09,82.11,82.07,82.08,11683.0,71.3165,71.3339,71.2991,71.3078,11683.0
2021-09-24 14:55:00,82.08,82.14,82.08,82.14,16352.0,71.3078,71.36,71.3078,71.36,16352.0
2021-09-24 15:00:00,82.14,82.2,82.11,82.17,13650.0,71.36,71.4121,71.3339,71.386,13650.0
2021-09-24 15:05:00,82.17,82.2,82.13,82.13,42116.0,71.386,71.4121,71.3513,71.3513,42116.0
2021-09-24 15:10:00,82.14,82.15,82.04,82.06,19076.0,71.36,71.3686,71.2731,71.2905,19076.0
2021-09-24 15:15:00,82.05,82.12,82.01,82.02,33115.0,71.2818,71.3426,71.247,71.2557,33115.0
2021-09-24 15:20:00,82.02,82.23,82.02,82.18,43875.0,71.2557,71.4381,71.2557,71.3947,43875.0
2021-09-24 15:25:00,82.19,82.19,82.15,82.17,40338.0,71.4034,71.4034,71.3686,71.386,40338.0
2021-09-24 15:30:00,82.17,82.28,82.14,82.28,52581.0,71.386,71.4816,71.36,71.4816,52581.0
2021-09-24 15:35:00,82.26,82.29,82.16,82.22,34311.0,71.4642,71.4903,71.3773,71.4295,34311.0
2021-09-24 15:40:00,82.22,82.27,82.14,82.14,41899.0,71.4295,71.4729,71.36,71.36,41899.0
2021-09-24 15:45:00,82.14,82.19,82.13,82.13,43181.0,71.36,71.4034,71.3513,71.3513,43181.0
2021-09-24 15:50:00,82.11,82.17,82.0,82.09,86578.0,71.3339,71.386,71.2383,71.3165,86578.0
2021-09-24 15:55:00,82.09,82.09,81.98,82.04,147771.0,71.3165,71.3165,71.2209,71.2731,147771.0
2021-09-27 09:30:00,81.92,82.1,81.46,81.84,104498.0,71.1688,71.3252,70.7692,71.0993,104498.0
2021-09-27 09:35:00,81.89,82.15,81.89,82.02,18337.0,71.1428,71.3686,71.1428,71.2557,18337.0
2021-09-27 09:40:00,82.08,82.57,82.0,82.53,47208.0,71.3078,71.7335,71.2383,71.6988,47208.0
2021-09-27 09:45:00,82.52,82.76,82.52,82.56,27127.0,71.6901,71.8986,71.6901,71.7248,27127.0
2021-09-27 09:50:00,82.56,82.61,82.33,82.45,57519.0,71.7248,71.7683,71.525,71.6293,57519.0
2021-09-27 09:55:00,82.44,82.49,82.34,82.37,14378.0,71.6206,71.664,71.5337,71.5598,14378.0
2021-09-27 10:00:00,82.36,82.6,82.34,82.56,16569.0,71.5511,71.7596,71.5337,71.7248,16569.0
2021-09-27 10:05:00,82.55,82.66,82.44,82.66,15384.0,71.7161,71.8117,71.6206,71.8117,15384.0
2021-09-27 10:10:00,82.65,82.72,82.62,82.71,8108.0,71.803,71.8638,71.777,71.8551,8108.0
2021-09-27 10:15:00,82.71,82.83,82.66,82.77,13022.0,71.8551,71.9594,71.8117,71.9073,13022.0
2021-09-27 10:20:00,82.78,82.84,82.61,82.65,16577.0,71.916,71.9681,71.7683,71.803,16577.0
2021-09-27 10:25:00,82.67,82.71,82.56,82.56,8015.0,71.8204,71.8551,71.7248,71.7248,8015.0
2021-09-27 10:30:00,82.59,82.78,82.59,82.71,13306.0,71.7509,71.916,71.7509,71.8551,13306.0
2021-09-27 10:35:00,82.71,82.74,82.65,82.72,17704.0,71.8551,71.8812,71.803,71.8638,17704.0
2021-09-27 10:40:00,82.72,82.77,82.6,82.6,34577.0,71.8638,71.9073,71.7596,71.7596,34577.0
2021-09-27 10:45:00,82.59,82.63,82.57,82.58,9630.0,71.7509,71.7856,71.7335,71.7422,9630.0
2021-09-27 10:50:00,82.59,82.62,82.51,82.55,15289.0,71.7509,71.777,71.6814,71.7161,15289.0
2021-09-27 10:55:00,82.56,82.56,82.44,82.49,15350.0,71.7248,71.7248,71.6206,71.664,15350.0
2021-09-27 11:00:00,82.5,82.57,82.49,82.55,13290.0,71.6727,71.7335,71.664,71.7161,13290.0
2021-09-27 11:05:00,82.55,82.58,82.5,82.53,8385.0,71.7161,71.7422,71.6727,71.6988,8385.0
2021-09-27 11:10:00,82.53,82.62,82.53,82.58,8481.0,71.6988,71.777,71.6988,71.7422,8481.0
2021-09-27 11:15:00,82.57,82.57,82.46,82.51,7458.0,71.7335,71.7335,71.638,71.6814,7458.0
2021-09-27 11:20:00,82.53,82.55,82.44,82.44,4670.0,71.6988,71.7161,71.6206,71.6206,4670.0
2021-09-27 11:25:00,82.44,82.54,82.4,82.54,8281.0,71.6206,71.7075,71.5858,71.7075,8281.0
2021-09-27 11:30:00,82.53,82.53,82.44,82.48,9163.0,71.6988,71.6988,71.6206,71.6553,9163.0
2021-09-27 11:35:00,82.49,82.53,82.45,82.47,8110.0,71.664,71.6988,71.6293,71.6466,8110.0
2021-09-27 11:40:00,82.47,82.48,82.4,82.44,8255.0,71.6466,71.6553,71.5858,71.6206,8255.0
2021-09-27 11:45:00,82.44,82.5,82.43,82.48,8529.0,71.6206,71.6727,71.6119,71.6553,8529.0
2021-09-27 11:50:00,82.47,82.47,82.36,82.39,6878.0,71.6466,71.6466,71.5511,71.5771,6878.0
2021-09-27 11:55:00,82.38,82.38,82.31,82.33,11803.0,71.5685,71.5685,71.5076,71.525,11803.0
2021-09-27 12:00:00,82.33,82.41,82.31,82.31,24983.0,71.525,71.5945,71.5076,71.5076,24983.0
2021-09-27 12:05:00,82.31,82.38,82.3,82.37,12220.0,71.5076,71.5685,71.499,71.5598,12220.0
2021-09-27 12:10:00,82.38,82.41,82.36,82.39,7816.0,71.5685,71.5945,71.5511,71.5771,7816.0
2021-09-27 12:15:00,82.39,82.44,82.33,82.34,7608.0,71.5771,71.6206,71.525,71.5337,7608.0
2021-09-27 12:20:00,82.34,82.36,82.31,82.36,5843.0,71.5337,71.5511,71.5076,71.5511,5843.0
2021-09-27 12:25:00,82.37,82.41,82.34,82.34,8049.0,71.5598,71.5945,71.5337,71.5337,8049.0
2021-09-27 12:30:00,82.35,82.35,82.29,82.29,7176.0,71.5424,71.5424,71.4903,71.4903,7176.0
2021-09-27 12:35:00,82.28,82.29,82.24,82.24,7080.0,71.4816,71.4903,71.4468,71.4468,7080.0
2021-09-27 12:40:00,82.24,82.28,82.22,82.24,9898.0,71.4468,71.4816,71.4295,71.4468,9898.0
2021-09-27 12:45:00,82.23,82.24,82.19,82.2,10743.0,71.4381,71.4468,71.4034,71.4121,10743.0
2021-09-27 12:50:00,82.19,82.21,82.15,82.16,11307.0,71.4034,71.4208,71.3686,71.3773,11307.0
2021-09-27 12:55:00,82.15,82.2,82.12,82.18,5807.0,71.3686,71.4121,71.3426,71.3947,5807.0
2021-09-27 13:00:00,82.16,82.2,82.12,82.15,5845.0,71.3773,71.4121,71.3426,71.3686,5845.0
2021-09-27 13:05:00,82.13,82.14,82.09,82.1,12129.0,71.3513,71.36,71.3165,71.3252,12129.0
2021-09-27 13:10:00,82.11,82.14,82.07,82.09,23734.0,71.3339,71.36,71.2991,71.3165,23734.0
2021-09-27 13:15:00,82.09,82.19,82.04,82.14,70773.0,71.3165,71.4034,71.2731,71.36,70773.0
2021-09-27 13:20:00,82.13,82.17,82.1,82.13,11236.0,71.3513,71.386,71.3252,71.3513,11236.0
2021-09-27 13:25:00,82.12,82.12,82.08,82.1,6825.0,71.3426,71.3426,71.3078,71.3252,6825.0
2021-09-27 13:30:00,82.11,82.14,82.1,82.12,5148.0,71.3339,71.36,71.3252,71.3426,5148.0
2021-09-27 13:35:00,82.1,82.13,82.07,82.11,12987.0,71.3252,71.3513,71.2991,71.3339,12987.0
2021-09-27 13:40:00,82.11,82.11,82.06,82.07,9217.0,71.3339,71.3339,71.2905,71.2991,9217.0
2021-09-27 13:45:00,82.06,82.13,82.0,82.13,19867.0,71.2905,71.3513,71.2383,71.3513,19867.0
2021-09-27 13:50:00,82.13,82.14,82.09,82.1,10594.0,71.3513,71.36,71.3165,71.3252,10594.0
2021-09-27 13:55:00,82.1,82.14,82.1,82.1,13530.0,71.3252,71.36,71.3252,71.3252,13530.0
2021-09-27 14:00:00,82.1,82.1,82.0,82.0,9625.0,71.3252,71.3252,71.2383,71.2383,9625.0
2021-09-27 14:05:00,81.96,81.97,81.87,81.88,10961.0,71.2036,71.2123,71.1254,71.1341,10961.0
2021-09-27 14:10:00,81.88,81.89,81.83,81.88,8421.0,71.1341,71.1428,71.0906,71.1341,8421.0
2021-09-27 14:15:00,81.89,81.93,81.89,81.92,6448.0,71.1428,71.1775,71.1428,71.1688,6448.0
2021-09-27 14:20:00,81.91,81.95,81.89,81.94,8436.0,71.1601,71.1949,71.1428,71.1862,8436.0
2021-09-27 14:25:00,81.93,82.03,81.93,82.02,12327.0,71.1775,71.2644,71.1775,71.2557,12327.0
2021-09-27 14:30:00,82.03,82.08,81.98,82.0,10786.0,71.2644,71.3078,71.2209,71.2383,10786.0
2021-09-27 14:35:00,82.01,82.08,81.99,82.05,9592.0,71.247,71.3078,71.2296,71.2818,9592.0
2021-09-27 14:40:00,82.06,82.06,81.97,81.98,19027.0,71.2905,71.2905,71.2123,71.2209,19027.0
2021-09-27 14:45:00,81.97,82.02,81.92,81.94,17484.0,71.2123,71.2557,71.1688,71.1862,17484.0
2021-09-27 14:50:00,81.94,81.94,81.86,81.86,15611.0,71.1862,71.1862,71.1167,71.1167,15611.0
2021-09-27 14:55:00,81.87,81.9,81.82,81.82,12435.0,71.1254,71.1514,71.0819,71.0819,12435.0
2021-09-27 15:00:00,81.82,81.86,81.76,81.76,11875.0,71.0819,71.1167,71.0298,71.0298,11875.0
2021-09-27 15:05:00,81.77,81.8,81.72,81.74,15386.0,71.0385,71.0646,70.9951,71.0124,15386.0
2021-09-27 15:10:00,81.73,81.76,81.69,81.71,18121.0,71.0038,71.0298,70.969,70.9864,18121.0
2021-09-27 15:15:00,81.71,81.83,81.7,81.78,37143.0,70.9864,71.0906,70.9777,71.0472,37143.0
2021-09-27 15:20:00,81.78,81.83,81.77,81.78,31996.0,71.0472,71.0906,71.0385,71.0472,31996.0
2021-09-27 15:25:00,81.78,81.79,81.63,81.63,62501.0,71.0472,71.0559,70.9169,70.9169,62501.0
2021-09-27 15:30:00,81.63,81.71,81.51,81.51,53973.0,70.9169,70.9864,70.8126,70.8126,53973.0
2021-09-27 15:35:00,81.51,81.51,81.38,81.41,28975.0,70.8126,70.8126,70.6997,70.7258,28975.0
2021-09-27 15:40:00,81.41,81.55,81.4,81.54,26649.0,70.7258,70.8474,70.7171,70.8387,26649.0
2021-09-27 15:45:00,81.53,81.54,81.35,81.36,39910.0,70.83,70.8387,70.6736,70.6823,39910.0
2021-09-27 15:50:00,81.35,81.38,81.27,81.32,59860.0,70.6736,70.6997,70.6041,70.6476,59860.0
2021-09-27 15:55:00,81.33,81.39,81.33,81.36,198603.0,70.6563,70.7084,70.6563,70.6823,198603.0
2021-09-28 09:30:00,81.38,81.67,81.08,81.35,41522.0,70.6997,70.9516,70.4391,70.6736,41522.0
2021-09-28 09:35:00,81.38,81.61,81.33,81.51,13575.0,70.6997,70.8995,70.6563,70.8126,13575.0
2021-09-28 09:40:00,81.45,81.75,81.41,81.69,24741.0,70.7605,71.0211,70.7258,70.969,24741.0
2021-09-28 09:45:00,81.67,81.67,81.32,81.34,25343.0,70.9516,70.9516,70.6476,70.6649,25343.0
2021-09-28 09:50:00,81.34,81.34,81.15,81.25,39427.0,70.6649,70.6649,70.4999,70.5868,39427.0
2021-09-28 09:55:00,81.24,81.31,81.09,81.31,11757.0,70.5781,70.6389,70.4478,70.6389,11757.0
2021-09-28 10:00:00,81.31,81.61,81.29,81.6,40265.0,70.6389,70.8995,70.6215,70.8908,40265.0
2021-09-28 10:05:00,81.66,81.77,81.5,81.5,25837.0,70.9429,71.0385,70.8039,70.8039,25837.0
2021-09-28 10:10:00,81.52,81.56,81.37,81.44,13804.0,70.8213,70.8561,70.691,70.7518,13804.0
2021-09-28 10:15:00,81.43,81.5,81.36,81.42,14142.0,70.7431,70.8039,70.6823,70.7344,14142.0
2021-09-28 10:20:00,81.4,81.56,81.38,81.41,14000.0,70.7171,70.8561,70.6997,70.7258,14000.0
2021-09-28 10:25:00,81.47,81.56,81.43,81.53,19073.0,70.7779,70.8561,70.7431,70.83,19073.0
2021-09-28 10:30:00,81.52,81.52,81.22,81.31,17920.0,70.8213,70.8213,70.5607,70.6389,17920.0
2021-09-28 10:35:00,81.32,81.51,81.27,81.45,17571.0,70.6476,70.8126,70.6041,70.7605,17571.0
2021-09-28 10:40:00,81.46,81.59,81.4,81.44,26171.0,70.7692,70.8821,70.7171,70.7518,26171.0
2021-09-28 10:45:00,81.45,81.49,81.29,81.29,12855.0,70.7605,70.7953,70.6215,70.6215,12855.0
2021-09-28 10:50:00,81.3,81.33,81.22,81.23,11913.0,70.6302,70.6563,70.5607,70.5694,11913.0
2021-09-28 10:55:00,81.25,81.25,81.04,81.09,14974.0,70.5868,70.5868,70.4043,70.4478,14974.0
2021-09-28 11:00:00,81.15,81.18,81.01,81.08,39714.0,70.4999,70.5259,70.3783,70.4391,39714.0
2021-09-28 11:05:00,81.07,81.18,81.06,81.17,11538.0,70.4304,70.5259,70.4217,70.5173,11538.0
2021-09-28 11:10:00,81.19,81.23,81.15,81.22,10456.0,70.5346,70.5694,70.4999,70.5607,10456.0
2021-09-28 11:15:00,81.22,81.27,81.11,81.25,22495.0,70.5607,70.6041,70.4651,70.5868,22495.0
2021-09-28 11:20:00,81.24,81.26,81.15,81.23,29217.0,70.5781,70.5954,70.4999,70.5694,29217.0
2021-09-28 11:25:00,81.24,81.3,81.18,81.2,14842.0,70.5781,70.6302,70.5259,70.5433,14842.0
2021-09-28 11:30:00,81.19,81.29,81.14,81.27,45095.0,70.5346,70.6215,70.4912,70.6041,45095.0
2021-09-28 11:35:00,81.25,81.3,81.17,81.2,14158.0,70.5868,70.6302,70.5173,70.5433,14158.0
2021-09-28 11:40:00,81.18,81.24,81.12,81.14,27889.0,70.5259,70.5781,70.4738,70.4912,27889.0
2021-09-28 11:45:00,81.16,81.23,81.14,81.2,6325.0,70.5086,70.5694,70.4912,70.5433,6325.0
2021-09-28 11:50:00,81.2,81.21,81.12,81.15,8118.0,70.5433,70.552,70.4738,70.4999,8118.0
2021-09-28 11:55:00,81.14,81.16,81.09,81.14,22696.0,70.4912,70.5086,70.4478,70.4912,22696.0
2021-09-28 12:00:00,81.13,81.14,81.03,81.06,15521.0,70.4825,70.4912,70.3956,70.4217,15521.0
2021-09-28 12:05:00,81.05,81.16,81.03,81.12,24219.0,70.413,70.5086,70.3956,70.4738,24219.0
2021-09-28 12:10:00,81.12,81.14,81.09,81.1,34555.0,70.4738,70.4912,70.4478,70.4564,34555.0
2021-09-28 12:15:00,81.1,81.1,81.04,81.06,22054.0,70.4564,70.4564,70.4043,70.4217,22054.0
2021-09-28 12:20:00,81.05,81.1,80.99,81.07,26175.0,70.413,70.4564,70.3609,70.4304,26175.0
2021-09-28 12:25:00,81.08,81.1,81.01,81.03,12575.0,70.4391,70.4564,70.3783,70.3956,12575.0
2021-09-28 12:30:00,81.03,81.05,80.98,81.04,31204.0,70.3956,70.413,70.3522,70.4043,31204.0
2021-09-28 12:35:00,81.02,81.05,80.93,80.97,13126.0,70.3869,70.413,70.3088,70.3435,13126.0
2021-09-28 12:40:00,80.97,81.01,80.96,80.98,13235.0,70.3435,70.3783,70.3348,70.3522,13235.0
2021-09-28 12:45:00,80.98,81.0,80.94,80.95,15273.0,70.3522,70.3696,70.3174,70.3261,15273.0
2021-09-28 12:50:00,80.94,81.07,80.91,81.0,22640.0,70.3174,70.4304,70.2914,70.3696,22640.0
2021-09-28 12:55:00,81.01,81.02,80.97,81.0,11317.0,70.3783,70.3869,70.3435,70.3696,11317.0
2021-09-28 13:00:00,80.98,81.0,80.92,80.96,30785.0,70.3522,70.3696,70.3001,70.3348,30785.0
2021-09-28 13:05:00,80.96,81.1,80.94,81.04,56619.0,70.3348,70.4564,70.3174,70.4043,56619.0
2021-09-28 13:10:00,81.04,81.08,81.0,81.07,9059.0,70.4043,70.4391,70.3696,70.4304,9059.0
2021-09-28 13:15:00,81.07,81.13,81.04,81.13,12312.0,70.4304,70.4825,70.4043,70.4825,12312.0
2021-09-28 13:20:00,81.12,81.12,81.07,81.09,19279.0,70.4738,70.4738,70.4304,70.4478,19279.0
2021-09-28 13:25:00,81.09,81.13,81.01,81.05,22516.0,70.4478,70.4825,70.3783,70.413,22516.0
2021-09-28 13:30:00,81.05,81.05,80.96,80.99,21524.0,70.413,70.413,70.3348,70.3609,21524.0
2021-09-28 13:35:00,81.0,81.07,80.98,81.07,22213.0,70.3696,70.4304,70.3522,70.4304,22213.0
2021-09-28 13:40:00,81.06,81.12,81.04,81.12,26384.0,70.4217,70.4738,70.4043,70.4738,26384.0
2021-09-28 13:45:00,81.13,81.16,81.06,81.1,14392.0,70.4825,70.5086,70.4217,70.4564,14392.0
2021-09-28 13:50:00,81.1,81.17,81.09,81.12,10398.0,70.4564,70.5173,70.4478,70.4738,10398.0
2021-09-28 13:55:00,81.12,81.16,81.07,81.08,11676.0,70.4738,70.5086,70.4304,70.4391,11676.0
2021-09-28 14:00:00,81.07,81.11,81.04,81.11,16528.0,70.4304,70.4651,70.4043,70.4651,16528.0
2021-09-28 14:05:00,81.1,81.16,81.1,81.15,15435.0,70.4564,70.5086,70.4564,70.4999,15435.0
2021-09-28 14:10:00,81.14,81.15,81.06,81.09,54071.0,70.4912,70.4999,70.4217,70.4478,54071.0
2021-09-28 14:15:00,81.1,81.2,81.1,81.19,27883.0,70.4564,70.5433,70.4564,70.5346,27883.0
2021-09-28 14:20:00,81.18,81.21,81.15,81.2,14033.0,70.5259,70.552,70.4999,70.5433,14033.0
2021-09-28 14:25:00,81.2,81.2,81.13,81.17,12995.0,70.5433,70.5433,70.4825,70.5173,12995.0
2021-09-28 14:30:00,81.16,81.19,81.12,81.18,13882.0,70.5086,70.5346,70.4738,70.5259,13882.0
2021-09-28 14:35:00,81.18,81.19,81.05,81.11,23312.0,70.5259,70.5346,70.413,70.4651,23312.0
2021-09-28 14:40:00,81.09,81.16,81.08,81.16,12518.0,70.4478,70.5086,70.4391,70.5086,12518.0
2021-09-28 14:45:00,81.2,81.34,81.2,81.31,13039.0,70.5433,70.6649,70.5433,70.6389,13039.0
2021-09-28 14:50:00,81.32,81.35,81.25,81.26,6583.0,70.6476,70.6736,70.5868,70.5954,6583.0
2021-09-28 14:55:00,81.26,81.36,81.24,81.31,19383.0,70.5954,70.6823,70.5781,70.6389,19383.0
2021-09-28 15:00:00,81.32,81.43,81.29,81.41,28035.0,70.6476,70.7431,70.6215,70.7258,28035.0
2021-09-28 15:05:00,81.41,81.46,81.38,81.41,16350.0,70.7258,70.7692,70.6997,70.7258,16350.0
2021-09-28 15:10:00,81.43,81.44,81.36,81.37,28831.0,70.7431,70.7518,70.6823,70.691,28831.0
2021-09-28 15:15:00,81.37,81.6,81.36,81.6,28445.0,70.691,70.8908,70.6823,70.8908,28445.0
2021-09-28 15:20:00,81.6,81.61,81.49,81.51,37100.0,70.8908,70.8995,70.7953,70.8126,37100.0
2021-09-28 15:25:00,81.5,81.59,81.46,81.51,35223.0,70.8039,70.8821,70.7692,70.8126,35223.0
2021-09-28 15:30:00,81.49,81.54,81.4,81.54,38222.0,70.7953,70.8387,70.7171,70.8387,38222.0
2021-09-28 15:35:00,81.53,81.74,81.5,81.57,40850.0,70.83,71.0124,70.8039,70.8648,40850.0
2021-09-28 15:40:00,81.58,81.72,81.56,81.64,36849.0,70.8734,70.9951,70.8561,70.9256,36849.0
2021-09-28 15:45:00,81.65,81.67,81.39,81.4,43794.0,70.9343,70.9516,70.7084,70.7171,43794.0
2021-09-28 15:50:00,81.37,81.4,81.21,81.29,82676.0,70.691,70.7171,70.552,70.6215,82676.0
2021-09-28 15:55:00,81.28,81.38,81.22,81.3,143806.0,70.6128,70.6997,70.5607,70.6302,143806.0
2021-09-29 09:30:00,81.43,81.55,81.07,81.44,43469.0,70.7431,70.8474,70.4304,70.7518,43469.0
2021-09-29 09:35:00,81.4,81.58,81.27,81.58,22594.0,70.7171,70.8734,70.6041,70.8734,22594.0
2021-09-29 09:40:00,81.5,81.72,81.46,81.48,9493.0,70.8039,70.9951,70.7692,70.7866,9493.0
2021-09-29 09:45:00,81.58,81.7,81.46,81.52,10268.0,70.8734,70.9777,70.7692,70.8213,10268.0
2021-09-29 09:50:00,81.52,81.6,81.42,81.43,11689.0,70.8213,70.8908,70.7344,70.7431,11689.0
2021-09-29 09:55:00,81.45,81.79,81.45,81.78,16947.0,70.7605,71.0559,70.7605,71.0472,16947.0
2021-09-29 10:00:00,81.79,81.99,81.78,81.87,22035.0,71.0559,71.2296,71.0472,71.1254,22035.0
2021-09-29 10:05:00,81.83,81.83,81.7,81.79,13438.0,71.0906,71.0906,70.9777,71.0559,13438.0
2021-09-29 10:10:00,81.83,81.87,81.76,81.81,5559.0,71.0906,71.1254,71.0298,71.0733,5559.0
2021-09-29 10:15:00,81.79,81.95,81.78,81.87,13276.0,71.0559,71.1949,71.0472,71.1254,13276.0
2021-09-29 10:20:00,81.9,82.03,81.89,82.03,9672.0,71.1514,71.2644,71.1428,71.2644,9672.0
2021-09-29 10:25:00,82.05,82.19,81.99,82.19,14733.0,71.2818,71.4034,71.2296,71.4034,14733.0
2021-09-29 10:30:00,82.16,82.23,82.04,82.12,15965.0,71.3773,71.4381,71.2731,71.3426,15965.0
2021-09-29 10:35:00,82.16,82.22,82.1,82.11,13452.0,71.3773,71.4295,71.3252,71.3339,13452.0
2021-09-29 10:40:00,82.09,82.14,82.04,82.07,7010.0,71.3165,71.36,71.2731,71.2991,7010.0
2021-09-29 10:45:00,82.1,82.2,82.05,82.17,14547.0,71.3252,71.4121,71.2818,71.386,14547.0
2021-09-29 10:50:00,82.17,82.25,82.07,82.17,23795.0,71.386,71.4555,71.2991,71.386,23795.0
2021-09-29 10:55:00,82.2,82.31,82.19,82.3,18157.0,71.4121,71.5076,71.4034,71.499,18157.0
2021-09-29 11:00:00,82.31,82.34,82.2,82.23,25322.0,71.5076,71.5337,71.4121,71.4381,25322.0
2021-09-29 11:05:00,82.25,82.38,82.24,82.32,9611.0,71.4555,71.5685,71.4468,71.5163,9611.0
2021-09-29 11:10:00,82.33,82.33,82.26,82.3,8542.0,71.525,71.525,71.4642,71.499,8542.0
2021-09-29 11:15:00,82.33,82.39,82.33,82.35,19418.0,71.525,71.5771,71.525,71.5424,19418.0
2021-09-29 11:20:00,82.36,82.41,82.24,82.41,14105.0,71.5511,71.5945,71.4468,71.5945,14105.0
2021-09-29 11:25:00,82.4,82.44,82.26,82.33,8457.0,71.5858,71.6206,71.4642,71.525,8457.0
2021-09-29 11:30:00,82.35,82.48,82.33,82.45,8001.0,71.5424,71.6553,71.525,71.6293,8001.0
2021-09-29 11:35:00,82.44,82.52,82.44,82.48,7633.0,71.6206,71.6901,71.6206,71.6553,7633.0
2021-09-29 11:40:00,82.47,82.53,82.47,82.48,5809.0,71.6466,71.6988,71.6466,71.6553,5809.0
2021-09-29 11:45:00,82.48,82.52,82.43,82.51,7015.0,71.6553,71.6901,71.6119,71.6814,7015.0
2021-09-29 11:50:00,82.5,82.55,82.4,82.4,10474.0,71.6727,71.7161,71.5858,71.5858,10474.0
2021-09-29 11:55:00,82.4,82.44,82.37,82.4,6568.0,71.5858,71.6206,71.5598,71.5858,6568.0
2021-09-29 12:00:00,82.39,82.46,82.34,82.34,7746.0,71.5771,71.638,71.5337,71.5337,7746.0
2021-09-29 12:05:00,82.37,82.43,82.31,82.43,9065.0,71.5598,71.6119,71.5076,71.6119,9065.0
2021-09-29 12:10:00,82.43,82.46,82.4,82.45,7228.0,71.6119,71.638,71.5858,71.6293,7228.0
2021-09-29 12:15:00,82.44,82.44,82.32,82.42,9089.0,71.6206,71.6206,71.5163,71.6032,9089.0
2021-09-29 12:20:00,82.41,82.51,82.39,82.49,13399.0,71.5945,71.6814,71.5771,71.664,13399.0
2021-09-29 12:25:00,82.49,82.62,82.49,82.55,15283.0,71.664,71.777,71.664,71.7161,15283.0
2021-09-29 12:30:00,82.54,82.59,82.53,82.59,7212.0,71.7075,71.7509,71.6988,71.7509,7212.0
2021-09-29 12:35:00,82.59,82.64,82.59,82.64,10378.0,71.7509,71.7943,71.7509,71.7943,10378.0
2021-09-29 12:40:00,82.64,82.67,82.62,82.66,5604.0,71.7943,71.8204,71.777,71.8117,5604.0
2021-09-29 12:45:00,82.61,82.62,82.57,82.6,7198.0,71.7683,71.777,71.7335,71.7596,7198.0
2021-09-29 12:50:00,82.62,82.7,82.62,82.7,7864.0,71.777,71.8465,71.777,71.8465,7864.0
2021-09-29 12:55:00,82.7,82.72,82.6,82.72,11663.0,71.8465,71.8638,71.7596,71.8638,11663.0
2021-09-29 13:00:00,82.72,82.72,82.63,82.64,18433.0,71.8638,71.8638,71.7856,71.7943,18433.0
2021-09-29 13:05:00,82.65,82.65,82.6,82.63,9234.0,71.803,71.803,71.7596,71.7856,9234.0
2021-09-29 13:10:00,82.62,82.63,82.5,82.55,9419.0,71.777,71.7856,71.6727,71.7161,9419.0
2021-09-29 13:15:00,82.53,82.54,82.46,82.47,7540.0,71.6988,71.7075,71.638,71.6466,7540.0
2021-09-29 13:20:00,82.47,82.48,82.36,82.38,14028.0,71.6466,71.6553,71.5511,71.5685,14028.0
2021-09-29 13:25:00,82.38,82.39,82.26,82.27,10616.0,71.5685,71.5771,71.4642,71.4729,10616.0
2021-09-29 13:30:00,82.27,82.27,82.16,82.23,16840.0,71.4729,71.4729,71.3773,71.4381,16840.0
2021-09-29 13:35:00,82.23,82.25,82.15,82.2,9624.0,71.4381,71.4555,71.3686,71.4121,9624.0
2021-09-29 13:40:00,82.2,82.24,82.14,82.17,12140.0,71.4121,71.4468,71.36,71.386,12140.0
2021-09-29 13:45:00,82.18,82.2,82.12,82.16,10171.0,71.3947,71.4121,71.3426,71.3773,10171.0
2021-09-29 13:50:00,82.16,82.18,82.1,82.18,7280.0,71.3773,71.3947,71.3252,71.3947,7280.0
2021-09-29 13:55:00,82.17,82.19,82.14,82.19,10967.0,71.386,71.4034,71.36,71.4034,10967.0
2021-09-29 14:00:00,82.19,82.24,82.16,82.21,10133.0,71.4034,71.4468,71.3773,71.4208,10133.0
2021-09-29 14:05:00,82.22,82.24,82.15,82.18,9504.0,71.4295,71.4468,71.3686,71.3947,9504.0
2021-09-29 14:10:00,82.2,82.35,82.17,82.35,12219.0,71.4121,71.5424,71.386,71.5424,12219.0
2021-09-29 14:15:00,82.34,82.4,82.32,82.36,20798.0,71.5337,71.5858,71.5163,71.5511,20798.0
2021-09-29 14:20:00,82.37,82.44,82.34,82.42,6142.0,71.5598,71.6206,71.5337,71.6032,6142.0
2021-09-29 14:25:00,82.42,82.5,82.41,82.5,8473.0,71.6032,71.6727,71.5945,71.6727,8473.0
2021-09-29 14:30:00,82.5,82.55,82.5,82.51,12867.0,71.6727,71.7161,71.6727,71.6814,12867.0
2021-09-29 14:35:00,82.51,82.66,82.51,82.66,7358.0,71.6814,71.8117,71.6814,71.8117,7358.0
2021-09-29 14:40:00,82.65,82.66,82.62,82.66,11822.0,71.803,71.8117,71.777,71.8117,11822.0
2021-09-29 14:45:00,82.66,82.69,82.57,82.61,8968.0,71.8117,71.8378,71.7335,71.7683,8968.0
2021-09-29 14:50:00,82.63,82.65,82.58,82.59,11446.0,71.7856,71.803,71.7422,71.7509,11446.0
2021-09-29 14:55:00,82.58,82.58,82.49,82.49,11949.0,71.7422,71.7422,71.664,71.664,11949.0
2021-09-29 15:00:00,82.49,82.51,82.4,82.42,12216.0,71.664,71.6814,71.5858,71.6032,12216.0
2021-09-29 15:05:00,82.43,82.47,82.38,82.38,17224.0,71.6119,71.6466,71.5685,71.5685,17224.0
2021-09-29 15:10:00,82.39,82.48,82.38,82.47,13675.0,71.5771,71.6553,71.5685,71.6466,13675.0
2021-09-29 15:15:00,82.47,82.55,82.46,82.47,12515.0,71.6466,71.7161,71.638,71.6466,12515.0
2021-09-29 15:20:00,82.45,82.46,82.37,82.42,10686.0,71.6293,71.638,71.5598,71.6032,10686.0
2021-09-29 15:25:00,82.45,82.48,82.42,82.44,8904.0,71.6293,71.6553,71.6032,71.6206,8904.0
2021-09-29 15:30:00,82.44,82.48,82.36,82.48,17688.0,71.6206,71.6553,71.5511,71.6553,17688.0
2021-09-29 15:35:00,82.48,82.48,82.25,82.27,24903.0,71.6553,71.6553,71.4555,71.4729,24903.0
2021-09-29 15:40:00,82.27,82.27,82.16,82.22,15717.0,71.4729,71.4729,71.3773,71.4295,15717.0
2021-09-29 15:45:00,82.21,82.21,82.09,82.16,23718.0,71.4208,71.4208,71.3165,71.3773,23718.0
2021-09-29 15:50:00,82.15,82.18,82.04,82.16,72848.0,71.3686,71.3947,71.2731,71.3773,72848.0
2021-09-29 15:55:00,82.16,82.17,82.07,82.17,102839.0,71.3773,71.386,71.2991,71.386,102839.0
2021-09-30 09:30:00,82.21,82.34,82.03,82.14,49949.0,71.4208,71.5337,71.2644,71.36,49949.0
2021-09-30 09:35:00,82.09,82.17,81.97,82.14,19820.0,71.3165,71.386,71.2123,71.36,19820.0
2021-09-30 09:40:00,82.19,82.19,82.0,82.13,22746.0,71.4034,71.4034,71.2383,71.3513,22746.0
2021-09-30 09:45:00,82.15,82.25,81.94,82.12,61896.0,71.3686,71.4555,71.1862,71.3426,61896.0
2021-09-30 09:50:00,82.13,82.41,82.12,82.35,32533.0,71.3513,71.5945,71.3426,71.5424,32533.0
2021-09-30 09:55:00,82.34,82.35,82.18,82.33,18968.0,71.5337,71.5424,71.3947,71.525,18968.0
2021-09-30 10:00:00,82.28,82.38,82.12,82.16,22601.0,71.4816,71.5685,71.3426,71.3773,22601.0
2021-09-30 10:05:00,82.15,82.29,82.1,82.16,9441.0,71.3686,71.4903,71.3252,71.3773,9441.0
2021-09-30 10:10:00,82.13,82.25,82.03,82.07,9375.0,71.3513,71.4555,71.2644,71.2991,9375.0
2021-09-30 10:15:00,82.06,82.33,82.06,82.29,10211.0,71.2905,71.525,71.2905,71.4903,10211.0
2021-09-30 10:20:00,82.31,82.35,82.16,82.16,11862.0,71.5076,71.5424,71.3773,71.3773,11862.0
2021-09-30 10:25:00,82.15,82.18,82.08,82.14,11499.0,71.3686,71.3947,71.3078,71.36,11499.0
2021-09-30 10:30:00,82.15,82.2,82.1,82.2,13221.0,71.3686,71.4121,71.3252,71.4121,13221.0
2021-09-30 10:35:00,82.19,82.23,82.16,82.19,16507.0,71.4034,71.4381,71.3773,71.4034,16507.0
2021-09-30 10:40:00,82.22,82.22,82.02,82.02,11685.0,71.4295,71.4295,71.2557,71.2557,11685.0
2021-09-30 10:45:00,82.02,82.08,81.99,82.0,5794.0,71.2557,71.3078,71.2296,71.2383,5794.0
2021-09-30 10:50:00,81.99,82.04,81.88,81.96,12582.0,71.2296,71.2731,71.1341,71.2036,12582.0
2021-09-30 10:55:00,81.97,82.14,81.91,82.14,14146.0,71.2123,71.36,71.1601,71.36,14146.0
2021-09-30 11:00:00,82.13,82.14,81.95,81.97,14143.0,71.3513,71.36,71.1949,71.2123,14143.0
2021-09-30 11:05:00,81.99,82.13,81.9,82.03,82053.0,71.2296,71.3513,71.1514,71.2644,82053.0
2021-09-30 11:10:00,82.01,82.2,82.01,82.17,17839.0,71.247,71.4121,71.247,71.386,17839.0
2021-09-30 11:15:00,82.18,82.24,82.1,82.1,10901.0,71.3947,71.4468,71.3252,71.3252,10901.0
2021-09-30 11:20:00,82.11,82.11,81.85,81.87,10817.0,71.3339,71.3339,71.108,71.1254,10817.0
2021-09-30 11:25:00,81.89,81.99,81.88,81.99,7282.0,71.1428,71.2296,71.1341,71.2296,7282.0
2021-09-30 11:30:00,81.98,81.98,81.82,81.84,18399.0,71.2209,71.2209,71.0819,71.0993,18399.0
2021-09-30 11:35:00,81.81,81.96,81.8,81.94,13071.0,71.0733,71.2036,71.0646,71.1862,13071.0
2021-09-30 11:40:00,81.94,81.94,81.83,81.87,21495.0,71.1862,71.1862,71.0906,71.1254,21495.0
2021-09-30 11:45:00,81.87,81.87,81.82,81.85,30143.0,71.1254,71.1254,71.0819,71.108,30143.0
2021-09-30 11:50:00,81.86,81.96,81.79,81.91,13816.0,71.1167,71.2036,71.0559,71.1601,13816.0
2021-09-30 11:55:00,81.9,81.9,81.8,81.88,4317.0,71.1514,71.1514,71.0646,71.1341,4317.0
2021-09-30 12:00:00,81.88,81.92,81.74,81.74,11577.0,71.1341,71.1688,71.0124,71.0124,11577.0
2021-09-30 12:05:00,81.74,81.77,81.55,81.55,9298.0,71.0124,71.0385,70.8474,70.8474,9298.0
2021-09-30 12:10:00,81.56,81.61,81.48,81.56,16339.0,70.8561,70.8995,70.7866,70.8561,16339.0
2021-09-30 12:15:00,81.53,81.54,81.46,81.53,11011.0,70.83,70.8387,70.7692,70.83,11011.0
2021-09-30 12:20:00,81.54,81.54,81.41,81.47,11302.0,70.8387,70.8387,70.7258,70.7779,11302.0
2021-09-30 12:25:00,81.49,81.5,81.43,81.47,6103.0,70.7953,70.8039,70.7431,70.7779,6103.0
2021-09-30 12:30:00,81.43,81.51,81.38,81.51,15136.0,70.7431,70.8126,70.6997,70.8126,15136.0
2021-09-30 12:35:00,81.51,81.57,81.49,81.54,10479.0,70.8126,70.8648,70.7953,70.8387,10479.0
2021-09-30 12:40:00,81.52,81.53,81.43,81.49,10394.0,70.8213,70.83,70.7431,70.7953,10394.0
2021-09-30 12:45:00,81.48,81.55,81.48,81.54,4177.0,70.7866,70.8474,70.7866,70.8387,4177.0
2021-09-30 12:50:00,81.55,81.58,81.48,81.52,10275.0,70.8474,70.8734,70.7866,70.8213,10275.0
2021-09-30 12:55:00,81.53,81.55,81.44,81.5,13582.0,70.83,70.8474,70.7518,70.8039,13582.0
2021-09-30 13:00:00,81.49,81.57,81.45,81.56,7882.0,70.7953,70.8648,70.7605,70.8561,7882.0
2021-09-30 13:05:00,81.56,81.64,81.54,81.64,10292.0,70.8561,70.9256,70.8387,70.9256,10292.0
2021-09-30 13:10:00,81.64,81.65,81.6,81.62,4645.0,70.9256,70.9343,70.8908,70.9082,4645.0
2021-09-30 13:15:00,81.62,81.66,81.55,81.65,17916.0,70.9082,70.9429,70.8474,70.9343,17916.0
2021-09-30 13:20:00,81.65,81.68,81.58,81.58,11955.0,70.9343,70.9603,70.8734,70.8734,11955.0
2021-09-30 13:25:00,81.59,81.59,81.5,81.54,8724.0,70.8821,70.8821,70.8039,70.8387,8724.0
2021-09-30 13:30:00,81.55,81.57,81.51,81.53,13340.0,70.8474,70.8648,70.8126,70.83,13340.0
2021-09-30 13:35:00,81.52,81.56,81.46,81.53,6362.0,70.8213,70.8561,70.7692,70.83,6362.0
2021-09-30 13:40:00,81.56,81.57,81.51,81.54,9011.0,70.8561,70.8648,70.8126,70.8387,9011.0
2021-09-30 13:45:00,81.54,81.6,81.54,81.57,4618.0,70.8387,70.8908,70.8387,70.8648,4618.0
2021-09-30 13:50:00,81.58,81.63,81.55,81.63,10896.0,70.8734,70.9169,70.8474,70.9169,10896.0
2021-09-30 13:55:00,81.62,81.63,81.53,81.54,11151.0,70.9082,70.9169,70.83,70.8387,11151.0
2021-09-30 14:00:00,81.52,81.66,81.52,81.63,64468.0,70.8213,70.9429,70.8213,70.9169,64468.0
2021-09-30 14:05:00,81.62,81.75,81.62,81.73,7938.0,70.9082,71.0211,70.9082,71.0038,7938.0
2021-09-30 14:10:00,81.72,81.76,81.65,81.76,12015.0,70.9951,71.0298,70.9343,71.0298,12015.0
2021-09-30 14:15:00,81.79,81.79,81.66,81.67,11451.0,71.0559,71.0559,70.9429,70.9516,11451.0
2021-09-30 14:20:00,81.66,81.69,81.63,81.66,10761.0,70.9429,70.969,70.9169,70.9429,10761.0
2021-09-30 14:25:00,81.66,81.7,81.63,81.68,22353.0,70.9429,70.9777,70.9169,70.9603,22353.0
2021-09-30 14:30:00,81.69,81.73,81.65,81.73,28422.0,70.969,71.0038,70.9343,71.0038,28422.0
2021-09-30 14:35:00,81.75,81.75,81.66,81.68,20202.0,71.0211,71.0211,70.9429,70.9603,20202.0
2021-09-30 14:40:00,81.68,81.8,81.67,81.74,28400.0,70.9603,71.0646,70.9516,71.0124,28400.0
2021-09-30 14:45:00,81.75,81.78,81.71,81.78,14670.0,71.0211,71.0472,70.9864,71.0472,14670.0
2021-09-30 14:50:00,81.77,81.84,81.7,81.74,34585.0,71.0385,71.0993,70.9777,71.0124,34585.0
2021-09-30 14:55:00,81.73,81.75,81.69,81.72,21277.0,71.0038,71.0211,70.969,70.9951,21277.0
2021-09-30 15:00:00,81.7,81.82,81.7,81.8,14802.0,70.9777,71.0819,70.9777,71.0646,14802.0
2021-09-30 15:05:00,81.8,81.9,81.8,81.88,20171.0,71.0646,71.1514,71.0646,71.1341,20171.0
2021-09-30 15:10:00,81.89,82.02,81.88,81.92,31791.0,71.1428,71.2557,71.1341,71.1688,31791.0
2021-09-30 15:15:00,81.94,82.03,81.88,81.88,20562.0,71.1862,71.2644,71.1341,71.1341,20562.0
2021-09-30 15:20:00,81.88,81.95,81.76,81.76,33015.0,71.1341,71.1949,71.0298,71.0298,33015.0
2021-09-30 15:25:00,81.75,81.8,81.67,81.71,32056.0,71.0211,71.0646,70.9516,70.9864,32056.0
2021-09-30 15:30:00,81.72,81.87,81.71,81.82,22822.0,70.9951,71.1254,70.9864,71.0819,22822.0
2021-09-30 15:35:00,81.81,81.82,81.68,81.69,14438.0,71.0733,71.0819,70.9603,70.969,14438.0
2021-09-30 15:40:00,81.69,81.73,81.6,81.6,25065.0,70.969,71.0038,70.8908,70.8908,25065.0
2021-09-30 15:45:00,81.58,81.62,81.51,81.53,25722.0,70.8734,70.9082,70.8126,70.83,25722.0
2021-09-30 15:50:00,81.5,81.52,81.32,81.38,89478.0,70.8039,70.8213,70.6476,70.6997,89478.0
2021-09-30 15:55:00,81.39,81.43,81.12,81.17,198907.0,70.7084,70.7431,70.4738,70.5173,198907.0
2021-10-01 09:30:00,81.8,81.8,81.33,81.34,43196.0,71.0646,71.0646,70.6563,70.6649,43196.0
2021-10-01 09:35:00,81.37,81.48,81.25,81.41,10077.0,70.691,70.7866,70.5868,70.7258,10077.0
2021-10-01 09:40:00,81.41,81.55,81.29,81.29,19212.0,70.7258,70.8474,70.6215,70.6215,19212.0
2021-10-01 09:45:00,81.31,81.4,81.13,81.35,16466.0,70.6389,70.7171,70.4825,70.6736,16466.0
2021-10-01 09:50:00,81.38,81.4,81.02,81.1,14779.0,70.6997,70.7171,70.3869,70.4564,14779.0
2021-10-01 09:55:00,81.1,81.31,80.97,81.29,52416.0,70.4564,70.6389,70.3435,70.6215,52416.0
2021-10-01 10:00:00,81.28,81.33,80.93,80.94,71532.0,70.6128,70.6563,70.3088,70.3174,71532.0
2021-10-01 10:05:00,80.97,81.54,80.88,81.52,41257.0,70.3435,70.8387,70.2653,70.8213,41257.0
2021-10-01 10:10:00,81.53,81.54,81.25,81.34,20576.0,70.83,70.8387,70.5868,70.6649,20576.0
2021-10-01 10:15:00,81.36,81.44,81.23,81.34,16981.0,70.6823,70.7518,70.5694,70.6649,16981.0
2021-10-01 10:20:00,81.33,81.33,81.09,81.11,15667.0,70.6563,70.6563,70.4478,70.4651,15667.0
2021-10-01 10:25:00,81.12,81.25,81.11,81.24,17993.0,70.4738,70.5868,70.4651,70.5781,17993.0
2021-10-01 10:30:00,81.22,81.4,81.22,81.4,30772.0,70.5607,70.7171,70.5607,70.7171,30772.0
2021-10-01 10:35:00,81.39,81.5,81.36,81.36,18963.0,70.7084,70.8039,70.6823,70.6823,18963.0
2021-10-01 10:40:00,81.36,81.48,81.33,81.37,18114.0,70.6823,70.7866,70.6563,70.691,18114.0
2021-10-01 10:45:00,81.38,81.46,81.3,81.43,23111.0,70.6997,70.7692,70.6302,70.7431,23111.0
2021-10-01 10:50:00,81.45,81.55,81.34,81.54,21848.0,70.7605,70.8474,70.6649,70.8387,21848.0
2021-10-01 10:55:00,81.55,81.72,81.53,81.7,14487.0,70.8474,70.9951,70.83,70.9777,14487.0
2021-10-01 11:00:00,81.7,81.71,81.58,81.58,19842.0,70.9777,70.9864,70.8734,70.8734,19842.0
2021-10-01 11:05:00,81.58,81.62,81.54,81.61,15536.0,70.8734,70.9082,70.8387,70.8995,15536.0
2021-10-01 11:10:00,81.62,81.98,81.62,81.95,17097.0,70.9082,71.2209,70.9082,71.1949,17097.0
2021-10-01 11:15:00,81.94,82.0,81.8,81.81,10669.0,71.1862,71.2383,71.0646,71.0733,10669.0
2021-10-01 11:20:00,81.81,81.87,81.78,81.86,13942.0,71.0733,71.1254,71.0472,71.1167,13942.0
2021-10-01 11:25:00,81.86,81.87,81.62,81.64,35247.0,71.1167,71.1254,70.9082,70.9256,35247.0
2021-10-01 11:30:00,81.64,81.83,81.62,81.79,25261.0,70.9256,71.0906,70.9082,71.0559,25261.0
2021-10-01 11:35:00,81.8,81.91,81.73,81.85,18247.0,71.0646,71.1601,71.0038,71.108,18247.0
2021-10-01 11:40:00,81.86,81.95,81.83,81.91,10888.0,71.1167,71.1949,71.0906,71.1601,10888.0
2021-10-01 11:45:00,81.88,81.99,81.88,81.97,10354.0,71.1341,71.2296,71.1341,71.2123,10354.0
2021-10-01 11:50:00,81.96,82.04,81.89,82.03,25775.0,71.2036,71.2731,71.1428,71.2644,25775.0
2021-10-01 11:55:00,82.04,82.04,81.87,81.88,6836.0,71.2731,71.2731,71.1254,71.1341,6836.0
2021-10-01 12:00:00,81.87,81.94,81.86,81.87,15195.0,71.1254,71.1862,71.1167,71.1254,15195.0
2021-10-01 12:05:00,81.87,82.0,81.87,81.99,14752.0,71.1254,71.2383,71.1254,71.2296,14752.0
2021-10-01 12:10:00,81.99,82.07,81.95,81.99,27369.0,71.2296,71.2991,71.1949,71.2296,27369.0
2021-10-01 12:15:00,82.02,82.03,81.89,81.95,19060.0,71.2557,71.2644,71.1428,71.1949,19060.0
2021-10-01 12:20:00,81.94,82.0,81.93,81.97,11919.0,71.1862,71.2383,71.1775,71.2123,11919.0
2021-10-01 12:25:00,81.97,81.97,81.86,81.88,10358.0,71.2123,71.2123,71.1167,71.1341,10358.0
2021-10-01 12:30:00,81.88,81.92,81.86,81.87,8794.0,71.1341,71.1688,71.1167,71.1254,8794.0
2021-10-01 12:35:00,81.87,81.91,81.75,81.83,22852.0,71.1254,71.1601,71.0211,71.0906,22852.0
2021-10-01 12:40:00,81.83,81.92,81.8,81.92,22617.0,71.0906,71.1688,71.0646,71.1688,22617.0
2021-10-01 12:45:00,81.9,81.93,81.83,81.86,11664.0,71.1514,71.1775,71.0906,71.1167,11664.0
2021-10-01 12:50:00,81.87,81.87,81.8,81.83,9721.0,71.1254,71.1254,71.0646,71.0906,9721.0
2021-10-01 12:55:00,81.84,81.86,81.69,81.71,12321.0,71.0993,71.1167,70.969,70.9864,12321.0
2021-10-01 13:00:00,81.71,81.74,81.63,81.64,12000.0,70.9864,71.0124,70.9169,70.9256,12000.0
2021-10-01 13:05:00,81.64,81.69,81.63,81.69,14098.0,70.9256,70.969,70.9169,70.969,14098.0
2021-10-01 13:10:00,81.7,81.71,81.61,81.62,8940.0,70.9777,70.9864,70.8995,70.9082,8940.0
2021-10-01 13:15:00,81.63,81.65,81.57,81.57,9002.0,70.9169,70.9343,70.8648,70.8648,9002.0
2021-10-01 13:20:00,81.56,81.57,81.44,81.48,11297.0,70.8561,70.8648,70.7518,70.7866,11297.0
2021-10-01 13:25:00,81.48,81.49,81.4,81.4,11208.0,70.7866,70.7953,70.7171,70.7171,11208.0
2021-10-01 13:30:00,81.41,81.54,81.41,81.52,10428.0,70.7258,70.8387,70.7258,70.8213,10428.0
2021-10-01 13:35:00,81.54,81.61,81.53,81.59,8101.0,70.8387,70.8995,70.83,70.8821,8101.0
2021-10-01 13:40:00,81.59,81.67,81.58,81.67,11314.0,70.8821,70.9516,70.8734,70.9516,11314.0
2021-10-01 13:45:00,81.67,81.78,81.67,81.77,22576.0,70.9516,71.0472,70.9516,71.0385,22576.0
2021-10-01 13:50:00,81.76,81.82,81.76,81.78,9408.0,71.0298,71.0819,71.0298,71.0472,9408.0
2021-10-01 13:55:00,81.79,81.79,81.66,81.68,9440.0,71.0559,71.0559,70.9429,70.9603,9440.0
2021-10-01 14:00:00,81.68,81.74,81.68,81.73,9006.0,70.9603,71.0124,70.9603,71.0038,9006.0
2021-10-01 14:05:00,81.73,81.84,81.69,81.83,10613.0,71.0038,71.0993,70.969,71.0906,10613.0
2021-10-01 14:10:00,81.8,81.86,81.79,81.82,12621.0,71.0646,71.1167,71.0559,71.0819,12621.0
2021-10-01 14:15:00,81.83,81.85,81.81,81.81,19327.0,71.0906,71.108,71.0733,71.0733,19327.0
2021-10-01 14:20:00,81.82,81.91,81.82,81.86,11305.0,71.0819,71.1601,71.0819,71.1167,11305.0
2021-10-01 14:25:00,81.86,81.9,81.82,81.88,18246.0,71.1167,71.1514,71.0819,71.1341,18246.0
2021-10-01 14:30:00,81.87,81.89,81.82,81.84,19673.0,71.1254,71.1428,71.0819,71.0993,19673.0
2021-10-01 14:35:00,81.84,81.92,81.84,81.89,14675.0,71.0993,71.1688,71.0993,71.1428,14675.0
2021-10-01 14:40:00,81.9,81.9,81.66,81.68,10000.0,71.1514,71.1514,70.9429,70.9603,10000.0
2021-10-01 14:45:00,81.66,81.68,81.63,81.67,14707.0,70.9429,70.9603,70.9169,70.9516,14707.0
2021-10-01 14:50:00,81.67,81.69,81.65,81.69,9531.0,70.9516,70.969,70.9343,70.969,9531.0
2021-10-01 14:55:00,81.69,81.85,81.69,81.79,22260.0,70.969,71.108,70.969,71.0559,22260.0
2021-10-01 15:00:00,81.79,81.89,81.79,81.82,18709.0,71.0559,71.1428,71.0559,71.0819,18709.0
2021-10-01 15:05:00,81.81,81.97,81.81,81.97,25467.0,71.0733,71.2123,71.0733,71.2123,25467.0
2021-10-01 15:10:00,81.98,82.06,81.96,82.0,54854.0,71.2209,71.2905,71.2036,71.2383,54854.0
2021-10-01 15:15:00,82.0,82.05,81.91,81.95,35380.0,71.2383,71.2818,71.1601,71.1949,35380.0
2021-10-01 15:20:00,81.96,82.04,81.87,81.88,28683.0,71.2036,71.2731,71.1254,71.1341,28683.0
2021-10-01 15:25:00,81.88,81.88,81.79,81.8,18204.0,71.1341,71.1341,71.0559,71.0646,18204.0
2021-10-01 15:30:00,81.8,81.81,81.69,81.81,23189.0,71.0646,71.0733,70.969,71.0733,23189.0
2021-10-01 15:35:00,81.8,81.8,81.55,81.55,14620.0,71.0646,71.0646,70.8474,70.8474,14620.0
2021-10-01 15:40:00,81.53,81.59,81.5,81.56,32716.0,70.83,70.8821,70.8039,70.8561,32716.0
2021-10-01 15:45:00,81.54,81.6,81.47,81.55,32287.0,70.8387,70.8908,70.7779,70.8474,32287.0
2021-10-01 15:50:00,81.55,81.68,81.5,81.56,59062.0,70.8474,70.9603,70.8039,70.8561,59062.0
2021-10-01 15:55:00,81.57,81.58,81.29,81.38,204237.0,70.8648,70.8734,70.6215,70.6997,204237.0
2021-10-04 09:30:00,81.34,81.89,81.3,81.88,55672.0,70.6649,71.1428,70.6302,71.1341,55672.0
2021-10-04 09:35:00,81.88,82.15,81.82,82.1,11585.0,71.1341,71.3686,71.0819,71.3252,11585.0
2021-10-04 09:40:00,82.09,82.14,81.97,82.11,9956.0,71.3165,71.36,71.2123,71.3339,9956.0
2021-10-04 09:45:00,82.16,82.21,82.04,82.16,17607.0,71.3773,71.4208,71.2731,71.3773,17607.0
2021-10-04 09:50:00,82.16,82.25,81.95,81.99,16335.0,71.3773,71.4555,71.1949,71.2296,16335.0
2021-10-04 09:55:00,81.99,82.07,81.94,81.97,18687.0,71.2296,71.2991,71.1862,71.2123,18687.0
2021-10-04 10:00:00,81.96,82.07,81.82,81.9,20079.0,71.2036,71.2991,71.0819,71.1514,20079.0
2021-10-04 10:05:00,81.91,81.93,81.76,81.91,21460.0,71.1601,71.1775,71.0298,71.1601,21460.0
2021-10-04 10:10:00,81.89,82.23,81.87,82.18,16961.0,71.1428,71.4381,71.1254,71.3947,16961.0
2021-10-04 10:15:00,82.18,82.31,82.05,82.29,24318.0,71.3947,71.5076,71.2818,71.4903,24318.0
2021-10-04 10:20:00,82.31,82.31,82.04,82.04,34967.0,71.5076,71.5076,71.2731,71.2731,34967.0
2021-10-04 10:25:00,82.05,82.19,81.99,82.16,60995.0,71.2818,71.4034,71.2296,71.3773,60995.0
2021-10-04 10:30:00,82.15,82.26,82.1,82.21,18310.0,71.3686,71.4642,71.3252,71.4208,18310.0
2021-10-04 10:35:00,82.2,82.28,82.03,82.08,26690.0,71.4121,71.4816,71.2644,71.3078,26690.0
2021-10-04 10:40:00,82.08,82.25,82.06,82.25,13988.0,71.3078,71.4555,71.2905,71.4555,13988.0
2021-10-04 10:45:00,82.22,82.36,82.18,82.33,20339.0,71.4295,71.5511,71.3947,71.525,20339.0
2021-10-04 10:50:00,82.36,82.47,82.27,82.32,16552.0,71.5511,71.6466,71.4729,71.5163,16552.0
2021-10-04 10:55:00,82.3,82.31,82.07,82.1,19769.0,71.499,71.5076,71.2991,71.3252,19769.0
2021-10-04 11:00:00,82.12,82.13,82.02,82.04,19724.0,71.3426,71.3513,71.2557,71.2731,19724.0
2021-10-04 11:05:00,82.05,82.17,82.01,82.08,19427.0,71.2818,71.386,71.247,71.3078,19427.0
2021-10-04 11:10:00,82.06,82.2,82.03,82.15,12413.0,71.2905,71.4121,71.2644,71.3686,12413.0
2021-10-04 11:15:00,82.18,82.33,82.14,82.2,15985.0,71.3947,71.525,71.36,71.4121,15985.0
2021-10-04 11:20:00,82.21,82.26,82.14,82.19,9177.0,71.4208,71.4642,71.36,71.4034,9177.0
2021-10-04 11:25:00,82.2,82.35,82.19,82.28,13687.0,71.4121,71.5424,71.4034,71.4816,13687.0
2021-10-04 11:30:00,82.28,82.28,82.12,82.17,17868.0,71.4816,71.4816,71.3426,71.386,17868.0
2021-10-04 11:35:00,82.16,82.21,82.05,82.07,15027.0,71.3773,71.4208,71.2818,71.2991,15027.0
2021-10-04 11:40:00,82.05,82.2,82.04,82.19,13486.0,71.2818,71.4121,71.2731,71.4034,13486.0
2021-10-04 11:45:00,82.15,82.29,82.12,82.26,12978.0,71.3686,71.4903,71.3426,71.4642,12978.0
2021-10-04 11:50:00,82.29,82.33,82.23,82.27,13741.0,71.4903,71.525,71.4381,71.4729,13741.0
2021-10-04 11:55:00,82.24,82.35,82.15,82.28,14533.0,71.4468,71.5424,71.3686,71.4816,14533.0
2021-10-04 12:00:00,82.26,82.37,82.26,82.32,11995.0,71.4642,71.5598,71.4642,71.5163,11995.0
2021-10-04 12:05:00,82.33,82.44,82.31,82.4,30231.0,71.525,71.6206,71.5076,71.5858,30231.0
2021-10-04 12:10:00,82.39,82.45,82.37,82.38,24737.0,71.5771,71.6293,71.5598,71.5685,24737.0
2021-10-04 12:15:00,82.38,82.42,82.35,82.36,9062.0,71.5685,71.6032,71.5424,71.5511,9062.0
2021-10-04 12:20:00,82.38,82.4,82.33,82.4,10294.0,71.5685,71.5858,71.525,71.5858,10294.0
2021-10-04 12:25:00,82.4,82.4,82.34,82.34,9814.0,71.5858,71.5858,71.5337,71.5337,9814.0
2021-10-04 12:30:00,82.32,82.38,82.32,82.35,10555.0,71.5163,71.5685,71.5163,71.5424,10555.0
2021-10-04 12:35:00,82.34,82.4,82.27,82.29,19832.0,71.5337,71.5858,71.4729,71.4903,19832.0
2021-10-04 12:40:00,82.29,82.3,82.23,82.26,12105.0,71.4903,71.499,71.4381,71.4642,12105.0
2021-10-04 12:45:00,82.24,82.31,82.24,82.29,14922.0,71.4468,71.5076,71.4468,71.4903,14922.0
2021-10-04 12:50:00,82.33,82.41,82.29,82.4,13406.0,71.525,71.5945,71.4903,71.5858,13406.0
2021-10-04 12:55:00,82.4,82.44,82.35,82.35,12344.0,71.5858,71.6206,71.5424,71.5424,12344.0
2021-10-04 13:00:00,82.34,82.35,82.29,82.32,10010.0,71.5337,71.5424,71.4903,71.5163,10010.0
2021-10-04 13:05:00,82.31,82.45,82.31,82.42,10929.0,71.5076,71.6293,71.5076,71.6032,10929.0
2021-10-04 13:10:00,82.4,82.48,82.38,82.47,6769.0,71.5858,71.6553,71.5685,71.6466,6769.0
2021-10-04 13:15:00,82.47,82.54,82.42,82.54,15376.0,71.6466,71.7075,71.6032,71.7075,15376.0
2021-10-04 13:20:00,82.53,82.63,82.5,82.6,24102.0,71.6988,71.7856,71.6727,71.7596,24102.0
2021-10-04 13:25:00,82.61,82.61,82.5,82.51,20005.0,71.7683,71.7683,71.6727,71.6814,20005.0
2021-10-04 13:30:00,82.51,82.53,82.46,82.53,21521.0,71.6814,71.6988,71.638,71.6988,21521.0
2021-10-04 13:35:00,82.54,82.64,82.53,82.61,22855.0,71.7075,71.7943,71.6988,71.7683,22855.0
2021-10-04 13:40:00,82.61,82.62,82.55,82.6,20910.0,71.7683,71.777,71.7161,71.7596,20910.0
2021-10-04 13:45:00,82.6,82.6,82.52,82.57,13802.0,71.7596,71.7596,71.6901,71.7335,13802.0
2021-10-04 13:50:00,82.56,82.59,82.52,82.55,15455.0,71.7248,71.7509,71.6901,71.7161,15455.0
2021-10-04 13:55:00,82.54,82.55,82.48,82.48,12406.0,71.7075,71.7161,71.6553,71.6553,12406.0
2021-10-04 14:00:00,82.48,82.58,82.47,82.55,40809.0,71.6553,71.7422,71.6466,71.7161,40809.0
2021-10-04 14:05:00,82.56,82.66,82.51,82.59,31678.0,71.7248,71.8117,71.6814,71.7509,31678.0
2021-10-04 14:10:00,82.59,82.66,82.53,82.55,36582.0,71.7509,71.8117,71.6988,71.7161,36582.0
2021-10-04 14:15:00,82.57,82.7,82.56,82.7,22747.0,71.7335,71.8465,71.7248,71.8465,22747.0
2021-10-04 14:20:00,82.71,82.81,82.7,82.75,20272.0,71.8551,71.942,71.8465,71.8899,20272.0
2021-10-04 14:25:00,82.75,82.78,82.7,82.76,16866.0,71.8899,71.916,71.8465,71.8986,16866.0
2021-10-04 14:30:00,82.76,82.79,82.68,82.74,39983.0,71.8986,71.9246,71.8291,71.8812,39983.0
2021-10-04 14:35:00,82.73,82.75,82.68,82.69,27508.0,71.8725,71.8899,71.8291,71.8378,27508.0
2021-10-04 14:40:00,82.68,82.69,82.61,82.64,15975.0,71.8291,71.8378,71.7683,71.7943,15975.0
2021-10-04 14:45:00,82.63,82.7,82.63,82.7,14936.0,71.7856,71.8465,71.7856,71.8465,14936.0
2021-10-04 14:50:00,82.69,82.72,82.67,82.71,13727.0,71.8378,71.8638,71.8204,71.8551,13727.0
2021-10-04 14:55:00,82.71,82.76,82.67,82.69,15867.0,71.8551,71.8986,71.8204,71.8378,15867.0
2021-10-04 15:00:00,82.68,82.81,82.68,82.78,16222.0,71.8291,71.942,71.8291,71.916,16222.0
2021-10-04 15:05:00,82.79,82.84,82.72,82.77,30986.0,71.9246,71.9681,71.8638,71.9073,30986.0
2021-10-04 15:10:00,82.77,82.92,82.73,82.86,18440.0,71.9073,72.0376,71.8725,71.9855,18440.0
2021-10-04 15:15:00,82.86,82.9,82.77,82.83,38437.0,71.9855,72.0202,71.9073,71.9594,38437.0
2021-10-04 15:20:00,82.84,82.87,82.75,82.8,54063.0,71.9681,71.9941,71.8899,71.9333,54063.0
2021-10-04 15:25:00,82.8,82.9,82.8,82.88,16507.0,71.9333,72.0202,71.9333,72.0028,16507.0
2021-10-04 15:30:00,82.89,83.02,82.81,83.02,29350.0,72.0115,72.1245,71.942,72.1245,29350.0
2021-10-04 15:35:00,83.03,83.1,82.93,82.94,29437.0,72.1331,72.194,72.0463,72.055,29437.0
2021-10-04 15:40:00,82.94,83.2,82.93,83.17,43893.0,72.055,72.2808,72.0463,72.2548,43893.0
2021-10-04 15:45:00,83.18,83.34,83.18,83.3,56710.0,72.2635,72.4025,72.2635,72.3677,56710.0
2021-10-04 15:50:00,83.28,83.28,82.79,82.82,110034.0,72.3503,72.3503,71.9246,71.9507,110034.0
2021-10-04 15:55:00,82.83,83.13,82.81,83.05,271820.0,71.9594,72.22,71.942,72.1505,271820.0
2021-10-05 09:30:00,83.01,83.12,82.74,83.08,55434.0,72.1158,72.2113,71.8812,72.1766,55434.0
2021-10-05 09:35:00,83.02,83.06,82.72,82.86,18305.0,72.1245,72.1592,71.8638,71.9855,18305.0
2021-10-05 09:40:00,82.87,83.01,82.76,82.83,30987.0,71.9941,72.1158,71.8986,71.9594,30987.0
2021-10-05 09:45:00,82.86,83.2,82.79,82.9,20458.0,71.9855,72.2808,71.9246,72.0202,20458.0
2021-10-05 09:50:00,82.91,83.09,82.9,82.96,10280.0,72.0289,72.1853,72.0202,72.0723,10280.0
2021-10-05 09:55:00,82.97,83.14,82.91,83.07,14507.0,72.081,72.2287,72.0289,72.1679,14507.0
2021-10-05 10:00:00,83.1,83.33,83.1,83.23,18341.0,72.194,72.3938,72.194,72.3069,18341.0
2021-10-05 10:05:00,83.19,83.34,83.14,83.31,8364.0,72.2721,72.4025,72.2287,72.3764,8364.0
2021-10-05 10:10:00,83.28,83.36,83.2,83.3,11268.0,72.3503,72.4198,72.2808,72.3677,11268.0
2021-10-05 10:15:00,83.33,83.34,83.23,83.25,12235.0,72.3938,72.4025,72.3069,72.3243,12235.0
2021-10-05 10:20:00,83.26,83.35,83.15,83.18,11390.0,72.333,72.4112,72.2374,72.2635,11390.0
2021-10-05 10:25:00,83.17,83.22,83.15,83.22,13086.0,72.2548,72.2982,72.2374,72.2982,13086.0
2021-10-05 10:30:00,83.22,83.27,83.21,83.25,7973.0,72.2982,72.3417,72.2895,72.3243,7973.0
2021-10-05 10:35:00,83.24,83.25,82.99,83.0,19276.0,72.3156,72.3243,72.0984,72.1071,19276.0
2021-10-05 10:40:00,83.0,83.01,82.82,82.86,25244.0,72.1071,72.1158,71.9507,71.9855,25244.0
2021-10-05 10:45:00,82.89,83.02,82.87,82.92,29708.0,72.0115,72.1245,71.9941,72.0376,29708.0
2021-10-05 10:50:00,82.95,83.08,82.9,83.03,10754.0,72.0636,72.1766,72.0202,72.1331,10754.0
2021-10-05 10:55:00,83.03,83.05,82.91,83.03,8896.0,72.1331,72.1505,72.0289,72.1331,8896.0
2021-10-05 11:00:00,83.03,83.03,82.89,83.0,9431.0,72.1331,72.1331,72.0115,72.1071,9431.0
2021-10-05 11:05:00,82.97,82.98,82.89,82.96,13601.0,72.081,72.0897,72.0115,72.0723,13601.0
2021-10-05 11:10:00,83.0,83.05,82.97,83.05,8559.0,72.1071,72.1505,72.081,72.1505,8559.0
2021-10-05 11:15:00,83.05,83.09,82.99,83.09,7883.0,72.1505,72.1853,72.0984,72.1853,7883.0
2021-10-05 11:20:00,83.1,83.15,83.03,83.13,23225.0,72.194,72.2374,72.1331,72.22,23225.0
2021-10-05 11:25:00,83.11,83.11,83.02,83.02,6174.0,72.2026,72.2026,72.1245,72.1245,6174.0
2021-10-05 11:30:00,83.0,83.02,82.94,82.98,10094.0,72.1071,72.1245,72.055,72.0897,10094.0
2021-10-05 11:35:00,82.98,82.98,82.86,82.87,9046.0,72.0897,72.0897,71.9855,71.9941,9046.0
2021-10-05 11:40:00,82.87,82.98,82.78,82.96,21645.0,71.9941,72.0897,71.916,72.0723,21645.0
2021-10-05 11:45:00,82.96,83.08,82.95,83.04,24550.0,72.0723,72.1766,72.0636,72.1418,24550.0
2021-10-05 11:50:00,83.05,83.07,82.98,83.02,13312.0,72.1505,72.1679,72.0897,72.1245,13312.0
2021-10-05 11:55:00,83.03,83.1,83.02,83.05,15400.0,72.1331,72.194,72.1245,72.1505,15400.0
2021-10-05 12:00:00,83.03,83.06,82.98,83.0,9355.0,72.1331,72.1592,72.0897,72.1071,9355.0
2021-10-05 12:05:00,82.99,83.11,82.98,83.1,12875.0,72.0984,72.2026,72.0897,72.194,12875.0
2021-10-05 12:10:00,83.12,83.13,83.05,83.05,10360.0,72.2113,72.22,72.1505,72.1505,10360.0
2021-10-05 12:15:00,83.06,83.06,82.99,83.01,8218.0,72.1592,72.1592,72.0984,72.1158,8218.0
2021-10-05 12:20:00,83.02,83.08,83.01,83.03,15538.0,72.1245,72.1766,72.1158,72.1331,15538.0
2021-10-05 12:25:00,83.01,83.02,82.97,83.01,7099.0,72.1158,72.1245,72.081,72.1158,7099.0
2021-10-05 12:30:00,83.0,83.01,82.93,83.01,9638.0,72.1071,72.1158,72.0463,72.1158,9638.0
2021-10-05 12:35:00,83.0,83.0,82.92,82.92,8728.0,72.1071,72.1071,72.0376,72.0376,8728.0
2021-10-05 12:40:00,82.91,82.98,82.9,82.92,18293.0,72.0289,72.0897,72.0202,72.0376,18293.0
2021-10-05 12:45:00,82.92,82.93,82.87,82.88,15273.0,72.0376,72.0463,71.9941,72.0028,15273.0
2021-10-05 12:50:00,82.88,82.89,82.82,82.82,9682.0,72.0028,72.0115,71.9507,71.9507,9682.0
2021-10-05 12:55:00,82.84,82.9,82.84,82.88,8284.0,71.9681,72.0202,71.9681,72.0028,8284.0
2021-10-05 13:00:00,82.9,82.92,82.83,82.86,8268.0,72.0202,72.0376,71.9594,71.9855,8268.0
2021-10-05 13:05:00,82.87,82.9,82.86,82.9,8630.0,71.9941,72.0202,71.9855,72.0202,8630.0
2021-10-05 13:10:00,82.91,82.93,82.88,82.89,12737.0,72.0289,72.0463,72.0028,72.0115,12737.0
2021-10-05 13:15:00,82.88,82.96,82.86,82.94,8748.0,72.0028,72.0723,71.9855,72.055,8748.0
2021-10-05 13:20:00,82.94,82.97,82.93,82.95,8390.0,72.055,72.081,72.0463,72.0636,8390.0
2021-10-05 13:25:00,82.96,82.98,82.9,82.91,5429.0,72.0723,72.0897,72.0202,72.0289,5429.0
2021-10-05 13:30:00,82.93,82.95,82.9,82.92,7376.0,72.0463,72.0636,72.0202,72.0376,7376.0
2021-10-05 13:35:00,82.92,82.98,82.9,82.95,7073.0,72.0376,72.0897,72.0202,72.0636,7073.0
2021-10-05 13:40:00,82.95,83.05,82.95,83.04,11210.0,72.0636,72.1505,72.0636,72.1418,11210.0
2021-10-05 13:45:00,83.04,83.04,82.99,83.01,14102.0,72.1418,72.1418,72.0984,72.1158,14102.0
2021-10-05 13:50:00,83.02,83.02,82.99,82.99,10605.0,72.1245,72.1245,72.0984,72.0984,10605.0
2021-10-05 13:55:00,82.98,83.01,82.95,82.98,8272.0,72.0897,72.1158,72.0636,72.0897,8272.0
2021-10-05 14:00:00,82.99,83.05,82.98,82.98,10504.0,72.0984,72.1505,72.0897,72.0897,10504.0
2021-10-05 14:05:00,82.97,82.97,82.89,82.92,14080.0,72.081,72.081,72.0115,72.0376,14080.0
2021-10-05 14:10:00,82.92,82.92,82.85,82.87,12119.0,72.0376,72.0376,71.9768,71.9941,12119.0
2021-10-05 14:15:00,82.87,82.88,82.84,82.86,8007.0,71.9941,72.0028,71.9681,71.9855,8007.0
2021-10-05 14:20:00,82.87,82.92,82.86,82.9,7737.0,71.9941,72.0376,71.9855,72.0202,7737.0
2021-10-05 14:25:00,82.91,82.95,82.9,82.92,6165.0,72.0289,72.0636,72.0202,72.0376,6165.0
2021-10-05 14:30:00,82.93,82.99,82.92,82.98,6807.0,72.0463,72.0984,72.0376,72.0897,6807.0
2021-10-05 14:35:00,82.98,83.02,82.91,82.95,9895.0,72.0897,72.1245,72.0289,72.0636,9895.0
2021-10-05 14:40:00,82.95,82.97,82.91,82.92,8650.0,72.0636,72.081,72.0289,72.0376,8650.0
2021-10-05 14:45:00,82.92,82.96,82.9,82.92,10574.0,72.0376,72.0723,72.0202,72.0376,10574.0
2021-10-05 14:50:00,82.92,82.95,82.91,82.92,7551.0,72.0376,72.0636,72.0289,72.0376,7551.0
2021-10-05 14:55:00,82.92,82.93,82.83,82.84,21069.0,72.0376,72.0463,71.9594,71.9681,21069.0
2021-10-05 15:00:00,82.84,82.84,82.72,82.72,15392.0,71.9681,71.9681,71.8638,71.8638,15392.0
2021-10-05 15:05:00,82.72,82.72,82.67,82.69,19930.0,71.8638,71.8638,71.8204,71.8378,19930.0
2021-10-05 15:10:00,82.69,82.82,82.68,82.81,17825.0,71.8378,71.9507,71.8291,71.942,17825.0
2021-10-05 15:15:00,82.81,82.86,82.76,82.85,37281.0,71.942,71.9855,71.8986,71.9768,37281.0
2021-10-05 15:20:00,82.85,82.9,82.83,82.9,18772.0,71.9768,72.0202,71.9594,72.0202,18772.0
2021-10-05 15:25:00,82.9,82.93,82.84,82.86,17874.0,72.0202,72.0463,71.9681,71.9855,17874.0
2021-10-05 15:30:00,82.86,83.01,82.84,83.01,22788.0,71.9855,72.1158,71.9681,72.1158,22788.0
2021-10-05 15:35:00,83.0,83.09,82.98,83.09,30604.0,72.1071,72.1853,72.0897,72.1853,30604.0
2021-10-05 15:40:00,83.09,83.11,82.99,83.07,28037.0,72.1853,72.2026,72.0984,72.1679,28037.0
2021-10-05 15:45:00,83.06,83.06,82.99,83.04,41665.0,72.1592,72.1592,72.0984,72.1418,41665.0
2021-10-05 15:50:00,83.05,83.19,83.03,83.11,149509.0,72.1505,72.2721,72.1331,72.2026,149509.0
2021-10-05 15:55:00,83.11,83.14,83.01,83.02,186034.0,72.2026,72.2287,72.1158,72.1245,186034.0
2021-10-06 09:30:00,82.75,82.93,82.54,82.64,43218.0,71.8899,72.0463,71.7075,71.7943,43218.0
2021-10-06 09:35:00,82.61,82.78,82.51,82.71,10724.0,71.7683,71.916,71.6814,71.8551,10724.0
2021-10-06 09:40:00,82.76,82.98,82.73,82.88,9395.0,71.8986,72.0897,71.8725,72.0028,9395.0
2021-10-06 09:45:00,82.89,82.89,82.62,82.76,15514.0,72.0115,72.0115,71.777,71.8986,15514.0
2021-10-06 09:50:00,82.79,82.79,82.53,82.63,9287.0,71.9246,71.9246,71.6988,71.7856,9287.0
2021-10-06 09:55:00,82.64,82.7,82.54,82.7,11092.0,71.7943,71.8465,71.7075,71.8465,11092.0
2021-10-06 10:00:00,82.7,82.89,82.7,82.88,16729.0,71.8465,72.0115,71.8465,72.0028,16729.0
2021-10-06 10:05:00,82.88,83.1,82.86,82.97,13399.0,72.0028,72.194,71.9855,72.081,13399.0
2021-10-06 10:10:00,82.95,83.02,82.92,82.97,12670.0,72.0636,72.1245,72.0376,72.081,12670.0
2021-10-06 10:15:00,82.96,82.96,82.61,82.64,14011.0,72.0723,72.0723,71.7683,71.7943,14011.0
2021-10-06 10:20:00,82.63,82.83,82.59,82.83,14696.0,71.7856,71.9594,71.7509,71.9594,14696.0
2021-10-06 10:25:00,82.85,82.96,82.84,82.94,17649.0,71.9768,72.0723,71.9681,72.055,17649.0
2021-10-06 10:30:00,82.94,83.0,82.92,82.95,7113.0,72.055,72.1071,72.0376,72.0636,7113.0
2021-10-06 10:35:00,82.98,83.16,82.98,83.14,12128.0,72.0897,72.2461,72.0897,72.2287,12128.0
2021-10-06 10:40:00,83.17,83.19,83.03,83.03,8527.0,72.2548,72.2721,72.1331,72.1331,8527.0
2021-10-06 10:45:00,83.08,83.12,82.91,83.03,15021.0,72.1766,72.2113,72.0289,72.1331,15021.0
2021-10-06 10:50:00,83.05,83.12,82.97,83.07,25246.0,72.1505,72.2113,72.081,72.1679,25246.0
2021-10-06 10:55:00,83.1,83.19,83.02,83.15,13990.0,72.194,72.2721,72.1245,72.2374,13990.0
2021-10-06 11:00:00,83.16,83.22,83.12,83.18,12798.0,72.2461,72.2982,72.2113,72.2635,12798.0
2021-10-06 11:05:00,83.18,83.21,83.12,83.16,13298.0,72.2635,72.2895,72.2113,72.2461,13298.0
2021-10-06 11:10:00,83.19,83.23,83.14,83.21,11264.0,72.2721,72.3069,72.2287,72.2895,11264.0
2021-10-06 11:15:00,83.21,83.32,83.21,83.31,13092.0,72.2895,72.3851,72.2895,72.3764,13092.0
2021-10-06 11:20:00,83.32,83.39,83.3,83.36,18328.0,72.3851,72.4459,72.3677,72.4198,18328.0
2021-10-06 11:25:00,83.35,83.37,83.25,83.28,26509.0,72.4112,72.4285,72.3243,72.3503,26509.0
2021-10-06 11:30:00,83.29,83.31,83.2,83.23,19376.0,72.359,72.3764,72.2808,72.3069,19376.0
2021-10-06 11:35:00,83.23,83.23,83.07,83.11,17206.0,72.3069,72.3069,72.1679,72.2026,17206.0
2021-10-06 11:40:00,83.13,83.18,83.08,83.09,17158.0,72.22,72.2635,72.1766,72.1853,17158.0
2021-10-06 11:45:00,83.1,83.14,82.99,83.06,18565.0,72.194,72.2287,72.0984,72.1592,18565.0
2021-10-06 11:50:00,83.08,83.16,83.08,83.14,9777.0,72.1766,72.2461,72.1766,72.2287,9777.0
2021-10-06 11:55:00,83.14,83.16,83.1,83.15,12829.0,72.2287,72.2461,72.194,72.2374,12829.0
2021-10-06 12:00:00,83.13,83.13,83.04,83.09,31280.0,72.22,72.22,72.1418,72.1853,31280.0
2021-10-06 12:05:00,83.08,83.14,82.95,82.97,14722.0,72.1766,72.2287,72.0636,72.081,14722.0
2021-10-06 12:10:00,82.97,82.98,82.89,82.93,17480.0,72.081,72.0897,72.0115,72.0463,17480.0
2021-10-06 12:15:00,82.93,82.97,82.88,82.93,16289.0,72.0463,72.081,72.0028,72.0463,16289.0
2021-10-06 12:20:00,82.94,82.98,82.9,82.95,17821.0,72.055,72.0897,72.0202,72.0636,17821.0
2021-10-06 12:25:00,82.96,82.96,82.86,82.89,20803.0,72.0723,72.0723,71.9855,72.0115,20803.0
2021-10-06 12:30:00,82.9,82.93,82.86,82.93,7923.0,72.0202,72.0463,71.9855,72.0463,7923.0
2021-10-06 12:35:00,82.94,82.99,82.93,82.97,9871.0,72.055,72.0984,72.0463,72.081,9871.0
2021-10-06 12:40:00,82.99,83.0,82.95,82.98,15913.0,72.0984,72.1071,72.0636,72.0897,15913.0
2021-10-06 12:45:00,82.99,82.99,82.89,82.89,10084.0,72.0984,72.0984,72.0115,72.0115,10084.0
2021-10-06 12:50:00,82.92,82.93,82.87,82.88,5919.0,72.0376,72.0463,71.9941,72.0028,5919.0
2021-10-06 12:55:00,82.87,82.91,82.85,82.86,7772.0,71.9941,72.0289,71.9768,71.9855,7772.0
2021-10-06 13:00:00,82.88,82.88,82.82,82.86,8788.0,72.0028,72.0028,71.9507,71.9855,8788.0
2021-10-06 13:05:00,82.86,82.91,82.81,82.88,10683.0,71.9855,72.0289,71.942,72.0028,10683.0
2021-10-06 13:10:00,82.89,82.96,82.86,82.96,13672.0,72.0115,72.0723,71.9855,72.0723,13672.0
2021-10-06 13:15:00,82.96,83.01,82.95,82.98,7632.0,72.0723,72.1158,72.0636,72.0897,7632.0
2021-10-06 13:20:00,83.0,83.08,82.99,83.08,11393.0,72.1071,72.1766,72.0984,72.1766,11393.0
2021-10-06 13:25:00,83.08,83.1,83.06,83.1,8636.0,72.1766,72.194,72.1592,72.194,8636.0
2021-10-06 13:30:00,83.11,83.22,83.1,83.22,10975.0,72.2026,72.2982,72.194,72.2982,10975.0
2021-10-06 13:35:00,83.21,83.34,83.19,83.33,13391.0,72.2895,72.4025,72.2721,72.3938,13391.0
2021-10-06 13:40:00,83.32,83.4,83.31,83.37,8696.0,72.3851,72.4546,72.3764,72.4285,8696.0
2021-10-06 13:45:00,83.37,83.39,83.33,83.39,7899.0,72.4285,72.4459,72.3938,72.4459,7899.0
2021-10-06 13:50:00,83.38,83.47,83.33,83.47,16558.0,72.4372,72.5154,72.3938,72.5154,16558.0
2021-10-06 13:55:00,83.47,83.55,83.46,83.54,9441.0,72.5154,72.5849,72.5067,72.5762,9441.0
2021-10-06 14:00:00,83.56,83.59,83.42,83.59,16166.0,72.5936,72.6197,72.472,72.6197,16166.0
2021-10-06 14:05:00,83.58,83.58,83.52,83.56,10653.0,72.611,72.611,72.5588,72.5936,10653.0
2021-10-06 14:10:00,83.55,83.83,83.55,83.81,9782.0,72.5849,72.8282,72.5849,72.8108,9782.0
2021-10-06 14:15:00,83.82,83.88,83.79,83.86,15570.0,72.8195,72.8716,72.7934,72.8542,15570.0
2021-10-06 14:20:00,83.86,83.86,83.79,83.81,11630.0,72.8542,72.8542,72.7934,72.8108,11630.0
2021-10-06 14:25:00,83.83,83.84,83.78,83.81,8572.0,72.8282,72.8368,72.7847,72.8108,8572.0
2021-10-06 14:30:00,83.82,83.85,83.79,83.81,10123.0,72.8195,72.8455,72.7934,72.8108,10123.0
2021-10-06 14:35:00,83.82,83.88,83.78,83.88,12677.0,72.8195,72.8716,72.7847,72.8716,12677.0
2021-10-06 14:40:00,83.89,83.96,83.88,83.92,9009.0,72.8803,72.9411,72.8716,72.9063,9009.0
2021-10-06 14:45:00,83.93,83.96,83.91,83.92,8543.0,72.915,72.9411,72.8977,72.9063,8543.0
2021-10-06 14:50:00,83.93,84.0,83.92,83.97,19668.0,72.915,72.9758,72.9063,72.9498,19668.0
2021-10-06 14:55:00,83.97,83.97,83.89,83.91,14473.0,72.9498,72.9498,72.8803,72.8977,14473.0
2021-10-06 15:00:00,83.91,83.91,83.85,83.89,10697.0,72.8977,72.8977,72.8455,72.8803,10697.0
2021-10-06 15:05:00,83.88,83.94,83.87,83.92,12959.0,72.8716,72.9237,72.8629,72.9063,12959.0
2021-10-06 15:10:00,83.92,83.98,83.88,83.92,13148.0,72.9063,72.9585,72.8716,72.9063,13148.0
2021-10-06 15:15:00,83.92,84.07,83.92,84.05,17388.0,72.9063,73.0367,72.9063,73.0193,17388.0
2021-10-06 15:20:00,84.04,84.08,83.99,84.03,14852.0,73.0106,73.0453,72.9672,73.0019,14852.0
2021-10-06 15:25:00,84.04,84.04,83.94,84.01,16295.0,73.0106,73.0106,72.9237,72.9845,16295.0
2021-10-06 15:30:00,84.02,84.15,84.01,84.15,21217.0,72.9932,73.1062,72.9845,73.1062,21217.0
2021-10-06 15:35:00,84.15,84.15,84.05,84.14,54474.0,73.1062,73.1062,73.0193,73.0975,54474.0
2021-10-06 15:40:00,84.13,84.27,84.12,84.27,24299.0,73.0888,73.2104,73.0801,73.2104,24299.0
2021-10-06 15:45:00,84.27,84.39,84.22,84.36,48135.0,73.2104,73.3147,73.167,73.2886,48135.0
2021-10-06 15:50:00,84.37,84.62,84.35,84.62,106870.0,73.2973,73.5145,73.2799,73.5145,106870.0
2021-10-06 15:55:00,84.63,84.67,84.56,84.56,192300.0,73.5232,73.5579,73.4624,73.4624,192300.0
2021-10-07 09:30:00,84.82,84.92,84.42,84.91,44292.0,73.6882,73.7751,73.3407,73.7664,44292.0
2021-10-07 09:35:00,84.99,85.03,84.73,84.73,26796.0,73.8359,73.8707,73.61,73.61,26796.0
2021-10-07 09:40:00,84.75,84.87,84.59,84.59,11807.0,73.6274,73.7317,73.4884,73.4884,11807.0
2021-10-07 09:45:00,84.58,84.64,84.45,84.54,6980.0,73.4797,73.5319,73.3668,73.445,6980.0
2021-10-07 09:50:00,84.57,84.8,84.57,84.69,7871.0,73.471,73.6709,73.471,73.5753,7871.0
2021-10-07 09:55:00,84.66,84.99,84.66,84.99,17442.0,73.5492,73.8359,73.5492,73.8359,17442.0
2021-10-07 10:00:00,85.0,85.16,84.95,85.14,24693.0,73.8446,73.9836,73.8012,73.9662,24693.0
2021-10-07 10:05:00,85.13,85.22,85.08,85.22,21900.0,73.9575,74.0357,73.9141,74.0357,21900.0
2021-10-07 10:10:00,85.23,85.25,85.08,85.11,16279.0,74.0444,74.0618,73.9141,73.9402,16279.0
2021-10-07 10:15:00,85.14,85.14,84.97,84.98,11158.0,73.9662,73.9662,73.8185,73.8272,11158.0
2021-10-07 10:20:00,84.99,85.0,84.85,84.87,13347.0,73.8359,73.8446,73.7143,73.7317,13347.0
2021-10-07 10:25:00,84.87,84.87,84.79,84.79,7457.0,73.7317,73.7317,73.6622,73.6622,7457.0
2021-10-07 10:30:00,84.78,84.88,84.71,84.78,10515.0,73.6535,73.7404,73.5927,73.6535,10515.0
2021-10-07 10:35:00,84.77,84.81,84.68,84.71,13894.0,73.6448,73.6795,73.5666,73.5927,13894.0
2021-10-07 10:40:00,84.7,84.71,84.6,84.66,16202.0,73.584,73.5927,73.4971,73.5492,16202.0
2021-10-07 10:45:00,84.65,84.67,84.55,84.66,41795.0,73.5405,73.5579,73.4537,73.5492,41795.0
2021-10-07 10:50:00,84.65,84.7,84.56,84.69,15949.0,73.5405,73.584,73.4624,73.5753,15949.0
2021-10-07 10:55:00,84.69,84.84,84.69,84.75,15521.0,73.5753,73.7056,73.5753,73.6274,15521.0
2021-10-07 11:00:00,84.76,84.76,84.68,84.73,14011.0,73.6361,73.6361,73.5666,73.61,14011.0
2021-10-07 11:05:00,84.73,84.73,84.59,84.59,15385.0,73.61,73.61,73.4884,73.4884,15385.0
2021-10-07 11:10:00,84.6,84.6,84.49,84.5,6137.0,73.4971,73.4971,73.4015,73.4102,6137.0
2021-10-07 11:15:00,84.5,84.5,84.38,84.45,9777.0,73.4102,73.4102,73.306,73.3668,9777.0
2021-10-07 11:20:00,84.45,84.49,84.37,84.38,11582.0,73.3668,73.4015,73.2973,73.306,11582.0
2021-10-07 11:25:00,84.4,84.46,84.39,84.42,13904.0,73.3233,73.3755,73.3147,73.3407,13904.0
2021-10-07 11:30:00,84.42,84.54,84.41,84.51,14132.0,73.3407,73.445,73.332,73.4189,14132.0
2021-10-07 11:35:00,84.51,84.6,84.49,84.55,113491.0,73.4189,73.4971,73.4015,73.4537,113491.0
2021-10-07 11:40:00,84.55,84.67,84.55,84.59,9277.0,73.4537,73.5579,73.4537,73.4884,9277.0
2021-10-07 11:45:00,84.61,84.65,84.59,84.6,11820.0,73.5058,73.5405,73.4884,73.4971,11820.0
2021-10-07 11:50:00,84.59,84.61,84.5,84.58,11135.0,73.4884,73.5058,73.4102,73.4797,11135.0
2021-10-07 11:55:00,84.58,84.58,84.53,84.57,11798.0,73.4797,73.4797,73.4363,73.471,11798.0
2021-10-07 12:00:00,84.58,84.63,84.55,84.56,32481.0,73.4797,73.5232,73.4537,73.4624,32481.0
2021-10-07 12:05:00,84.56,84.56,84.5,84.53,4360.0,73.4624,73.4624,73.4102,73.4363,4360.0
2021-10-07 12:10:00,84.53,84.53,84.49,84.51,9002.0,73.4363,73.4363,73.4015,73.4189,9002.0
2021-10-07 12:15:00,84.5,84.5,84.37,84.37,9683.0,73.4102,73.4102,73.2973,73.2973,9683.0
2021-10-07 12:20:00,84.36,84.38,84.32,84.38,11331.0,73.2886,73.306,73.2538,73.306,11331.0
2021-10-07 12:25:00,84.38,84.46,84.38,84.44,6989.0,73.306,73.3755,73.306,73.3581,6989.0
2021-10-07 12:30:00,84.46,84.47,84.43,84.44,8244.0,73.3755,73.3842,73.3494,73.3581,8244.0
2021-10-07 12:35:00,84.46,84.5,84.44,84.5,8504.0,73.3755,73.4102,73.3581,73.4102,8504.0
2021-10-07 12:40:00,84.49,84.49,84.42,84.45,8899.0,73.4015,73.4015,73.3407,73.3668,8899.0
2021-10-07 12:45:00,84.44,84.44,84.38,84.41,8170.0,73.3581,73.3581,73.306,73.332,8170.0
2021-10-07 12:50:00,84.42,84.5,84.41,84.44,14113.0,73.3407,73.4102,73.332,73.3581,14113.0
2021-10-07 12:55:00,84.43,84.54,84.43,84.52,7010.0,73.3494,73.445,73.3494,73.4276,7010.0
2021-10-07 13:00:00,84.52,84.54,84.46,84.47,10469.0,73.4276,73.445,73.3755,73.3842,10469.0
2021-10-07 13:05:00,84.51,84.58,84.47,84.58,7497.0,73.4189,73.4797,73.3842,73.4797,7497.0
2021-10-07 13:10:00,84.57,84.59,84.54,84.58,7810.0,73.471,73.4884,73.445,73.4797,7810.0
2021-10-07 13:15:00,84.57,84.58,84.45,84.47,8302.0,73.471,73.4797,73.3668,73.3842,8302.0
2021-10-07 13:20:00,84.48,84.55,84.42,84.55,9980.0,73.3928,73.4537,73.3407,73.4537,9980.0
2021-10-07 13:25:00,84.54,84.61,84.53,84.59,15754.0,73.445,73.5058,73.4363,73.4884,15754.0
2021-10-07 13:30:00,84.58,84.66,84.55,84.65,11155.0,73.4797,73.5492,73.4537,73.5405,11155.0
2021-10-07 13:35:00,84.64,84.64,84.56,84.61,8799.0,73.5319,73.5319,73.4624,73.5058,8799.0
2021-10-07 13:40:00,84.63,84.68,84.59,84.62,12875.0,73.5232,73.5666,73.4884,73.5145,12875.0
2021-10-07 13:45:00,84.63,84.63,84.57,84.6,11339.0,73.5232,73.5232,73.471,73.4971,11339.0
2021-10-07 13:50:00,84.59,84.6,84.53,84.53,10030.0,73.4884,73.4971,73.4363,73.4363,10030.0
2021-10-07 13:55:00,84.54,84.55,84.51,84.51,5460.0,73.445,73.4537,73.4189,73.4189,5460.0
2021-10-07 14:00:00,84.48,84.49,84.41,84.41,6504.0,73.3928,73.4015,73.332,73.332,6504.0
2021-10-07 14:05:00,84.41,84.46,84.41,84.42,6276.0,73.332,73.3755,73.332,73.3407,6276.0
2021-10-07 14:10:00,84.41,84.44,84.37,84.38,9338.0,73.332,73.3581,73.2973,73.306,9338.0
2021-10-07 14:15:00,84.38,84.46,84.37,84.45,10973.0,73.306,73.3755,73.2973,73.3668,10973.0
2021-10-07 14:20:00,84.45,84.47,84.4,84.45,16758.0,73.3668,73.3842,73.3233,73.3668,16758.0
2021-10-07 14:25:00,84.46,84.46,84.4,84.42,16066.0,73.3755,73.3755,73.3233,73.3407,16066.0
2021-10-07 14:30:00,84.42,84.43,84.38,84.39,11831.0,73.3407,73.3494,73.306,73.3147,11831.0
2021-10-07 14:35:00,84.38,84.4,84.26,84.26,11563.0,73.306,73.3233,73.2017,73.2017,11563.0
2021-10-07 14:40:00,84.26,84.35,84.26,84.29,6112.0,73.2017,73.2799,73.2017,73.2278,6112.0
2021-10-07 14:45:00,84.28,84.28,84.18,84.2,9945.0,73.2191,73.2191,73.1322,73.1496,9945.0
2021-10-07 14:50:00,84.2,84.2,84.13,84.13,11513.0,73.1496,73.1496,73.0888,73.0888,11513.0
2021-10-07 14:55:00,84.13,84.14,84.07,84.07,9011.0,73.0888,73.0975,73.0367,73.0367,9011.0
2021-10-07 15:00:00,84.07,84.08,83.96,83.99,12027.0,73.0367,73.0453,72.9411,72.9672,12027.0
2021-10-07 15:05:00,84.03,84.1,84.03,84.09,10128.0,73.0019,73.0627,73.0019,73.054,10128.0
2021-10-07 15:10:00,84.09,84.17,84.04,84.17,10124.0,73.054,73.1235,73.0106,73.1235,10124.0
2021-10-07 15:15:00,84.17,84.27,84.16,84.25,18154.0,73.1235,73.2104,73.1148,73.193,18154.0
2021-10-07 15:20:00,84.25,84.26,84.15,84.25,19163.0,73.193,73.2017,73.1062,73.193,19163.0
2021-10-07 15:25:00,84.24,84.24,84.1,84.21,14495.0,73.1843,73.1843,73.0627,73.1583,14495.0
2021-10-07 15:30:00,84.2,84.28,84.15,84.22,18368.0,73.1496,73.2191,73.1062,73.167,18368.0
2021-10-07 15:35:00,84.22,84.22,84.07,84.15,18788.0,73.167,73.167,73.0367,73.1062,18788.0
2021-10-07 15:40:00,84.16,84.29,84.08,84.09,21793.0,73.1148,73.2278,73.0453,73.054,21793.0
2021-10-07 15:45:00,84.09,84.17,84.07,84.16,23018.0,73.054,73.1235,73.0367,73.1148,23018.0
2021-10-07 15:50:00,84.15,84.25,84.07,84.23,61032.0,73.1062,73.193,73.0367,73.1757,61032.0
2021-10-07 15:55:00,84.23,84.25,84.07,84.13,158842.0,73.1757,73.193,73.0367,73.0888,158842.0
2021-10-08 09:30:00,84.11,84.12,83.8,83.95,29385.0,73.0714,73.0801,72.8021,72.9324,29385.0
2021-10-08 09:35:00,83.89,84.01,83.8,83.8,18851.0,72.8803,72.9845,72.8021,72.8021,18851.0
2021-10-08 09:40:00,83.77,83.91,83.58,83.58,21316.0,72.776,72.8977,72.611,72.611,21316.0
2021-10-08 09:45:00,83.55,83.75,83.55,83.59,13689.0,72.5849,72.7587,72.5849,72.6197,13689.0
2021-10-08 09:50:00,83.58,83.76,83.48,83.69,17105.0,72.611,72.7673,72.5241,72.7065,17105.0
2021-10-08 09:55:00,83.66,83.89,83.62,83.82,22643.0,72.6805,72.8803,72.6457,72.8195,22643.0
2021-10-08 10:00:00,83.84,84.03,83.84,83.95,19784.0,72.8368,73.0019,72.8368,72.9324,19784.0
2021-10-08 10:05:00,83.95,84.07,83.89,83.9,8871.0,72.9324,73.0367,72.8803,72.889,8871.0
2021-10-08 10:10:00,83.89,83.89,83.67,83.71,10637.0,72.8803,72.8803,72.6892,72.7239,10637.0
2021-10-08 10:15:00,83.7,83.7,83.61,83.67,7142.0,72.7152,72.7152,72.637,72.6892,7142.0
2021-10-08 10:20:00,83.68,83.69,83.57,83.58,14375.0,72.6978,72.7065,72.6023,72.611,14375.0
2021-10-08 10:25:00,83.55,83.58,83.49,83.51,13584.0,72.5849,72.611,72.5328,72.5502,13584.0
2021-10-08 10:30:00,83.55,83.66,83.55,83.64,13401.0,72.5849,72.6805,72.5849,72.6631,13401.0
2021-10-08 10:35:00,83.64,83.64,83.52,83.58,7906.0,72.6631,72.6631,72.5588,72.611,7906.0
2021-10-08 10:40:00,83.57,83.73,83.5,83.73,14639.0,72.6023,72.7413,72.5415,72.7413,14639.0
2021-10-08 10:45:00,83.74,83.74,83.66,83.69,14556.0,72.75,72.75,72.6805,72.7065,14556.0
2021-10-08 10:50:00,83.67,83.67,83.48,83.51,11052.0,72.6892,72.6892,72.5241,72.5502,11052.0
2021-10-08 10:55:00,83.5,83.66,83.49,83.66,4371.0,72.5415,72.6805,72.5328,72.6805,4371.0
2021-10-08 11:00:00,83.66,83.71,83.61,83.64,6965.0,72.6805,72.7239,72.637,72.6631,6965.0
2021-10-08 11:05:00,83.63,83.68,83.63,83.64,13938.0,72.6544,72.6978,72.6544,72.6631,13938.0
2021-10-08 11:10:00,83.66,83.67,83.56,83.61,15603.0,72.6805,72.6892,72.5936,72.637,15603.0
2021-10-08 11:15:00,83.61,83.78,83.59,83.77,9134.0,72.637,72.7847,72.6197,72.776,9134.0
2021-10-08 11:20:00,83.76,83.82,83.76,83.81,9254.0,72.7673,72.8195,72.7673,72.8108,9254.0
2021-10-08 11:25:00,83.81,83.84,83.76,83.82,6495.0,72.8108,72.8368,72.7673,72.8195,6495.0
2021-10-08 11:30:00,83.88,83.88,83.76,83.79,7293.0,72.8716,72.8716,72.7673,72.7934,7293.0
2021-10-08 11:35:00,83.78,83.81,83.72,83.79,6395.0,72.7847,72.8108,72.7326,72.7934,6395.0
2021-10-08 11:40:00,83.77,83.8,83.75,83.78,4803.0,72.776,72.8021,72.7587,72.7847,4803.0
2021-10-08 11:45:00,83.79,83.8,83.76,83.79,8127.0,72.7934,72.8021,72.7673,72.7934,8127.0
2021-10-08 11:50:00,83.8,83.82,83.77,83.8,9248.0,72.8021,72.8195,72.776,72.8021,9248.0
2021-10-08 11:55:00,83.79,83.8,83.72,83.75,9895.0,72.7934,72.8021,72.7326,72.7587,9895.0
2021-10-08 12:00:00,83.75,83.79,83.72,83.75,8696.0,72.7587,72.7934,72.7326,72.7587,8696.0
2021-10-08 12:05:00,83.75,83.8,83.71,83.77,6501.0,72.7587,72.8021,72.7239,72.776,6501.0
2021-10-08 12:10:00,83.78,83.82,83.73,83.8,4594.0,72.7847,72.8195,72.7413,72.8021,4594.0
2021-10-08 12:15:00,83.8,83.8,83.75,83.79,9119.0,72.8021,72.8021,72.7587,72.7934,9119.0
2021-10-08 12:20:00,83.8,83.85,83.77,83.83,5845.0,72.8021,72.8455,72.776,72.8282,5845.0
2021-10-08 12:25:00,83.84,83.87,83.83,83.84,12452.0,72.8368,72.8629,72.8282,72.8368,12452.0
2021-10-08 12:30:00,83.84,83.85,83.79,83.85,9755.0,72.8368,72.8455,72.7934,72.8455,9755.0
2021-10-08 12:35:00,83.86,83.87,83.82,83.86,14298.0,72.8542,72.8629,72.8195,72.8542,14298.0
2021-10-08 12:40:00,83.85,83.86,83.77,83.81,12957.0,72.8455,72.8542,72.776,72.8108,12957.0
2021-10-08 12:45:00,83.82,83.85,83.78,83.85,16311.0,72.8195,72.8455,72.7847,72.8455,16311.0
2021-10-08 12:50:00,83.84,83.85,83.78,83.84,7534.0,72.8368,72.8455,72.7847,72.8368,7534.0
2021-10-08 12:55:00,83.85,83.86,83.8,83.8,6452.0,72.8455,72.8542,72.8021,72.8021,6452.0
2021-10-08 13:00:00,83.8,83.81,83.76,83.8,4320.0,72.8021,72.8108,72.7673,72.8021,4320.0
2021-10-08 13:05:00,83.81,83.84,83.77,83.8,14892.0,72.8108,72.8368,72.776,72.8021,14892.0
2021-10-08 13:10:00,83.79,83.84,83.79,83.83,7070.0,72.7934,72.8368,72.7934,72.8282,7070.0
2021-10-08 13:15:00,83.83,83.83,83.7,83.7,16481.0,72.8282,72.8282,72.7152,72.7152,16481.0
2021-10-08 13:20:00,83.7,83.76,83.7,83.74,7094.0,72.7152,72.7673,72.7152,72.75,7094.0
2021-10-08 13:25:00,83.75,83.83,83.74,83.82,7163.0,72.7587,72.8282,72.75,72.8195,7163.0
2021-10-08 13:30:00,83.81,83.87,83.8,83.87,19813.0,72.8108,72.8629,72.8021,72.8629,19813.0
2021-10-08 13:35:00,83.86,83.88,83.83,83.83,12698.0,72.8542,72.8716,72.8282,72.8282,12698.0
2021-10-08 13:40:00,83.83,83.85,83.79,83.8,6841.0,72.8282,72.8455,72.7934,72.8021,6841.0
2021-10-08 13:45:00,83.81,83.85,83.78,83.84,13295.0,72.8108,72.8455,72.7847,72.8368,13295.0
2021-10-08 13:50:00,83.84,83.85,83.8,83.81,7268.0,72.8368,72.8455,72.8021,72.8108,7268.0
2021-10-08 13:55:00,83.81,83.86,83.79,83.84,14611.0,72.8108,72.8542,72.7934,72.8368,14611.0
2021-10-08 14:00:00,83.84,83.89,83.82,83.87,16202.0,72.8368,72.8803,72.8195,72.8629,16202.0
2021-10-08 14:05:00,83.88,83.92,83.87,83.9,22023.0,72.8716,72.9063,72.8629,72.889,22023.0
2021-10-08 14:10:00,83.9,83.9,83.84,83.86,14891.0,72.889,72.889,72.8368,72.8542,14891.0
2021-10-08 14:15:00,83.86,83.88,83.81,83.81,25533.0,72.8542,72.8716,72.8108,72.8108,25533.0
2021-10-08 14:20:00,83.83,83.85,83.8,83.8,9517.0,72.8282,72.8455,72.8021,72.8021,9517.0
2021-10-08 14:25:00,83.81,83.89,83.81,83.84,16051.0,72.8108,72.8803,72.8108,72.8368,16051.0
2021-10-08 14:30:00,83.85,83.89,83.84,83.88,28014.0,72.8455,72.8803,72.8368,72.8716,28014.0
2021-10-08 14:35:00,83.88,83.88,83.83,83.86,12411.0,72.8716,72.8716,72.8282,72.8542,12411.0
2021-10-08 14:40:00,83.86,83.86,83.8,83.82,10575.0,72.8542,72.8542,72.8021,72.8195,10575.0
2021-10-08 14:45:00,83.82,83.84,83.78,83.8,7129.0,72.8195,72.8368,72.7847,72.8021,7129.0
2021-10-08 14:50:00,83.79,83.84,83.79,83.8,9377.0,72.7934,72.8368,72.7934,72.8021,9377.0
2021-10-08 14:55:00,83.8,83.8,83.73,83.75,8871.0,72.8021,72.8021,72.7413,72.7587,8871.0
2021-10-08 15:00:00,83.76,83.81,83.76,83.78,11692.0,72.7673,72.8108,72.7673,72.7847,11692.0
2021-10-08 15:05:00,83.78,83.85,83.74,83.84,20324.0,72.7847,72.8455,72.75,72.8368,20324.0
2021-10-08 15:10:00,83.84,83.91,83.83,83.89,8047.0,72.8368,72.8977,72.8282,72.8803,8047.0
2021-10-08 15:15:00,83.89,83.89,83.81,83.82,7302.0,72.8803,72.8803,72.8108,72.8195,7302.0
2021-10-08 15:20:00,83.82,83.88,83.79,83.86,11168.0,72.8195,72.8716,72.7934,72.8542,11168.0
2021-10-08 15:25:00,83.86,83.89,83.84,83.87,8767.0,72.8542,72.8803,72.8368,72.8629,8767.0
2021-10-08 15:30:00,83.88,83.93,83.86,83.87,12884.0,72.8716,72.915,72.8542,72.8629,12884.0
2021-10-08 15:35:00,83.87,83.87,83.65,83.67,29089.0,72.8629,72.8629,72.6718,72.6892,29089.0
2021-10-08 15:40:00,83.66,83.66,83.51,83.52,11982.0,72.6805,72.6805,72.5502,72.5588,11982.0
2021-10-08 15:45:00,83.51,83.63,83.51,83.59,15946.0,72.5502,72.6544,72.5502,72.6197,15946.0
2021-10-08 15:50:00,83.57,83.62,83.52,83.6,34838.0,72.6023,72.6457,72.5588,72.6283,34838.0
2021-10-08 15:55:00,83.6,83.69,83.58,83.61,78878.0,72.6283,72.7065,72.611,72.637,78878.0
2021-10-11 09:30:00,83.52,83.56,83.01,83.23,44977.0,72.5588,72.5936,72.1158,72.3069,44977.0
2021-10-11 09:35:00,83.25,83.32,82.91,82.91,13898.0,72.3243,72.3851,72.0289,72.0289,13898.0
2021-10-11 09:40:00,82.95,83.22,82.91,83.22,11222.0,72.0636,72.2982,72.0289,72.2982,11222.0
2021-10-11 09:45:00,83.15,83.15,82.83,82.84,16690.0,72.2374,72.2374,71.9594,71.9681,16690.0
2021-10-11 09:50:00,82.84,83.08,82.84,83.08,15789.0,71.9681,72.1766,71.9681,72.1766,15789.0
2021-10-11 09:55:00,83.14,83.34,83.12,83.34,8872.0,72.2287,72.4025,72.2113,72.4025,8872.0
2021-10-11 10:00:00,83.38,83.48,83.33,83.47,11030.0,72.4372,72.5241,72.3938,72.5154,11030.0
2021-10-11 10:05:00,83.49,83.58,83.42,83.42,20993.0,72.5328,72.611,72.472,72.472,20993.0
2021-10-11 10:10:00,83.43,83.53,83.37,83.37,7435.0,72.4807,72.5675,72.4285,72.4285,7435.0
2021-10-11 10:15:00,83.38,83.43,83.3,83.3,9198.0,72.4372,72.4807,72.3677,72.3677,9198.0
2021-10-11 10:20:00,83.3,83.41,83.24,83.38,9625.0,72.3677,72.4633,72.3156,72.4372,9625.0
2021-10-11 10:25:00,83.37,83.38,83.22,83.3,22210.0,72.4285,72.4372,72.2982,72.3677,22210.0
2021-10-11 10:30:00,83.3,83.32,83.21,83.28,13193.0,72.3677,72.3851,72.2895,72.3503,13193.0
2021-10-11 10:35:00,83.24,83.25,83.17,83.22,5603.0,72.3156,72.3243,72.2548,72.2982,5603.0
2021-10-11 10:40:00,83.23,83.31,83.22,83.3,8096.0,72.3069,72.3764,72.2982,72.3677,8096.0
2021-10-11 10:45:00,83.3,83.32,83.27,83.29,18432.0,72.3677,72.3851,72.3417,72.359,18432.0
2021-10-11 10:50:00,83.28,83.28,83.21,83.23,10662.0,72.3503,72.3503,72.2895,72.3069,10662.0
2021-10-11 10:55:00,83.23,83.3,83.22,83.26,14233.0,72.3069,72.3677,72.2982,72.333,14233.0
2021-10-11 11:00:00,83.25,83.27,83.15,83.22,6591.0,72.3243,72.3417,72.2374,72.2982,6591.0
2021-10-11 11:05:00,83.23,83.25,83.07,83.09,8448.0,72.3069,72.3243,72.1679,72.1853,8448.0
2021-10-11 11:10:00,83.09,83.1,82.92,82.93,10781.0,72.1853,72.194,72.0376,72.0463,10781.0
2021-10-11 11:15:00,82.94,82.96,82.88,82.88,9705.0,72.055,72.0723,72.0028,72.0028,9705.0
2021-10-11 11:20:00,82.9,82.95,82.83,82.88,13612.0,72.0202,72.0636,71.9594,72.0028,13612.0
2021-10-11 11:25:00,82.86,82.94,82.83,82.9,7091.0,71.9855,72.055,71.9594,72.0202,7091.0
2021-10-11 11:30:00,82.92,83.0,82.89,83.0,9531.0,72.0376,72.1071,72.0115,72.1071,9531.0
2021-10-11 11:35:00,83.01,83.13,82.97,83.1,11862.0,72.1158,72.22,72.081,72.194,11862.0
2021-10-11 11:40:00,83.09,83.12,83.07,83.11,5967.0,72.1853,72.2113,72.1679,72.2026,5967.0
2021-10-11 11:45:00,83.11,83.13,83.06,83.06,9172.0,72.2026,72.22,72.1592,72.1592,9172.0
2021-10-11 11:50:00,83.07,83.12,82.98,83.0,14865.0,72.1679,72.2113,72.0897,72.1071,14865.0
2021-10-11 11:55:00,83.01,83.02,82.96,82.98,2806.0,72.1158,72.1245,72.0723,72.0897,2806.0
2021-10-11 12:00:00,82.97,82.98,82.77,82.77,8168.0,72.081,72.0897,71.9073,71.9073,8168.0
2021-10-11 12:05:00,82.78,82.78,82.69,82.71,11806.0,71.916,71.916,71.8378,71.8551,11806.0
2021-10-11 12:10:00,82.72,82.73,82.65,82.65,8983.0,71.8638,71.8725,71.803,71.803,8983.0
2021-10-11 12:15:00,82.62,82.64,82.55,82.55,8147.0,71.777,71.7943,71.7161,71.7161,8147.0
2021-10-11 12:20:00,82.54,82.57,82.46,82.55,16588.0,71.7075,71.7335,71.638,71.7161,16588.0
2021-10-11 12:25:00,82.56,82.57,82.53,82.56,18362.0,71.7248,71.7335,71.6988,71.7248,18362.0
2021-10-11 12:30:00,82.58,82.68,82.56,82.66,20592.0,71.7422,71.8291,71.7248,71.8117,20592.0
2021-10-11 12:35:00,82.67,82.71,82.63,82.67,9842.0,71.8204,71.8551,71.7856,71.8204,9842.0
2021-10-11 12:40:00,82.67,82.68,82.63,82.64,14971.0,71.8204,71.8291,71.7856,71.7943,14971.0
2021-10-11 12:45:00,82.63,82.63,82.49,82.51,36205.0,71.7856,71.7856,71.664,71.6814,36205.0
2021-10-11 12:50:00,82.53,82.55,82.47,82.55,9295.0,71.6988,71.7161,71.6466,71.7161,9295.0
2021-10-11 12:55:00,82.55,82.56,82.41,82.44,18986.0,71.7161,71.7248,71.5945,71.6206,18986.0
2021-10-11 13:00:00,82.43,82.47,82.37,82.42,7901.0,71.6119,71.6466,71.5598,71.6032,7901.0
2021-10-11 13:05:00,82.45,82.49,82.39,82.49,9775.0,71.6293,71.664,71.5771,71.664,9775.0
2021-10-11 13:10:00,82.49,82.54,82.46,82.53,6115.0,71.664,71.7075,71.638,71.6988,6115.0
2021-10-11 13:15:00,82.55,82.57,82.5,82.56,16483.0,71.7161,71.7335,71.6727,71.7248,16483.0
2021-10-11 13:20:00,82.55,82.55,82.48,82.49,8833.0,71.7161,71.7161,71.6553,71.664,8833.0
2021-10-11 13:25:00,82.5,82.5,82.4,82.4,12867.0,71.6727,71.6727,71.5858,71.5858,12867.0
2021-10-11 13:30:00,82.42,82.45,82.35,82.37,8879.0,71.6032,71.6293,71.5424,71.5598,8879.0
2021-10-11 13:35:00,82.38,82.46,82.38,82.43,6938.0,71.5685,71.638,71.5685,71.6119,6938.0
2021-10-11 13:40:00,82.4,82.46,82.4,82.43,8458.0,71.5858,71.638,71.5858,71.6119,8458.0
2021-10-11 13:45:00,82.42,82.43,82.25,82.27,11998.0,71.6032,71.6119,71.4555,71.4729,11998.0
2021-10-11 13:50:00,82.27,82.32,82.26,82.28,6214.0,71.4729,71.5163,71.4642,71.4816,6214.0
2021-10-11 13:55:00,82.29,82.33,82.22,82.23,7288.0,71.4903,71.525,71.4295,71.4381,7288.0
2021-10-11 14:00:00,82.22,82.28,82.22,82.24,7598.0,71.4295,71.4816,71.4295,71.4468,7598.0
2021-10-11 14:05:00,82.26,82.33,82.26,82.31,4773.0,71.4642,71.525,71.4642,71.5076,4773.0
2021-10-11 14:10:00,82.34,82.37,82.31,82.37,6322.0,71.5337,71.5598,71.5076,71.5598,6322.0
2021-10-11 14:15:00,82.36,82.39,82.31,82.34,4146.0,71.5511,71.5771,71.5076,71.5337,4146.0
2021-10-11 14:20:00,82.33,82.35,82.29,82.29,6331.0,71.525,71.5424,71.4903,71.4903,6331.0
2021-10-11 14:25:00,82.28,82.32,82.27,82.31,6077.0,71.4816,71.5163,71.4729,71.5076,6077.0
2021-10-11 14:30:00,82.31,82.37,82.29,82.37,6946.0,71.5076,71.5598,71.4903,71.5598,6946.0
2021-10-11 14:35:00,82.35,82.35,82.3,82.31,6781.0,71.5424,71.5424,71.499,71.5076,6781.0
2021-10-11 14:40:00,82.32,82.33,82.27,82.3,10063.0,71.5163,71.525,71.4729,71.499,10063.0
2021-10-11 14:45:00,82.3,82.3,82.25,82.25,7690.0,71.499,71.499,71.4555,71.4555,7690.0
2021-10-11 14:50:00,82.24,82.28,82.22,82.24,7332.0,71.4468,71.4816,71.4295,71.4468,7332.0
2021-10-11 14:55:00,82.24,82.35,82.22,82.31,21253.0,71.4468,71.5424,71.4295,71.5076,21253.0
2021-10-11 15:00:00,82.3,82.41,82.3,82.39,6694.0,71.499,71.5945,71.499,71.5771,6694.0
2021-10-11 15:05:00,82.4,82.42,82.3,82.36,7664.0,71.5858,71.6032,71.499,71.5511,7664.0
2021-10-11 15:10:00,82.36,82.46,82.35,82.46,12157.0,71.5511,71.638,71.5424,71.638,12157.0
2021-10-11 15:15:00,82.47,82.48,82.41,82.44,6876.0,71.6466,71.6553,71.5945,71.6206,6876.0
2021-10-11 15:20:00,82.48,82.48,82.4,82.41,9364.0,71.6553,71.6553,71.5858,71.5945,9364.0
2021-10-11 15:25:00,82.4,82.4,82.29,82.37,16602.0,71.5858,71.5858,71.4903,71.5598,16602.0
2021-10-11 15:30:00,82.34,82.42,82.29,82.37,24129.0,71.5337,71.6032,71.4903,71.5598,24129.0
2021-10-11 15:35:00,82.35,82.44,82.32,82.44,20417.0,71.5424,71.6206,71.5163,71.6206,20417.0
2021-10-11 15:40:00,82.43,82.5,82.39,82.46,19220.0,71.6119,71.6727,71.5771,71.638,19220.0
2021-10-11 15:45:00,82.45,82.46,82.35,82.39,26934.0,71.6293,71.638,71.5424,71.5771,26934.0
2021-10-11 15:50:00,82.38,82.45,82.29,82.45,55796.0,71.5685,71.6293,71.4903,71.6293,55796.0
2021-10-11 15:55:00,82.45,82.55,82.41,82.52,169346.0,71.6293,71.7161,71.5945,71.6901,169346.0
2021-10-12 09:30:00,82.56,82.56,82.22,82.44,38364.0,71.7248,71.7248,71.4295,71.6206,38364.0
2021-10-12 09:35:00,82.44,82.52,82.36,82.41,6737.0,71.6206,71.6901,71.5511,71.5945,6737.0
2021-10-12 09:40:00,82.46,82.53,82.32,82.46,14107.0,71.638,71.6988,71.5163,71.638,14107.0
2021-10-12 09:45:00,82.48,82.63,82.42,82.57,33088.0,71.6553,71.7856,71.6032,71.7335,33088.0
2021-10-12 09:50:00,82.6,82.94,82.59,82.89,19097.0,71.7596,72.055,71.7509,72.0115,19097.0
2021-10-12 09:55:00,82.85,82.93,82.85,82.87,12980.0,71.9768,72.0463,71.9768,71.9941,12980.0
2021-10-12 10:00:00,82.83,82.88,82.72,82.72,31790.0,71.9594,72.0028,71.8638,71.8638,31790.0
2021-10-12 10:05:00,82.74,82.79,82.7,82.75,8627.0,71.8812,71.9246,71.8465,71.8899,8627.0
2021-10-12 10:10:00,82.74,82.81,82.7,82.8,10744.0,71.8812,71.942,71.8465,71.9333,10744.0
2021-10-12 10:15:00,82.8,82.87,82.67,82.73,47544.0,71.9333,71.9941,71.8204,71.8725,47544.0
2021-10-12 10:20:00,82.69,82.77,82.58,82.6,11721.0,71.8378,71.9073,71.7422,71.7596,11721.0
2021-10-12 10:25:00,82.64,82.71,82.6,82.69,13301.0,71.7943,71.8551,71.7596,71.8378,13301.0
2021-10-12 10:30:00,82.73,82.8,82.64,82.77,15010.0,71.8725,71.9333,71.7943,71.9073,15010.0
2021-10-12 10:35:00,82.73,82.86,82.72,82.84,26138.0,71.8725,71.9855,71.8638,71.9681,26138.0
2021-10-12 10:40:00,82.84,82.87,82.74,82.74,23087.0,71.9681,71.9941,71.8812,71.8812,23087.0
2021-10-12 10:45:00,82.75,82.79,82.71,82.74,15672.0,71.8899,71.9246,71.8551,71.8812,15672.0
2021-10-12 10:50:00,82.74,82.77,82.65,82.72,8494.0,71.8812,71.9073,71.803,71.8638,8494.0
2021-10-12 10:55:00,82.71,82.86,82.69,82.78,17045.0,71.8551,71.9855,71.8378,71.916,17045.0
2021-10-12 11:00:00,82.78,82.88,82.78,82.83,14597.0,71.916,72.0028,71.916,71.9594,14597.0
2021-10-12 11:05:00,82.81,82.87,82.77,82.83,24420.0,71.942,71.9941,71.9073,71.9594,24420.0
2021-10-12 11:10:00,82.82,82.89,82.79,82.86,8756.0,71.9507,72.0115,71.9246,71.9855,8756.0
2021-10-12 11:15:00,82.87,82.87,82.77,82.77,5404.0,71.9941,71.9941,71.9073,71.9073,5404.0
2021-10-12 11:20:00,82.76,82.8,82.7,82.8,4245.0,71.8986,71.9333,71.8465,71.9333,4245.0
2021-10-12 11:25:00,82.8,82.84,82.75,82.84,17792.0,71.9333,71.9681,71.8899,71.9681,17792.0
2021-10-12 11:30:00,82.83,82.92,82.82,82.82,43984.0,71.9594,72.0376,71.9507,71.9507,43984.0
2021-10-12 11:35:00,82.84,82.88,82.77,82.78,11547.0,71.9681,72.0028,71.9073,71.916,11547.0
2021-10-12 11:40:00,82.78,82.78,82.7,82.71,6878.0,71.916,71.916,71.8465,71.8551,6878.0
2021-10-12 11:45:00,82.7,82.73,82.65,82.68,15240.0,71.8465,71.8725,71.803,71.8291,15240.0
2021-10-12 11:50:00,82.68,82.69,82.57,82.62,5808.0,71.8291,71.8378,71.7335,71.777,5808.0
2021-10-12 11:55:00,82.63,82.67,82.61,82.65,4997.0,71.7856,71.8204,71.7683,71.803,4997.0
2021-10-12 12:00:00,82.67,82.75,82.64,82.69,5557.0,71.8204,71.8899,71.7943,71.8378,5557.0
2021-10-12 12:05:00,82.7,82.73,82.67,82.71,8875.0,71.8465,71.8725,71.8204,71.8551,8875.0
2021-10-12 12:10:00,82.71,82.79,82.71,82.74,5636.0,71.8551,71.9246,71.8551,71.8812,5636.0
2021-10-12 12:15:00,82.71,82.72,82.61,82.66,5398.0,71.8551,71.8638,71.7683,71.8117,5398.0
2021-10-12 12:20:00,82.67,82.71,82.67,82.71,6032.0,71.8204,71.8551,71.8204,71.8551,6032.0
2021-10-12 12:25:00,82.69,82.7,82.63,82.64,4617.0,71.8378,71.8465,71.7856,71.7943,4617.0
2021-10-12 12:30:00,82.65,82.65,82.51,82.51,11237.0,71.803,71.803,71.6814,71.6814,11237.0
2021-10-12 12:35:00,82.52,82.54,82.47,82.52,6636.0,71.6901,71.7075,71.6466,71.6901,6636.0
2021-10-12 12:40:00,82.54,82.56,82.52,82.55,3863.0,71.7075,71.7248,71.6901,71.7161,3863.0
2021-10-12 12:45:00,82.55,82.57,82.49,82.56,7678.0,71.7161,71.7335,71.664,71.7248,7678.0
2021-10-12 12:50:00,82.56,82.64,82.55,82.62,66474.0,71.7248,71.7943,71.7161,71.777,66474.0
2021-10-12 12:55:00,82.59,82.6,82.5,82.52,3071.0,71.7509,71.7596,71.6727,71.6901,3071.0
2021-10-12 13:00:00,82.53,82.58,82.5,82.57,3263.0,71.6988,71.7422,71.6727,71.7335,3263.0
2021-10-12 13:05:00,82.57,82.58,82.49,82.49,8248.0,71.7335,71.7422,71.664,71.664,8248.0
2021-10-12 13:10:00,82.48,82.59,82.48,82.57,6164.0,71.6553,71.7509,71.6553,71.7335,6164.0
2021-10-12 13:15:00,82.58,82.59,82.55,82.57,10326.0,71.7422,71.7509,71.7161,71.7335,10326.0
2021-10-12 13:20:00,82.58,82.62,82.53,82.57,7768.0,71.7422,71.777,71.6988,71.7335,7768.0
2021-10-12 13:25:00,82.57,82.68,82.57,82.68,7604.0,71.7335,71.8291,71.7335,71.8291,7604.0
2021-10-12 13:30:00,82.67,82.68,82.61,82.61,16912.0,71.8204,71.8291,71.7683,71.7683,16912.0
2021-10-12 13:35:00,82.61,82.64,82.58,82.64,15050.0,71.7683,71.7943,71.7422,71.7943,15050.0
2021-10-12 13:40:00,82.63,82.64,82.58,82.6,6399.0,71.7856,71.7943,71.7422,71.7596,6399.0
2021-10-12 13:45:00,82.6,82.68,82.59,82.68,8111.0,71.7596,71.8291,71.7509,71.8291,8111.0
2021-10-12 13:50:00,82.69,82.69,82.51,82.51,12674.0,71.8378,71.8378,71.6814,71.6814,12674.0
2021-10-12 13:55:00,82.52,82.52,82.46,82.5,5730.0,71.6901,71.6901,71.638,71.6727,5730.0
2021-10-12 14:00:00,82.48,82.58,82.48,82.58,6323.0,71.6553,71.7422,71.6553,71.7422,6323.0
2021-10-12 14:05:00,82.54,82.56,82.49,82.56,6735.0,71.7075,71.7248,71.664,71.7248,6735.0
2021-10-12 14:10:00,82.56,82.57,82.53,82.56,4139.0,71.7248,71.7335,71.6988,71.7248,4139.0
2021-10-12 14:15:00,82.57,82.65,82.57,82.61,12874.0,71.7335,71.803,71.7335,71.7683,12874.0
2021-10-12 14:20:00,82.57,82.58,82.52,82.54,5486.0,71.7335,71.7422,71.6901,71.7075,5486.0
2021-10-12 14:25:00,82.54,82.54,82.5,82.52,4019.0,71.7075,71.7075,71.6727,71.6901,4019.0
2021-10-12 14:30:00,82.54,82.59,82.52,82.57,6230.0,71.7075,71.7509,71.6901,71.7335,6230.0
2021-10-12 14:35:00,82.58,82.59,82.51,82.52,7306.0,71.7422,71.7509,71.6814,71.6901,7306.0
2021-10-12 14:40:00,82.54,82.56,82.51,82.52,6048.0,71.7075,71.7248,71.6814,71.6901,6048.0
2021-10-12 14:45:00,82.52,82.52,82.44,82.46,5573.0,71.6901,71.6901,71.6206,71.638,5573.0
2021-10-12 14:50:00,82.48,82.54,82.47,82.53,4053.0,71.6553,71.7075,71.6466,71.6988,4053.0
2021-10-12 14:55:00,82.56,82.56,82.46,82.46,13583.0,71.7248,71.7248,71.638,71.638,13583.0
2021-10-12 15:00:00,82.47,82.47,82.44,82.45,4500.0,71.6466,71.6466,71.6206,71.6293,4500.0
2021-10-12 15:05:00,82.45,82.53,82.45,82.53,7724.0,71.6293,71.6988,71.6293,71.6988,7724.0
2021-10-12 15:10:00,82.53,82.57,82.49,82.49,8390.0,71.6988,71.7335,71.664,71.664,8390.0
2021-10-12 15:15:00,82.47,82.53,82.45,82.53,7992.0,71.6466,71.6988,71.6293,71.6988,7992.0
2021-10-12 15:20:00,82.54,82.54,82.5,82.52,7961.0,71.7075,71.7075,71.6727,71.6901,7961.0
2021-10-12 15:25:00,82.51,82.51,82.44,82.46,8734.0,71.6814,71.6814,71.6206,71.638,8734.0
2021-10-12 15:30:00,82.46,82.51,82.38,82.39,10970.0,71.638,71.6814,71.5685,71.5771,10970.0
2021-10-12 15:35:00,82.39,82.39,82.3,82.32,9142.0,71.5771,71.5771,71.499,71.5163,9142.0
2021-10-12 15:40:00,82.31,82.35,82.24,82.25,18595.0,71.5076,71.5424,71.4468,71.4555,18595.0
2021-10-12 15:45:00,82.26,82.36,82.24,82.35,25283.0,71.4642,71.5511,71.4468,71.5424,25283.0
2021-10-12 15:50:00,82.36,82.42,82.14,82.42,67435.0,71.5511,71.6032,71.36,71.6032,67435.0
2021-10-12 15:55:00,82.42,82.63,82.41,82.49,226007.0,71.6032,71.7856,71.5945,71.664,226007.0
2021-10-13 09:30:00,82.74,82.85,82.44,82.47,37854.0,71.8812,71.9768,71.6206,71.6466,37854.0
2021-10-13 09:35:00,82.47,82.66,82.41,82.52,25008.0,71.6466,71.8117,71.5945,71.6901,25008.0
2021-10-13 09:40:00,82.51,82.52,82.29,82.3,12687.0,71.6814,71.6901,71.4903,71.499,12687.0
2021-10-13 09:45:00,82.27,82.56,82.25,82.5,26008.0,71.4729,71.7248,71.4555,71.6727,26008.0
2021-10-13 09:50:00,82.46,82.54,82.33,82.39,10517.0,71.638,71.7075,71.525,71.5771,10517.0
2021-10-13 09:55:00,82.36,82.47,82.33,82.42,20039.0,71.5511,71.6466,71.525,71.6032,20039.0
2021-10-13 10:00:00,82.43,82.43,82.1,82.1,14760.0,71.6119,71.6119,71.3252,71.3252,14760.0
2021-10-13 10:05:00,82.1,82.15,82.05,82.06,7846.0,71.3252,71.3686,71.2818,71.2905,7846.0
2021-10-13 10:10:00,82.07,82.2,82.04,82.06,11467.0,71.2991,71.4121,71.2731,71.2905,11467.0
2021-10-13 10:15:00,82.05,82.1,81.97,81.99,13146.0,71.2818,71.3252,71.2123,71.2296,13146.0
2021-10-13 10:20:00,81.98,82.02,81.89,81.97,9007.0,71.2209,71.2557,71.1428,71.2123,9007.0
2021-10-13 10:25:00,81.98,82.0,81.85,81.91,10116.0,71.2209,71.2383,71.108,71.1601,10116.0
2021-10-13 10:30:00,81.94,82.13,81.94,82.13,11387.0,71.1862,71.3513,71.1862,71.3513,11387.0
2021-10-13 10:35:00,82.13,82.15,82.03,82.09,9361.0,71.3513,71.3686,71.2644,71.3165,9361.0
2021-10-13 10:40:00,82.07,82.15,82.03,82.15,23211.0,71.2991,71.3686,71.2644,71.3686,23211.0
2021-10-13 10:45:00,82.15,82.18,82.07,82.08,19019.0,71.3686,71.3947,71.2991,71.3078,19019.0
2021-10-13 10:50:00,82.09,82.17,82.09,82.09,3643.0,71.3165,71.386,71.3165,71.3165,3643.0
2021-10-13 10:55:00,82.1,82.18,82.06,82.15,8740.0,71.3252,71.3947,71.2905,71.3686,8740.0
2021-10-13 11:00:00,82.13,82.18,82.09,82.13,13381.0,71.3513,71.3947,71.3165,71.3513,13381.0
2021-10-13 11:05:00,82.1,82.17,82.08,82.14,13768.0,71.3252,71.386,71.3078,71.36,13768.0
2021-10-13 11:10:00,82.12,82.19,82.12,82.17,10767.0,71.3426,71.4034,71.3426,71.386,10767.0
2021-10-13 11:15:00,82.17,82.2,82.12,82.16,22397.0,71.386,71.4121,71.3426,71.3773,22397.0
2021-10-13 11:20:00,82.16,82.17,82.11,82.14,8054.0,71.3773,71.386,71.3339,71.36,8054.0
2021-10-13 11:25:00,82.13,82.17,82.09,82.17,5937.0,71.3513,71.386,71.3165,71.386,5937.0
2021-10-13 11:30:00,82.16,82.22,82.12,82.18,19993.0,71.3773,71.4295,71.3426,71.3947,19993.0
2021-10-13 11:35:00,82.17,82.22,82.16,82.19,51023.0,71.386,71.4295,71.3773,71.4034,51023.0
2021-10-13 11:40:00,82.19,82.4,82.19,82.37,41587.0,71.4034,71.5858,71.4034,71.5598,41587.0
2021-10-13 11:45:00,82.38,82.51,82.38,82.5,19510.0,71.5685,71.6814,71.5685,71.6727,19510.0
2021-10-13 11:50:00,82.46,82.53,82.46,82.52,10804.0,71.638,71.6988,71.638,71.6901,10804.0
2021-10-13 11:55:00,82.51,82.54,82.46,82.48,6645.0,71.6814,71.7075,71.638,71.6553,6645.0
2021-10-13 12:00:00,82.47,82.53,82.46,82.53,8533.0,71.6466,71.6988,71.638,71.6988,8533.0
2021-10-13 12:05:00,82.54,82.55,82.51,82.55,6330.0,71.7075,71.7161,71.6814,71.7161,6330.0
2021-10-13 12:10:00,82.54,82.55,82.51,82.54,6560.0,71.7075,71.7161,71.6814,71.7075,6560.0
2021-10-13 12:15:00,82.54,82.61,82.51,82.6,9712.0,71.7075,71.7683,71.6814,71.7596,9712.0
2021-10-13 12:20:00,82.63,82.68,82.63,82.64,5690.0,71.7856,71.8291,71.7856,71.7943,5690.0
2021-10-13 12:25:00,82.66,82.68,82.63,82.66,5693.0,71.8117,71.8291,71.7856,71.8117,5693.0
2021-10-13 12:30:00,82.63,82.63,82.54,82.54,8404.0,71.7856,71.7856,71.7075,71.7075,8404.0
2021-10-13 12:35:00,82.56,82.66,82.55,82.63,8091.0,71.7248,71.8117,71.7161,71.7856,8091.0
2021-10-13 12:40:00,82.64,82.67,82.62,82.66,6876.0,71.7943,71.8204,71.777,71.8117,6876.0
2021-10-13 12:45:00,82.66,82.69,82.64,82.64,3246.0,71.8117,71.8378,71.7943,71.7943,3246.0
2021-10-13 12:50:00,82.64,82.64,82.58,82.61,4236.0,71.7943,71.7943,71.7422,71.7683,4236.0
2021-10-13 12:55:00,82.62,82.64,82.6,82.63,5726.0,71.777,71.7943,71.7596,71.7856,5726.0
2021-10-13 13:00:00,82.61,82.68,82.57,82.66,9734.0,71.7683,71.8291,71.7335,71.8117,9734.0
2021-10-13 13:05:00,82.66,82.67,82.62,82.65,6664.0,71.8117,71.8204,71.777,71.803,6664.0
2021-10-13 13:10:00,82.64,82.74,82.62,82.73,4285.0,71.7943,71.8812,71.777,71.8725,4285.0
2021-10-13 13:15:00,82.73,82.78,82.71,82.78,3716.0,71.8725,71.916,71.8551,71.916,3716.0
2021-10-13 13:20:00,82.79,82.85,82.77,82.84,11616.0,71.9246,71.9768,71.9073,71.9681,11616.0
2021-10-13 13:25:00,82.84,82.88,82.8,82.87,6017.0,71.9681,72.0028,71.9333,71.9941,6017.0
2021-10-13 13:30:00,82.88,82.99,82.88,82.94,13526.0,72.0028,72.0984,72.0028,72.055,13526.0
2021-10-13 13:35:00,82.92,83.03,82.91,83.0,9906.0,72.0376,72.1331,72.0289,72.1071,9906.0
2021-10-13 13:40:00,83.02,83.03,82.99,83.01,4001.0,72.1245,72.1331,72.0984,72.1158,4001.0
2021-10-13 13:45:00,83.01,83.04,82.98,83.04,8055.0,72.1158,72.1418,72.0897,72.1418,8055.0
2021-10-13 13:50:00,83.04,83.07,83.0,83.06,7060.0,72.1418,72.1679,72.1071,72.1592,7060.0
2021-10-13 13:55:00,83.07,83.1,83.02,83.03,9956.0,72.1679,72.194,72.1245,72.1331,9956.0
2021-10-13 14:00:00,83.04,83.21,82.99,83.09,21562.0,72.1418,72.2895,72.0984,72.1853,21562.0
2021-10-13 14:05:00,83.11,83.12,82.97,83.05,11098.0,72.2026,72.2113,72.081,72.1505,11098.0
2021-10-13 14:10:00,83.02,83.18,83.02,83.18,5646.0,72.1245,72.2635,72.1245,72.2635,5646.0
2021-10-13 14:15:00,83.2,83.2,83.11,83.15,13004.0,72.2808,72.2808,72.2026,72.2374,13004.0
2021-10-13 14:20:00,83.17,83.21,83.15,83.18,11252.0,72.2548,72.2895,72.2374,72.2635,11252.0
2021-10-13 14:25:00,83.17,83.2,83.13,83.15,13749.0,72.2548,72.2808,72.22,72.2374,13749.0
2021-10-13 14:30:00,83.15,83.16,83.06,83.07,15635.0,72.2374,72.2461,72.1592,72.1679,15635.0
2021-10-13 14:35:00,83.08,83.1,83.03,83.03,9338.0,72.1766,72.194,72.1331,72.1331,9338.0
2021-10-13 14:40:00,83.04,83.04,82.97,82.99,16855.0,72.1418,72.1418,72.081,72.0984,16855.0
2021-10-13 14:45:00,83.0,83.12,82.99,83.07,14080.0,72.1071,72.2113,72.0984,72.1679,14080.0
2021-10-13 14:50:00,83.08,83.16,83.07,83.15,9591.0,72.1766,72.2461,72.1679,72.2374,9591.0
2021-10-13 14:55:00,83.13,83.15,83.06,83.09,12644.0,72.22,72.2374,72.1592,72.1853,12644.0
2021-10-13 15:00:00,83.09,83.1,82.97,82.98,18016.0,72.1853,72.194,72.081,72.0897,18016.0
2021-10-13 15:05:00,82.97,83.15,82.96,83.15,11474.0,72.081,72.2374,72.0723,72.2374,11474.0
2021-10-13 15:10:00,83.14,83.17,83.09,83.11,14751.0,72.2287,72.2548,72.1853,72.2026,14751.0
2021-10-13 15:15:00,83.12,83.22,83.11,83.17,19557.0,72.2113,72.2982,72.2026,72.2548,19557.0
2021-10-13 15:20:00,83.17,83.22,83.14,83.19,13899.0,72.2548,72.2982,72.2287,72.2721,13899.0
2021-10-13 15:25:00,83.18,83.25,83.14,83.23,12216.0,72.2635,72.3243,72.2287,72.3069,12216.0
2021-10-13 15:30:00,83.23,83.23,83.1,83.12,37423.0,72.3069,72.3069,72.194,72.2113,37423.0
2021-10-13 15:35:00,83.12,83.16,83.09,83.12,32256.0,72.2113,72.2461,72.1853,72.2113,32256.0
2021-10-13 15:40:00,83.11,83.15,83.09,83.14,23332.0,72.2026,72.2374,72.1853,72.2287,23332.0
2021-10-13 15:45:00,83.14,83.22,83.12,83.21,20249.0,72.2287,72.2982,72.2113,72.2895,20249.0
2021-10-13 15:50:00,83.21,83.49,83.2,83.46,59523.0,72.2895,72.5328,72.2808,72.5067,59523.0
2021-10-13 15:55:00,83.47,83.52,83.38,83.47,136749.0,72.5154,72.5588,72.4372,72.5154,136749.0
2021-10-14 09:30:00,83.91,83.95,83.51,83.71,33991.0,72.8977,72.9324,72.5502,72.7239,33991.0
2021-10-14 09:35:00,83.71,83.8,83.57,83.78,11929.0,72.7239,72.8021,72.6023,72.7847,11929.0
2021-10-14 09:40:00,83.82,83.9,83.73,83.75,11146.0,72.8195,72.889,72.7413,72.7587,11146.0
2021-10-14 09:45:00,83.76,83.8,83.66,83.68,54824.0,72.7673,72.8021,72.6805,72.6978,54824.0
2021-10-14 09:50:00,83.65,83.76,83.62,83.75,27846.0,72.6718,72.7673,72.6457,72.7587,27846.0
2021-10-14 09:55:00,83.78,83.78,83.64,83.7,23061.0,72.7847,72.7847,72.6631,72.7152,23061.0
2021-10-14 10:00:00,83.7,83.91,83.69,83.81,15050.0,72.7152,72.8977,72.7065,72.8108,15050.0
2021-10-14 10:05:00,83.81,83.82,83.64,83.7,20707.0,72.8108,72.8195,72.6631,72.7152,20707.0
2021-10-14 10:10:00,83.69,83.85,83.64,83.85,11131.0,72.7065,72.8455,72.6631,72.8455,11131.0
2021-10-14 10:15:00,83.83,83.87,83.68,83.7,28582.0,72.8282,72.8629,72.6978,72.7152,28582.0
2021-10-14 10:20:00,83.71,83.75,83.66,83.72,26675.0,72.7239,72.7587,72.6805,72.7326,26675.0
2021-10-14 10:25:00,83.72,83.72,83.64,83.7,11608.0,72.7326,72.7326,72.6631,72.7152,11608.0
2021-10-14 10:30:00,83.68,83.83,83.67,83.7,19808.0,72.6978,72.8282,72.6892,72.7152,19808.0
2021-10-14 10:35:00,83.67,83.69,83.59,83.61,13292.0,72.6892,72.7065,72.6197,72.637,13292.0
2021-10-14 10:40:00,83.65,83.69,83.54,83.54,10885.0,72.6718,72.7065,72.5762,72.5762,10885.0
2021-10-14 10:45:00,83.54,83.71,83.54,83.69,11060.0,72.5762,72.7239,72.5762,72.7065,11060.0
2021-10-14 10:50:00,83.68,83.71,83.64,83.66,7586.0,72.6978,72.7239,72.6631,72.6805,7586.0
2021-10-14 10:55:00,83.65,83.73,83.63,83.71,65999.0,72.6718,72.7413,72.6544,72.7239,65999.0
2021-10-14 11:00:00,83.72,83.84,83.69,83.7,28311.0,72.7326,72.8368,72.7065,72.7152,28311.0
2021-10-14 11:05:00,83.71,83.91,83.71,83.83,35414.0,72.7239,72.8977,72.7239,72.8282,35414.0
2021-10-14 11:10:00,83.82,83.83,83.7,83.71,7967.0,72.8195,72.8282,72.7152,72.7239,7967.0
2021-10-14 11:15:00,83.7,83.7,83.63,83.65,6881.0,72.7152,72.7152,72.6544,72.6718,6881.0
2021-10-14 11:20:00,83.67,83.77,83.66,83.69,5694.0,72.6892,72.776,72.6805,72.7065,5694.0
2021-10-14 11:25:00,83.7,83.73,83.68,83.72,5037.0,72.7152,72.7413,72.6978,72.7326,5037.0
2021-10-14 11:30:00,83.75,83.8,83.7,83.78,12798.0,72.7587,72.8021,72.7152,72.7847,12798.0
2021-10-14 11:35:00,83.77,83.79,83.68,83.68,10838.0,72.776,72.7934,72.6978,72.6978,10838.0
2021-10-14 11:40:00,83.65,83.67,83.59,83.6,10641.0,72.6718,72.6892,72.6197,72.6283,10641.0
2021-10-14 11:45:00,83.6,83.63,83.57,83.6,10790.0,72.6283,72.6544,72.6023,72.6283,10790.0
2021-10-14 11:50:00,83.62,83.65,83.59,83.61,3630.0,72.6457,72.6718,72.6197,72.637,3630.0
2021-10-14 11:55:00,83.61,83.71,83.6,83.69,7827.0,72.637,72.7239,72.6283,72.7065,7827.0
2021-10-14 12:00:00,83.69,83.79,83.69,83.73,9940.0,72.7065,72.7934,72.7065,72.7413,9940.0
2021-10-14 12:05:00,83.73,83.77,83.71,83.75,11177.0,72.7413,72.776,72.7239,72.7587,11177.0
2021-10-14 12:10:00,83.76,83.85,83.74,83.84,12579.0,72.7673,72.8455,72.75,72.8368,12579.0
2021-10-14 12:15:00,83.82,83.84,83.77,83.79,8340.0,72.8195,72.8368,72.776,72.7934,8340.0
2021-10-14 12:20:00,83.8,83.83,83.79,83.83,8701.0,72.8021,72.8282,72.7934,72.8282,8701.0
2021-10-14 12:25:00,83.83,83.84,83.8,83.81,10729.0,72.8282,72.8368,72.8021,72.8108,10729.0
2021-10-14 12:30:00,83.8,83.8,83.75,83.79,8408.0,72.8021,72.8021,72.7587,72.7934,8408.0
2021-10-14 12:35:00,83.79,83.89,83.79,83.89,9936.0,72.7934,72.8803,72.7934,72.8803,9936.0
2021-10-14 12:40:00,83.86,83.96,83.85,83.95,7519.0,72.8542,72.9411,72.8455,72.9324,7519.0
2021-10-14 12:45:00,83.95,83.99,83.91,83.98,14970.0,72.9324,72.9672,72.8977,72.9585,14970.0
2021-10-14 12:50:00,83.98,84.05,83.97,84.05,9729.0,72.9585,73.0193,72.9498,73.0193,9729.0
2021-10-14 12:55:00,84.05,84.15,84.0,84.12,22787.0,73.0193,73.1062,72.9758,73.0801,22787.0
2021-10-14 13:00:00,84.11,84.17,84.1,84.11,14744.0,73.0714,73.1235,73.0627,73.0714,14744.0
2021-10-14 13:05:00,84.11,84.18,84.08,84.17,9136.0,73.0714,73.1322,73.0453,73.1235,9136.0
2021-10-14 13:10:00,84.16,84.18,84.09,84.15,9172.0,73.1148,73.1322,73.054,73.1062,9172.0
2021-10-14 13:15:00,84.16,84.23,84.15,84.23,22503.0,73.1148,73.1757,73.1062,73.1757,22503.0
2021-10-14 13:20:00,84.22,84.22,84.15,84.17,10118.0,73.167,73.167,73.1062,73.1235,10118.0
2021-10-14 13:25:00,84.18,84.2,84.08,84.1,17345.0,73.1322,73.1496,73.0453,73.0627,17345.0
2021-10-14 13:30:00,84.09,84.16,84.07,84.11,16806.0,73.054,73.1148,73.0367,73.0714,16806.0
2021-10-14 13:35:00,84.09,84.16,84.09,84.15,5108.0,73.054,73.1148,73.054,73.1062,5108.0
2021-10-14 13:40:00,84.15,84.25,84.15,84.23,6688.0,73.1062,73.193,73.1062,73.1757,6688.0
2021-10-14 13:45:00,84.23,84.24,84.19,84.22,10792.0,73.1757,73.1843,73.1409,73.167,10792.0
2021-10-14 13:50:00,84.22,84.22,84.17,84.18,4140.0,73.167,73.167,73.1235,73.1322,4140.0
2021-10-14 13:55:00,84.19,84.21,84.15,84.17,8499.0,73.1409,73.1583,73.1062,73.1235,8499.0
2021-10-14 14:00:00,84.16,84.19,84.14,84.17,5410.0,73.1148,73.1409,73.0975,73.1235,5410.0
2021-10-14 14:05:00,84.17,84.18,84.13,84.16,7407.0,73.1235,73.1322,73.0888,73.1148,7407.0
2021-10-14 14:10:00,84.16,84.22,84.14,84.22,7476.0,73.1148,73.167,73.0975,73.167,7476.0
2021-10-14 14:15:00,84.22,84.27,84.16,84.16,15455.0,73.167,73.2104,73.1148,73.1148,15455.0
2021-10-14 14:20:00,84.16,84.21,84.15,84.17,18709.0,73.1148,73.1583,73.1062,73.1235,18709.0
2021-10-14 14:25:00,84.16,84.16,84.09,84.1,11673.0,73.1148,73.1148,73.054,73.0627,11673.0
2021-10-14 14:30:00,84.09,84.15,84.06,84.14,15222.0,73.054,73.1062,73.028,73.0975,15222.0
2021-10-14 14:35:00,84.14,84.17,84.11,84.15,11637.0,73.0975,73.1235,73.0714,73.1062,11637.0
2021-10-14 14:40:00,84.16,84.16,84.09,84.16,10424.0,73.1148,73.1148,73.054,73.1148,10424.0
2021-10-14 14:45:00,84.14,84.15,84.09,84.12,6256.0,73.0975,73.1062,73.054,73.0801,6256.0
2021-10-14 14:50:00,84.11,84.11,84.07,84.09,11560.0,73.0714,73.0714,73.0367,73.054,11560.0
2021-10-14 14:55:00,84.09,84.1,83.95,83.96,15637.0,73.054,73.0627,72.9324,72.9411,15637.0
2021-10-14 15:00:00,83.95,83.95,83.85,83.89,27903.0,72.9324,72.9324,72.8455,72.8803,27903.0
2021-10-14 15:05:00,83.9,83.9,83.83,83.87,16004.0,72.889,72.889,72.8282,72.8629,16004.0
2021-10-14 15:10:00,83.86,84.09,83.86,84.09,52424.0,72.8542,73.054,72.8542,73.054,52424.0
2021-10-14 15:15:00,84.1,84.11,84.01,84.09,18421.0,73.0627,73.0714,72.9845,73.054,18421.0
2021-10-14 15:20:00,84.09,84.12,84.05,84.06,9650.0,73.054,73.0801,73.0193,73.028,9650.0
2021-10-14 15:25:00,84.06,84.15,84.05,84.11,12367.0,73.028,73.1062,73.0193,73.0714,12367.0
2021-10-14 15:30:00,84.1,84.13,84.0,84.08,24090.0,73.0627,73.0888,72.9758,73.0453,24090.0
2021-10-14 15:35:00,84.09,84.1,84.0,84.02,22237.0,73.054,73.0627,72.9758,72.9932,22237.0
2021-10-14 15:40:00,84.04,84.06,84.0,84.05,22393.0,73.0106,73.028,72.9758,73.0193,22393.0
2021-10-14 15:45:00,84.04,84.04,83.96,84.01,20875.0,73.0106,73.0106,72.9411,72.9845,20875.0
2021-10-14 15:50:00,84.02,84.11,84.0,84.06,43997.0,72.9932,73.0714,72.9758,73.028,43997.0
2021-10-14 15:55:00,84.07,84.14,84.0,84.06,168198.0,73.0367,73.0975,72.9758,73.028,168198.0
2021-10-15 09:30:00,84.0,84.11,83.76,84.04,158635.0,72.9758,73.0714,72.7673,73.0106,158635.0
2021-10-15 09:35:00,84.19,84.19,83.9,83.93,12565.0,73.1409,73.1409,72.889,72.915,12565.0
2021-10-15 09:40:00,83.93,84.04,83.85,83.89,10322.0,72.915,73.0106,72.8455,72.8803,10322.0
2021-10-15 09:45:00,83.86,84.16,83.83,84.06,17412.0,72.8542,73.1148,72.8282,73.028,17412.0
2021-10-15 09:50:00,84.06,84.14,83.98,84.12,13344.0,73.028,73.0975,72.9585,73.0801,13344.0
2021-10-15 09:55:00,84.15,84.3,84.13,84.26,12365.0,73.1062,73.2365,73.0888,73.2017,12365.0
2021-10-15 10:00:00,84.25,84.4,84.25,84.38,16001.0,73.193,73.3233,73.193,73.306,16001.0
2021-10-15 10:05:00,84.33,84.35,84.27,84.29,7072.0,73.2625,73.2799,73.2104,73.2278,7072.0
2021-10-15 10:10:00,84.31,84.37,84.26,84.32,17001.0,73.2452,73.2973,73.2017,73.2538,17001.0
2021-10-15 10:15:00,84.3,84.36,84.16,84.16,29401.0,73.2365,73.2886,73.1148,73.1148,29401.0
2021-10-15 10:20:00,84.17,84.2,84.06,84.17,15536.0,73.1235,73.1496,73.028,73.1235,15536.0
2021-10-15 10:25:00,84.16,84.18,84.09,84.09,6422.0,73.1148,73.1322,73.054,73.054,6422.0
2021-10-15 10:30:00,84.09,84.14,84.04,84.04,3406.0,73.054,73.0975,73.0106,73.0106,3406.0
2021-10-15 10:35:00,84.02,84.11,83.98,84.08,4990.0,72.9932,73.0714,72.9585,73.0453,4990.0
2021-10-15 10:40:00,84.06,84.1,84.03,84.03,7136.0,73.028,73.0627,73.0019,73.0019,7136.0
2021-10-15 10:45:00,84.01,84.11,84.01,84.11,5579.0,72.9845,73.0714,72.9845,73.0714,5579.0
2021-10-15 10:50:00,84.08,84.08,84.0,84.03,3926.0,73.0453,73.0453,72.9758,73.0019,3926.0
2021-10-15 10:55:00,84.04,84.04,83.93,83.93,8205.0,73.0106,73.0106,72.915,72.915,8205.0
2021-10-15 11:00:00,83.95,84.02,83.86,83.88,3898.0,72.9324,72.9932,72.8542,72.8716,3898.0
2021-10-15 11:05:00,83.85,83.87,83.77,83.8,6801.0,72.8455,72.8629,72.776,72.8021,6801.0
2021-10-15 11:10:00,83.8,83.84,83.73,83.75,7797.0,72.8021,72.8368,72.7413,72.7587,7797.0
2021-10-15 11:15:00,83.74,83.79,83.73,83.73,7031.0,72.75,72.7934,72.7413,72.7413,7031.0
2021-10-15 11:20:00,83.75,83.75,83.65,83.71,5785.0,72.7587,72.7587,72.6718,72.7239,5785.0
2021-10-15 11:25:00,83.7,83.71,83.62,83.68,6807.0,72.7152,72.7239,72.6457,72.6978,6807.0
2021-10-15 11:30:00,83.68,83.69,83.54,83.57,15567.0,72.6978,72.7065,72.5762,72.6023,15567.0
2021-10-15 11:35:00,83.56,83.56,83.49,83.55,23077.0,72.5936,72.5936,72.5328,72.5849,23077.0
2021-10-15 11:40:00,83.55,83.55,83.47,83.51,6668.0,72.5849,72.5849,72.5154,72.5502,6668.0
2021-10-15 11:45:00,83.52,83.6,83.49,83.5,10601.0,72.5588,72.6283,72.5328,72.5415,10601.0
2021-10-15 11:50:00,83.5,83.51,83.43,83.46,6506.0,72.5415,72.5502,72.4807,72.5067,6506.0
2021-10-15 11:55:00,83.47,83.48,83.38,83.39,8953.0,72.5154,72.5241,72.4372,72.4459,8953.0
2021-10-15 12:00:00,83.39,83.4,83.35,83.38,12175.0,72.4459,72.4546,72.4112,72.4372,12175.0
2021-10-15 12:05:00,83.37,83.37,83.3,83.35,6070.0,72.4285,72.4285,72.3677,72.4112,6070.0
2021-10-15 12:10:00,83.35,83.43,83.34,83.4,4364.0,72.4112,72.4807,72.4025,72.4546,4364.0
2021-10-15 12:15:00,83.43,83.51,83.42,83.45,7240.0,72.4807,72.5502,72.472,72.498,7240.0
2021-10-15 12:20:00,83.45,83.55,83.44,83.53,4958.0,72.498,72.5849,72.4893,72.5675,4958.0
2021-10-15 12:25:00,83.51,83.55,83.49,83.5,5082.0,72.5502,72.5849,72.5328,72.5415,5082.0
2021-10-15 12:30:00,83.52,83.6,83.5,83.54,5716.0,72.5588,72.6283,72.5415,72.5762,5716.0
2021-10-15 12:35:00,83.55,83.55,83.49,83.5,3181.0,72.5849,72.5849,72.5328,72.5415,3181.0
2021-10-15 12:40:00,83.51,83.57,83.51,83.57,3377.0,72.5502,72.6023,72.5502,72.6023,3377.0
2021-10-15 12:45:00,83.58,83.6,83.55,83.55,3875.0,72.611,72.6283,72.5849,72.5849,3875.0
2021-10-15 12:50:00,83.55,83.57,83.52,83.52,6815.0,72.5849,72.6023,72.5588,72.5588,6815.0
2021-10-15 12:55:00,83.52,83.53,83.44,83.45,9294.0,72.5588,72.5675,72.4893,72.498,9294.0
2021-10-15 13:00:00,83.44,83.5,83.44,83.46,4234.0,72.4893,72.5415,72.4893,72.5067,4234.0
2021-10-15 13:05:00,83.46,83.51,83.43,83.51,11388.0,72.5067,72.5502,72.4807,72.5502,11388.0
2021-10-15 13:10:00,83.5,83.54,83.43,83.45,9135.0,72.5415,72.5762,72.4807,72.498,9135.0
2021-10-15 13:15:00,83.44,83.44,83.39,83.4,5963.0,72.4893,72.4893,72.4459,72.4546,5963.0
2021-10-15 13:20:00,83.39,83.47,83.39,83.46,5220.0,72.4459,72.5154,72.4459,72.5067,5220.0
2021-10-15 13:25:00,83.46,83.47,83.37,83.38,11342.0,72.5067,72.5154,72.4285,72.4372,11342.0
2021-10-15 13:30:00,83.39,83.41,83.36,83.41,7274.0,72.4459,72.4633,72.4198,72.4633,7274.0
2021-10-15 13:35:00,83.45,83.45,83.4,83.4,5196.0,72.498,72.498,72.4546,72.4546,5196.0
2021-10-15 13:40:00,83.43,83.46,83.42,83.46,7254.0,72.4807,72.5067,72.472,72.5067,7254.0
2021-10-15 13:45:00,83.46,83.5,83.45,83.46,5769.0,72.5067,72.5415,72.498,72.5067,5769.0
2021-10-15 13:50:00,83.48,83.52,83.48,83.5,4570.0,72.5241,72.5588,72.5241,72.5415,4570.0
2021-10-15 13:55:00,83.51,83.51,83.39,83.39,6050.0,72.5502,72.5502,72.4459,72.4459,6050.0
2021-10-15 14:00:00,83.4,83.48,83.36,83.47,7437.0,72.4546,72.5241,72.4198,72.5154,7437.0
2021-10-15 14:05:00,83.47,83.48,83.42,83.46,3665.0,72.5154,72.5241,72.472,72.5067,3665.0
2021-10-15 14:10:00,83.48,83.5,83.46,83.46,8873.0,72.5241,72.5415,72.5067,72.5067,8873.0
2021-10-15 14:15:00,83.47,83.47,83.41,83.46,8550.0,72.5154,72.5154,72.4633,72.5067,8550.0
2021-10-15 14:20:00,83.45,83.5,83.43,83.48,9221.0,72.498,72.5415,72.4807,72.5241,9221.0
2021-10-15 14:25:00,83.48,83.53,83.44,83.45,5162.0,72.5241,72.5675,72.4893,72.498,5162.0
2021-10-15 14:30:00,83.45,83.46,83.37,83.43,8379.0,72.498,72.5067,72.4285,72.4807,8379.0
2021-10-15 14:35:00,83.43,83.43,83.4,83.43,5512.0,72.4807,72.4807,72.4546,72.4807,5512.0
2021-10-15 14:40:00,83.44,83.44,83.32,83.35,11529.0,72.4893,72.4893,72.3851,72.4112,11529.0
2021-10-15 14:45:00,83.33,83.37,83.32,83.36,7288.0,72.3938,72.4285,72.3851,72.4198,7288.0
2021-10-15 14:50:00,83.36,83.36,83.29,83.3,8750.0,72.4198,72.4198,72.359,72.3677,8750.0
2021-10-15 14:55:00,83.3,83.36,83.29,83.34,6854.0,72.3677,72.4198,72.359,72.4025,6854.0
2021-10-15 15:00:00,83.34,83.37,83.3,83.35,10139.0,72.4025,72.4285,72.3677,72.4112,10139.0
2021-10-15 15:05:00,83.35,83.42,83.24,83.25,18334.0,72.4112,72.472,72.3156,72.3243,18334.0
2021-10-15 15:10:00,83.26,83.38,83.23,83.38,11950.0,72.333,72.4372,72.3069,72.4372,11950.0
2021-10-15 15:15:00,83.36,83.42,83.26,83.3,12826.0,72.4198,72.472,72.333,72.3677,12826.0
2021-10-15 15:20:00,83.3,83.31,83.21,83.3,14880.0,72.3677,72.3764,72.2895,72.3677,14880.0
2021-10-15 15:25:00,83.29,83.33,83.24,83.31,14723.0,72.359,72.3938,72.3156,72.3764,14723.0
2021-10-15 15:30:00,83.32,83.37,83.28,83.36,17675.0,72.3851,72.4285,72.3503,72.4198,17675.0
2021-10-15 15:35:00,83.38,83.41,83.26,83.33,15378.0,72.4372,72.4633,72.333,72.3938,15378.0
2021-10-15 15:40:00,83.33,83.37,83.28,83.31,11614.0,72.3938,72.4285,72.3503,72.3764,11614.0
2021-10-15 15:45:00,83.32,83.46,83.29,83.44,20414.0,72.3851,72.5067,72.359,72.4893,20414.0
2021-10-15 15:50:00,83.43,83.45,83.38,83.45,42489.0,72.4807,72.498,72.4372,72.498,42489.0
2021-10-15 15:55:00,83.48,83.58,83.45,83.48,111266.0,72.5241,72.611,72.498,72.5241,111266.0
2021-10-18 09:30:00,83.25,83.25,82.77,82.89,45521.0,72.3243,72.3243,71.9073,72.0115,45521.0
2021-10-18 09:35:00,82.9,82.95,82.55,82.62,15304.0,72.0202,72.0636,71.7161,71.777,15304.0
2021-10-18 09:40:00,82.57,82.73,82.48,82.53,20810.0,71.7335,71.8725,71.6553,71.6988,20810.0
2021-10-18 09:45:00,82.62,82.67,82.34,82.37,15326.0,71.777,71.8204,71.5337,71.5598,15326.0
2021-10-18 09:50:00,82.41,82.67,82.41,82.67,7392.0,71.5945,71.8204,71.5945,71.8204,7392.0
2021-10-18 09:55:00,82.68,82.73,82.54,82.54,14679.0,71.8291,71.8725,71.7075,71.7075,14679.0
2021-10-18 10:00:00,82.57,82.81,82.55,82.81,18837.0,71.7335,71.942,71.7161,71.942,18837.0
2021-10-18 10:05:00,82.8,82.85,82.75,82.77,10310.0,71.9333,71.9768,71.8899,71.9073,10310.0
2021-10-18 10:10:00,82.78,82.79,82.65,82.73,10916.0,71.916,71.9246,71.803,71.8725,10916.0
2021-10-18 10:15:00,82.7,82.75,82.61,82.73,4805.0,71.8465,71.8899,71.7683,71.8725,4805.0
2021-10-18 10:20:00,82.72,82.76,82.65,82.66,6518.0,71.8638,71.8986,71.803,71.8117,6518.0
2021-10-18 10:25:00,82.71,82.83,82.71,82.81,10736.0,71.8551,71.9594,71.8551,71.942,10736.0
2021-10-18 10:30:00,82.84,82.94,82.81,82.94,8574.0,71.9681,72.055,71.942,72.055,8574.0
2021-10-18 10:35:00,83.01,83.01,82.87,82.87,7077.0,72.1158,72.1158,71.9941,71.9941,7077.0
2021-10-18 10:40:00,82.89,83.06,82.88,83.05,12122.0,72.0115,72.1592,72.0028,72.1505,12122.0
2021-10-18 10:45:00,83.04,83.11,83.0,83.11,5348.0,72.1418,72.2026,72.1071,72.2026,5348.0
2021-10-18 10:50:00,83.1,83.15,83.0,83.0,6008.0,72.194,72.2374,72.1071,72.1071,6008.0
2021-10-18 10:55:00,83.0,83.13,82.98,83.12,5514.0,72.1071,72.22,72.0897,72.2113,5514.0
2021-10-18 11:00:00,83.12,83.13,83.07,83.13,6758.0,72.2113,72.22,72.1679,72.22,6758.0
2021-10-18 11:05:00,83.12,83.16,83.1,83.11,5211.0,72.2113,72.2461,72.194,72.2026,5211.0
2021-10-18 11:10:00,83.13,83.19,83.07,83.17,8239.0,72.22,72.2721,72.1679,72.2548,8239.0
2021-10-18 11:15:00,83.19,83.26,83.18,83.26,4827.0,72.2721,72.333,72.2635,72.333,4827.0
2021-10-18 11:20:00,83.29,83.29,83.22,83.24,2643.0,72.359,72.359,72.2982,72.3156,2643.0
2021-10-18 11:25:00,83.25,83.27,83.22,83.22,5960.0,72.3243,72.3417,72.2982,72.2982,5960.0
2021-10-18 11:30:00,83.2,83.31,83.18,83.29,14237.0,72.2808,72.3764,72.2635,72.359,14237.0
2021-10-18 11:35:00,83.29,83.29,83.16,83.2,13167.0,72.359,72.359,72.2461,72.2808,13167.0
2021-10-18 11:40:00,83.19,83.19,83.13,83.15,3231.0,72.2721,72.2721,72.22,72.2374,3231.0
2021-10-18 11:45:00,83.16,83.16,83.12,83.12,4804.0,72.2461,72.2461,72.2113,72.2113,4804.0
2021-10-18 11:50:00,83.14,83.15,83.09,83.11,7090.0,72.2287,72.2374,72.1853,72.2026,7090.0
2021-10-18 11:55:00,83.12,83.17,83.09,83.14,11935.0,72.2113,72.2548,72.1853,72.2287,11935.0
2021-10-18 12:00:00,83.17,83.19,83.12,83.17,4913.0,72.2548,72.2721,72.2113,72.2548,4913.0
2021-10-18 12:05:00,83.17,83.2,83.14,83.18,3738.0,72.2548,72.2808,72.2287,72.2635,3738.0
2021-10-18 12:10:00,83.18,83.27,83.18,83.27,3981.0,72.2635,72.3417,72.2635,72.3417,3981.0
2021-10-18 12:15:00,83.27,83.27,83.22,83.22,5156.0,72.3417,72.3417,72.2982,72.2982,5156.0
2021-10-18 12:20:00,83.22,83.22,83.12,83.17,12081.0,72.2982,72.2982,72.2113,72.2548,12081.0
2021-10-18 12:25:00,83.16,83.19,83.14,83.16,4031.0,72.2461,72.2721,72.2287,72.2461,4031.0
2021-10-18 12:30:00,83.17,83.22,83.16,83.2,5405.0,72.2548,72.2982,72.2461,72.2808,5405.0
2021-10-18 12:35:00,83.2,83.2,83.13,83.13,4004.0,72.2808,72.2808,72.22,72.22,4004.0
2021-10-18 12:40:00,83.13,83.14,83.11,83.11,3675.0,72.22,72.2287,72.2026,72.2026,3675.0
2021-10-18 12:45:00,83.11,83.12,83.02,83.03,7768.0,72.2026,72.2113,72.1245,72.1331,7768.0
2021-10-18 12:50:00,83.02,83.06,83.02,83.02,5475.0,72.1245,72.1592,72.1245,72.1245,5475.0
2021-10-18 12:55:00,83.02,83.08,83.02,83.05,2300.0,72.1245,72.1766,72.1245,72.1505,2300.0
2021-10-18 13:00:00,83.08,83.12,83.06,83.12,16563.0,72.1766,72.2113,72.1592,72.2113,16563.0
2021-10-18 13:05:00,83.13,83.17,83.12,83.15,3647.0,72.22,72.2548,72.2113,72.2374,3647.0
2021-10-18 13:10:00,83.13,83.15,83.11,83.13,4565.0,72.22,72.2374,72.2026,72.22,4565.0
2021-10-18 13:15:00,83.12,83.14,83.11,83.13,4314.0,72.2113,72.2287,72.2026,72.22,4314.0
2021-10-18 13:20:00,83.14,83.18,83.07,83.1,12860.0,72.2287,72.2635,72.1679,72.194,12860.0
2021-10-18 13:25:00,83.08,83.14,83.06,83.1,4474.0,72.1766,72.2287,72.1592,72.194,4474.0
2021-10-18 13:30:00,83.09,83.15,83.08,83.12,3517.0,72.1853,72.2374,72.1766,72.2113,3517.0
2021-10-18 13:35:00,83.13,83.13,83.03,83.04,6924.0,72.22,72.22,72.1331,72.1418,6924.0
2021-10-18 13:40:00,83.01,83.04,83.0,83.01,3575.0,72.1158,72.1418,72.1071,72.1158,3575.0
2021-10-18 13:45:00,83.0,83.0,82.87,82.87,9527.0,72.1071,72.1071,71.9941,71.9941,9527.0
2021-10-18 13:50:00,82.87,82.95,82.87,82.9,7088.0,71.9941,72.0636,71.9941,72.0202,7088.0
2021-10-18 13:55:00,82.88,82.91,82.85,82.87,5116.0,72.0028,72.0289,71.9768,71.9941,5116.0
2021-10-18 14:00:00,82.86,82.88,82.85,82.86,4815.0,71.9855,72.0028,71.9768,71.9855,4815.0
2021-10-18 14:05:00,82.86,82.92,82.85,82.89,4104.0,71.9855,72.0376,71.9768,72.0115,4104.0
2021-10-18 14:10:00,82.88,82.88,82.78,82.83,10467.0,72.0028,72.0028,71.916,71.9594,10467.0
2021-10-18 14:15:00,82.82,82.82,82.76,82.77,6171.0,71.9507,71.9507,71.8986,71.9073,6171.0
2021-10-18 14:20:00,82.77,82.79,82.72,82.73,5028.0,71.9073,71.9246,71.8638,71.8725,5028.0
2021-10-18 14:25:00,82.73,82.83,82.73,82.81,8244.0,71.8725,71.9594,71.8725,71.942,8244.0
2021-10-18 14:30:00,82.8,82.87,82.79,82.87,5791.0,71.9333,71.9941,71.9246,71.9941,5791.0
2021-10-18 14:35:00,82.88,82.96,82.87,82.96,5284.0,72.0028,72.0723,71.9941,72.0723,5284.0
2021-10-18 14:40:00,82.98,83.02,82.97,83.0,4150.0,72.0897,72.1245,72.081,72.1071,4150.0
2021-10-18 14:45:00,83.02,83.05,83.01,83.04,4324.0,72.1245,72.1505,72.1158,72.1418,4324.0
2021-10-18 14:50:00,83.04,83.15,83.04,83.14,4363.0,72.1418,72.2374,72.1418,72.2287,4363.0
2021-10-18 14:55:00,83.14,83.19,83.13,83.17,9069.0,72.2287,72.2721,72.22,72.2548,9069.0
2021-10-18 15:00:00,83.17,83.21,83.11,83.12,8367.0,72.2548,72.2895,72.2026,72.2113,8367.0
2021-10-18 15:05:00,83.12,83.13,83.08,83.09,6091.0,72.2113,72.22,72.1766,72.1853,6091.0
2021-10-18 15:10:00,83.09,83.21,83.09,83.19,8223.0,72.1853,72.2895,72.1853,72.2721,8223.0
2021-10-18 15:15:00,83.18,83.18,83.12,83.14,9439.0,72.2635,72.2635,72.2113,72.2287,9439.0
2021-10-18 15:20:00,83.13,83.13,83.09,83.09,7657.0,72.22,72.22,72.1853,72.1853,7657.0
2021-10-18 15:25:00,83.11,83.14,83.07,83.09,9715.0,72.2026,72.2287,72.1679,72.1853,9715.0
2021-10-18 15:30:00,83.06,83.08,82.98,83.0,10472.0,72.1592,72.1766,72.0897,72.1071,10472.0
2021-10-18 15:35:00,82.98,82.99,82.9,82.96,11660.0,72.0897,72.0984,72.0202,72.0723,11660.0
2021-10-18 15:40:00,82.98,83.02,82.96,82.97,11889.0,72.0897,72.1245,72.0723,72.081,11889.0
2021-10-18 15:45:00,82.97,83.06,82.96,83.06,38388.0,72.081,72.1592,72.0723,72.1592,38388.0
2021-10-18 15:50:00,83.06,83.19,83.01,83.01,51035.0,72.1592,72.2721,72.1158,72.1158,51035.0
2021-10-18 15:55:00,83.01,83.03,82.94,82.99,115091.0,72.1158,72.1331,72.055,72.0984,115091.0
2021-10-19 09:30:00,83.35,83.66,83.31,83.31,68768.0,72.4112,72.6805,72.3764,72.3764,68768.0
2021-10-19 09:35:00,83.31,83.57,83.28,83.45,17480.0,72.3764,72.6023,72.3503,72.498,17480.0
2021-10-19 09:40:00,83.5,83.55,83.34,83.34,10258.0,72.5415,72.5849,72.4025,72.4025,10258.0
2021-10-19 09:45:00,83.35,83.45,83.26,83.32,8507.0,72.4112,72.498,72.333,72.3851,8507.0
2021-10-19 09:50:00,83.36,83.37,83.2,83.24,9432.0,72.4198,72.4285,72.2808,72.3156,9432.0
2021-10-19 09:55:00,83.29,83.42,83.18,83.39,11450.0,72.359,72.472,72.2635,72.4459,11450.0
2021-10-19 10:00:00,83.42,83.48,83.31,83.31,14191.0,72.472,72.5241,72.3764,72.3764,14191.0
2021-10-19 10:05:00,83.29,83.49,83.29,83.49,7965.0,72.359,72.5328,72.359,72.5328,7965.0
2021-10-19 10:10:00,83.49,83.63,83.47,83.56,11271.0,72.5328,72.6544,72.5154,72.5936,11271.0
2021-10-19 10:15:00,83.58,83.58,83.39,83.42,6162.0,72.611,72.611,72.4459,72.472,6162.0
2021-10-19 10:20:00,83.43,83.51,83.38,83.51,8984.0,72.4807,72.5502,72.4372,72.5502,8984.0
2021-10-19 10:25:00,83.51,83.52,83.36,83.41,10738.0,72.5502,72.5588,72.4198,72.4633,10738.0
2021-10-19 10:30:00,83.4,83.48,83.4,83.45,7177.0,72.4546,72.5241,72.4546,72.498,7177.0
2021-10-19 10:35:00,83.45,83.53,83.42,83.52,13236.0,72.498,72.5675,72.472,72.5588,13236.0
2021-10-19 10:40:00,83.52,83.6,83.5,83.55,12724.0,72.5588,72.6283,72.5415,72.5849,12724.0
2021-10-19 10:45:00,83.53,83.53,83.39,83.43,9000.0,72.5675,72.5675,72.4459,72.4807,9000.0
2021-10-19 10:50:00,83.42,83.42,83.32,83.34,5147.0,72.472,72.472,72.3851,72.4025,5147.0
2021-10-19 10:55:00,83.34,83.36,83.21,83.25,11528.0,72.4025,72.4198,72.2895,72.3243,11528.0
2021-10-19 11:00:00,83.26,83.42,83.26,83.39,6645.0,72.333,72.472,72.333,72.4459,6645.0
2021-10-19 11:05:00,83.39,83.43,83.36,83.38,8212.0,72.4459,72.4807,72.4198,72.4372,8212.0
2021-10-19 11:10:00,83.37,83.41,83.31,83.37,7413.0,72.4285,72.4633,72.3764,72.4285,7413.0
2021-10-19 11:15:00,83.39,83.52,83.38,83.51,9611.0,72.4459,72.5588,72.4372,72.5502,9611.0
2021-10-19 11:20:00,83.52,83.54,83.47,83.5,18329.0,72.5588,72.5762,72.5154,72.5415,18329.0
2021-10-19 11:25:00,83.51,83.6,83.51,83.54,7438.0,72.5502,72.6283,72.5502,72.5762,7438.0
2021-10-19 11:30:00,83.51,83.55,83.46,83.47,6577.0,72.5502,72.5849,72.5067,72.5154,6577.0
2021-10-19 11:35:00,83.47,83.47,83.39,83.41,8159.0,72.5154,72.5154,72.4459,72.4633,8159.0
2021-10-19 11:40:00,83.41,83.45,83.4,83.41,6034.0,72.4633,72.498,72.4546,72.4633,6034.0
2021-10-19 11:45:00,83.42,83.43,83.39,83.4,5034.0,72.472,72.4807,72.4459,72.4546,5034.0
2021-10-19 11:50:00,83.39,83.39,83.32,83.39,5903.0,72.4459,72.4459,72.3851,72.4459,5903.0
2021-10-19 11:55:00,83.38,83.53,83.35,83.53,11950.0,72.4372,72.5675,72.4112,72.5675,11950.0
2021-10-19 12:00:00,83.53,83.64,83.53,83.62,8495.0,72.5675,72.6631,72.5675,72.6457,8495.0
2021-10-19 12:05:00,83.62,83.67,83.58,83.62,8594.0,72.6457,72.6892,72.611,72.6457,8594.0
2021-10-19 12:10:00,83.63,83.71,83.63,83.7,13575.0,72.6544,72.7239,72.6544,72.7152,13575.0
2021-10-19 12:15:00,83.71,83.76,83.7,83.75,10858.0,72.7239,72.7673,72.7152,72.7587,10858.0
2021-10-19 12:20:00,83.76,83.81,83.74,83.8,9271.0,72.7673,72.8108,72.75,72.8021,9271.0
2021-10-19 12:25:00,83.79,83.85,83.77,83.84,10341.0,72.7934,72.8455,72.776,72.8368,10341.0
2021-10-19 12:30:00,83.84,83.92,83.83,83.92,13175.0,72.8368,72.9063,72.8282,72.9063,13175.0
2021-10-19 12:35:00,83.91,83.92,83.87,83.88,11316.0,72.8977,72.9063,72.8629,72.8716,11316.0
2021-10-19 12:40:00,83.9,83.95,83.9,83.95,7201.0,72.889,72.9324,72.889,72.9324,7201.0
2021-10-19 12:45:00,83.94,83.94,83.91,83.91,7079.0,72.9237,72.9237,72.8977,72.8977,7079.0
2021-10-19 12:50:00,83.92,83.99,83.92,83.98,8409.0,72.9063,72.9672,72.9063,72.9585,8409.0
2021-10-19 12:55:00,83.97,83.97,83.89,83.9,19720.0,72.9498,72.9498,72.8803,72.889,19720.0
2021-10-19 13:00:00,83.89,83.91,83.8,83.8,55947.0,72.8803,72.8977,72.8021,72.8021,55947.0
2021-10-19 13:05:00,83.79,83.91,83.78,83.9,28012.0,72.7934,72.8977,72.7847,72.889,28012.0
2021-10-19 13:10:00,83.88,83.93,83.87,83.93,11525.0,72.8716,72.915,72.8629,72.915,11525.0
2021-10-19 13:15:00,83.93,83.94,83.86,83.86,8754.0,72.915,72.9237,72.8542,72.8542,8754.0
2021-10-19 13:20:00,83.86,83.86,83.74,83.77,11489.0,72.8542,72.8542,72.75,72.776,11489.0
2021-10-19 13:25:00,83.76,83.76,83.62,83.65,13622.0,72.7673,72.7673,72.6457,72.6718,13622.0
2021-10-19 13:30:00,83.65,83.66,83.57,83.64,11372.0,72.6718,72.6805,72.6023,72.6631,11372.0
2021-10-19 13:35:00,83.63,83.68,83.59,83.64,9174.0,72.6544,72.6978,72.6197,72.6631,9174.0
2021-10-19 13:40:00,83.63,83.63,83.55,83.59,7605.0,72.6544,72.6544,72.5849,72.6197,7605.0
2021-10-19 13:45:00,83.59,83.61,83.57,83.61,6035.0,72.6197,72.637,72.6023,72.637,6035.0
2021-10-19 13:50:00,83.63,83.63,83.56,83.6,15375.0,72.6544,72.6544,72.5936,72.6283,15375.0
2021-10-19 13:55:00,83.59,83.59,83.53,83.56,9618.0,72.6197,72.6197,72.5675,72.5936,9618.0
2021-10-19 14:00:00,83.55,83.58,83.54,83.56,13967.0,72.5849,72.611,72.5762,72.5936,13967.0
2021-10-19 14:05:00,83.57,83.69,83.56,83.69,15380.0,72.6023,72.7065,72.5936,72.7065,15380.0
2021-10-19 14:10:00,83.68,83.76,83.68,83.71,6702.0,72.6978,72.7673,72.6978,72.7239,6702.0
2021-10-19 14:15:00,83.7,83.79,83.68,83.76,22592.0,72.7152,72.7934,72.6978,72.7673,22592.0
2021-10-19 14:20:00,83.76,83.81,83.76,83.79,16120.0,72.7673,72.8108,72.7673,72.7934,16120.0
2021-10-19 14:25:00,83.78,83.9,83.77,83.89,13273.0,72.7847,72.889,72.776,72.8803,13273.0
2021-10-19 14:30:00,83.88,83.9,83.83,83.9,11263.0,72.8716,72.889,72.8282,72.889,11263.0
2021-10-19 14:35:00,83.92,83.93,83.87,83.9,7054.0,72.9063,72.915,72.8629,72.889,7054.0
2021-10-19 14:40:00,83.89,83.91,83.85,83.88,16839.0,72.8803,72.8977,72.8455,72.8716,16839.0
2021-10-19 14:45:00,83.88,83.88,83.81,83.85,8336.0,72.8716,72.8716,72.8108,72.8455,8336.0
2021-10-19 14:50:00,83.85,83.92,83.84,83.9,11854.0,72.8455,72.9063,72.8368,72.889,11854.0
2021-10-19 14:55:00,83.9,83.94,83.83,83.84,14599.0,72.889,72.9237,72.8282,72.8368,14599.0
2021-10-19 15:00:00,83.84,83.84,83.73,83.73,11687.0,72.8368,72.8368,72.7413,72.7413,11687.0
2021-10-19 15:05:00,83.73,83.74,83.66,83.69,40426.0,72.7413,72.75,72.6805,72.7065,40426.0
2021-10-19 15:10:00,83.7,83.7,83.59,83.61,13002.0,72.7152,72.7152,72.6197,72.637,13002.0
2021-10-19 15:15:00,83.62,83.85,83.62,83.83,16301.0,72.6457,72.8455,72.6457,72.8282,16301.0
2021-10-19 15:20:00,83.82,83.86,83.82,83.84,10232.0,72.8195,72.8542,72.8195,72.8368,10232.0
2021-10-19 15:25:00,83.84,83.87,83.8,83.85,15264.0,72.8368,72.8629,72.8021,72.8455,15264.0
2021-10-19 15:30:00,83.85,83.9,83.81,83.84,27184.0,72.8455,72.889,72.8108,72.8368,27184.0
2021-10-19 15:35:00,83.84,83.85,83.8,83.83,19304.0,72.8368,72.8455,72.8021,72.8282,19304.0
2021-10-19 15:40:00,83.84,83.9,83.75,83.75,18553.0,72.8368,72.889,72.7587,72.7587,18553.0
2021-10-19 15:45:00,83.76,83.84,83.76,83.84,28593.0,72.7673,72.8368,72.7673,72.8368,28593.0
2021-10-19 15:50:00,83.83,83.89,83.74,83.82,81018.0,72.8282,72.8803,72.75,72.8195,81018.0
2021-10-19 15:55:00,83.8,83.84,83.74,83.81,159037.0,72.8021,72.8368,72.75,72.8108,159037.0
2021-10-20 09:30:00,84.2,84.38,84.12,84.24,50565.0,73.1496,73.306,73.0801,73.1843,50565.0
2021-10-20 09:35:00,84.23,84.39,84.14,84.39,15663.0,73.1757,73.3147,73.0975,73.3147,15663.0
2021-10-20 09:40:00,84.39,84.45,84.28,84.41,19070.0,73.3147,73.3668,73.2191,73.332,19070.0
2021-10-20 09:45:00,84.42,84.66,84.41,84.64,17763.0,73.3407,73.5492,73.332,73.5319,17763.0
2021-10-20 09:50:00,84.66,84.79,84.64,84.77,11226.0,73.5492,73.6622,73.5319,73.6448,11226.0
2021-10-20 09:55:00,84.79,84.83,84.67,84.69,15185.0,73.6622,73.6969,73.5579,73.5753,15185.0
2021-10-20 10:00:00,84.7,84.94,84.69,84.9,11105.0,73.584,73.7925,73.5753,73.7577,11105.0
2021-10-20 10:05:00,84.89,84.95,84.82,84.84,10185.0,73.749,73.8012,73.6882,73.7056,10185.0
2021-10-20 10:10:00,84.83,84.85,84.71,84.71,14882.0,73.6969,73.7143,73.5927,73.5927,14882.0
2021-10-20 10:15:00,84.73,84.87,84.73,84.79,9639.0,73.61,73.7317,73.61,73.6622,9639.0
2021-10-20 10:20:00,84.79,84.86,84.74,84.86,14947.0,73.6622,73.723,73.6187,73.723,14947.0
2021-10-20 10:25:00,84.86,85.05,84.86,85.05,22687.0,73.723,73.888,73.723,73.888,22687.0
2021-10-20 10:30:00,85.03,85.05,84.93,85.03,17335.0,73.8707,73.888,73.7838,73.8707,17335.0
2021-10-20 10:35:00,85.02,85.07,85.0,85.01,14029.0,73.862,73.9054,73.8446,73.8533,14029.0
2021-10-20 10:40:00,85.01,85.01,84.93,84.93,8606.0,73.8533,73.8533,73.7838,73.7838,8606.0
2021-10-20 10:45:00,84.92,84.99,84.9,84.95,10716.0,73.7751,73.8359,73.7577,73.8012,10716.0
2021-10-20 10:50:00,84.95,85.06,84.93,85.0,39844.0,73.8012,73.8967,73.7838,73.8446,39844.0
2021-10-20 10:55:00,85.0,85.08,85.0,85.03,13343.0,73.8446,73.9141,73.8446,73.8707,13343.0
2021-10-20 11:00:00,85.03,85.12,85.03,85.1,53677.0,73.8707,73.9489,73.8707,73.9315,53677.0
2021-10-20 11:05:00,85.13,85.3,85.13,85.18,21370.0,73.9575,74.1052,73.9575,74.001,21370.0
2021-10-20 11:10:00,85.17,85.2,85.11,85.11,8160.0,73.9923,74.0184,73.9402,73.9402,8160.0
2021-10-20 11:15:00,85.12,85.12,84.96,85.04,6549.0,73.9489,73.9489,73.8099,73.8794,6549.0
2021-10-20 11:20:00,85.04,85.1,85.03,85.07,4507.0,73.8794,73.9315,73.8707,73.9054,4507.0
2021-10-20 11:25:00,85.1,85.11,85.03,85.05,8653.0,73.9315,73.9402,73.8707,73.888,8653.0
2021-10-20 11:30:00,85.06,85.09,85.03,85.05,9126.0,73.8967,73.9228,73.8707,73.888,9126.0
2021-10-20 11:35:00,85.03,85.04,84.93,85.03,10417.0,73.8707,73.8794,73.7838,73.8707,10417.0
2021-10-20 11:40:00,85.04,85.06,84.93,84.95,7773.0,73.8794,73.8967,73.7838,73.8012,7773.0
2021-10-20 11:45:00,84.98,85.03,84.96,84.97,6716.0,73.8272,73.8707,73.8099,73.8185,6716.0
2021-10-20 11:50:00,84.96,84.96,84.87,84.92,6218.0,73.8099,73.8099,73.7317,73.7751,6218.0
2021-10-20 11:55:00,84.94,84.99,84.93,84.99,5699.0,73.7925,73.8359,73.7838,73.8359,5699.0
2021-10-20 12:00:00,85.0,85.12,84.99,85.08,8874.0,73.8446,73.9489,73.8359,73.9141,8874.0
2021-10-20 12:05:00,85.07,85.09,85.0,85.02,6171.0,73.9054,73.9228,73.8446,73.862,6171.0
2021-10-20 12:10:00,85.01,85.08,85.01,85.07,3651.0,73.8533,73.9141,73.8533,73.9054,3651.0
2021-10-20 12:15:00,85.08,85.09,85.04,85.06,5948.0,73.9141,73.9228,73.8794,73.8967,5948.0
2021-10-20 12:20:00,85.07,85.13,85.06,85.06,11942.0,73.9054,73.9575,73.8967,73.8967,11942.0
2021-10-20 12:25:00,85.06,85.11,85.06,85.09,6084.0,73.8967,73.9402,73.8967,73.9228,6084.0
2021-10-20 12:30:00,85.1,85.12,85.07,85.12,8876.0,73.9315,73.9489,73.9054,73.9489,8876.0
2021-10-20 12:35:00,85.11,85.19,85.1,85.19,3910.0,73.9402,74.0097,73.9315,74.0097,3910.0
2021-10-20 12:40:00,85.18,85.24,85.17,85.21,8156.0,74.001,74.0531,73.9923,74.027,8156.0
2021-10-20 12:45:00,85.2,85.24,85.18,85.2,11645.0,74.0184,74.0531,74.001,74.0184,11645.0
2021-10-20 12:50:00,85.2,85.27,85.18,85.18,15135.0,74.0184,74.0792,74.001,74.001,15135.0
2021-10-20 12:55:00,85.18,85.27,85.18,85.27,7034.0,74.001,74.0792,74.001,74.0792,7034.0
2021-10-20 13:00:00,85.27,85.28,85.17,85.17,9133.0,74.0792,74.0879,73.9923,73.9923,9133.0
2021-10-20 13:05:00,85.18,85.22,85.16,85.22,3315.0,74.001,74.0357,73.9836,74.0357,3315.0
2021-10-20 13:10:00,85.21,85.21,85.16,85.2,9957.0,74.027,74.027,73.9836,74.0184,9957.0
2021-10-20 13:15:00,85.2,85.25,85.19,85.22,19414.0,74.0184,74.0618,74.0097,74.0357,19414.0
2021-10-20 13:20:00,85.23,85.29,85.23,85.28,8378.0,74.0444,74.0965,74.0444,74.0879,8378.0
2021-10-20 13:25:00,85.28,85.3,85.27,85.3,10275.0,74.0879,74.1052,74.0792,74.1052,10275.0
2021-10-20 13:30:00,85.3,85.3,85.22,85.22,8789.0,74.1052,74.1052,74.0357,74.0357,8789.0
2021-10-20 13:35:00,85.22,85.24,85.2,85.22,8851.0,74.0357,74.0531,74.0184,74.0357,8851.0
2021-10-20 13:40:00,85.22,85.22,85.17,85.18,9264.0,74.0357,74.0357,73.9923,74.001,9264.0
2021-10-20 13:45:00,85.19,85.28,85.18,85.28,10378.0,74.0097,74.0879,74.001,74.0879,10378.0
2021-10-20 13:50:00,85.27,85.32,85.27,85.27,10024.0,74.0792,74.1226,74.0792,74.0792,10024.0
2021-10-20 13:55:00,85.28,85.28,85.15,85.15,9915.0,74.0879,74.0879,73.9749,73.9749,9915.0
2021-10-20 14:00:00,85.14,85.15,85.07,85.09,13717.0,73.9662,73.9749,73.9054,73.9228,13717.0
2021-10-20 14:05:00,85.09,85.18,85.08,85.16,11352.0,73.9228,74.001,73.9141,73.9836,11352.0
2021-10-20 14:10:00,85.16,85.17,85.12,85.12,12904.0,73.9836,73.9923,73.9489,73.9489,12904.0
2021-10-20 14:15:00,85.13,85.14,85.03,85.03,12439.0,73.9575,73.9662,73.8707,73.8707,12439.0
2021-10-20 14:20:00,85.04,85.05,84.96,84.96,12291.0,73.8794,73.888,73.8099,73.8099,12291.0
2021-10-20 14:25:00,84.96,84.97,84.88,84.9,7071.0,73.8099,73.8185,73.7404,73.7577,7071.0
2021-10-20 14:30:00,84.9,84.97,84.88,84.92,15830.0,73.7577,73.8185,73.7404,73.7751,15830.0
2021-10-20 14:35:00,84.91,84.92,84.83,84.87,13732.0,73.7664,73.7751,73.6969,73.7317,13732.0
2021-10-20 14:40:00,84.87,84.87,84.84,84.86,10534.0,73.7317,73.7317,73.7056,73.723,10534.0
2021-10-20 14:45:00,84.86,84.87,84.84,84.86,12222.0,73.723,73.7317,73.7056,73.723,12222.0
2021-10-20 14:50:00,84.86,84.87,84.83,84.84,12283.0,73.723,73.7317,73.6969,73.7056,12283.0
2021-10-20 14:55:00,84.84,84.84,84.79,84.79,12346.0,73.7056,73.7056,73.6622,73.6622,12346.0
2021-10-20 15:00:00,84.8,84.93,84.79,84.92,19033.0,73.6709,73.7838,73.6622,73.7751,19033.0
2021-10-20 15:05:00,84.92,84.93,84.84,84.87,12570.0,73.7751,73.7838,73.7056,73.7317,12570.0
2021-10-20 15:10:00,84.87,84.9,84.82,84.83,10434.0,73.7317,73.7577,73.6882,73.6969,10434.0
2021-10-20 15:15:00,84.82,84.87,84.76,84.86,23006.0,73.6882,73.7317,73.6361,73.723,23006.0
2021-10-20 15:20:00,84.85,84.89,84.83,84.86,15120.0,73.7143,73.749,73.6969,73.723,15120.0
2021-10-20 15:25:00,84.85,84.9,84.78,84.8,19565.0,73.7143,73.7577,73.6535,73.6709,19565.0
2021-10-20 15:30:00,84.79,84.81,84.67,84.69,27095.0,73.6622,73.6795,73.5579,73.5753,27095.0
2021-10-20 15:35:00,84.68,84.68,84.48,84.51,21289.0,73.5666,73.5666,73.3928,73.4189,21289.0
2021-10-20 15:40:00,84.52,84.7,84.51,84.65,20218.0,73.4276,73.584,73.4189,73.5405,20218.0
2021-10-20 15:45:00,84.64,84.84,84.64,84.84,27451.0,73.5319,73.7056,73.5319,73.7056,27451.0
2021-10-20 15:50:00,84.84,84.92,84.73,84.91,85345.0,73.7056,73.7751,73.61,73.7664,85345.0
2021-10-20 15:55:00,84.91,84.91,84.76,84.9,228786.0,73.7664,73.7664,73.6361,73.7577,228786.0
2021-10-21 09:30:00,84.79,85.07,84.58,84.8,48318.0,73.6622,73.9054,73.4797,73.6709,48318.0
2021-10-21 09:35:00,84.76,84.94,84.76,84.91,9141.0,73.6361,73.7925,73.6361,73.7664,9141.0
2021-10-21 09:40:00,84.92,85.05,84.83,84.93,16205.0,73.7751,73.888,73.6969,73.7838,16205.0
2021-10-21 09:45:00,84.92,84.99,84.85,84.99,9125.0,73.7751,73.8359,73.7143,73.8359,9125.0
2021-10-21 09:50:00,85.0,85.02,84.95,84.99,9728.0,73.8446,73.862,73.8012,73.8359,9728.0
2021-10-21 09:55:00,84.98,85.02,84.86,84.92,9685.0,73.8272,73.862,73.723,73.7751,9685.0
2021-10-21 10:00:00,84.93,84.99,84.92,84.96,7766.0,73.7838,73.8359,73.7751,73.8099,7766.0
2021-10-21 10:05:00,84.98,85.06,84.94,85.02,9117.0,73.8272,73.8967,73.7925,73.862,9117.0
2021-10-21 10:10:00,85.02,85.09,85.01,85.06,8129.0,73.862,73.9228,73.8533,73.8967,8129.0
2021-10-21 10:15:00,85.05,85.13,85.02,85.03,6168.0,73.888,73.9575,73.862,73.8707,6168.0
2021-10-21 10:20:00,85.04,85.08,85.02,85.06,17471.0,73.8794,73.9141,73.862,73.8967,17471.0
2021-10-21 10:25:00,85.07,85.09,84.98,85.03,8334.0,73.9054,73.9228,73.8272,73.8707,8334.0
2021-10-21 10:30:00,85.06,85.14,85.05,85.14,10670.0,73.8967,73.9662,73.888,73.9662,10670.0
2021-10-21 10:35:00,85.12,85.12,85.0,85.04,5731.0,73.9489,73.9489,73.8446,73.8794,5731.0
2021-10-21 10:40:00,85.03,85.03,84.91,84.95,6627.0,73.8707,73.8707,73.7664,73.8012,6627.0
2021-10-21 10:45:00,84.93,85.02,84.86,85.01,10017.0,73.7838,73.862,73.723,73.8533,10017.0
2021-10-21 10:50:00,85.01,85.06,84.99,85.02,10091.0,73.8533,73.8967,73.8359,73.862,10091.0
2021-10-21 10:55:00,85.03,85.06,85.02,85.04,6238.0,73.8707,73.8967,73.862,73.8794,6238.0
2021-10-21 11:00:00,85.05,85.12,85.04,85.09,6061.0,73.888,73.9489,73.8794,73.9228,6061.0
2021-10-21 11:05:00,85.11,85.15,85.1,85.15,3840.0,73.9402,73.9749,73.9315,73.9749,3840.0
2021-10-21 11:10:00,85.15,85.15,85.0,85.03,6687.0,73.9749,73.9749,73.8446,73.8707,6687.0
2021-10-21 11:15:00,85.02,85.11,85.02,85.11,4907.0,73.862,73.9402,73.862,73.9402,4907.0
2021-10-21 11:20:00,85.12,85.12,85.07,85.11,3779.0,73.9489,73.9489,73.9054,73.9402,3779.0
2021-10-21 11:25:00,85.13,85.13,84.96,84.96,15928.0,73.9575,73.9575,73.8099,73.8099,15928.0
2021-10-21 11:30:00,84.99,85.08,84.98,85.08,13355.0,73.8359,73.9141,73.8272,73.9141,13355.0
2021-10-21 11:35:00,85.08,85.12,85.0,85.0,6330.0,73.9141,73.9489,73.8446,73.8446,6330.0
2021-10-21 11:40:00,85.01,85.01,84.9,84.91,4817.0,73.8533,73.8533,73.7577,73.7664,4817.0
2021-10-21 11:45:00,84.89,84.97,84.86,84.96,4663.0,73.749,73.8185,73.723,73.8099,4663.0
2021-10-21 11:50:00,84.96,84.97,84.92,84.95,5050.0,73.8099,73.8185,73.7751,73.8012,5050.0
2021-10-21 11:55:00,84.94,84.99,84.92,84.99,5682.0,73.7925,73.8359,73.7751,73.8359,5682.0
2021-10-21 12:00:00,84.99,85.04,84.99,85.0,5635.0,73.8359,73.8794,73.8359,73.8446,5635.0
2021-10-21 12:05:00,85.0,85.02,84.98,85.01,2004.0,73.8446,73.862,73.8272,73.8533,2004.0
2021-10-21 12:10:00,85.01,85.06,85.0,85.04,3867.0,73.8533,73.8967,73.8446,73.8794,3867.0
2021-10-21 12:15:00,85.05,85.06,85.02,85.02,8057.0,73.888,73.8967,73.862,73.862,8057.0
2021-10-21 12:20:00,85.02,85.04,84.96,85.01,5647.0,73.862,73.8794,73.8099,73.8533,5647.0
2021-10-21 12:25:00,85.0,85.04,84.99,85.01,4344.0,73.8446,73.8794,73.8359,73.8533,4344.0
2021-10-21 12:30:00,85.02,85.06,85.01,85.02,4978.0,73.862,73.8967,73.8533,73.862,4978.0
2021-10-21 12:35:00,85.02,85.04,85.0,85.0,4943.0,73.862,73.8794,73.8446,73.8446,4943.0
2021-10-21 12:40:00,84.98,84.99,84.94,84.98,3741.0,73.8272,73.8359,73.7925,73.8272,3741.0
2021-10-21 12:45:00,84.97,84.98,84.91,84.92,4316.0,73.8185,73.8272,73.7664,73.7751,4316.0
2021-10-21 12:50:00,84.92,84.92,84.87,84.89,5049.0,73.7751,73.7751,73.7317,73.749,5049.0
2021-10-21 12:55:00,84.87,84.91,84.87,84.9,3670.0,73.7317,73.7664,73.7317,73.7577,3670.0
2021-10-21 13:00:00,84.91,84.96,84.9,84.94,4079.0,73.7664,73.8099,73.7577,73.7925,4079.0
2021-10-21 13:05:00,84.95,84.97,84.92,84.96,4129.0,73.8012,73.8185,73.7751,73.8099,4129.0
2021-10-21 13:10:00,84.95,85.05,84.93,85.05,9497.0,73.8012,73.888,73.7838,73.888,9497.0
2021-10-21 13:15:00,85.04,85.05,85.03,85.04,5824.0,73.8794,73.888,73.8707,73.8794,5824.0
2021-10-21 13:20:00,85.04,85.06,85.02,85.05,24383.0,73.8794,73.8967,73.862,73.888,24383.0
2021-10-21 13:25:00,85.05,85.07,85.04,85.07,2846.0,73.888,73.9054,73.8794,73.9054,2846.0
2021-10-21 13:30:00,85.08,85.1,85.08,85.09,5257.0,73.9141,73.9315,73.9141,73.9228,5257.0
2021-10-21 13:35:00,85.1,85.13,85.09,85.1,3358.0,73.9315,73.9575,73.9228,73.9315,3358.0
2021-10-21 13:40:00,85.09,85.09,85.02,85.04,10017.0,73.9228,73.9228,73.862,73.8794,10017.0
2021-10-21 13:45:00,85.04,85.07,84.98,85.01,10592.0,73.8794,73.9054,73.8272,73.8533,10592.0
2021-10-21 13:50:00,85.0,85.05,85.0,85.02,5054.0,73.8446,73.888,73.8446,73.862,5054.0
2021-10-21 13:55:00,85.03,85.1,85.02,85.09,5936.0,73.8707,73.9315,73.862,73.9228,5936.0
2021-10-21 14:00:00,85.08,85.1,85.05,85.06,4092.0,73.9141,73.9315,73.888,73.8967,4092.0
2021-10-21 14:05:00,85.06,85.14,85.06,85.14,8996.0,73.8967,73.9662,73.8967,73.9662,8996.0
2021-10-21 14:10:00,85.12,85.13,85.07,85.07,5100.0,73.9489,73.9575,73.9054,73.9054,5100.0
2021-10-21 14:15:00,85.07,85.13,85.07,85.11,7668.0,73.9054,73.9575,73.9054,73.9402,7668.0
2021-10-21 14:20:00,85.1,85.11,85.07,85.08,4754.0,73.9315,73.9402,73.9054,73.9141,4754.0
2021-10-21 14:25:00,85.09,85.1,85.05,85.09,6646.0,73.9228,73.9315,73.888,73.9228,6646.0
2021-10-21 14:30:00,85.09,85.1,85.05,85.05,6123.0,73.9228,73.9315,73.888,73.888,6123.0
2021-10-21 14:35:00,85.05,85.06,85.03,85.06,5554.0,73.888,73.8967,73.8707,73.8967,5554.0
2021-10-21 14:40:00,85.05,85.05,85.0,85.04,8222.0,73.888,73.888,73.8446,73.8794,8222.0
2021-10-21 14:45:00,85.04,85.13,85.04,85.09,7491.0,73.8794,73.9575,73.8794,73.9228,7491.0
2021-10-21 14:50:00,85.1,85.15,85.08,85.13,9640.0,73.9315,73.9749,73.9141,73.9575,9640.0
2021-10-21 14:55:00,85.12,85.15,85.11,85.13,4427.0,73.9489,73.9749,73.9402,73.9575,4427.0
2021-10-21 15:00:00,85.14,85.21,85.14,85.18,10040.0,73.9662,74.027,73.9662,74.001,10040.0
2021-10-21 15:05:00,85.19,85.25,85.19,85.21,9354.0,74.0097,74.0618,74.0097,74.027,9354.0
2021-10-21 15:10:00,85.2,85.25,85.2,85.22,8798.0,74.0184,74.0618,74.0184,74.0357,8798.0
2021-10-21 15:15:00,85.21,85.26,85.18,85.21,13594.0,74.027,74.0705,74.001,74.027,13594.0
2021-10-21 15:20:00,85.22,85.29,85.22,85.26,9774.0,74.0357,74.0965,74.0357,74.0705,9774.0
2021-10-21 15:25:00,85.26,85.3,85.2,85.2,15939.0,74.0705,74.1052,74.0184,74.0184,15939.0
2021-10-21 15:30:00,85.2,85.21,85.1,85.13,29178.0,74.0184,74.027,73.9315,73.9575,29178.0
2021-10-21 15:35:00,85.13,85.21,85.09,85.18,15491.0,73.9575,74.027,73.9228,74.001,15491.0
2021-10-21 15:40:00,85.19,85.21,85.12,85.18,20582.0,74.0097,74.027,73.9489,74.001,20582.0
2021-10-21 15:45:00,85.18,85.22,85.15,85.15,20084.0,74.001,74.0357,73.9749,73.9749,20084.0
2021-10-21 15:50:00,85.14,85.18,85.09,85.16,48755.0,73.9662,74.001,73.9228,73.9836,48755.0
2021-10-21 15:55:00,85.17,85.23,85.16,85.21,82094.0,73.9923,74.0444,73.9836,74.027,82094.0
2021-10-22 09:30:00,85.57,85.57,85.35,85.39,30333.0,74.3398,74.3398,74.1487,74.1834,30333.0
2021-10-22 09:35:00,85.4,85.44,85.29,85.41,11243.0,74.1921,74.2269,74.0965,74.2008,11243.0
2021-10-22 09:40:00,85.43,85.6,85.35,85.53,10249.0,74.2182,74.3659,74.1487,74.305,10249.0
2021-10-22 09:45:00,85.54,85.73,85.53,85.55,47158.0,74.3137,74.4788,74.305,74.3224,47158.0
2021-10-22 09:50:00,85.55,85.63,85.51,85.55,33568.0,74.3224,74.3919,74.2877,74.3224,33568.0
2021-10-22 09:55:00,85.55,85.57,85.35,85.39,5952.0,74.3224,74.3398,74.1487,74.1834,5952.0
2021-10-22 10:00:00,85.33,85.39,85.29,85.29,9425.0,74.1313,74.1834,74.0965,74.0965,9425.0
2021-10-22 10:05:00,85.32,85.32,85.21,85.22,5524.0,74.1226,74.1226,74.027,74.0357,5524.0
2021-10-22 10:10:00,85.24,85.28,85.17,85.28,7081.0,74.0531,74.0879,73.9923,74.0879,7081.0
2021-10-22 10:15:00,85.27,85.29,85.15,85.24,12947.0,74.0792,74.0965,73.9749,74.0531,12947.0
2021-10-22 10:20:00,85.25,85.3,85.25,85.3,4828.0,74.0618,74.1052,74.0618,74.1052,4828.0
2021-10-22 10:25:00,85.29,85.37,85.28,85.34,14564.0,74.0965,74.166,74.0879,74.14,14564.0
2021-10-22 10:30:00,85.35,85.4,85.32,85.39,11014.0,74.1487,74.1921,74.1226,74.1834,11014.0
2021-10-22 10:35:00,85.38,85.47,85.36,85.47,7268.0,74.1747,74.2529,74.1574,74.2529,7268.0
2021-10-22 10:40:00,85.47,85.6,85.47,85.57,11175.0,74.2529,74.3659,74.2529,74.3398,11175.0
2021-10-22 10:45:00,85.55,85.63,85.52,85.63,6959.0,74.3224,74.3919,74.2964,74.3919,6959.0
2021-10-22 10:50:00,85.62,85.71,85.62,85.69,5183.0,74.3832,74.4614,74.3832,74.444,5183.0
2021-10-22 10:55:00,85.68,85.7,85.58,85.59,8315.0,74.4354,74.4527,74.3485,74.3572,8315.0
2021-10-22 11:00:00,85.57,85.57,85.45,85.53,13360.0,74.3398,74.3398,74.2355,74.305,13360.0
2021-10-22 11:05:00,85.52,85.6,85.49,85.6,7770.0,74.2964,74.3659,74.2703,74.3659,7770.0
2021-10-22 11:10:00,85.62,85.63,85.51,85.51,8557.0,74.3832,74.3919,74.2877,74.2877,8557.0
2021-10-22 11:15:00,85.5,85.6,85.49,85.56,11893.0,74.279,74.3659,74.2703,74.3311,11893.0
2021-10-22 11:20:00,85.58,85.64,85.55,85.61,4391.0,74.3485,74.4006,74.3224,74.3745,4391.0
2021-10-22 11:25:00,85.61,85.74,85.57,85.74,6869.0,74.3745,74.4875,74.3398,74.4875,6869.0
2021-10-22 11:30:00,85.71,85.73,85.64,85.67,12419.0,74.4614,74.4788,74.4006,74.4267,12419.0
2021-10-22 11:35:00,85.66,85.73,85.61,85.7,10138.0,74.418,74.4788,74.3745,74.4527,10138.0
2021-10-22 11:40:00,85.7,85.81,85.69,85.78,15611.0,74.4527,74.5483,74.444,74.5222,15611.0
2021-10-22 11:45:00,85.77,85.83,85.72,85.76,11472.0,74.5136,74.5657,74.4701,74.5049,11472.0
2021-10-22 11:50:00,85.76,85.84,85.75,85.81,5466.0,74.5049,74.5744,74.4962,74.5483,5466.0
2021-10-22 11:55:00,85.81,85.85,85.77,85.77,4224.0,74.5483,74.5831,74.5136,74.5136,4224.0
2021-10-22 12:00:00,85.75,85.77,85.69,85.76,18545.0,74.4962,74.5136,74.444,74.5049,18545.0
2021-10-22 12:05:00,85.73,85.8,85.72,85.72,12522.0,74.4788,74.5396,74.4701,74.4701,12522.0
2021-10-22 12:10:00,85.71,85.73,85.67,85.72,11225.0,74.4614,74.4788,74.4267,74.4701,11225.0
2021-10-22 12:15:00,85.72,85.74,85.68,85.72,10310.0,74.4701,74.4875,74.4354,74.4701,10310.0
2021-10-22 12:20:00,85.72,85.74,85.67,85.7,12714.0,74.4701,74.4875,74.4267,74.4527,12714.0
2021-10-22 12:25:00,85.69,85.72,85.67,85.72,8331.0,74.444,74.4701,74.4267,74.4701,8331.0
2021-10-22 12:30:00,85.72,85.77,85.7,85.77,8874.0,74.4701,74.5136,74.4527,74.5136,8874.0
2021-10-22 12:35:00,85.76,85.81,85.74,85.78,7046.0,74.5049,74.5483,74.4875,74.5222,7046.0
2021-10-22 12:40:00,85.78,85.78,85.74,85.77,13864.0,74.5222,74.5222,74.4875,74.5136,13864.0
2021-10-22 12:45:00,85.77,85.78,85.6,85.66,13127.0,74.5136,74.5222,74.3659,74.418,13127.0
2021-10-22 12:50:00,85.66,85.72,85.64,85.64,5967.0,74.418,74.4701,74.4006,74.4006,5967.0
2021-10-22 12:55:00,85.63,85.68,85.62,85.68,6090.0,74.3919,74.4354,74.3832,74.4354,6090.0
2021-10-22 13:00:00,85.69,85.69,85.64,85.66,7018.0,74.444,74.444,74.4006,74.418,7018.0
2021-10-22 13:05:00,85.66,85.7,85.63,85.68,6661.0,74.418,74.4527,74.3919,74.4354,6661.0
2021-10-22 13:10:00,85.69,85.7,85.65,85.66,10143.0,74.444,74.4527,74.4093,74.418,10143.0
2021-10-22 13:15:00,85.65,85.67,85.61,85.64,5597.0,74.4093,74.4267,74.3745,74.4006,5597.0
2021-10-22 13:20:00,85.63,85.69,85.63,85.68,2504.0,74.3919,74.444,74.3919,74.4354,2504.0
2021-10-22 13:25:00,85.67,85.71,85.64,85.71,5253.0,74.4267,74.4614,74.4006,74.4614,5253.0
2021-10-22 13:30:00,85.71,85.71,85.66,85.71,6029.0,74.4614,74.4614,74.418,74.4614,6029.0
2021-10-22 13:35:00,85.7,85.71,85.66,85.66,7742.0,74.4527,74.4614,74.418,74.418,7742.0
2021-10-22 13:40:00,85.66,85.7,85.65,85.65,11994.0,74.418,74.4527,74.4093,74.4093,11994.0
2021-10-22 13:45:00,85.63,85.67,85.62,85.67,4514.0,74.3919,74.4267,74.3832,74.4267,4514.0
2021-10-22 13:50:00,85.68,85.69,85.66,85.67,8602.0,74.4354,74.444,74.418,74.4267,8602.0
2021-10-22 13:55:00,85.66,85.66,85.5,85.5,14576.0,74.418,74.418,74.279,74.279,14576.0
2021-10-22 14:00:00,85.51,85.54,85.48,85.49,9433.0,74.2877,74.3137,74.2616,74.2703,9433.0
2021-10-22 14:05:00,85.47,85.54,85.44,85.54,9330.0,74.2529,74.3137,74.2269,74.3137,9330.0
2021-10-22 14:10:00,85.54,85.6,85.53,85.55,13181.0,74.3137,74.3659,74.305,74.3224,13181.0
2021-10-22 14:15:00,85.56,85.64,85.54,85.6,8430.0,74.3311,74.4006,74.3137,74.3659,8430.0
2021-10-22 14:20:00,85.61,85.69,85.58,85.69,13073.0,74.3745,74.444,74.3485,74.444,13073.0
2021-10-22 14:25:00,85.68,85.68,85.63,85.67,10025.0,74.4354,74.4354,74.3919,74.4267,10025.0
2021-10-22 14:30:00,85.67,85.77,85.67,85.72,11605.0,74.4267,74.5136,74.4267,74.4701,11605.0
2021-10-22 14:35:00,85.71,85.74,85.7,85.71,16030.0,74.4614,74.4875,74.4527,74.4614,16030.0
2021-10-22 14:40:00,85.71,85.74,85.7,85.73,9771.0,74.4614,74.4875,74.4527,74.4788,9771.0
2021-10-22 14:45:00,85.73,85.73,85.69,85.72,10382.0,74.4788,74.4788,74.444,74.4701,10382.0
2021-10-22 14:50:00,85.73,85.77,85.72,85.75,11458.0,74.4788,74.5136,74.4701,74.4962,11458.0
2021-10-22 14:55:00,85.75,85.75,85.68,85.71,10549.0,74.4962,74.4962,74.4354,74.4614,10549.0
2021-10-22 15:00:00,85.71,85.73,85.67,85.67,11046.0,74.4614,74.4788,74.4267,74.4267,11046.0
2021-10-22 15:05:00,85.67,85.71,85.61,85.7,17581.0,74.4267,74.4614,74.3745,74.4527,17581.0
2021-10-22 15:10:00,85.7,85.7,85.6,85.62,13897.0,74.4527,74.4527,74.3659,74.3832,13897.0
2021-10-22 15:15:00,85.62,85.67,85.56,85.56,10132.0,74.3832,74.4267,74.3311,74.3311,10132.0
2021-10-22 15:20:00,85.56,85.67,85.53,85.66,15474.0,74.3311,74.4267,74.305,74.418,15474.0
2021-10-22 15:25:00,85.64,85.71,85.63,85.69,10424.0,74.4006,74.4614,74.3919,74.444,10424.0
2021-10-22 15:30:00,85.7,85.76,85.69,85.71,22512.0,74.4527,74.5049,74.444,74.4614,22512.0
2021-10-22 15:35:00,85.72,85.77,85.63,85.73,14591.0,74.4701,74.5136,74.3919,74.4788,14591.0
2021-10-22 15:40:00,85.7,85.79,85.68,85.76,23385.0,74.4527,74.5309,74.4354,74.5049,23385.0
2021-10-22 15:45:00,85.76,85.83,85.74,85.75,44118.0,74.5049,74.5657,74.4875,74.4962,44118.0
2021-10-22 15:50:00,85.77,85.81,85.61,85.63,62866.0,74.5136,74.5483,74.3745,74.3919,62866.0
2021-10-22 15:55:00,85.65,85.67,85.54,85.6,99621.0,74.4093,74.4267,74.3137,74.3659,99621.0
2021-10-25 09:30:00,85.57,85.66,84.89,84.9,52238.0,74.3398,74.418,73.749,73.7577,52238.0
2021-10-25 09:35:00,84.85,85.06,84.79,85.04,12482.0,73.7143,73.8967,73.6622,73.8794,12482.0
2021-10-25 09:40:00,85.06,85.33,84.99,85.28,17193.0,73.8967,74.1313,73.8359,74.0879,17193.0
2021-10-25 09:45:00,85.35,85.48,85.21,85.34,9944.0,74.1487,74.2616,74.027,74.14,9944.0
2021-10-25 09:50:00,85.36,85.37,85.16,85.29,9986.0,74.1574,74.166,73.9836,74.0965,9986.0
2021-10-25 09:55:00,85.29,85.37,85.27,85.33,5166.0,74.0965,74.166,74.0792,74.1313,5166.0
2021-10-25 10:00:00,85.36,85.47,85.34,85.45,10538.0,74.1574,74.2529,74.14,74.2355,10538.0
2021-10-25 10:05:00,85.47,85.51,85.41,85.42,9961.0,74.2529,74.2877,74.2008,74.2095,9961.0
2021-10-25 10:10:00,85.41,85.42,85.26,85.27,7393.0,74.2008,74.2095,74.0705,74.0792,7393.0
2021-10-25 10:15:00,85.26,85.37,85.2,85.37,11540.0,74.0705,74.166,74.0184,74.166,11540.0
2021-10-25 10:20:00,85.37,85.37,85.18,85.19,5608.0,74.166,74.166,74.001,74.0097,5608.0
2021-10-25 10:25:00,85.18,85.18,85.06,85.14,6798.0,74.001,74.001,73.8967,73.9662,6798.0
2021-10-25 10:30:00,85.15,85.17,85.08,85.09,6510.0,73.9749,73.9923,73.9141,73.9228,6510.0
2021-10-25 10:35:00,85.09,85.18,85.0,85.17,13930.0,73.9228,74.001,73.8446,73.9923,13930.0
2021-10-25 10:40:00,85.17,85.24,85.14,85.22,5544.0,73.9923,74.0531,73.9662,74.0357,5544.0
2021-10-25 10:45:00,85.21,85.21,85.1,85.13,10135.0,74.027,74.027,73.9315,73.9575,10135.0
2021-10-25 10:50:00,85.13,85.22,85.13,85.2,2944.0,73.9575,74.0357,73.9575,74.0184,2944.0
2021-10-25 10:55:00,85.2,85.29,85.19,85.26,5921.0,74.0184,74.0965,74.0097,74.0705,5921.0
2021-10-25 11:00:00,85.26,85.27,85.19,85.19,4441.0,74.0705,74.0792,74.0097,74.0097,4441.0
2021-10-25 11:05:00,85.16,85.18,85.08,85.08,3379.0,73.9836,74.001,73.9141,73.9141,3379.0
2021-10-25 11:10:00,85.08,85.11,85.04,85.09,7760.0,73.9141,73.9402,73.8794,73.9228,7760.0
2021-10-25 11:15:00,85.07,85.15,85.04,85.09,6244.0,73.9054,73.9749,73.8794,73.9228,6244.0
2021-10-25 11:20:00,85.09,85.09,84.99,85.03,4826.0,73.9228,73.9228,73.8359,73.8707,4826.0
2021-10-25 11:25:00,85.03,85.12,85.02,85.12,4234.0,73.8707,73.9489,73.862,73.9489,4234.0
2021-10-25 11:30:00,85.12,85.31,85.09,85.26,9461.0,73.9489,74.1139,73.9228,74.0705,9461.0
2021-10-25 11:35:00,85.28,85.35,85.17,85.22,6266.0,74.0879,74.1487,73.9923,74.0357,6266.0
2021-10-25 11:40:00,85.21,85.25,85.15,85.16,5529.0,74.027,74.0618,73.9749,73.9836,5529.0
2021-10-25 11:45:00,85.16,85.16,85.0,85.01,4041.0,73.9836,73.9836,73.8446,73.8533,4041.0
2021-10-25 11:50:00,85.02,85.09,85.02,85.05,4600.0,73.862,73.9228,73.862,73.888,4600.0
2021-10-25 11:55:00,85.05,85.08,85.03,85.07,4748.0,73.888,73.9141,73.8707,73.9054,4748.0
2021-10-25 12:00:00,85.08,85.1,85.03,85.09,1914.0,73.9141,73.9315,73.8707,73.9228,1914.0
2021-10-25 12:05:00,85.07,85.11,85.02,85.09,5729.0,73.9054,73.9402,73.862,73.9228,5729.0
2021-10-25 12:10:00,85.1,85.21,85.09,85.2,2627.0,73.9315,74.027,73.9228,74.0184,2627.0
2021-10-25 12:15:00,85.2,85.24,85.19,85.24,5214.0,74.0184,74.0531,74.0097,74.0531,5214.0
2021-10-25 12:20:00,85.25,85.25,85.2,85.23,3123.0,74.0618,74.0618,74.0184,74.0444,3123.0
2021-10-25 12:25:00,85.24,85.3,85.24,85.26,5968.0,74.0531,74.1052,74.0531,74.0705,5968.0
2021-10-25 12:30:00,85.26,85.26,85.21,85.23,3963.0,74.0705,74.0705,74.027,74.0444,3963.0
2021-10-25 12:35:00,85.23,85.23,85.15,85.15,4127.0,74.0444,74.0444,73.9749,73.9749,4127.0
2021-10-25 12:40:00,85.15,85.17,85.12,85.12,3599.0,73.9749,73.9923,73.9489,73.9489,3599.0
2021-10-25 12:45:00,85.12,85.12,85.07,85.09,4307.0,73.9489,73.9489,73.9054,73.9228,4307.0
2021-10-25 12:50:00,85.1,85.13,85.04,85.12,7136.0,73.9315,73.9575,73.8794,73.9489,7136.0
2021-10-25 12:55:00,85.12,85.18,85.1,85.12,8599.0,73.9489,74.001,73.9315,73.9489,8599.0
2021-10-25 13:00:00,85.11,85.15,85.11,85.14,2078.0,73.9402,73.9749,73.9402,73.9662,2078.0
2021-10-25 13:05:00,85.16,85.18,85.14,85.16,16756.0,73.9836,74.001,73.9662,73.9836,16756.0
2021-10-25 13:10:00,85.17,85.24,85.16,85.23,7701.0,73.9923,74.0531,73.9836,74.0444,7701.0
2021-10-25 13:15:00,85.21,85.26,85.16,85.16,6368.0,74.027,74.0705,73.9836,73.9836,6368.0
2021-10-25 13:20:00,85.15,85.15,85.1,85.13,3874.0,73.9749,73.9749,73.9315,73.9575,3874.0
2021-10-25 13:25:00,85.11,85.17,85.1,85.16,5238.0,73.9402,73.9923,73.9315,73.9836,5238.0
2021-10-25 13:30:00,85.16,85.17,85.07,85.07,7396.0,73.9836,73.9923,73.9054,73.9054,7396.0
2021-10-25 13:35:00,85.09,85.1,85.06,85.07,2945.0,73.9228,73.9315,73.8967,73.9054,2945.0
2021-10-25 13:40:00,85.07,85.07,85.02,85.04,4409.0,73.9054,73.9054,73.862,73.8794,4409.0
2021-10-25 13:45:00,85.02,85.06,85.01,85.04,8312.0,73.862,73.8967,73.8533,73.8794,8312.0
2021-10-25 13:50:00,85.06,85.07,85.04,85.05,3355.0,73.8967,73.9054,73.8794,73.888,3355.0
2021-10-25 13:55:00,85.05,85.06,84.99,85.06,5484.0,73.888,73.8967,73.8359,73.8967,5484.0
2021-10-25 14:00:00,85.05,85.05,84.95,84.99,8523.0,73.888,73.888,73.8012,73.8359,8523.0
2021-10-25 14:05:00,84.98,85.01,84.97,85.01,9272.0,73.8272,73.8533,73.8185,73.8533,9272.0
2021-10-25 14:10:00,85.0,85.04,84.98,85.04,5222.0,73.8446,73.8794,73.8272,73.8794,5222.0
2021-10-25 14:15:00,85.04,85.12,85.04,85.11,3300.0,73.8794,73.9489,73.8794,73.9402,3300.0
2021-10-25 14:20:00,85.1,85.14,85.09,85.1,5170.0,73.9315,73.9662,73.9228,73.9315,5170.0
2021-10-25 14:25:00,85.12,85.12,85.04,85.07,9132.0,73.9489,73.9489,73.8794,73.9054,9132.0
2021-10-25 14:30:00,85.08,85.08,85.0,85.02,9885.0,73.9141,73.9141,73.8446,73.862,9885.0
2021-10-25 14:35:00,85.03,85.05,84.97,84.99,5305.0,73.8707,73.888,73.8185,73.8359,5305.0
2021-10-25 14:40:00,84.97,84.97,84.9,84.94,13307.0,73.8185,73.8185,73.7577,73.7925,13307.0
2021-10-25 14:45:00,84.94,84.95,84.89,84.9,7273.0,73.7925,73.8012,73.749,73.7577,7273.0
2021-10-25 14:50:00,84.89,84.89,84.75,84.79,12086.0,73.749,73.749,73.6274,73.6622,12086.0
2021-10-25 14:55:00,84.8,84.82,84.73,84.73,8184.0,73.6709,73.6882,73.61,73.61,8184.0
2021-10-25 15:00:00,84.72,84.75,84.68,84.72,11008.0,73.6014,73.6274,73.5666,73.6014,11008.0
2021-10-25 15:05:00,84.73,84.76,84.7,84.74,13932.0,73.61,73.6361,73.584,73.6187,13932.0
2021-10-25 15:10:00,84.74,84.75,84.68,84.74,5727.0,73.6187,73.6274,73.5666,73.6187,5727.0
2021-10-25 15:15:00,84.74,84.78,84.71,84.72,7331.0,73.6187,73.6535,73.5927,73.6014,7331.0
2021-10-25 15:20:00,84.72,84.78,84.67,84.76,14616.0,73.6014,73.6535,73.5579,73.6361,14616.0
2021-10-25 15:25:00,84.76,84.8,84.76,84.77,9285.0,73.6361,73.6709,73.6361,73.6448,9285.0
2021-10-25 15:30:00,84.76,84.78,84.71,84.77,17211.0,73.6361,73.6535,73.5927,73.6448,17211.0
2021-10-25 15:35:00,84.77,84.84,84.76,84.82,26774.0,73.6448,73.7056,73.6361,73.6882,26774.0
2021-10-25 15:40:00,84.8,84.85,84.78,84.8,9170.0,73.6709,73.7143,73.6535,73.6709,9170.0
2021-10-25 15:45:00,84.79,84.79,84.7,84.76,16285.0,73.6622,73.6622,73.584,73.6361,16285.0
2021-10-25 15:50:00,84.77,84.83,84.64,84.67,66090.0,73.6448,73.6969,73.5319,73.5579,66090.0
2021-10-25 15:55:00,84.67,84.69,84.58,84.66,99656.0,73.5579,73.5753,73.4797,73.5492,99656.0
2021-10-26 09:30:00,84.81,84.82,84.52,84.67,35580.0,73.6795,73.6882,73.4276,73.5579,35580.0
2021-10-26 09:35:00,84.68,84.83,84.51,84.54,9446.0,73.5666,73.6969,73.4189,73.445,9446.0
2021-10-26 09:40:00,84.56,84.74,84.56,84.67,12915.0,73.4624,73.6187,73.4624,73.5579,12915.0
2021-10-26 09:45:00,84.68,84.78,84.57,84.73,8806.0,73.5666,73.6535,73.471,73.61,8806.0
2021-10-26 09:50:00,84.73,84.82,84.71,84.76,13487.0,73.61,73.6882,73.5927,73.6361,13487.0
2021-10-26 09:55:00,84.73,84.86,84.73,84.8,12267.0,73.61,73.723,73.61,73.6709,12267.0
2021-10-26 10:00:00,84.81,84.81,84.7,84.78,25043.0,73.6795,73.6795,73.584,73.6535,25043.0
2021-10-26 10:05:00,84.76,84.84,84.69,84.81,13465.0,73.6361,73.7056,73.5753,73.6795,13465.0
2021-10-26 10:10:00,84.8,84.8,84.65,84.67,13719.0,73.6709,73.6709,73.5405,73.5579,13719.0
2021-10-26 10:15:00,84.69,84.76,84.66,84.76,10842.0,73.5753,73.6361,73.5492,73.6361,10842.0
2021-10-26 10:20:00,84.76,84.77,84.61,84.64,11207.0,73.6361,73.6448,73.5058,73.5319,11207.0
2021-10-26 10:25:00,84.64,84.76,84.61,84.7,33048.0,73.5319,73.6361,73.5058,73.584,33048.0
2021-10-26 10:30:00,84.7,84.73,84.61,84.67,10515.0,73.584,73.61,73.5058,73.5579,10515.0
2021-10-26 10:35:00,84.68,84.71,84.58,84.61,11991.0,73.5666,73.5927,73.4797,73.5058,11991.0
2021-10-26 10:40:00,84.6,84.66,84.54,84.54,16930.0,73.4971,73.5492,73.445,73.445,16930.0
2021-10-26 10:45:00,84.55,84.65,84.48,84.65,15332.0,73.4537,73.5405,73.3928,73.5405,15332.0
2021-10-26 10:50:00,84.64,84.75,84.57,84.58,12842.0,73.5319,73.6274,73.471,73.4797,12842.0
2021-10-26 10:55:00,84.57,84.75,84.56,84.71,17165.0,73.471,73.6274,73.4624,73.5927,17165.0
2021-10-26 11:00:00,84.7,84.76,84.69,84.74,20941.0,73.584,73.6361,73.5753,73.6187,20941.0
2021-10-26 11:05:00,84.75,84.87,84.75,84.84,7283.0,73.6274,73.7317,73.6274,73.7056,7283.0
2021-10-26 11:10:00,84.83,84.88,84.81,84.85,5796.0,73.6969,73.7404,73.6795,73.7143,5796.0
2021-10-26 11:15:00,84.83,84.85,84.67,84.7,9350.0,73.6969,73.7143,73.5579,73.584,9350.0
2021-10-26 11:20:00,84.67,84.73,84.67,84.72,4139.0,73.5579,73.61,73.5579,73.6014,4139.0
2021-10-26 11:25:00,84.72,84.77,84.7,84.77,5570.0,73.6014,73.6448,73.584,73.6448,5570.0
2021-10-26 11:30:00,84.77,84.84,84.74,84.83,10497.0,73.6448,73.7056,73.6187,73.6969,10497.0
2021-10-26 11:35:00,84.83,84.89,84.82,84.87,11758.0,73.6969,73.749,73.6882,73.7317,11758.0
2021-10-26 11:40:00,84.88,84.88,84.79,84.84,10266.0,73.7404,73.7404,73.6622,73.7056,10266.0
2021-10-26 11:45:00,84.84,84.84,84.74,84.77,6255.0,73.7056,73.7056,73.6187,73.6448,6255.0
2021-10-26 11:50:00,84.76,84.82,84.75,84.76,4949.0,73.6361,73.6882,73.6274,73.6361,4949.0
2021-10-26 11:55:00,84.75,84.82,84.73,84.79,5489.0,73.6274,73.6882,73.61,73.6622,5489.0
2021-10-26 12:00:00,84.79,85.0,84.78,84.97,23477.0,73.6622,73.8446,73.6535,73.8185,23477.0
2021-10-26 12:05:00,84.97,85.03,84.94,84.98,19265.0,73.8185,73.8707,73.7925,73.8272,19265.0
2021-10-26 12:10:00,84.96,84.97,84.89,84.93,21080.0,73.8099,73.8185,73.749,73.7838,21080.0
2021-10-26 12:15:00,84.92,84.92,84.84,84.84,24839.0,73.7751,73.7751,73.7056,73.7056,24839.0
2021-10-26 12:20:00,84.84,84.86,84.8,84.86,22290.0,73.7056,73.723,73.6709,73.723,22290.0
2021-10-26 12:25:00,84.86,84.88,84.8,84.88,13940.0,73.723,73.7404,73.6709,73.7404,13940.0
2021-10-26 12:30:00,84.87,84.99,84.85,84.93,13033.0,73.7317,73.8359,73.7143,73.7838,13033.0
2021-10-26 12:35:00,84.93,85.01,84.92,85.01,22461.0,73.7838,73.8533,73.7751,73.8533,22461.0
2021-10-26 12:40:00,85.01,85.2,84.99,85.19,13813.0,73.8533,74.0184,73.8359,74.0097,13813.0
2021-10-26 12:45:00,85.15,85.34,85.15,85.33,14361.0,73.9749,74.14,73.9749,74.1313,14361.0
2021-10-26 12:50:00,85.32,85.34,85.27,85.3,25530.0,74.1226,74.14,74.0792,74.1052,25530.0
2021-10-26 12:55:00,85.32,85.32,85.21,85.21,11697.0,74.1226,74.1226,74.027,74.027,11697.0
2021-10-26 13:00:00,85.21,85.33,85.1,85.14,109639.0,74.027,74.1313,73.9315,73.9662,109639.0
2021-10-26 13:05:00,85.14,85.18,85.12,85.17,5917.0,73.9662,74.001,73.9489,73.9923,5917.0
2021-10-26 13:10:00,85.17,85.22,85.14,85.21,31229.0,73.9923,74.0357,73.9662,74.027,31229.0
2021-10-26 13:15:00,85.22,85.24,85.21,85.23,3404.0,74.0357,74.0531,74.027,74.0444,3404.0
2021-10-26 13:20:00,85.2,85.29,85.15,85.29,12984.0,74.0184,74.0965,73.9749,74.0965,12984.0
2021-10-26 13:25:00,85.23,85.26,85.18,85.19,11667.0,74.0444,74.0705,74.001,74.0097,11667.0
2021-10-26 13:30:00,85.19,85.2,85.08,85.1,26574.0,74.0097,74.0184,73.9141,73.9315,26574.0
2021-10-26 13:35:00,85.11,85.11,85.04,85.04,6260.0,73.9402,73.9402,73.8794,73.8794,6260.0
2021-10-26 13:40:00,85.05,85.11,85.03,85.06,5940.0,73.888,73.9402,73.8707,73.8967,5940.0
2021-10-26 13:45:00,85.06,85.14,85.03,85.09,11340.0,73.8967,73.9662,73.8707,73.9228,11340.0
2021-10-26 13:50:00,85.1,85.11,84.94,84.95,7105.0,73.9315,73.9402,73.7925,73.8012,7105.0
2021-10-26 13:55:00,84.94,84.99,84.93,84.96,8549.0,73.7925,73.8359,73.7838,73.8099,8549.0
2021-10-26 14:00:00,84.98,85.02,84.93,84.94,16213.0,73.8272,73.862,73.7838,73.7925,16213.0
2021-10-26 14:05:00,84.92,84.99,84.91,84.95,16951.0,73.7751,73.8359,73.7664,73.8012,16951.0
2021-10-26 14:10:00,84.94,85.01,84.94,84.96,13168.0,73.7925,73.8533,73.7925,73.8099,13168.0
2021-10-26 14:15:00,84.96,85.02,84.94,85.01,14906.0,73.8099,73.862,73.7925,73.8533,14906.0
2021-10-26 14:20:00,85.01,85.02,84.9,84.91,13849.0,73.8533,73.862,73.7577,73.7664,13849.0
2021-10-26 14:25:00,84.92,84.95,84.91,84.92,7812.0,73.7751,73.8012,73.7664,73.7751,7812.0
2021-10-26 14:30:00,84.91,84.94,84.91,84.92,5868.0,73.7664,73.7925,73.7664,73.7751,5868.0
2021-10-26 14:35:00,84.92,84.92,84.86,84.86,6781.0,73.7751,73.7751,73.723,73.723,6781.0
2021-10-26 14:40:00,84.86,84.99,84.85,84.98,13820.0,73.723,73.8359,73.7143,73.8272,13820.0
2021-10-26 14:45:00,84.99,85.03,84.99,84.99,7913.0,73.8359,73.8707,73.8359,73.8359,7913.0
2021-10-26 14:50:00,84.98,85.03,84.97,85.02,5368.0,73.8272,73.8707,73.8185,73.862,5368.0
2021-10-26 14:55:00,85.03,85.04,84.97,84.98,8181.0,73.8707,73.8794,73.8185,73.8272,8181.0
2021-10-26 15:00:00,84.98,84.98,84.92,84.97,20960.0,73.8272,73.8272,73.7751,73.8185,20960.0
2021-10-26 15:05:00,84.97,84.98,84.89,84.91,10410.0,73.8185,73.8272,73.749,73.7664,10410.0
2021-10-26 15:10:00,84.91,84.94,84.88,84.88,16539.0,73.7664,73.7925,73.7404,73.7404,16539.0
2021-10-26 15:15:00,84.88,84.91,84.81,84.91,18673.0,73.7404,73.7664,73.6795,73.7664,18673.0
2021-10-26 15:20:00,84.91,84.98,84.88,84.89,26772.0,73.7664,73.8272,73.7404,73.749,26772.0
2021-10-26 15:25:00,84.89,84.91,84.82,84.83,16320.0,73.749,73.7664,73.6882,73.6969,16320.0
2021-10-26 15:30:00,84.83,84.87,84.78,84.84,37761.0,73.6969,73.7317,73.6535,73.7056,37761.0
2021-10-26 15:35:00,84.84,84.85,84.68,84.7,22029.0,73.7056,73.7143,73.5666,73.584,22029.0
2021-10-26 15:40:00,84.71,84.8,84.71,84.72,27867.0,73.5927,73.6709,73.5927,73.6014,27867.0
2021-10-26 15:45:00,84.72,84.72,84.61,84.64,92338.0,73.6014,73.6014,73.5058,73.5319,92338.0
2021-10-26 15:50:00,84.64,84.66,84.4,84.49,139812.0,73.5319,73.5492,73.3233,73.4015,139812.0
2021-10-26 15:55:00,84.5,84.5,84.41,84.42,176586.0,73.4102,73.4102,73.332,73.3407,176586.0
2021-10-27 09:30:00,85.74,85.74,85.07,85.36,87465.0,74.4875,74.4875,73.9054,74.1574,87465.0
2021-10-27 09:35:00,85.33,85.41,85.12,85.36,198808.0,74.1313,74.2008,73.9489,74.1574,198808.0
2021-10-27 09:40:00,85.38,85.38,85.0,85.02,45133.0,74.1747,74.1747,73.8446,73.862,45133.0
2021-10-27 09:45:00,85.0,85.32,84.93,85.32,82867.0,73.8446,74.1226,73.7838,74.1226,82867.0
2021-10-27 09:50:00,85.32,85.46,85.28,85.34,63347.0,74.1226,74.2442,74.0879,74.14,63347.0
2021-10-27 09:55:00,85.33,85.38,85.22,85.33,28732.0,74.1313,74.1747,74.0357,74.1313,28732.0
2021-10-27 10:00:00,85.35,85.46,85.25,85.43,28810.0,74.1487,74.2442,74.0618,74.2182,28810.0
2021-10-27 10:05:00,85.44,85.44,85.16,85.18,33211.0,74.2269,74.2269,73.9836,74.001,33211.0
2021-10-27 10:10:00,85.19,85.27,85.11,85.13,33191.0,74.0097,74.0792,73.9402,73.9575,33191.0
2021-10-27 10:15:00,85.15,85.15,84.88,84.89,26920.0,73.9749,73.9749,73.7404,73.749,26920.0
2021-10-27 10:20:00,84.89,84.95,84.75,84.76,15593.0,73.749,73.8012,73.6274,73.6361,15593.0
2021-10-27 10:25:00,84.76,84.84,84.73,84.83,19852.0,73.6361,73.7056,73.61,73.6969,19852.0
2021-10-27 10:30:00,84.85,85.01,84.85,85.0,26951.0,73.7143,73.8533,73.7143,73.8446,26951.0
2021-10-27 10:35:00,85.0,85.03,84.85,84.91,19347.0,73.8446,73.8707,73.7143,73.7664,19347.0
2021-10-27 10:40:00,84.9,85.14,84.9,85.13,21743.0,73.7577,73.9662,73.7577,73.9575,21743.0
2021-10-27 10:45:00,85.14,85.28,85.11,85.17,26545.0,73.9662,74.0879,73.9402,73.9923,26545.0
2021-10-27 10:50:00,85.16,85.16,85.03,85.12,27685.0,73.9836,73.9836,73.8707,73.9489,27685.0
2021-10-27 10:55:00,85.13,85.24,85.08,85.23,22741.0,73.9575,74.0531,73.9141,74.0444,22741.0
2021-10-27 11:00:00,85.23,85.25,85.14,85.24,27465.0,74.0444,74.0618,73.9662,74.0531,27465.0
2021-10-27 11:05:00,85.24,85.32,85.05,85.1,95671.0,74.0531,74.1226,73.888,73.9315,95671.0
2021-10-27 11:10:00,85.09,85.16,85.07,85.1,44273.0,73.9228,73.9836,73.9054,73.9315,44273.0
2021-10-27 11:15:00,85.1,85.12,84.96,84.96,104511.0,73.9315,73.9489,73.8099,73.8099,104511.0
2021-10-27 11:20:00,84.96,85.04,84.94,85.02,26765.0,73.8099,73.8794,73.7925,73.862,26765.0
2021-10-27 11:25:00,85.02,85.17,85.01,85.12,20576.0,73.862,73.9923,73.8533,73.9489,20576.0
2021-10-27 11:30:00,85.11,85.11,84.99,85.05,20396.0,73.9402,73.9402,73.8359,73.888,20396.0
2021-10-27 11:35:00,85.03,85.12,85.0,85.11,20562.0,73.8707,73.9489,73.8446,73.9402,20562.0
2021-10-27 11:40:00,85.11,85.12,85.06,85.1,27179.0,73.9402,73.9489,73.8967,73.9315,27179.0
2021-10-27 11:45:00,85.08,85.14,85.04,85.05,19717.0,73.9141,73.9662,73.8794,73.888,19717.0
2021-10-27 11:50:00,85.05,85.13,85.04,85.09,12525.0,73.888,73.9575,73.8794,73.9228,12525.0
2021-10-27 11:55:00,85.09,85.11,84.97,84.98,14468.0,73.9228,73.9402,73.8185,73.8272,14468.0
2021-10-27 12:00:00,84.99,84.99,84.95,84.97,16842.0,73.8359,73.8359,73.8012,73.8185,16842.0
2021-10-27 12:05:00,84.97,85.06,84.96,85.06,10931.0,73.8185,73.8967,73.8099,73.8967,10931.0
2021-10-27 12:10:00,85.05,85.11,85.05,85.06,16219.0,73.888,73.9402,73.888,73.8967,16219.0
2021-10-27 12:15:00,85.06,85.08,84.95,84.96,21468.0,73.8967,73.9141,73.8012,73.8099,21468.0
2021-10-27 12:20:00,84.95,84.98,84.89,84.97,14558.0,73.8012,73.8272,73.749,73.8185,14558.0
2021-10-27 12:25:00,84.98,85.01,84.88,84.88,14734.0,73.8272,73.8533,73.7404,73.7404,14734.0
2021-10-27 12:30:00,84.87,84.87,84.75,84.75,11749.0,73.7317,73.7317,73.6274,73.6274,11749.0
2021-10-27 12:35:00,84.74,84.75,84.65,84.68,11822.0,73.6187,73.6274,73.5405,73.5666,11822.0
2021-10-27 12:40:00,84.69,84.73,84.64,84.7,15266.0,73.5753,73.61,73.5319,73.584,15266.0
2021-10-27 12:45:00,84.71,84.73,84.66,84.69,13281.0,73.5927,73.61,73.5492,73.5753,13281.0
2021-10-27 12:50:00,84.7,84.77,84.7,84.72,7347.0,73.584,73.6448,73.584,73.6014,7347.0
2021-10-27 12:55:00,84.72,84.73,84.58,84.63,15568.0,73.6014,73.61,73.4797,73.5232,15568.0
2021-10-27 13:00:00,84.64,84.66,84.53,84.54,19189.0,73.5319,73.5492,73.4363,73.445,19189.0
2021-10-27 13:05:00,84.54,84.61,84.54,84.55,9925.0,73.445,73.5058,73.445,73.4537,9925.0
2021-10-27 13:10:00,84.53,84.55,84.48,84.53,32510.0,73.4363,73.4537,73.3928,73.4363,32510.0
2021-10-27 13:15:00,84.52,84.53,84.46,84.46,7161.0,73.4276,73.4363,73.3755,73.3755,7161.0
2021-10-27 13:20:00,84.47,84.54,84.47,84.48,13449.0,73.3842,73.445,73.3842,73.3928,13449.0
2021-10-27 13:25:00,84.47,84.59,84.45,84.59,28927.0,73.3842,73.4884,73.3668,73.4884,28927.0
2021-10-27 13:30:00,84.58,84.63,84.55,84.57,11971.0,73.4797,73.5232,73.4537,73.471,11971.0
2021-10-27 13:35:00,84.57,84.62,84.52,84.59,12566.0,73.471,73.5145,73.4276,73.4884,12566.0
2021-10-27 13:40:00,84.58,84.61,84.47,84.48,11170.0,73.4797,73.5058,73.3842,73.3928,11170.0
2021-10-27 13:45:00,84.48,84.6,84.47,84.6,11450.0,73.3928,73.4971,73.3842,73.4971,11450.0
2021-10-27 13:50:00,84.61,84.75,84.59,84.74,8459.0,73.5058,73.6274,73.4884,73.6187,8459.0
2021-10-27 13:55:00,84.74,84.82,84.74,84.82,15106.0,73.6187,73.6882,73.6187,73.6882,15106.0
2021-10-27 14:00:00,84.82,84.86,84.78,84.79,15030.0,73.6882,73.723,73.6535,73.6622,15030.0
2021-10-27 14:05:00,84.79,84.82,84.76,84.81,12977.0,73.6622,73.6882,73.6361,73.6795,12977.0
2021-10-27 14:10:00,84.81,84.83,84.73,84.75,24155.0,73.6795,73.6969,73.61,73.6274,24155.0
2021-10-27 14:15:00,84.74,84.77,84.74,84.75,16500.0,73.6187,73.6448,73.6187,73.6274,16500.0
2021-10-27 14:20:00,84.75,84.77,84.7,84.73,17013.0,73.6274,73.6448,73.584,73.61,17013.0
2021-10-27 14:25:00,84.73,84.74,84.69,84.72,12897.0,73.61,73.6187,73.5753,73.6014,12897.0
2021-10-27 14:30:00,84.73,84.76,84.71,84.73,18612.0,73.61,73.6361,73.5927,73.61,18612.0
2021-10-27 14:35:00,84.73,84.77,84.7,84.71,15836.0,73.61,73.6448,73.584,73.5927,15836.0
2021-10-27 14:40:00,84.72,84.74,84.64,84.64,13465.0,73.6014,73.6187,73.5319,73.5319,13465.0
2021-10-27 14:45:00,84.64,84.66,84.61,84.66,13842.0,73.5319,73.5492,73.5058,73.5492,13842.0
2021-10-27 14:50:00,84.66,84.66,84.62,84.65,12767.0,73.5492,73.5492,73.5145,73.5405,12767.0
2021-10-27 14:55:00,84.63,84.71,84.6,84.68,16110.0,73.5232,73.5927,73.4971,73.5666,16110.0
2021-10-27 15:00:00,84.68,84.7,84.65,84.7,13145.0,73.5666,73.584,73.5405,73.584,13145.0
2021-10-27 15:05:00,84.69,84.77,84.65,84.77,20299.0,73.5753,73.6448,73.5405,73.6448,20299.0
2021-10-27 15:10:00,84.77,84.78,84.61,84.72,70028.0,73.6448,73.6535,73.5058,73.6014,70028.0
2021-10-27 15:15:00,84.71,84.72,84.53,84.55,65504.0,73.5927,73.6014,73.4363,73.4537,65504.0
2021-10-27 15:20:00,84.55,84.58,84.49,84.49,30515.0,73.4537,73.4797,73.4015,73.4015,30515.0
2021-10-27 15:25:00,84.49,84.55,84.42,84.54,43224.0,73.4015,73.4537,73.3407,73.445,43224.0
2021-10-27 15:30:00,84.53,84.61,84.48,84.54,33452.0,73.4363,73.5058,73.3928,73.445,33452.0
2021-10-27 15:35:00,84.54,84.56,84.47,84.48,33582.0,73.445,73.4624,73.3842,73.3928,33582.0
2021-10-27 15:40:00,84.48,84.6,84.48,84.51,46435.0,73.3928,73.4971,73.3928,73.4189,46435.0
2021-10-27 15:45:00,84.51,84.55,84.46,84.48,46302.0,73.4189,73.4537,73.3755,73.3928,46302.0
2021-10-27 15:50:00,84.48,84.57,84.44,84.46,86894.0,73.3928,73.471,73.3581,73.3755,86894.0
2021-10-27 15:55:00,84.46,84.5,84.08,84.3,344562.0,73.3755,73.4102,73.0453,73.2365,344562.0
2021-10-28 09:30:00,84.3,84.76,84.19,84.7,59986.0,73.2365,73.6361,73.1409,73.584,59986.0
2021-10-28 09:35:00,84.73,84.93,84.7,84.7,21864.0,73.61,73.7838,73.584,73.584,21864.0
2021-10-28 09:40:00,84.66,84.73,84.02,84.08,36703.0,73.5492,73.61,72.9932,73.0453,36703.0
2021-10-28 09:45:00,84.1,84.47,84.05,84.41,35157.0,73.0627,73.3842,73.0193,73.332,35157.0
2021-10-28 09:50:00,84.42,84.42,84.04,84.07,16722.0,73.3407,73.3407,73.0106,73.0367,16722.0
2021-10-28 09:55:00,84.05,84.16,83.89,84.09,21938.0,73.0193,73.1148,72.8803,73.054,21938.0
2021-10-28 10:00:00,84.1,84.1,83.8,83.83,22433.0,73.0627,73.0627,72.8021,72.8282,22433.0
2021-10-28 10:05:00,83.82,83.92,83.78,83.8,17302.0,72.8195,72.9063,72.7847,72.8021,17302.0
2021-10-28 10:10:00,83.8,83.82,83.52,83.6,24310.0,72.8021,72.8195,72.5588,72.6283,24310.0
2021-10-28 10:15:00,83.59,83.73,83.58,83.62,16342.0,72.6197,72.7413,72.611,72.6457,16342.0
2021-10-28 10:20:00,83.65,83.8,83.63,83.67,19404.0,72.6718,72.8021,72.6544,72.6892,19404.0
2021-10-28 10:25:00,83.66,83.66,83.57,83.63,17597.0,72.6805,72.6805,72.6023,72.6544,17597.0
2021-10-28 10:30:00,83.63,83.67,83.55,83.67,20798.0,72.6544,72.6892,72.5849,72.6892,20798.0
2021-10-28 10:35:00,83.67,83.7,83.58,83.62,23036.0,72.6892,72.7152,72.611,72.6457,23036.0
2021-10-28 10:40:00,83.6,83.66,83.58,83.66,15516.0,72.6283,72.6805,72.611,72.6805,15516.0
2021-10-28 10:45:00,83.65,83.82,83.62,83.8,21899.0,72.6718,72.8195,72.6457,72.8021,21899.0
2021-10-28 10:50:00,83.81,83.85,83.69,83.73,22696.0,72.8108,72.8455,72.7065,72.7413,22696.0
2021-10-28 10:55:00,83.73,84.03,83.71,84.03,30720.0,72.7413,73.0019,72.7239,73.0019,30720.0
2021-10-28 11:00:00,84.06,84.24,84.06,84.18,20138.0,73.028,73.1843,73.028,73.1322,20138.0
2021-10-28 11:05:00,84.14,84.28,84.04,84.2,9599.0,73.0975,73.2191,73.0106,73.1496,9599.0
2021-10-28 11:10:00,84.22,84.55,84.21,84.5,13558.0,73.167,73.4537,73.1583,73.4102,13558.0
2021-10-28 11:15:00,84.47,84.59,84.47,84.53,11414.0,73.3842,73.4884,73.3842,73.4363,11414.0
2021-10-28 11:20:00,84.52,84.54,84.44,84.44,8805.0,73.4276,73.445,73.3581,73.3581,8805.0
2021-10-28 11:25:00,84.46,84.52,84.35,84.43,10487.0,73.3755,73.4276,73.2799,73.3494,10487.0
2021-10-28 11:30:00,84.43,84.53,84.37,84.5,12646.0,73.3494,73.4363,73.2973,73.4102,12646.0
2021-10-28 11:35:00,84.51,84.73,84.49,84.67,14945.0,73.4189,73.61,73.4015,73.5579,14945.0
2021-10-28 11:40:00,84.68,84.77,84.53,84.57,19287.0,73.5666,73.6448,73.4363,73.471,19287.0
2021-10-28 11:45:00,84.57,84.62,84.49,84.5,10705.0,73.471,73.5145,73.4015,73.4102,10705.0
2021-10-28 11:50:00,84.49,84.6,84.41,84.57,10499.0,73.4015,73.4971,73.332,73.471,10499.0
2021-10-28 11:55:00,84.56,84.76,84.56,84.76,8393.0,73.4624,73.6361,73.4624,73.6361,8393.0
2021-10-28 12:00:00,84.76,84.8,84.69,84.8,19956.0,73.6361,73.6709,73.5753,73.6709,19956.0
2021-10-28 12:05:00,84.79,84.84,84.77,84.81,8387.0,73.6622,73.7056,73.6448,73.6795,8387.0
2021-10-28 12:10:00,84.81,84.83,84.77,84.79,9085.0,73.6795,73.6969,73.6448,73.6622,9085.0
2021-10-28 12:15:00,84.79,84.92,84.77,84.92,10630.0,73.6622,73.7751,73.6448,73.7751,10630.0
2021-10-28 12:20:00,84.92,84.93,84.82,84.87,17285.0,73.7751,73.7838,73.6882,73.7317,17285.0
2021-10-28 12:25:00,84.87,85.0,84.87,84.95,12030.0,73.7317,73.8446,73.7317,73.8012,12030.0
2021-10-28 12:30:00,84.93,85.0,84.89,84.89,10264.0,73.7838,73.8446,73.749,73.749,10264.0
2021-10-28 12:35:00,84.88,84.93,84.87,84.92,8637.0,73.7404,73.7838,73.7317,73.7751,8637.0
2021-10-28 12:40:00,84.89,84.94,84.78,84.94,10858.0,73.749,73.7925,73.6535,73.7925,10858.0
2021-10-28 12:45:00,84.94,84.96,84.91,84.93,11022.0,73.7925,73.8099,73.7664,73.7838,11022.0
2021-10-28 12:50:00,84.93,84.93,84.83,84.83,8990.0,73.7838,73.7838,73.6969,73.6969,8990.0
2021-10-28 12:55:00,84.82,84.96,84.82,84.84,12241.0,73.6882,73.8099,73.6882,73.7056,12241.0
2021-10-28 13:00:00,84.84,84.89,84.8,84.81,4433.0,73.7056,73.749,73.6709,73.6795,4433.0
2021-10-28 13:05:00,84.8,84.85,84.78,84.82,6963.0,73.6709,73.7143,73.6535,73.6882,6963.0
2021-10-28 13:10:00,84.82,84.87,84.79,84.83,8076.0,73.6882,73.7317,73.6622,73.6969,8076.0
2021-10-28 13:15:00,84.83,84.87,84.83,84.84,6642.0,73.6969,73.7317,73.6969,73.7056,6642.0
2021-10-28 13:20:00,84.85,84.88,84.84,84.84,4342.0,73.7143,73.7404,73.7056,73.7056,4342.0
2021-10-28 13:25:00,84.84,84.84,84.77,84.79,3461.0,73.7056,73.7056,73.6448,73.6622,3461.0
2021-10-28 13:30:00,84.78,84.79,84.72,84.78,10076.0,73.6535,73.6622,73.6014,73.6535,10076.0
2021-10-28 13:35:00,84.79,84.79,84.75,84.77,5819.0,73.6622,73.6622,73.6274,73.6448,5819.0
2021-10-28 13:40:00,84.78,84.84,84.78,84.81,6692.0,73.6535,73.7056,73.6535,73.6795,6692.0
2021-10-28 13:45:00,84.8,84.8,84.77,84.78,4804.0,73.6709,73.6709,73.6448,73.6535,4804.0
2021-10-28 13:50:00,84.78,84.83,84.74,84.75,11527.0,73.6535,73.6969,73.6187,73.6274,11527.0
2021-10-28 13:55:00,84.75,84.76,84.7,84.7,9964.0,73.6274,73.6361,73.584,73.584,9964.0
2021-10-28 14:00:00,84.7,84.7,84.63,84.67,8109.0,73.584,73.584,73.5232,73.5579,8109.0
2021-10-28 14:05:00,84.69,84.75,84.68,84.69,10341.0,73.5753,73.6274,73.5666,73.5753,10341.0
2021-10-28 14:10:00,84.69,84.7,84.62,84.62,12337.0,73.5753,73.584,73.5145,73.5145,12337.0
2021-10-28 14:15:00,84.63,84.7,84.61,84.7,10038.0,73.5232,73.584,73.5058,73.584,10038.0
2021-10-28 14:20:00,84.7,84.7,84.6,84.62,9522.0,73.584,73.584,73.4971,73.5145,9522.0
2021-10-28 14:25:00,84.61,84.62,84.57,84.59,10371.0,73.5058,73.5145,73.471,73.4884,10371.0
2021-10-28 14:30:00,84.59,84.6,84.54,84.57,4821.0,73.4884,73.4971,73.445,73.471,4821.0
2021-10-28 14:35:00,84.59,84.65,84.55,84.65,14410.0,73.4884,73.5405,73.4537,73.5405,14410.0
2021-10-28 14:40:00,84.68,84.74,84.66,84.71,21869.0,73.5666,73.6187,73.5492,73.5927,21869.0
2021-10-28 14:45:00,84.7,84.73,84.65,84.73,10800.0,73.584,73.61,73.5405,73.61,10800.0
2021-10-28 14:50:00,84.71,84.76,84.69,84.69,11082.0,73.5927,73.6361,73.5753,73.5753,11082.0
2021-10-28 14:55:00,84.7,84.7,84.36,84.36,36603.0,73.584,73.584,73.2886,73.2886,36603.0
2021-10-28 15:00:00,84.38,84.57,84.37,84.53,20749.0,73.306,73.471,73.2973,73.4363,20749.0
2021-10-28 15:05:00,84.54,84.6,84.44,84.44,16250.0,73.445,73.4971,73.3581,73.3581,16250.0
2021-10-28 15:10:00,84.37,84.4,84.25,84.3,18530.0,73.2973,73.3233,73.193,73.2365,18530.0
2021-10-28 15:15:00,84.31,84.31,84.15,84.2,26105.0,73.2452,73.2452,73.1062,73.1496,26105.0
2021-10-28 15:20:00,84.2,84.26,84.2,84.2,17162.0,73.1496,73.2017,73.1496,73.1496,17162.0
2021-10-28 15:25:00,84.18,84.2,84.11,84.14,30991.0,73.1322,73.1496,73.0714,73.0975,30991.0
2021-10-28 15:30:00,84.14,84.2,84.06,84.11,24654.0,73.0975,73.1496,73.028,73.0714,24654.0
2021-10-28 15:35:00,84.11,84.24,84.09,84.16,30213.0,73.0714,73.1843,73.054,73.1148,30213.0
2021-10-28 15:40:00,84.16,84.32,84.15,84.31,33460.0,73.1148,73.2538,73.1062,73.2452,33460.0
2021-10-28 15:45:00,84.32,84.35,84.28,84.34,40147.0,73.2538,73.2799,73.2191,73.2712,40147.0
2021-10-28 15:50:00,84.34,84.7,84.34,84.68,89903.0,73.2712,73.584,73.2712,73.5666,89903.0
2021-10-28 15:55:00,84.69,84.77,84.62,84.71,136438.0,73.5753,73.6448,73.5145,73.5927,136438.0
2021-10-29 09:30:00,84.71,85.1,84.38,85.0,55245.0,73.5927,73.9315,73.306,73.8446,55245.0
2021-10-29 09:35:00,84.98,85.11,84.8,85.07,29524.0,73.8272,73.9402,73.6709,73.9054,29524.0
2021-10-29 09:40:00,85.07,85.12,84.89,84.93,27625.0,73.9054,73.9489,73.749,73.7838,27625.0
2021-10-29 09:45:00,84.94,85.08,84.9,85.06,18124.0,73.7925,73.9141,73.7577,73.8967,18124.0
2021-10-29 09:50:00,85.07,85.15,85.02,85.06,21706.0,73.9054,73.9749,73.862,73.8967,21706.0
2021-10-29 09:55:00,85.06,85.07,84.84,84.92,31058.0,73.8967,73.9054,73.7056,73.7751,31058.0
2021-10-29 10:00:00,84.89,85.1,84.89,85.02,21492.0,73.749,73.9315,73.749,73.862,21492.0
2021-10-29 10:05:00,85.04,85.16,85.01,85.07,12398.0,73.8794,73.9836,73.8533,73.9054,12398.0
2021-10-29 10:10:00,85.08,85.12,85.01,85.02,11097.0,73.9141,73.9489,73.8533,73.862,11097.0
2021-10-29 10:15:00,85.05,85.13,85.04,85.13,10225.0,73.888,73.9575,73.8794,73.9575,10225.0
2021-10-29 10:20:00,85.13,85.24,85.1,85.1,8883.0,73.9575,74.0531,73.9315,73.9315,8883.0
2021-10-29 10:25:00,85.13,85.21,85.08,85.2,10853.0,73.9575,74.027,73.9141,74.0184,10853.0
2021-10-29 10:30:00,85.25,85.25,85.09,85.1,9957.0,74.0618,74.0618,73.9228,73.9315,9957.0
2021-10-29 10:35:00,85.11,85.12,85.05,85.1,7616.0,73.9402,73.9489,73.888,73.9315,7616.0
2021-10-29 10:40:00,85.09,85.1,84.94,84.98,8799.0,73.9228,73.9315,73.7925,73.8272,8799.0
2021-10-29 10:45:00,84.97,85.01,84.89,84.95,21173.0,73.8185,73.8533,73.749,73.8012,21173.0
2021-10-29 10:50:00,84.96,85.0,84.84,84.84,12192.0,73.8099,73.8446,73.7056,73.7056,12192.0
2021-10-29 10:55:00,84.85,84.9,84.71,84.78,10803.0,73.7143,73.7577,73.5927,73.6535,10803.0
2021-10-29 11:00:00,84.78,84.79,84.71,84.76,8393.0,73.6535,73.6622,73.5927,73.6361,8393.0
2021-10-29 11:05:00,84.77,84.8,84.71,84.73,7440.0,73.6448,73.6709,73.5927,73.61,7440.0
2021-10-29 11:10:00,84.74,84.79,84.72,84.73,4156.0,73.6187,73.6622,73.6014,73.61,4156.0
2021-10-29 11:15:00,84.7,84.71,84.56,84.6,10044.0,73.584,73.5927,73.4624,73.4971,10044.0
2021-10-29 11:20:00,84.58,84.59,84.5,84.53,5012.0,73.4797,73.4884,73.4102,73.4363,5012.0
2021-10-29 11:25:00,84.54,84.59,84.51,84.53,10859.0,73.445,73.4884,73.4189,73.4363,10859.0
2021-10-29 11:30:00,84.54,84.65,84.54,84.65,5067.0,73.445,73.5405,73.445,73.5405,5067.0
2021-10-29 11:35:00,84.63,84.65,84.55,84.57,9146.0,73.5232,73.5405,73.4537,73.471,9146.0
2021-10-29 11:40:00,84.54,84.57,84.44,84.44,10379.0,73.445,73.471,73.3581,73.3581,10379.0
2021-10-29 11:45:00,84.48,84.55,84.48,84.55,4208.0,73.3928,73.4537,73.3928,73.4537,4208.0
2021-10-29 11:50:00,84.56,84.64,84.56,84.64,12398.0,73.4624,73.5319,73.4624,73.5319,12398.0
2021-10-29 11:55:00,84.64,84.67,84.6,84.67,16866.0,73.5319,73.5579,73.4971,73.5579,16866.0
2021-10-29 12:00:00,84.68,84.72,84.64,84.69,11803.0,73.5666,73.6014,73.5319,73.5753,11803.0
2021-10-29 12:05:00,84.71,84.82,84.69,84.79,11468.0,73.5927,73.6882,73.5753,73.6622,11468.0
2021-10-29 12:10:00,84.8,84.83,84.71,84.71,7870.0,73.6709,73.6969,73.5927,73.5927,7870.0
2021-10-29 12:15:00,84.73,84.74,84.69,84.69,3259.0,73.61,73.6187,73.5753,73.5753,3259.0
2021-10-29 12:20:00,84.68,84.71,84.65,84.7,8681.0,73.5666,73.5927,73.5405,73.584,8681.0
2021-10-29 12:25:00,84.69,84.77,84.69,84.71,11939.0,73.5753,73.6448,73.5753,73.5927,11939.0
2021-10-29 12:30:00,84.71,84.77,84.71,84.74,6388.0,73.5927,73.6448,73.5927,73.6187,6388.0
2021-10-29 12:35:00,84.73,84.75,84.71,84.74,6773.0,73.61,73.6274,73.5927,73.6187,6773.0
2021-10-29 12:40:00,84.74,84.74,84.69,84.72,6027.0,73.6187,73.6187,73.5753,73.6014,6027.0
2021-10-29 12:45:00,84.71,84.74,84.69,84.74,3460.0,73.5927,73.6187,73.5753,73.6187,3460.0
2021-10-29 12:50:00,84.73,84.76,84.7,84.72,5698.0,73.61,73.6361,73.584,73.6014,5698.0
2021-10-29 12:55:00,84.73,84.75,84.7,84.71,4163.0,73.61,73.6274,73.584,73.5927,4163.0
2021-10-29 13:00:00,84.71,84.72,84.66,84.67,5084.0,73.5927,73.6014,73.5492,73.5579,5084.0
2021-10-29 13:05:00,84.66,84.67,84.62,84.62,6377.0,73.5492,73.5579,73.5145,73.5145,6377.0
2021-10-29 13:10:00,84.61,84.62,84.58,84.61,3672.0,73.5058,73.5145,73.4797,73.5058,3672.0
2021-10-29 13:15:00,84.61,84.65,84.58,84.61,5925.0,73.5058,73.5405,73.4797,73.5058,5925.0
2021-10-29 13:20:00,84.58,84.61,84.55,84.57,5955.0,73.4797,73.5058,73.4537,73.471,5955.0
2021-10-29 13:25:00,84.56,84.57,84.52,84.56,7320.0,73.4624,73.471,73.4276,73.4624,7320.0
2021-10-29 13:30:00,84.55,84.56,84.48,84.51,9078.0,73.4537,73.4624,73.3928,73.4189,9078.0
2021-10-29 13:35:00,84.52,84.53,84.46,84.47,7890.0,73.4276,73.4363,73.3755,73.3842,7890.0
2021-10-29 13:40:00,84.47,84.48,84.42,84.42,7273.0,73.3842,73.3928,73.3407,73.3407,7273.0
2021-10-29 13:45:00,84.43,84.47,84.42,84.42,11157.0,73.3494,73.3842,73.3407,73.3407,11157.0
2021-10-29 13:50:00,84.41,84.49,84.38,84.48,5358.0,73.332,73.4015,73.306,73.3928,5358.0
2021-10-29 13:55:00,84.48,84.5,84.47,84.48,1936.0,73.3928,73.4102,73.3842,73.3928,1936.0
2021-10-29 14:00:00,84.51,84.53,84.49,84.49,6851.0,73.4189,73.4363,73.4015,73.4015,6851.0
2021-10-29 14:05:00,84.48,84.48,84.32,84.35,10287.0,73.3928,73.3928,73.2538,73.2799,10287.0
2021-10-29 14:10:00,84.34,84.35,84.24,84.24,12175.0,73.2712,73.2799,73.1843,73.1843,12175.0
2021-10-29 14:15:00,84.24,84.27,84.23,84.24,5453.0,73.1843,73.2104,73.1757,73.1843,5453.0
2021-10-29 14:20:00,84.27,84.31,84.26,84.27,5999.0,73.2104,73.2452,73.2017,73.2104,5999.0
2021-10-29 14:25:00,84.26,84.31,84.25,84.27,8944.0,73.2017,73.2452,73.193,73.2104,8944.0
2021-10-29 14:30:00,84.28,84.31,84.27,84.3,7175.0,73.2191,73.2452,73.2104,73.2365,7175.0
2021-10-29 14:35:00,84.3,84.34,84.29,84.31,5187.0,73.2365,73.2712,73.2278,73.2452,5187.0
2021-10-29 14:40:00,84.32,84.37,84.31,84.36,6024.0,73.2538,73.2973,73.2452,73.2886,6024.0
2021-10-29 14:45:00,84.37,84.44,84.37,84.43,5744.0,73.2973,73.3581,73.2973,73.3494,5744.0
2021-10-29 14:50:00,84.43,84.47,84.42,84.45,7936.0,73.3494,73.3842,73.3407,73.3668,7936.0
2021-10-29 14:55:00,84.42,84.44,84.33,84.36,9445.0,73.3407,73.3581,73.2625,73.2886,9445.0
2021-10-29 15:00:00,84.35,84.38,84.33,84.33,8478.0,73.2799,73.306,73.2625,73.2625,8478.0
2021-10-29 15:05:00,84.34,84.38,84.32,84.37,10301.0,73.2712,73.306,73.2538,73.2973,10301.0
2021-10-29 15:10:00,84.37,84.37,84.25,84.26,12487.0,73.2973,73.2973,73.193,73.2017,12487.0
2021-10-29 15:15:00,84.27,84.27,84.13,84.17,18108.0,73.2104,73.2104,73.0888,73.1235,18108.0
2021-10-29 15:20:00,84.19,84.25,84.14,84.17,12597.0,73.1409,73.193,73.0975,73.1235,12597.0
2021-10-29 15:25:00,84.16,84.24,84.16,84.24,6923.0,73.1148,73.1843,73.1148,73.1843,6923.0
2021-10-29 15:30:00,84.24,84.25,84.17,84.18,17674.0,73.1843,73.193,73.1235,73.1322,17674.0
2021-10-29 15:35:00,84.17,84.26,84.15,84.26,19322.0,73.1235,73.2017,73.1062,73.2017,19322.0
2021-10-29 15:40:00,84.26,84.46,84.26,84.44,21455.0,73.2017,73.3755,73.2017,73.3581,21455.0
2021-10-29 15:45:00,84.43,84.51,84.43,84.48,25066.0,73.3494,73.4189,73.3494,73.3928,25066.0
2021-10-29 15:50:00,84.49,85.1,84.49,84.83,137554.0,73.4015,73.9315,73.4015,73.6969,137554.0
2021-10-29 15:55:00,84.82,84.9,84.69,84.7,162341.0,73.6882,73.7577,73.5753,73.584,162341.0
2021-11-01 09:30:00,84.64,84.71,84.44,84.51,34269.0,73.5319,73.5927,73.3581,73.4189,34269.0
2021-11-01 09:35:00,84.5,84.63,84.41,84.54,17141.0,73.4102,73.5232,73.332,73.445,17141.0
2021-11-01 09:40:00,84.5,84.78,84.48,84.73,21273.0,73.4102,73.6535,73.3928,73.61,21273.0
2021-11-01 09:45:00,84.75,84.85,84.66,84.68,12744.0,73.6274,73.7143,73.5492,73.5666,12744.0
2021-11-01 09:50:00,84.66,84.75,84.55,84.74,15231.0,73.5492,73.6274,73.4537,73.6187,15231.0
2021-11-01 09:55:00,84.77,84.81,84.71,84.8,20806.0,73.6448,73.6795,73.5927,73.6709,20806.0
2021-11-01 10:00:00,84.78,84.91,84.69,84.82,17786.0,73.6535,73.7664,73.5753,73.6882,17786.0
2021-11-01 10:05:00,84.82,84.95,84.82,84.95,16458.0,73.6882,73.8012,73.6882,73.8012,16458.0
2021-11-01 10:10:00,84.94,84.95,84.83,84.83,9895.0,73.7925,73.8012,73.6969,73.6969,9895.0
2021-11-01 10:15:00,84.82,84.97,84.8,84.95,12325.0,73.6882,73.8185,73.6709,73.8012,12325.0
2021-11-01 10:20:00,84.94,84.96,84.66,84.75,21423.0,73.7925,73.8099,73.5492,73.6274,21423.0
2021-11-01 10:25:00,84.73,84.74,84.6,84.64,8117.0,73.61,73.6187,73.4971,73.5319,8117.0
2021-11-01 10:30:00,84.61,84.65,84.51,84.61,9083.0,73.5058,73.5405,73.4189,73.5058,9083.0
2021-11-01 10:35:00,84.61,84.61,84.49,84.52,7293.0,73.5058,73.5058,73.4015,73.4276,7293.0
2021-11-01 10:40:00,84.53,84.67,84.53,84.67,8584.0,73.4363,73.5579,73.4363,73.5579,8584.0
2021-11-01 10:45:00,84.66,84.66,84.58,84.6,11010.0,73.5492,73.5492,73.4797,73.4971,11010.0
2021-11-01 10:50:00,84.59,84.65,84.56,84.61,11512.0,73.4884,73.5405,73.4624,73.5058,11512.0
2021-11-01 10:55:00,84.61,84.68,84.61,84.68,9777.0,73.5058,73.5666,73.5058,73.5666,9777.0
2021-11-01 11:00:00,84.7,84.85,84.7,84.84,10394.0,73.584,73.7143,73.584,73.7056,10394.0
2021-11-01 11:05:00,84.84,84.85,84.74,84.77,5791.0,73.7056,73.7143,73.6187,73.6448,5791.0
2021-11-01 11:10:00,84.78,84.81,84.73,84.77,9432.0,73.6535,73.6795,73.61,73.6448,9432.0
2021-11-01 11:15:00,84.77,84.87,84.76,84.82,12140.0,73.6448,73.7317,73.6361,73.6882,12140.0
2021-11-01 11:20:00,84.81,84.91,84.79,84.89,9434.0,73.6795,73.7664,73.6622,73.749,9434.0
2021-11-01 11:25:00,84.92,84.98,84.91,84.94,6926.0,73.7751,73.8272,73.7664,73.7925,6926.0
2021-11-01 11:30:00,84.93,84.94,84.89,84.91,11426.0,73.7838,73.7925,73.749,73.7664,11426.0
2021-11-01 11:35:00,84.91,84.94,84.84,84.86,18455.0,73.7664,73.7925,73.7056,73.723,18455.0
2021-11-01 11:40:00,84.86,84.91,84.83,84.88,10440.0,73.723,73.7664,73.6969,73.7404,10440.0
2021-11-01 11:45:00,84.88,84.93,84.8,84.8,13880.0,73.7404,73.7838,73.6709,73.6709,13880.0
2021-11-01 11:50:00,84.8,84.81,84.73,84.77,10317.0,73.6709,73.6795,73.61,73.6448,10317.0
2021-11-01 11:55:00,84.79,84.83,84.68,84.75,3962.0,73.6622,73.6969,73.5666,73.6274,3962.0
2021-11-01 12:00:00,84.75,84.77,84.73,84.75,7116.0,73.6274,73.6448,73.61,73.6274,7116.0
2021-11-01 12:05:00,84.75,84.77,84.7,84.72,7658.0,73.6274,73.6448,73.584,73.6014,7658.0
2021-11-01 12:10:00,84.7,84.74,84.68,84.68,7153.0,73.584,73.6187,73.5666,73.5666,7153.0
2021-11-01 12:15:00,84.69,84.8,84.68,84.79,4519.0,73.5753,73.6709,73.5666,73.6622,4519.0
2021-11-01 12:20:00,84.79,84.9,84.78,84.9,21620.0,73.6622,73.7577,73.6535,73.7577,21620.0
2021-11-01 12:25:00,84.9,84.91,84.87,84.9,10877.0,73.7577,73.7664,73.7317,73.7577,10877.0
2021-11-01 12:30:00,84.92,84.96,84.9,84.96,6216.0,73.7751,73.8099,73.7577,73.8099,6216.0
2021-11-01 12:35:00,84.96,85.03,84.96,85.02,7589.0,73.8099,73.8707,73.8099,73.862,7589.0
2021-11-01 12:40:00,85.03,85.08,85.02,85.06,6353.0,73.8707,73.9141,73.862,73.8967,6353.0
2021-11-01 12:45:00,85.08,85.14,85.04,85.12,8471.0,73.9141,73.9662,73.8794,73.9489,8471.0
2021-11-01 12:50:00,85.12,85.25,85.11,85.23,13211.0,73.9489,74.0618,73.9402,74.0444,13211.0
2021-11-01 12:55:00,85.23,85.27,85.22,85.26,8516.0,74.0444,74.0792,74.0357,74.0705,8516.0
2021-11-01 13:00:00,85.26,85.26,85.17,85.19,6994.0,74.0705,74.0705,73.9923,74.0097,6994.0
2021-11-01 13:05:00,85.19,85.21,85.14,85.17,8496.0,74.0097,74.027,73.9662,73.9923,8496.0
2021-11-01 13:10:00,85.17,85.18,85.04,85.05,13117.0,73.9923,74.001,73.8794,73.888,13117.0
2021-11-01 13:15:00,85.05,85.09,85.04,85.06,11021.0,73.888,73.9228,73.8794,73.8967,11021.0
2021-11-01 13:20:00,85.08,85.15,85.05,85.06,12693.0,73.9141,73.9749,73.888,73.8967,12693.0
2021-11-01 13:25:00,85.06,85.17,85.06,85.13,11607.0,73.8967,73.9923,73.8967,73.9575,11607.0
2021-11-01 13:30:00,85.13,85.15,85.0,85.0,15526.0,73.9575,73.9749,73.8446,73.8446,15526.0
2021-11-01 13:35:00,85.01,85.01,84.93,85.0,9978.0,73.8533,73.8533,73.7838,73.8446,9978.0
2021-11-01 13:40:00,85.0,85.01,84.97,84.98,10635.0,73.8446,73.8533,73.8185,73.8272,10635.0
2021-11-01 13:45:00,85.0,85.01,84.95,84.96,10250.0,73.8446,73.8533,73.8012,73.8099,10250.0
2021-11-01 13:50:00,84.93,84.97,84.9,84.94,6171.0,73.7838,73.8185,73.7577,73.7925,6171.0
2021-11-01 13:55:00,84.94,84.96,84.93,84.95,5256.0,73.7925,73.8099,73.7838,73.8012,5256.0
2021-11-01 14:00:00,84.94,84.97,84.92,84.97,18646.0,73.7925,73.8185,73.7751,73.8185,18646.0
2021-11-01 14:05:00,84.98,84.99,84.92,84.97,7403.0,73.8272,73.8359,73.7751,73.8185,7403.0
2021-11-01 14:10:00,84.95,85.01,84.9,84.98,9765.0,73.8012,73.8533,73.7577,73.8272,9765.0
2021-11-01 14:15:00,84.97,85.06,84.97,85.01,9204.0,73.8185,73.8967,73.8185,73.8533,9204.0
2021-11-01 14:20:00,85.01,85.03,84.98,85.0,14527.0,73.8533,73.8707,73.8272,73.8446,14527.0
2021-11-01 14:25:00,85.01,85.01,84.96,84.97,13334.0,73.8533,73.8533,73.8099,73.8185,13334.0
2021-11-01 14:30:00,84.97,85.12,84.96,85.11,15452.0,73.8185,73.9489,73.8099,73.9402,15452.0
2021-11-01 14:35:00,85.12,85.19,85.11,85.18,8609.0,73.9489,74.0097,73.9402,74.001,8609.0
2021-11-01 14:40:00,85.18,85.28,85.18,85.27,7697.0,74.001,74.0879,74.001,74.0792,7697.0
2021-11-01 14:45:00,85.26,85.31,85.25,85.31,5746.0,74.0705,74.1139,74.0618,74.1139,5746.0
2021-11-01 14:50:00,85.32,85.33,85.21,85.24,9356.0,74.1226,74.1313,74.027,74.0531,9356.0
2021-11-01 14:55:00,85.24,85.26,85.19,85.23,13585.0,74.0531,74.0705,74.0097,74.0444,13585.0
2021-11-01 15:00:00,85.21,85.25,85.19,85.21,10305.0,74.027,74.0618,74.0097,74.027,10305.0
2021-11-01 15:05:00,85.22,85.24,85.17,85.19,10599.0,74.0357,74.0531,73.9923,74.0097,10599.0
2021-11-01 15:10:00,85.19,85.21,85.14,85.2,18660.0,74.0097,74.027,73.9662,74.0184,18660.0
2021-11-01 15:15:00,85.21,85.25,85.06,85.06,14417.0,74.027,74.0618,73.8967,73.8967,14417.0
2021-11-01 15:20:00,85.08,85.12,85.05,85.07,11443.0,73.9141,73.9489,73.888,73.9054,11443.0
2021-11-01 15:25:00,85.06,85.12,85.05,85.09,16625.0,73.8967,73.9489,73.888,73.9228,16625.0
2021-11-01 15:30:00,85.09,85.2,85.07,85.18,24794.0,73.9228,74.0184,73.9054,74.001,24794.0
2021-11-01 15:35:00,85.17,85.19,85.11,85.12,12333.0,73.9923,74.0097,73.9402,73.9489,12333.0
2021-11-01 15:40:00,85.12,85.14,85.08,85.11,20948.0,73.9489,73.9662,73.9141,73.9402,20948.0
2021-11-01 15:45:00,85.11,85.13,85.03,85.03,39110.0,73.9402,73.9575,73.8707,73.8707,39110.0
2021-11-01 15:50:00,85.04,85.2,85.03,85.1,99591.0,73.8794,74.0184,73.8707,73.9315,99591.0
2021-11-01 15:55:00,85.09,85.21,85.03,85.14,189630.0,73.9228,74.027,73.8707,73.9662,189630.0
2021-11-02 09:30:00,85.25,85.54,85.16,85.19,60940.0,74.0618,74.3137,73.9836,74.0097,60940.0
2021-11-02 09:35:00,85.17,85.21,85.0,85.1,24373.0,73.9923,74.027,73.8446,73.9315,24373.0
2021-11-02 09:40:00,85.14,85.18,85.04,85.11,19747.0,73.9662,74.001,73.8794,73.9402,19747.0
2021-11-02 09:45:00,85.14,85.15,85.02,85.05,14700.0,73.9662,73.9749,73.862,73.888,14700.0
2021-11-02 09:50:00,85.01,85.04,84.77,84.81,16176.0,73.8533,73.8794,73.6448,73.6795,16176.0
2021-11-02 09:55:00,84.78,84.78,84.62,84.67,10365.0,73.6535,73.6535,73.5145,73.5579,10365.0
2021-11-02 10:00:00,84.68,84.7,84.48,84.51,10697.0,73.5666,73.584,73.3928,73.4189,10697.0
2021-11-02 10:05:00,84.51,84.57,84.31,84.55,22598.0,73.4189,73.471,73.2452,73.4537,22598.0
2021-11-02 10:10:00,84.64,84.85,84.61,84.85,19936.0,73.5319,73.7143,73.5058,73.7143,19936.0
2021-11-02 10:15:00,84.85,84.87,84.63,84.67,19662.0,73.7143,73.7317,73.5232,73.5579,19662.0
2021-11-02 10:20:00,84.67,84.79,84.65,84.79,18724.0,73.5579,73.6622,73.5405,73.6622,18724.0
2021-11-02 10:25:00,84.78,84.79,84.7,84.74,17752.0,73.6535,73.6622,73.584,73.6187,17752.0
2021-11-02 10:30:00,84.76,84.8,84.63,84.66,24228.0,73.6361,73.6709,73.5232,73.5492,24228.0
2021-11-02 10:35:00,84.65,84.69,84.47,84.47,17266.0,73.5405,73.5753,73.3842,73.3842,17266.0
2021-11-02 10:40:00,84.48,84.59,84.48,84.59,23924.0,73.3928,73.4884,73.3928,73.4884,23924.0
2021-11-02 10:45:00,84.56,84.59,84.5,84.5,16920.0,73.4624,73.4884,73.4102,73.4102,16920.0
2021-11-02 10:50:00,84.49,84.5,84.4,84.4,10353.0,73.4015,73.4102,73.3233,73.3233,10353.0
2021-11-02 10:55:00,84.41,84.57,84.41,84.55,14862.0,73.332,73.471,73.332,73.4537,14862.0
2021-11-02 11:00:00,84.51,84.58,84.46,84.54,13925.0,73.4189,73.4797,73.3755,73.445,13925.0
2021-11-02 11:05:00,84.55,84.79,84.53,84.79,15137.0,73.4537,73.6622,73.4363,73.6622,15137.0
2021-11-02 11:10:00,84.8,84.83,84.77,84.8,8369.0,73.6709,73.6969,73.6448,73.6709,8369.0
2021-11-02 11:15:00,84.8,84.92,84.77,84.83,14480.0,73.6709,73.7751,73.6448,73.6969,14480.0
2021-11-02 11:20:00,84.75,84.8,84.69,84.7,23058.0,73.6274,73.6709,73.5753,73.584,23058.0
2021-11-02 11:25:00,84.72,84.82,84.71,84.78,7797.0,73.6014,73.6882,73.5927,73.6535,7797.0
2021-11-02 11:30:00,84.8,84.83,84.75,84.81,22624.0,73.6709,73.6969,73.6274,73.6795,22624.0
2021-11-02 11:35:00,84.83,84.95,84.82,84.83,20187.0,73.6969,73.8012,73.6882,73.6969,20187.0
2021-11-02 11:40:00,84.82,84.87,84.8,84.81,10066.0,73.6882,73.7317,73.6709,73.6795,10066.0
2021-11-02 11:45:00,84.82,84.89,84.75,84.87,6645.0,73.6882,73.749,73.6274,73.7317,6645.0
2021-11-02 11:50:00,84.88,84.88,84.79,84.8,6075.0,73.7404,73.7404,73.6622,73.6709,6075.0
2021-11-02 11:55:00,84.81,84.86,84.81,84.81,4212.0,73.6795,73.723,73.6795,73.6795,4212.0
2021-11-02 12:00:00,84.82,84.82,84.77,84.79,7481.0,73.6882,73.6882,73.6448,73.6622,7481.0
2021-11-02 12:05:00,84.77,84.78,84.7,84.74,4791.0,73.6448,73.6535,73.584,73.6187,4791.0
2021-11-02 12:10:00,84.75,84.75,84.68,84.68,7673.0,73.6274,73.6274,73.5666,73.5666,7673.0
2021-11-02 12:15:00,84.67,84.72,84.65,84.65,6503.0,73.5579,73.6014,73.5405,73.5405,6503.0
2021-11-02 12:20:00,84.65,84.68,84.59,84.61,8215.0,73.5405,73.5666,73.4884,73.5058,8215.0
2021-11-02 12:25:00,84.62,84.64,84.58,84.58,7347.0,73.5145,73.5319,73.4797,73.4797,7347.0
2021-11-02 12:30:00,84.57,84.67,84.57,84.64,9229.0,73.471,73.5579,73.471,73.5319,9229.0
2021-11-02 12:35:00,84.66,84.66,84.6,84.63,1683.0,73.5492,73.5492,73.4971,73.5232,1683.0
2021-11-02 12:40:00,84.65,84.67,84.56,84.56,4967.0,73.5405,73.5579,73.4624,73.4624,4967.0
2021-11-02 12:45:00,84.57,84.6,84.53,84.55,6422.0,73.471,73.4971,73.4363,73.4537,6422.0
2021-11-02 12:50:00,84.55,84.58,84.52,84.56,9136.0,73.4537,73.4797,73.4276,73.4624,9136.0
2021-11-02 12:55:00,84.58,84.64,84.58,84.64,4489.0,73.4797,73.5319,73.4797,73.5319,4489.0
2021-11-02 13:00:00,84.64,84.71,84.63,84.64,5383.0,73.5319,73.5927,73.5232,73.5319,5383.0
2021-11-02 13:05:00,84.64,84.7,84.64,84.68,4370.0,73.5319,73.584,73.5319,73.5666,4370.0
2021-11-02 13:10:00,84.69,84.77,84.64,84.76,7741.0,73.5753,73.6448,73.5319,73.6361,7741.0
2021-11-02 13:15:00,84.77,84.79,84.72,84.74,4359.0,73.6448,73.6622,73.6014,73.6187,4359.0
2021-11-02 13:20:00,84.73,84.77,84.64,84.66,6073.0,73.61,73.6448,73.5319,73.5492,6073.0
2021-11-02 13:25:00,84.65,84.69,84.6,84.67,8322.0,73.5405,73.5753,73.4971,73.5579,8322.0
2021-11-02 13:30:00,84.66,84.68,84.65,84.67,5346.0,73.5492,73.5666,73.5405,73.5579,5346.0
2021-11-02 13:35:00,84.67,84.78,84.67,84.76,5535.0,73.5579,73.6535,73.5579,73.6361,5535.0
2021-11-02 13:40:00,84.77,84.82,84.77,84.79,3179.0,73.6448,73.6882,73.6448,73.6622,3179.0
2021-11-02 13:45:00,84.78,84.83,84.77,84.82,7747.0,73.6535,73.6969,73.6448,73.6882,7747.0
2021-11-02 13:50:00,84.82,84.82,84.71,84.71,10375.0,73.6882,73.6882,73.5927,73.5927,10375.0
2021-11-02 13:55:00,84.7,84.75,84.69,84.74,6779.0,73.584,73.6274,73.5753,73.6187,6779.0
2021-11-02 14:00:00,84.75,84.83,84.73,84.81,14366.0,73.6274,73.6969,73.61,73.6795,14366.0
2021-11-02 14:05:00,84.8,84.89,84.79,84.85,18635.0,73.6709,73.749,73.6622,73.7143,18635.0
2021-11-02 14:10:00,84.86,85.0,84.85,84.97,16772.0,73.723,73.8446,73.7143,73.8185,16772.0
2021-11-02 14:15:00,84.98,85.08,84.98,85.06,13810.0,73.8272,73.9141,73.8272,73.8967,13810.0
2021-11-02 14:20:00,85.05,85.07,85.03,85.06,10423.0,73.888,73.9054,73.8707,73.8967,10423.0
2021-11-02 14:25:00,85.06,85.07,84.97,85.02,37737.0,73.8967,73.9054,73.8185,73.862,37737.0
2021-11-02 14:30:00,85.04,85.09,84.99,85.07,34685.0,73.8794,73.9228,73.8359,73.9054,34685.0
2021-11-02 14:35:00,85.09,85.28,85.08,85.25,37350.0,73.9228,74.0879,73.9141,74.0618,37350.0
2021-11-02 14:40:00,85.21,85.25,85.19,85.21,5448.0,74.027,74.0618,74.0097,74.027,5448.0
2021-11-02 14:45:00,85.22,85.25,85.2,85.23,8769.0,74.0357,74.0618,74.0184,74.0444,8769.0
2021-11-02 14:50:00,85.23,85.29,85.23,85.29,5201.0,74.0444,74.0965,74.0444,74.0965,5201.0
2021-11-02 14:55:00,85.3,85.35,85.28,85.3,10453.0,74.1052,74.1487,74.0879,74.1052,10453.0
2021-11-02 15:00:00,85.28,85.3,85.25,85.26,8678.0,74.0879,74.1052,74.0618,74.0705,8678.0
2021-11-02 15:05:00,85.26,85.29,85.22,85.22,13775.0,74.0705,74.0965,74.0357,74.0357,13775.0
2021-11-02 15:10:00,85.22,85.23,85.18,85.18,10412.0,74.0357,74.0444,74.001,74.001,10412.0
2021-11-02 15:15:00,85.19,85.19,85.13,85.15,10604.0,74.0097,74.0097,73.9575,73.9749,10604.0
2021-11-02 15:20:00,85.15,85.19,85.08,85.09,14351.0,73.9749,74.0097,73.9141,73.9228,14351.0
2021-11-02 15:25:00,85.08,85.14,85.05,85.06,13944.0,73.9141,73.9662,73.888,73.8967,13944.0
2021-11-02 15:30:00,85.03,85.04,84.97,85.01,10776.0,73.8707,73.8794,73.8185,73.8533,10776.0
2021-11-02 15:35:00,85.01,85.06,84.97,84.99,14464.0,73.8533,73.8967,73.8185,73.8359,14464.0
2021-11-02 15:40:00,84.98,85.08,84.98,85.08,16291.0,73.8272,73.9141,73.8272,73.9141,16291.0
2021-11-02 15:45:00,85.08,85.2,85.06,85.19,28903.0,73.9141,74.0184,73.8967,74.0097,28903.0
2021-11-02 15:50:00,85.19,85.23,85.15,85.2,52190.0,74.0097,74.0444,73.9749,74.0184,52190.0
2021-11-02 15:55:00,85.2,85.33,85.17,85.33,80583.0,74.0184,74.1313,73.9923,74.1313,80583.0
2021-11-03 09:30:00,85.3,85.72,85.3,85.7,36611.0,74.1052,74.4701,74.1052,74.4527,36611.0
2021-11-03 09:35:00,85.74,85.86,85.7,85.78,9830.0,74.4875,74.5917,74.4527,74.5222,9830.0
2021-11-03 09:40:00,85.81,85.87,85.68,85.79,14174.0,74.5483,74.6004,74.4354,74.5309,14174.0
2021-11-03 09:45:00,85.8,85.8,85.61,85.63,11557.0,74.5396,74.5396,74.3745,74.3919,11557.0
2021-11-03 09:50:00,85.63,85.68,85.61,85.66,13201.0,74.3919,74.4354,74.3745,74.418,13201.0
2021-11-03 09:55:00,85.64,85.69,85.45,85.45,9162.0,74.4006,74.444,74.2355,74.2355,9162.0
2021-11-03 10:00:00,85.46,85.48,85.28,85.34,16642.0,74.2442,74.2616,74.0879,74.14,16642.0
2021-11-03 10:05:00,85.35,85.38,85.27,85.31,10243.0,74.1487,74.1747,74.0792,74.1139,10243.0
2021-11-03 10:10:00,85.32,85.42,85.27,85.33,6650.0,74.1226,74.2095,74.0792,74.1313,6650.0
2021-11-03 10:15:00,85.32,85.32,85.22,85.25,6854.0,74.1226,74.1226,74.0357,74.0618,6854.0
2021-11-03 10:20:00,85.25,85.28,85.16,85.27,10682.0,74.0618,74.0879,73.9836,74.0792,10682.0
2021-11-03 10:25:00,85.26,85.39,85.25,85.26,10117.0,74.0705,74.1834,74.0618,74.0705,10117.0
2021-11-03 10:30:00,85.29,85.34,85.01,85.05,8197.0,74.0965,74.14,73.8533,73.888,8197.0
2021-11-03 10:35:00,85.05,85.16,84.99,85.09,16959.0,73.888,73.9836,73.8359,73.9228,16959.0
2021-11-03 10:40:00,85.08,85.13,84.96,84.96,7799.0,73.9141,73.9575,73.8099,73.8099,7799.0
2021-11-03 10:45:00,84.97,85.26,84.96,85.17,7203.0,73.8185,74.0705,73.8099,73.9923,7203.0
2021-11-03 10:50:00,85.18,85.24,85.17,85.17,4085.0,74.001,74.0531,73.9923,73.9923,4085.0
2021-11-03 10:55:00,85.18,85.21,85.13,85.15,9703.0,74.001,74.027,73.9575,73.9749,9703.0
2021-11-03 11:00:00,85.12,85.13,84.97,84.98,6398.0,73.9489,73.9575,73.8185,73.8272,6398.0
2021-11-03 11:05:00,84.97,84.99,84.84,84.84,12040.0,73.8185,73.8359,73.7056,73.7056,12040.0
2021-11-03 11:10:00,84.86,84.92,84.85,84.88,10000.0,73.723,73.7751,73.7143,73.7404,10000.0
2021-11-03 11:15:00,84.88,84.93,84.84,84.84,7869.0,73.7404,73.7838,73.7056,73.7056,7869.0
2021-11-03 11:20:00,84.82,84.87,84.81,84.85,9712.0,73.6882,73.7317,73.6795,73.7143,9712.0
2021-11-03 11:25:00,84.85,84.88,84.74,84.76,4321.0,73.7143,73.7404,73.6187,73.6361,4321.0
2021-11-03 11:30:00,84.76,84.81,84.73,84.75,7334.0,73.6361,73.6795,73.61,73.6274,7334.0
2021-11-03 11:35:00,84.75,84.76,84.62,84.63,5015.0,73.6274,73.6361,73.5145,73.5232,5015.0
2021-11-03 11:40:00,84.64,84.71,84.62,84.71,6991.0,73.5319,73.5927,73.5145,73.5927,6991.0
2021-11-03 11:45:00,84.71,84.72,84.56,84.58,5982.0,73.5927,73.6014,73.4624,73.4797,5982.0
2021-11-03 11:50:00,84.57,84.6,84.5,84.5,10776.0,73.471,73.4971,73.4102,73.4102,10776.0
2021-11-03 11:55:00,84.5,84.56,84.5,84.53,5069.0,73.4102,73.4624,73.4102,73.4363,5069.0
2021-11-03 12:00:00,84.53,84.56,84.46,84.47,7216.0,73.4363,73.4624,73.3755,73.3842,7216.0
2021-11-03 12:05:00,84.46,84.63,84.45,84.63,6191.0,73.3755,73.5232,73.3668,73.5232,6191.0
2021-11-03 12:10:00,84.64,84.73,84.62,84.7,11992.0,73.5319,73.61,73.5145,73.584,11992.0
2021-11-03 12:15:00,84.73,84.76,84.71,84.74,8364.0,73.61,73.6361,73.5927,73.6187,8364.0
2021-11-03 12:20:00,84.76,84.78,84.7,84.7,10563.0,73.6361,73.6535,73.584,73.584,10563.0
2021-11-03 12:25:00,84.71,84.72,84.67,84.72,8573.0,73.5927,73.6014,73.5579,73.6014,8573.0
2021-11-03 12:30:00,84.73,84.79,84.7,84.71,8369.0,73.61,73.6622,73.584,73.5927,8369.0
2021-11-03 12:35:00,84.69,84.74,84.67,84.67,6916.0,73.5753,73.6187,73.5579,73.5579,6916.0
2021-11-03 12:40:00,84.68,84.69,84.63,84.66,8661.0,73.5666,73.5753,73.5232,73.5492,8661.0
2021-11-03 12:45:00,84.66,84.71,84.65,84.66,8759.0,73.5492,73.5927,73.5405,73.5492,8759.0
2021-11-03 12:50:00,84.66,84.71,84.65,84.7,6108.0,73.5492,73.5927,73.5405,73.584,6108.0
2021-11-03 12:55:00,84.69,84.75,84.64,84.69,5922.0,73.5753,73.6274,73.5319,73.5753,5922.0
2021-11-03 13:00:00,84.68,84.7,84.64,84.65,2929.0,73.5666,73.584,73.5319,73.5405,2929.0
2021-11-03 13:05:00,84.66,84.66,84.61,84.61,8774.0,73.5492,73.5492,73.5058,73.5058,8774.0
2021-11-03 13:10:00,84.6,84.65,84.58,84.58,5196.0,73.4971,73.5405,73.4797,73.4797,5196.0
2021-11-03 13:15:00,84.59,84.61,84.56,84.6,5734.0,73.4884,73.5058,73.4624,73.4971,5734.0
2021-11-03 13:20:00,84.58,84.66,84.58,84.64,8026.0,73.4797,73.5492,73.4797,73.5319,8026.0
2021-11-03 13:25:00,84.64,84.65,84.6,84.65,5720.0,73.5319,73.5405,73.4971,73.5405,5720.0
2021-11-03 13:30:00,84.64,84.66,84.63,84.63,7008.0,73.5319,73.5492,73.5232,73.5232,7008.0
2021-11-03 13:35:00,84.64,84.64,84.58,84.59,5730.0,73.5319,73.5319,73.4797,73.4884,5730.0
2021-11-03 13:40:00,84.59,84.59,84.55,84.58,6553.0,73.4884,73.4884,73.4537,73.4797,6553.0
2021-11-03 13:45:00,84.57,84.57,84.51,84.53,13593.0,73.471,73.471,73.4189,73.4363,13593.0
2021-11-03 13:50:00,84.51,84.53,84.47,84.52,9560.0,73.4189,73.4363,73.3842,73.4276,9560.0
2021-11-03 13:55:00,84.52,84.54,84.49,84.51,10913.0,73.4276,73.445,73.4015,73.4189,10913.0
2021-11-03 14:00:00,84.5,84.7,84.5,84.66,13663.0,73.4102,73.584,73.4102,73.5492,13663.0
2021-11-03 14:05:00,84.69,84.7,84.5,84.58,12608.0,73.5753,73.584,73.4102,73.4797,12608.0
2021-11-03 14:10:00,84.55,84.57,84.48,84.48,4433.0,73.4537,73.471,73.3928,73.3928,4433.0
2021-11-03 14:15:00,84.49,84.51,84.36,84.44,12938.0,73.4015,73.4189,73.2886,73.3581,12938.0
2021-11-03 14:20:00,84.45,84.55,84.45,84.54,8851.0,73.3668,73.4537,73.3668,73.445,8851.0
2021-11-03 14:25:00,84.56,84.6,84.51,84.53,8598.0,73.4624,73.4971,73.4189,73.4363,8598.0
2021-11-03 14:30:00,84.53,84.61,84.53,84.57,11449.0,73.4363,73.5058,73.4363,73.471,11449.0
2021-11-03 14:35:00,84.57,84.57,84.5,84.56,11058.0,73.471,73.471,73.4102,73.4624,11058.0
2021-11-03 14:40:00,84.57,84.7,84.55,84.69,19634.0,73.471,73.584,73.4537,73.5753,19634.0
2021-11-03 14:45:00,84.71,84.85,84.71,84.84,16618.0,73.5927,73.7143,73.5927,73.7056,16618.0
2021-11-03 14:50:00,84.83,84.89,84.78,84.85,7820.0,73.6969,73.749,73.6535,73.7143,7820.0
2021-11-03 14:55:00,84.86,84.88,84.82,84.82,4942.0,73.723,73.7404,73.6882,73.6882,4942.0
2021-11-03 15:00:00,84.81,84.82,84.65,84.65,11555.0,73.6795,73.6882,73.5405,73.5405,11555.0
2021-11-03 15:05:00,84.64,84.74,84.64,84.74,7101.0,73.5319,73.6187,73.5319,73.6187,7101.0
2021-11-03 15:10:00,84.74,84.77,84.68,84.68,5241.0,73.6187,73.6448,73.5666,73.5666,5241.0
2021-11-03 15:15:00,84.68,84.69,84.59,84.62,11568.0,73.5666,73.5753,73.4884,73.5145,11568.0
2021-11-03 15:20:00,84.63,84.72,84.63,84.72,10990.0,73.5232,73.6014,73.5232,73.6014,10990.0
2021-11-03 15:25:00,84.72,84.73,84.68,84.72,8388.0,73.6014,73.61,73.5666,73.6014,8388.0
2021-11-03 15:30:00,84.72,84.77,84.69,84.73,16416.0,73.6014,73.6448,73.5753,73.61,16416.0
2021-11-03 15:35:00,84.73,84.79,84.7,84.71,16093.0,73.61,73.6622,73.584,73.5927,16093.0
2021-11-03 15:40:00,84.7,84.88,84.68,84.87,14919.0,73.584,73.7404,73.5666,73.7317,14919.0
2021-11-03 15:45:00,84.88,84.97,84.88,84.94,22214.0,73.7404,73.8185,73.7404,73.7925,22214.0
2021-11-03 15:50:00,84.94,85.0,84.84,84.91,62910.0,73.7925,73.8446,73.7056,73.7664,62910.0
2021-11-03 15:55:00,84.9,84.94,84.89,84.93,68444.0,73.7577,73.7925,73.749,73.7838,68444.0
2021-11-04 09:30:00,84.98,85.0,84.68,84.91,38070.0,73.8272,73.8446,73.5666,73.7664,38070.0
2021-11-04 09:35:00,84.96,85.2,84.96,85.04,4796.0,73.8099,74.0184,73.8099,73.8794,4796.0
2021-11-04 09:40:00,85.03,85.05,84.83,84.85,13866.0,73.8707,73.888,73.6969,73.7143,13866.0
2021-11-04 09:45:00,84.82,84.83,84.52,84.56,12228.0,73.6882,73.6969,73.4276,73.4624,12228.0
2021-11-04 09:50:00,84.55,84.67,84.5,84.58,12447.0,73.4537,73.5579,73.4102,73.4797,12447.0
2021-11-04 09:55:00,84.58,84.58,84.44,84.44,14131.0,73.4797,73.4797,73.3581,73.3581,14131.0
2021-11-04 10:00:00,84.47,84.55,84.4,84.41,10244.0,73.3842,73.4537,73.3233,73.332,10244.0
2021-11-04 10:05:00,84.42,84.45,84.36,84.41,13110.0,73.3407,73.3668,73.2886,73.332,13110.0
2021-11-04 10:10:00,84.44,84.54,84.4,84.54,8224.0,73.3581,73.445,73.3233,73.445,8224.0
2021-11-04 10:15:00,84.55,84.64,84.52,84.55,16598.0,73.4537,73.5319,73.4276,73.4537,16598.0
2021-11-04 10:20:00,84.54,84.62,84.52,84.55,14305.0,73.445,73.5145,73.4276,73.4537,14305.0
2021-11-04 10:25:00,84.56,84.68,84.54,84.63,8939.0,73.4624,73.5666,73.445,73.5232,8939.0
2021-11-04 10:30:00,84.61,84.67,84.58,84.67,8121.0,73.5058,73.5579,73.4797,73.5579,8121.0
2021-11-04 10:35:00,84.68,84.71,84.59,84.59,10351.0,73.5666,73.5927,73.4884,73.4884,10351.0
2021-11-04 10:40:00,84.59,84.59,84.47,84.54,10916.0,73.4884,73.4884,73.3842,73.445,10916.0
2021-11-04 10:45:00,84.55,84.55,84.35,84.43,12202.0,73.4537,73.4537,73.2799,73.3494,12202.0
2021-11-04 10:50:00,84.43,84.5,84.4,84.46,13766.0,73.3494,73.4102,73.3233,73.3755,13766.0
2021-11-04 10:55:00,84.45,84.58,84.45,84.57,10513.0,73.3668,73.4797,73.3668,73.471,10513.0
2021-11-04 11:00:00,84.59,84.62,84.56,84.56,19948.0,73.4884,73.5145,73.4624,73.4624,19948.0
2021-11-04 11:05:00,84.57,84.58,84.41,84.47,18569.0,73.471,73.4797,73.332,73.3842,18569.0
2021-11-04 11:10:00,84.45,84.48,84.37,84.38,12972.0,73.3668,73.3928,73.2973,73.306,12972.0
2021-11-04 11:15:00,84.37,84.48,84.31,84.46,27934.0,73.2973,73.3928,73.2452,73.3755,27934.0
2021-11-04 11:20:00,84.46,84.53,84.44,84.52,9744.0,73.3755,73.4363,73.3581,73.4276,9744.0
2021-11-04 11:25:00,84.53,84.61,84.51,84.58,14950.0,73.4363,73.5058,73.4189,73.4797,14950.0
2021-11-04 11:30:00,84.56,84.57,84.46,84.48,18675.0,73.4624,73.471,73.3755,73.3928,18675.0
2021-11-04 11:35:00,84.47,84.48,84.33,84.34,15573.0,73.3842,73.3928,73.2625,73.2712,15573.0
2021-11-04 11:40:00,84.34,84.35,84.27,84.28,16260.0,73.2712,73.2799,73.2104,73.2191,16260.0
2021-11-04 11:45:00,84.27,84.28,84.17,84.17,16591.0,73.2104,73.2191,73.1235,73.1235,16591.0
2021-11-04 11:50:00,84.17,84.19,84.12,84.15,18821.0,73.1235,73.1409,73.0801,73.1062,18821.0
2021-11-04 11:55:00,84.14,84.17,84.08,84.17,23948.0,73.0975,73.1235,73.0453,73.1235,23948.0
2021-11-04 12:00:00,84.18,84.18,84.01,84.03,15383.0,73.1322,73.1322,72.9845,73.0019,15383.0
2021-11-04 12:05:00,84.03,84.06,83.98,84.0,19988.0,73.0019,73.028,72.9585,72.9758,19988.0
2021-11-04 12:10:00,83.98,84.01,83.95,83.98,12593.0,72.9585,72.9845,72.9324,72.9585,12593.0
2021-11-04 12:15:00,83.96,83.96,83.9,83.94,18903.0,72.9411,72.9411,72.889,72.9237,18903.0
2021-11-04 12:20:00,83.92,83.94,83.87,83.89,8609.0,72.9063,72.9237,72.8629,72.8803,8609.0
2021-11-04 12:25:00,83.89,83.9,83.86,83.88,8285.0,72.8803,72.889,72.8542,72.8716,8285.0
2021-11-04 12:30:00,83.86,83.86,83.77,83.77,10389.0,72.8542,72.8542,72.776,72.776,10389.0
2021-11-04 12:35:00,83.77,83.8,83.73,83.74,6884.0,72.776,72.8021,72.7413,72.75,6884.0
2021-11-04 12:40:00,83.72,83.73,83.68,83.69,9291.0,72.7326,72.7413,72.6978,72.7065,9291.0
2021-11-04 12:45:00,83.66,83.66,83.53,83.54,13446.0,72.6805,72.6805,72.5675,72.5762,13446.0
2021-11-04 12:50:00,83.55,83.55,83.47,83.47,17284.0,72.5849,72.5849,72.5154,72.5154,17284.0
2021-11-04 12:55:00,83.46,83.48,83.31,83.31,16272.0,72.5067,72.5241,72.3764,72.3764,16272.0
2021-11-04 13:00:00,83.31,83.34,83.23,83.25,18865.0,72.3764,72.4025,72.3069,72.3243,18865.0
2021-11-04 13:05:00,83.24,83.25,83.13,83.13,16190.0,72.3156,72.3243,72.22,72.22,16190.0
2021-11-04 13:10:00,83.13,83.15,83.08,83.13,16743.0,72.22,72.2374,72.1766,72.22,16743.0
2021-11-04 13:15:00,83.13,83.2,83.09,83.19,28112.0,72.22,72.2808,72.1853,72.2721,28112.0
2021-11-04 13:20:00,83.18,83.19,83.05,83.06,11047.0,72.2635,72.2721,72.1505,72.1592,11047.0
2021-11-04 13:25:00,83.05,83.11,82.99,83.04,27767.0,72.1505,72.2026,72.0984,72.1418,27767.0
2021-11-04 13:30:00,83.04,83.06,82.8,82.85,21912.0,72.1418,72.1592,71.9333,71.9768,21912.0
2021-11-04 13:35:00,82.85,82.97,82.81,82.96,25996.0,71.9768,72.081,71.942,72.0723,25996.0
2021-11-04 13:40:00,82.96,83.06,82.91,83.04,11122.0,72.0723,72.1592,72.0289,72.1418,11122.0
2021-11-04 13:45:00,83.03,83.32,83.01,83.22,76823.0,72.1331,72.3851,72.1158,72.2982,76823.0
2021-11-04 13:50:00,83.23,83.23,83.11,83.13,10135.0,72.3069,72.3069,72.2026,72.22,10135.0
2021-11-04 13:55:00,83.12,83.13,82.99,83.03,14568.0,72.2113,72.22,72.0984,72.1331,14568.0
2021-11-04 14:00:00,83.04,83.18,83.04,83.14,13397.0,72.1418,72.2635,72.1418,72.2287,13397.0
2021-11-04 14:05:00,83.14,83.2,83.14,83.2,22805.0,72.2287,72.2808,72.2287,72.2808,22805.0
2021-11-04 14:10:00,83.2,83.22,83.14,83.22,17400.0,72.2808,72.2982,72.2287,72.2982,17400.0
2021-11-04 14:15:00,83.24,83.24,83.07,83.09,18331.0,72.3156,72.3156,72.1679,72.1853,18331.0
2021-11-04 14:20:00,83.11,83.16,83.06,83.13,12060.0,72.2026,72.2461,72.1592,72.22,12060.0
2021-11-04 14:25:00,83.12,83.28,83.12,83.28,12574.0,72.2113,72.3503,72.2113,72.3503,12574.0
2021-11-04 14:30:00,83.28,83.42,83.25,83.39,13130.0,72.3503,72.472,72.3243,72.4459,13130.0
2021-11-04 14:35:00,83.39,83.42,83.36,83.39,12462.0,72.4459,72.472,72.4198,72.4459,12462.0
2021-11-04 14:40:00,83.41,83.47,83.39,83.44,11677.0,72.4633,72.5154,72.4459,72.4893,11677.0
2021-11-04 14:45:00,83.42,83.52,83.41,83.51,10577.0,72.472,72.5588,72.4633,72.5502,10577.0
2021-11-04 14:50:00,83.52,83.6,83.51,83.58,13799.0,72.5588,72.6283,72.5502,72.611,13799.0
2021-11-04 14:55:00,83.61,83.71,83.57,83.69,10114.0,72.637,72.7239,72.6023,72.7065,10114.0
2021-11-04 15:00:00,83.71,83.71,83.62,83.68,13741.0,72.7239,72.7239,72.6457,72.6978,13741.0
2021-11-04 15:05:00,83.69,83.88,83.69,83.87,13420.0,72.7065,72.8716,72.7065,72.8629,13420.0
2021-11-04 15:10:00,83.88,83.94,83.8,83.86,11530.0,72.8716,72.9237,72.8021,72.8542,11530.0
2021-11-04 15:15:00,83.86,83.91,83.81,83.85,10826.0,72.8542,72.8977,72.8108,72.8455,10826.0
2021-11-04 15:20:00,83.85,83.89,83.82,83.84,12352.0,72.8455,72.8803,72.8195,72.8368,12352.0
2021-11-04 15:25:00,83.83,83.83,83.67,83.68,11339.0,72.8282,72.8282,72.6892,72.6978,11339.0
2021-11-04 15:30:00,83.68,83.84,83.66,83.84,12208.0,72.6978,72.8368,72.6805,72.8368,12208.0
2021-11-04 15:35:00,83.84,83.89,83.79,83.84,14737.0,72.8368,72.8803,72.7934,72.8368,14737.0
2021-11-04 15:40:00,83.86,83.86,83.8,83.85,18283.0,72.8542,72.8542,72.8021,72.8455,18283.0
2021-11-04 15:45:00,83.86,83.89,83.81,83.84,47931.0,72.8542,72.8803,72.8108,72.8368,47931.0
2021-11-04 15:50:00,83.84,83.94,83.83,83.91,60514.0,72.8368,72.9237,72.8282,72.8977,60514.0
2021-11-04 15:55:00,83.91,83.94,83.83,83.9,112355.0,72.8977,72.9237,72.8282,72.889,112355.0
2021-11-05 09:30:00,84.35,84.77,84.2,84.68,40223.0,73.2799,73.6448,73.1496,73.5666,40223.0
2021-11-05 09:35:00,84.64,84.64,84.41,84.49,8056.0,73.5319,73.5319,73.332,73.4015,8056.0
2021-11-05 09:40:00,84.49,84.94,84.48,84.88,13310.0,73.4015,73.7925,73.3928,73.7404,13310.0
2021-11-05 09:45:00,84.94,85.11,84.94,85.07,16093.0,73.7925,73.9402,73.7925,73.9054,16093.0
2021-11-05 09:50:00,85.09,85.38,85.09,85.38,17380.0,73.9228,74.1747,73.9228,74.1747,17380.0
2021-11-05 09:55:00,85.39,85.57,85.27,85.29,18197.0,74.1834,74.3398,74.0792,74.0965,18197.0
2021-11-05 10:00:00,85.29,85.29,85.12,85.21,9178.0,74.0965,74.0965,73.9489,74.027,9178.0
2021-11-05 10:05:00,85.22,85.24,85.12,85.17,6508.0,74.0357,74.0531,73.9489,73.9923,6508.0
2021-11-05 10:10:00,85.18,85.2,85.01,85.02,12507.0,74.001,74.0184,73.8533,73.862,12507.0
2021-11-05 10:15:00,85.01,85.09,84.97,84.99,8250.0,73.8533,73.9228,73.8185,73.8359,8250.0
2021-11-05 10:20:00,84.99,85.0,84.8,84.9,11574.0,73.8359,73.8446,73.6709,73.7577,11574.0
2021-11-05 10:25:00,84.91,85.06,84.88,85.0,13831.0,73.7664,73.8967,73.7404,73.8446,13831.0
2021-11-05 10:30:00,85.01,85.15,84.97,85.06,8991.0,73.8533,73.9749,73.8185,73.8967,8991.0
2021-11-05 10:35:00,85.05,85.07,84.95,84.98,9970.0,73.888,73.9054,73.8012,73.8272,9970.0
2021-11-05 10:40:00,84.94,84.98,84.87,84.88,12181.0,73.7925,73.8272,73.7317,73.7404,12181.0
2021-11-05 10:45:00,84.89,84.94,84.8,84.94,7746.0,73.749,73.7925,73.6709,73.7925,7746.0
2021-11-05 10:50:00,84.94,85.08,84.88,85.08,12755.0,73.7925,73.9141,73.7404,73.9141,12755.0
2021-11-05 10:55:00,85.08,85.14,85.01,85.14,7279.0,73.9141,73.9662,73.8533,73.9662,7279.0
2021-11-05 11:00:00,85.13,85.19,85.1,85.15,9309.0,73.9575,74.0097,73.9315,73.9749,9309.0
2021-11-05 11:05:00,85.13,85.17,85.03,85.05,7494.0,73.9575,73.9923,73.8707,73.888,7494.0
2021-11-05 11:10:00,85.07,85.22,85.07,85.1,14467.0,73.9054,74.0357,73.9054,73.9315,14467.0
2021-11-05 11:15:00,85.07,85.14,84.91,84.92,40796.0,73.9054,73.9662,73.7664,73.7751,40796.0
2021-11-05 11:20:00,84.92,85.0,84.9,84.92,7033.0,73.7751,73.8446,73.7577,73.7751,7033.0
2021-11-05 11:25:00,84.92,85.03,84.89,84.96,6955.0,73.7751,73.8707,73.749,73.8099,6955.0
2021-11-05 11:30:00,84.93,85.0,84.87,84.96,5333.0,73.7838,73.8446,73.7317,73.8099,5333.0
2021-11-05 11:35:00,84.95,84.97,84.87,84.97,6131.0,73.8012,73.8185,73.7317,73.8185,6131.0
2021-11-05 11:40:00,84.97,85.05,84.97,84.98,5767.0,73.8185,73.888,73.8185,73.8272,5767.0
2021-11-05 11:45:00,84.94,84.94,84.84,84.89,5700.0,73.7925,73.7925,73.7056,73.749,5700.0
2021-11-05 11:50:00,84.95,84.95,84.73,84.82,7117.0,73.8012,73.8012,73.61,73.6882,7117.0
2021-11-05 11:55:00,84.77,84.77,84.68,84.71,5076.0,73.6448,73.6448,73.5666,73.5927,5076.0
2021-11-05 12:00:00,84.7,84.76,84.64,84.72,15254.0,73.584,73.6361,73.5319,73.6014,15254.0
2021-11-05 12:05:00,84.73,84.73,84.65,84.73,7235.0,73.61,73.61,73.5405,73.61,7235.0
2021-11-05 12:10:00,84.73,84.77,84.67,84.68,24285.0,73.61,73.6448,73.5579,73.5666,24285.0
2021-11-05 12:15:00,84.68,84.72,84.66,84.67,4121.0,73.5666,73.6014,73.5492,73.5579,4121.0
2021-11-05 12:20:00,84.66,84.66,84.6,84.61,4808.0,73.5492,73.5492,73.4971,73.5058,4808.0
2021-11-05 12:25:00,84.61,84.71,84.61,84.69,5340.0,73.5058,73.5927,73.5058,73.5753,5340.0
2021-11-05 12:30:00,84.7,84.75,84.68,84.73,5870.0,73.584,73.6274,73.5666,73.61,5870.0
2021-11-05 12:35:00,84.74,84.84,84.72,84.82,3712.0,73.6187,73.7056,73.6014,73.6882,3712.0
2021-11-05 12:40:00,84.81,84.85,84.77,84.85,2585.0,73.6795,73.7143,73.6448,73.7143,2585.0
2021-11-05 12:45:00,84.86,84.91,84.8,84.83,5743.0,73.723,73.7664,73.6709,73.6969,5743.0
2021-11-05 12:50:00,84.82,84.93,84.81,84.92,5312.0,73.6882,73.7838,73.6795,73.7751,5312.0
2021-11-05 12:55:00,84.91,84.98,84.89,84.9,6900.0,73.7664,73.8272,73.749,73.7577,6900.0
2021-11-05 13:00:00,84.91,85.07,84.91,85.02,3347.0,73.7664,73.9054,73.7664,73.862,3347.0
2021-11-05 13:05:00,85.0,85.01,84.84,84.87,8896.0,73.8446,73.8533,73.7056,73.7317,8896.0
2021-11-05 13:10:00,84.88,84.96,84.87,84.95,9105.0,73.7404,73.8099,73.7317,73.8012,9105.0
2021-11-05 13:15:00,84.96,85.06,84.94,85.04,7895.0,73.8099,73.8967,73.7925,73.8794,7895.0
2021-11-05 13:20:00,85.05,85.15,85.03,85.03,5474.0,73.888,73.9749,73.8707,73.8707,5474.0
2021-11-05 13:25:00,85.04,85.09,84.98,85.06,10543.0,73.8794,73.9228,73.8272,73.8967,10543.0
2021-11-05 13:30:00,85.06,85.16,85.02,85.16,5100.0,73.8967,73.9836,73.862,73.9836,5100.0
2021-11-05 13:35:00,85.14,85.15,85.02,85.02,5585.0,73.9662,73.9749,73.862,73.862,5585.0
2021-11-05 13:40:00,85.03,85.05,84.93,85.0,5936.0,73.8707,73.888,73.7838,73.8446,5936.0
2021-11-05 13:45:00,85.01,85.01,84.9,85.01,16251.0,73.8533,73.8533,73.7577,73.8533,16251.0
2021-11-05 13:50:00,84.98,85.01,84.94,84.95,5419.0,73.8272,73.8533,73.7925,73.8012,5419.0
2021-11-05 13:55:00,84.96,85.0,84.92,84.98,9253.0,73.8099,73.8446,73.7751,73.8272,9253.0
2021-11-05 14:00:00,84.97,85.03,84.91,84.97,12434.0,73.8185,73.8707,73.7664,73.8185,12434.0
2021-11-05 14:05:00,84.96,85.02,84.92,85.01,8306.0,73.8099,73.862,73.7751,73.8533,8306.0
2021-11-05 14:10:00,85.01,85.03,84.94,85.03,12521.0,73.8533,73.8707,73.7925,73.8707,12521.0
2021-11-05 14:15:00,85.05,85.05,84.98,85.04,9710.0,73.888,73.888,73.8272,73.8794,9710.0
2021-11-05 14:20:00,85.05,85.07,85.02,85.04,12324.0,73.888,73.9054,73.862,73.8794,12324.0
2021-11-05 14:25:00,85.03,85.07,85.02,85.06,9408.0,73.8707,73.9054,73.862,73.8967,9408.0
2021-11-05 14:30:00,85.07,85.14,85.05,85.05,14488.0,73.9054,73.9662,73.888,73.888,14488.0
2021-11-05 14:35:00,85.05,85.05,84.89,84.9,15207.0,73.888,73.888,73.749,73.7577,15207.0
2021-11-05 14:40:00,84.9,84.94,84.9,84.93,10753.0,73.7577,73.7925,73.7577,73.7838,10753.0
2021-11-05 14:45:00,84.92,84.95,84.89,84.94,7548.0,73.7751,73.8012,73.749,73.7925,7548.0
2021-11-05 14:50:00,84.95,84.98,84.91,84.92,10603.0,73.8012,73.8272,73.7664,73.7751,10603.0
2021-11-05 14:55:00,84.92,84.92,84.82,84.87,8068.0,73.7751,73.7751,73.6882,73.7317,8068.0
2021-11-05 15:00:00,84.88,85.1,84.87,85.1,11479.0,73.7404,73.9315,73.7317,73.9315,11479.0
2021-11-05 15:05:00,85.08,85.12,85.03,85.06,10352.0,73.9141,73.9489,73.8707,73.8967,10352.0
2021-11-05 15:10:00,85.05,85.09,84.98,84.98,9847.0,73.888,73.9228,73.8272,73.8272,9847.0
2021-11-05 15:15:00,84.98,85.05,84.97,85.02,16388.0,73.8272,73.888,73.8185,73.862,16388.0
2021-11-05 15:20:00,85.02,85.14,85.01,85.14,12790.0,73.862,73.9662,73.8533,73.9662,12790.0
2021-11-05 15:25:00,85.13,85.13,85.05,85.09,15706.0,73.9575,73.9575,73.888,73.9228,15706.0
2021-11-05 15:30:00,85.09,85.11,85.0,85.1,17097.0,73.9228,73.9402,73.8446,73.9315,17097.0
2021-11-05 15:35:00,85.11,85.24,85.11,85.15,26326.0,73.9402,74.0531,73.9402,73.9749,26326.0
2021-11-05 15:40:00,85.16,85.18,85.09,85.1,25797.0,73.9836,74.001,73.9228,73.9315,25797.0
2021-11-05 15:45:00,85.09,85.18,85.07,85.12,52310.0,73.9228,74.001,73.9054,73.9489,52310.0
2021-11-05 15:50:00,85.12,85.27,85.03,85.04,84730.0,73.9489,74.0792,73.8707,73.8794,84730.0
2021-11-05 15:55:00,85.04,85.07,84.98,85.02,128679.0,73.8794,73.9054,73.8272,73.862,128679.0
2021-11-08 09:30:00,85.17,85.19,84.61,84.64,60880.0,73.9923,74.0097,73.5058,73.5319,60880.0
2021-11-08 09:35:00,84.57,84.7,84.42,84.43,35362.0,73.471,73.584,73.3407,73.3494,35362.0
2021-11-08 09:40:00,84.4,84.41,84.21,84.21,35411.0,73.3233,73.332,73.1583,73.1583,35411.0
2021-11-08 09:45:00,84.22,84.24,84.06,84.18,31699.0,73.167,73.1843,73.028,73.1322,31699.0
2021-11-08 09:50:00,84.16,84.43,84.15,84.34,26698.0,73.1148,73.3494,73.1062,73.2712,26698.0
2021-11-08 09:55:00,84.37,84.51,84.28,84.5,23093.0,73.2973,73.4189,73.2191,73.4102,23093.0
2021-11-08 10:00:00,84.52,84.6,84.37,84.4,26138.0,73.4276,73.4971,73.2973,73.3233,26138.0
2021-11-08 10:05:00,84.4,84.52,84.32,84.5,15809.0,73.3233,73.4276,73.2538,73.4102,15809.0
2021-11-08 10:10:00,84.51,84.52,84.36,84.39,13921.0,73.4189,73.4276,73.2886,73.3147,13921.0
2021-11-08 10:15:00,84.38,84.4,84.2,84.32,24564.0,73.306,73.3233,73.1496,73.2538,24564.0
2021-11-08 10:20:00,84.3,84.33,84.2,84.3,31030.0,73.2365,73.2625,73.1496,73.2365,31030.0
2021-11-08 10:25:00,84.3,84.37,84.2,84.26,19356.0,73.2365,73.2973,73.1496,73.2017,19356.0
2021-11-08 10:30:00,84.26,84.35,84.21,84.31,21153.0,73.2017,73.2799,73.1583,73.2452,21153.0
2021-11-08 10:35:00,84.31,84.35,84.22,84.25,24485.0,73.2452,73.2799,73.167,73.193,24485.0
2021-11-08 10:40:00,84.25,84.32,84.13,84.15,21528.0,73.193,73.2538,73.0888,73.1062,21528.0
2021-11-08 10:45:00,84.14,84.21,84.05,84.05,35525.0,73.0975,73.1583,73.0193,73.0193,35525.0
2021-11-08 10:50:00,84.05,84.06,83.83,83.84,37409.0,73.0193,73.028,72.8282,72.8368,37409.0
2021-11-08 10:55:00,83.83,83.83,83.63,83.64,32936.0,72.8282,72.8282,72.6544,72.6631,32936.0
2021-11-08 11:00:00,83.64,83.76,83.64,83.74,16891.0,72.6631,72.7673,72.6631,72.75,16891.0
2021-11-08 11:05:00,83.75,83.76,83.61,83.61,16380.0,72.7587,72.7673,72.637,72.637,16380.0
2021-11-08 11:10:00,83.6,83.64,83.56,83.6,19887.0,72.6283,72.6631,72.5936,72.6283,19887.0
2021-11-08 11:15:00,83.59,83.68,83.56,83.56,13422.0,72.6197,72.6978,72.5936,72.5936,13422.0
2021-11-08 11:20:00,83.58,83.65,83.55,83.62,13594.0,72.611,72.6718,72.5849,72.6457,13594.0
2021-11-08 11:25:00,83.63,83.78,83.62,83.76,10752.0,72.6544,72.7847,72.6457,72.7673,10752.0
2021-11-08 11:30:00,83.77,83.77,83.69,83.71,9451.0,72.776,72.776,72.7065,72.7239,9451.0
2021-11-08 11:35:00,83.73,83.75,83.64,83.65,10681.0,72.7413,72.7587,72.6631,72.6718,10681.0
2021-11-08 11:40:00,83.65,83.68,83.55,83.55,12927.0,72.6718,72.6978,72.5849,72.5849,12927.0
2021-11-08 11:45:00,83.56,83.7,83.56,83.69,20298.0,72.5936,72.7152,72.5936,72.7065,20298.0
2021-11-08 11:50:00,83.69,83.75,83.69,83.74,8354.0,72.7065,72.7587,72.7065,72.75,8354.0
2021-11-08 11:55:00,83.73,83.75,83.63,83.68,14684.0,72.7413,72.7587,72.6544,72.6978,14684.0
2021-11-08 12:00:00,83.67,83.75,83.65,83.73,13754.0,72.6892,72.7587,72.6718,72.7413,13754.0
2021-11-08 12:05:00,83.71,83.74,83.65,83.7,19012.0,72.7239,72.75,72.6718,72.7152,19012.0
2021-11-08 12:10:00,83.7,83.81,83.69,83.79,21243.0,72.7152,72.8108,72.7065,72.7934,21243.0
2021-11-08 12:15:00,83.79,83.93,83.78,83.93,14714.0,72.7934,72.915,72.7847,72.915,14714.0
2021-11-08 12:20:00,83.93,84.01,83.89,83.93,20676.0,72.915,72.9845,72.8803,72.915,20676.0
2021-11-08 12:25:00,83.9,83.93,83.85,83.88,9013.0,72.889,72.915,72.8455,72.8716,9013.0
2021-11-08 12:30:00,83.87,83.87,83.74,83.76,10387.0,72.8629,72.8629,72.75,72.7673,10387.0
2021-11-08 12:35:00,83.75,83.81,83.74,83.77,19206.0,72.7587,72.8108,72.75,72.776,19206.0
2021-11-08 12:40:00,83.75,83.77,83.68,83.74,11581.0,72.7587,72.776,72.6978,72.75,11581.0
2021-11-08 12:45:00,83.75,83.82,83.72,83.76,12024.0,72.7587,72.8195,72.7326,72.7673,12024.0
2021-11-08 12:50:00,83.76,83.77,83.66,83.68,15322.0,72.7673,72.776,72.6805,72.6978,15322.0
2021-11-08 12:55:00,83.68,83.76,83.68,83.76,23976.0,72.6978,72.7673,72.6978,72.7673,23976.0
2021-11-08 13:00:00,83.77,83.79,83.7,83.72,10966.0,72.776,72.7934,72.7152,72.7326,10966.0
2021-11-08 13:05:00,83.72,83.75,83.69,83.73,12461.0,72.7326,72.7587,72.7065,72.7413,12461.0
2021-11-08 13:10:00,83.73,83.75,83.69,83.72,10024.0,72.7413,72.7587,72.7065,72.7326,10024.0
2021-11-08 13:15:00,83.72,83.73,83.69,83.72,14263.0,72.7326,72.7413,72.7065,72.7326,14263.0
2021-11-08 13:20:00,83.71,83.76,83.69,83.71,48094.0,72.7239,72.7673,72.7065,72.7239,48094.0
2021-11-08 13:25:00,83.72,83.77,83.7,83.72,10480.0,72.7326,72.776,72.7152,72.7326,10480.0
2021-11-08 13:30:00,83.7,83.75,83.7,83.75,14536.0,72.7152,72.7587,72.7152,72.7587,14536.0
2021-11-08 13:35:00,83.75,83.75,83.69,83.71,9787.0,72.7587,72.7587,72.7065,72.7239,9787.0
2021-11-08 13:40:00,83.72,83.85,83.72,83.84,14816.0,72.7326,72.8455,72.7326,72.8368,14816.0
2021-11-08 13:45:00,83.84,83.9,83.84,83.9,11728.0,72.8368,72.889,72.8368,72.889,11728.0
2021-11-08 13:50:00,83.9,83.91,83.86,83.89,11218.0,72.889,72.8977,72.8542,72.8803,11218.0
2021-11-08 13:55:00,83.89,83.96,83.88,83.94,8681.0,72.8803,72.9411,72.8716,72.9237,8681.0
2021-11-08 14:00:00,83.94,84.04,83.94,84.02,11482.0,72.9237,73.0106,72.9237,72.9932,11482.0
2021-11-08 14:05:00,84.02,84.02,83.93,83.95,6796.0,72.9932,72.9932,72.915,72.9324,6796.0
2021-11-08 14:10:00,83.96,83.98,83.86,83.87,13965.0,72.9411,72.9585,72.8542,72.8629,13965.0
2021-11-08 14:15:00,83.87,83.91,83.84,83.87,12691.0,72.8629,72.8977,72.8368,72.8629,12691.0
2021-11-08 14:20:00,83.87,83.89,83.84,83.86,8302.0,72.8629,72.8803,72.8368,72.8542,8302.0
2021-11-08 14:25:00,83.85,83.87,83.79,83.86,11702.0,72.8455,72.8629,72.7934,72.8542,11702.0
2021-11-08 14:30:00,83.85,83.86,83.8,83.8,17127.0,72.8455,72.8542,72.8021,72.8021,17127.0
2021-11-08 14:35:00,83.8,83.8,83.72,83.75,17609.0,72.8021,72.8021,72.7326,72.7587,17609.0
2021-11-08 14:40:00,83.74,83.77,83.73,83.76,10196.0,72.75,72.776,72.7413,72.7673,10196.0
2021-11-08 14:45:00,83.77,83.8,83.75,83.76,10547.0,72.776,72.8021,72.7587,72.7673,10547.0
2021-11-08 14:50:00,83.76,83.77,83.69,83.7,20551.0,72.7673,72.776,72.7065,72.7152,20551.0
2021-11-08 14:55:00,83.7,83.74,83.69,83.72,16680.0,72.7152,72.75,72.7065,72.7326,16680.0
2021-11-08 15:00:00,83.72,83.76,83.69,83.72,17312.0,72.7326,72.7673,72.7065,72.7326,17312.0
2021-11-08 15:05:00,83.72,83.85,83.71,83.84,24529.0,72.7326,72.8455,72.7239,72.8368,24529.0
2021-11-08 15:10:00,83.84,83.86,83.72,83.73,16184.0,72.8368,72.8542,72.7326,72.7413,16184.0
2021-11-08 15:15:00,83.73,83.74,83.69,83.7,38704.0,72.7413,72.75,72.7065,72.7152,38704.0
2021-11-08 15:20:00,83.7,83.73,83.69,83.71,20420.0,72.7152,72.7413,72.7065,72.7239,20420.0
2021-11-08 15:25:00,83.7,83.75,83.69,83.74,33645.0,72.7152,72.7587,72.7065,72.75,33645.0
2021-11-08 15:30:00,83.73,83.79,83.66,83.77,33641.0,72.7413,72.7934,72.6805,72.776,33641.0
2021-11-08 15:35:00,83.77,83.82,83.72,83.82,51911.0,72.776,72.8195,72.7326,72.8195,51911.0
2021-11-08 15:40:00,83.83,83.97,83.82,83.97,29888.0,72.8282,72.9498,72.8195,72.9498,29888.0
2021-11-08 15:45:00,83.95,84.08,83.95,84.08,33662.0,72.9324,73.0453,72.9324,73.0453,33662.0
2021-11-08 15:50:00,84.08,84.1,83.97,83.99,146191.0,73.0453,73.0627,72.9498,72.9672,146191.0
2021-11-08 15:55:00,84.0,84.0,83.85,83.9,172030.0,72.9758,72.9758,72.8455,72.889,172030.0
2021-11-09 09:30:00,83.49,83.76,83.35,83.42,84148.0,73.2141,73.4509,73.0913,73.1527,84148.0
2021-11-09 09:35:00,83.44,83.61,83.23,83.23,24262.0,73.1702,73.3193,72.9861,72.9861,24262.0
2021-11-09 09:40:00,83.25,83.34,83.04,83.07,32307.0,73.0036,73.0825,72.8195,72.8458,32307.0
2021-11-09 09:45:00,83.08,83.33,83.03,83.3,42999.0,72.8545,73.0738,72.8107,73.0475,42999.0
2021-11-09 09:50:00,83.29,83.8,83.23,83.73,55662.0,73.0387,73.4859,72.9861,73.4245,55662.0
2021-11-09 09:55:00,83.76,83.91,83.71,83.81,75068.0,73.4509,73.5824,73.407,73.4947,75068.0
2021-11-09 10:00:00,83.81,83.85,83.67,83.83,26706.0,73.4947,73.5298,73.3719,73.5122,26706.0
2021-11-09 10:05:00,83.85,83.94,83.63,83.67,31200.0,73.5298,73.6087,73.3369,73.3719,31200.0
2021-11-09 10:10:00,83.64,83.71,83.47,83.5,18525.0,73.3456,73.407,73.1965,73.2229,18525.0
2021-11-09 10:15:00,83.48,83.49,83.21,83.29,16418.0,73.2053,73.2141,72.9685,73.0387,16418.0
2021-11-09 10:20:00,83.28,83.54,83.27,83.49,19091.0,73.0299,73.2579,73.0212,73.2141,19091.0
2021-11-09 10:25:00,83.48,83.51,83.44,83.48,19416.0,73.2053,73.2316,73.1702,73.2053,19416.0
2021-11-09 10:30:00,83.49,83.5,83.42,83.43,15370.0,73.2141,73.2229,73.1527,73.1615,15370.0
2021-11-09 10:35:00,83.43,83.49,83.37,83.44,36082.0,73.1615,73.2141,73.1089,73.1702,36082.0
2021-11-09 10:40:00,83.46,83.62,83.45,83.62,24777.0,73.1878,73.3281,73.179,73.3281,24777.0
2021-11-09 10:45:00,83.61,83.61,83.52,83.53,7555.0,73.3193,73.3193,73.2404,73.2492,7555.0
2021-11-09 10:50:00,83.53,83.6,83.47,83.48,15169.0,73.2492,73.3105,73.1965,73.2053,15169.0
2021-11-09 10:55:00,83.49,83.51,83.36,83.42,15587.0,73.2141,73.2316,73.1001,73.1527,15587.0
2021-11-09 11:00:00,83.42,83.49,83.39,83.44,14064.0,73.1527,73.2141,73.1264,73.1702,14064.0
2021-11-09 11:05:00,83.43,83.43,83.16,83.18,11332.0,73.1615,73.1615,72.9247,72.9422,11332.0
2021-11-09 11:10:00,83.19,83.23,83.1,83.22,12806.0,72.951,72.9861,72.8721,72.9773,12806.0
2021-11-09 11:15:00,83.23,83.28,83.15,83.19,7768.0,72.9861,73.0299,72.9159,72.951,7768.0
2021-11-09 11:20:00,83.18,83.18,83.04,83.07,10026.0,72.9422,72.9422,72.8195,72.8458,10026.0
2021-11-09 11:25:00,83.06,83.16,83.02,83.12,12729.0,72.837,72.9247,72.8019,72.8896,12729.0
2021-11-09 11:30:00,83.14,83.2,83.1,83.2,5225.0,72.9072,72.9598,72.8721,72.9598,5225.0
2021-11-09 11:35:00,83.2,83.31,83.2,83.31,14889.0,72.9598,73.0562,72.9598,73.0562,14889.0
2021-11-09 11:40:00,83.31,83.42,83.3,83.38,10327.0,73.0562,73.1527,73.0475,73.1176,10327.0
2021-11-09 11:45:00,83.38,83.48,83.38,83.39,5172.0,73.1176,73.2053,73.1176,73.1264,5172.0
2021-11-09 11:50:00,83.39,83.44,83.34,83.43,17013.0,73.1264,73.1702,73.0825,73.1615,17013.0
2021-11-09 11:55:00,83.46,83.61,83.46,83.57,27745.0,73.1878,73.3193,73.1878,73.2842,27745.0
2021-11-09 12:00:00,83.59,83.74,83.55,83.74,8245.0,73.3018,73.4333,73.2667,73.4333,8245.0
2021-11-09 12:05:00,83.76,83.76,83.67,83.68,4640.0,73.4509,73.4509,73.3719,73.3807,4640.0
2021-11-09 12:10:00,83.68,83.68,83.63,83.63,7838.0,73.3807,73.3807,73.3369,73.3369,7838.0
2021-11-09 12:15:00,83.64,83.65,83.54,83.57,11011.0,73.3456,73.3544,73.2579,73.2842,11011.0
2021-11-09 12:20:00,83.57,83.6,83.54,83.58,9608.0,73.2842,73.3105,73.2579,73.293,9608.0
2021-11-09 12:25:00,83.6,83.65,83.56,83.6,13827.0,73.3105,73.3544,73.2755,73.3105,13827.0
2021-11-09 12:30:00,83.58,83.63,83.53,83.54,11253.0,73.293,73.3369,73.2492,73.2579,11253.0
2021-11-09 12:35:00,83.53,83.59,83.52,83.56,23020.0,73.2492,73.3018,73.2404,73.2755,23020.0
2021-11-09 12:40:00,83.56,83.58,83.53,83.53,13789.0,73.2755,73.293,73.2492,73.2492,13789.0
2021-11-09 12:45:00,83.52,83.52,83.44,83.45,15168.0,73.2404,73.2404,73.1702,73.179,15168.0
2021-11-09 12:50:00,83.44,83.58,83.44,83.58,8765.0,73.1702,73.293,73.1702,73.293,8765.0
2021-11-09 12:55:00,83.57,83.64,83.54,83.55,11935.0,73.2842,73.3456,73.2579,73.2667,11935.0
2021-11-09 13:00:00,83.55,83.57,83.49,83.53,9984.0,73.2667,73.2842,73.2141,73.2492,9984.0
2021-11-09 13:05:00,83.54,83.56,83.49,83.5,10235.0,73.2579,73.2755,73.2141,73.2229,10235.0
2021-11-09 13:10:00,83.5,83.54,83.46,83.52,13353.0,73.2229,73.2579,73.1878,73.2404,13353.0
2021-11-09 13:15:00,83.52,83.56,83.5,83.51,5820.0,73.2404,73.2755,73.2229,73.2316,5820.0
2021-11-09 13:20:00,83.51,83.51,83.45,83.46,7185.0,73.2316,73.2316,73.179,73.1878,7185.0
2021-11-09 13:25:00,83.46,83.57,83.43,83.53,12197.0,73.1878,73.2842,73.1615,73.2492,12197.0
2021-11-09 13:30:00,83.53,83.56,83.48,83.48,6156.0,73.2492,73.2755,73.2053,73.2053,6156.0
2021-11-09 13:35:00,83.51,83.57,83.51,83.55,11668.0,73.2316,73.2842,73.2316,73.2667,11668.0
2021-11-09 13:40:00,83.55,83.7,83.52,83.7,5084.0,73.2667,73.3982,73.2404,73.3982,5084.0
2021-11-09 13:45:00,83.68,83.68,83.6,83.65,9318.0,73.3807,73.3807,73.3105,73.3544,9318.0
2021-11-09 13:50:00,83.64,83.67,83.6,83.63,19374.0,73.3456,73.3719,73.3105,73.3369,19374.0
2021-11-09 13:55:00,83.63,83.68,83.58,83.68,4951.0,73.3369,73.3807,73.293,73.3807,4951.0
2021-11-09 14:00:00,83.68,83.7,83.61,83.63,7491.0,73.3807,73.3982,73.3193,73.3369,7491.0
2021-11-09 14:05:00,83.62,83.62,83.49,83.5,6530.0,73.3281,73.3281,73.2141,73.2229,6530.0
2021-11-09 14:10:00,83.5,83.57,83.5,83.54,14297.0,73.2229,73.2842,73.2229,73.2579,14297.0
2021-11-09 14:15:00,83.54,83.61,83.52,83.55,26099.0,73.2579,73.3193,73.2404,73.2667,26099.0
2021-11-09 14:20:00,83.56,83.57,83.48,83.5,39671.0,73.2755,73.2842,73.2053,73.2229,39671.0
2021-11-09 14:25:00,83.49,83.55,83.45,83.5,14199.0,73.2141,73.2667,73.179,73.2229,14199.0
2021-11-09 14:30:00,83.5,83.5,83.45,83.46,8860.0,73.2229,73.2229,73.179,73.1878,8860.0
2021-11-09 14:35:00,83.46,83.52,83.46,83.5,19145.0,73.1878,73.2404,73.1878,73.2229,19145.0
2021-11-09 14:40:00,83.5,83.59,83.49,83.52,57459.0,73.2229,73.3018,73.2141,73.2404,57459.0
2021-11-09 14:45:00,83.53,83.56,83.48,83.49,16488.0,73.2492,73.2755,73.2053,73.2141,16488.0
2021-11-09 14:50:00,83.49,83.55,83.45,83.47,19553.0,73.2141,73.2667,73.179,73.1965,19553.0
2021-11-09 14:55:00,83.45,83.46,83.41,83.46,15984.0,73.179,73.1878,73.1439,73.1878,15984.0
2021-11-09 15:00:00,83.47,83.49,83.43,83.45,17214.0,73.1965,73.2141,73.1615,73.179,17214.0
2021-11-09 15:05:00,83.45,83.45,83.37,83.37,11095.0,73.179,73.179,73.1089,73.1089,11095.0
2021-11-09 15:10:00,83.38,83.42,83.36,83.39,12050.0,73.1176,73.1527,73.1001,73.1264,12050.0
2021-11-09 15:15:00,83.4,83.4,83.27,83.29,16917.0,73.1352,73.1352,73.0212,73.0387,16917.0
2021-11-09 15:20:00,83.29,83.32,83.19,83.25,25063.0,73.0387,73.065,72.951,73.0036,25063.0
2021-11-09 15:25:00,83.25,83.36,83.24,83.28,22620.0,73.0036,73.1001,72.9949,73.0299,22620.0
2021-11-09 15:30:00,83.28,83.28,83.02,83.06,34579.0,73.0299,73.0299,72.8019,72.837,34579.0
2021-11-09 15:35:00,83.06,83.13,83.0,83.01,27312.0,72.837,72.8984,72.7844,72.7932,27312.0
2021-11-09 15:40:00,83.02,83.14,83.0,83.14,29751.0,72.8019,72.9072,72.7844,72.9072,29751.0
2021-11-09 15:45:00,83.15,83.15,83.06,83.1,36268.0,72.9159,72.9159,72.837,72.8721,36268.0
2021-11-09 15:50:00,83.09,83.21,83.02,83.09,100787.0,72.8633,72.9685,72.8019,72.8633,100787.0
2021-11-09 15:55:00,83.09,83.16,82.96,83.02,186986.0,72.8633,72.9247,72.7493,72.8019,186986.0
2021-11-10 09:30:00,83.58,84.24,83.55,83.88,102586.0,73.293,73.8718,73.2667,73.5561,102586.0
2021-11-10 09:35:00,83.84,84.03,83.65,83.9,215836.0,73.521,73.6876,73.3544,73.5736,215836.0
2021-11-10 09:40:00,83.88,83.97,83.76,83.82,14682.0,73.5561,73.635,73.4509,73.5035,14682.0
2021-11-10 09:45:00,83.81,83.92,83.67,83.83,14890.0,73.4947,73.5912,73.3719,73.5122,14890.0
2021-11-10 09:50:00,83.86,83.89,83.69,83.74,9549.0,73.5385,73.5649,73.3895,73.4333,9549.0
2021-11-10 09:55:00,83.71,83.71,83.54,83.57,35052.0,73.407,73.407,73.2579,73.2842,35052.0
2021-11-10 10:00:00,83.58,83.84,83.58,83.69,27543.0,73.293,73.521,73.293,73.3895,27543.0
2021-11-10 10:05:00,83.67,83.77,83.67,83.73,26832.0,73.3719,73.4596,73.3719,73.4245,26832.0
2021-11-10 10:10:00,83.77,83.77,83.64,83.7,11201.0,73.4596,73.4596,73.3456,73.3982,11201.0
2021-11-10 10:15:00,83.69,83.73,83.56,83.71,67667.0,73.3895,73.4245,73.2755,73.407,67667.0
2021-11-10 10:20:00,83.73,84.02,83.64,84.01,20543.0,73.4245,73.6789,73.3456,73.6701,20543.0
2021-11-10 10:25:00,84.01,84.03,83.81,83.87,9241.0,73.6701,73.6876,73.4947,73.5473,9241.0
2021-11-10 10:30:00,83.81,83.82,83.68,83.74,6930.0,73.4947,73.5035,73.3807,73.4333,6930.0
2021-11-10 10:35:00,83.75,83.83,83.68,83.7,7708.0,73.4421,73.5122,73.3807,73.3982,7708.0
2021-11-10 10:40:00,83.69,83.75,83.65,83.65,8628.0,73.3895,73.4421,73.3544,73.3544,8628.0
2021-11-10 10:45:00,83.65,83.65,83.48,83.59,20984.0,73.3544,73.3544,73.2053,73.3018,20984.0
2021-11-10 10:50:00,83.59,83.6,83.49,83.52,11856.0,73.3018,73.3105,73.2141,73.2404,11856.0
2021-11-10 10:55:00,83.52,83.59,83.49,83.57,15163.0,73.2404,73.3018,73.2141,73.2842,15163.0
2021-11-10 11:00:00,83.59,83.68,83.59,83.6,11716.0,73.3018,73.3807,73.3018,73.3105,11716.0
2021-11-10 11:05:00,83.61,83.64,83.54,83.54,10752.0,73.3193,73.3456,73.2579,73.2579,10752.0
2021-11-10 11:10:00,83.55,83.67,83.55,83.64,11423.0,73.2667,73.3719,73.2667,73.3456,11423.0
2021-11-10 11:15:00,83.64,83.65,83.53,83.54,18919.0,73.3456,73.3544,73.2492,73.2579,18919.0
2021-11-10 11:20:00,83.55,83.6,83.53,83.55,8492.0,73.2667,73.3105,73.2492,73.2667,8492.0
2021-11-10 11:25:00,83.55,83.67,83.55,83.65,11214.0,73.2667,73.3719,73.2667,73.3544,11214.0
2021-11-10 11:30:00,83.63,83.71,83.55,83.67,28950.0,73.3369,73.407,73.2667,73.3719,28950.0
2021-11-10 11:35:00,83.66,83.8,83.66,83.77,9306.0,73.3632,73.4859,73.3632,73.4596,9306.0
2021-11-10 11:40:00,83.78,83.86,83.77,83.84,6682.0,73.4684,73.5385,73.4596,73.521,6682.0
2021-11-10 11:45:00,83.83,83.87,83.8,83.82,7293.0,73.5122,73.5473,73.4859,73.5035,7293.0
2021-11-10 11:50:00,83.83,83.89,83.76,83.77,12573.0,73.5122,73.5649,73.4509,73.4596,12573.0
2021-11-10 11:55:00,83.77,83.79,83.74,83.79,7021.0,73.4596,73.4772,73.4333,73.4772,7021.0
2021-11-10 12:00:00,83.79,83.81,83.77,83.81,3900.0,73.4772,73.4947,73.4596,73.4947,3900.0
2021-11-10 12:05:00,83.8,83.81,83.71,83.71,12873.0,73.4859,73.4947,73.407,73.407,12873.0
2021-11-10 12:10:00,83.71,83.71,83.65,83.66,5750.0,73.407,73.407,73.3544,73.3632,5750.0
2021-11-10 12:15:00,83.66,83.7,83.64,83.69,4234.0,73.3632,73.3982,73.3456,73.3895,4234.0
2021-11-10 12:20:00,83.7,83.74,83.66,83.66,8607.0,73.3982,73.4333,73.3632,73.3632,8607.0
2021-11-10 12:25:00,83.67,83.72,83.63,83.69,7422.0,73.3719,73.4158,73.3369,73.3895,7422.0
2021-11-10 12:30:00,83.69,83.69,83.62,83.64,4368.0,73.3895,73.3895,73.3281,73.3456,4368.0
2021-11-10 12:35:00,83.63,83.67,83.6,83.66,7682.0,73.3369,73.3719,73.3105,73.3632,7682.0
2021-11-10 12:40:00,83.68,83.68,83.64,83.68,9334.0,73.3807,73.3807,73.3456,73.3807,9334.0
2021-11-10 12:45:00,83.67,83.68,83.63,83.66,9701.0,73.3719,73.3807,73.3369,73.3632,9701.0
2021-11-10 12:50:00,83.67,83.71,83.64,83.68,68273.0,73.3719,73.407,73.3456,73.3807,68273.0
2021-11-10 12:55:00,83.69,83.71,83.65,83.67,9977.0,73.3895,73.407,73.3544,73.3719,9977.0
2021-11-10 13:00:00,83.67,83.71,83.6,83.61,32043.0,73.3719,73.407,73.3105,73.3193,32043.0
2021-11-10 13:05:00,83.6,83.68,83.6,83.65,15168.0,73.3105,73.3807,73.3105,73.3544,15168.0
2021-11-10 13:10:00,83.64,83.73,83.63,83.68,19448.0,73.3456,73.4245,73.3369,73.3807,19448.0
2021-11-10 13:15:00,83.7,83.75,83.65,83.7,101769.0,73.3982,73.4421,73.3544,73.3982,101769.0
2021-11-10 13:20:00,83.7,83.72,83.66,83.71,21924.0,73.3982,73.4158,73.3632,73.407,21924.0
2021-11-10 13:25:00,83.7,83.8,83.69,83.74,43533.0,73.3982,73.4859,73.3895,73.4333,43533.0
2021-11-10 13:30:00,83.73,83.8,83.67,83.71,31773.0,73.4245,73.4859,73.3719,73.407,31773.0
2021-11-10 13:35:00,83.72,83.84,83.72,83.81,18387.0,73.4158,73.521,73.4158,73.4947,18387.0
2021-11-10 13:40:00,83.81,83.93,83.81,83.86,61970.0,73.4947,73.5999,73.4947,73.5385,61970.0
2021-11-10 13:45:00,83.86,83.94,83.85,83.88,9520.0,73.5385,73.6087,73.5298,73.5561,9520.0
2021-11-10 13:50:00,83.92,84.08,83.91,84.07,41995.0,73.5912,73.7315,73.5824,73.7227,41995.0
2021-11-10 13:55:00,84.08,84.17,84.08,84.14,30012.0,73.7315,73.8104,73.7315,73.7841,30012.0
2021-11-10 14:00:00,84.12,84.18,84.08,84.1,25489.0,73.7665,73.8192,73.7315,73.749,25489.0
2021-11-10 14:05:00,84.09,84.1,83.94,83.94,15075.0,73.7402,73.749,73.6087,73.6087,15075.0
2021-11-10 14:10:00,83.95,84.01,83.93,83.99,7695.0,73.6175,73.6701,73.5999,73.6525,7695.0
2021-11-10 14:15:00,84.0,84.13,84.0,84.08,11139.0,73.6613,73.7753,73.6613,73.7315,11139.0
2021-11-10 14:20:00,84.09,84.11,84.04,84.11,14069.0,73.7402,73.7578,73.6964,73.7578,14069.0
2021-11-10 14:25:00,84.1,84.19,84.07,84.17,16746.0,73.749,73.8279,73.7227,73.8104,16746.0
2021-11-10 14:30:00,84.17,84.19,84.07,84.14,16907.0,73.8104,73.8279,73.7227,73.7841,16907.0
2021-11-10 14:35:00,84.13,84.24,84.13,84.22,20404.0,73.7753,73.8718,73.7753,73.8542,20404.0
2021-11-10 14:40:00,84.22,84.31,84.2,84.27,15890.0,73.8542,73.9332,73.8367,73.8981,15890.0
2021-11-10 14:45:00,84.29,84.3,84.17,84.17,12416.0,73.9156,73.9244,73.8104,73.8104,12416.0
2021-11-10 14:50:00,84.15,84.16,84.07,84.12,13057.0,73.7928,73.8016,73.7227,73.7665,13057.0
2021-11-10 14:55:00,84.12,84.15,84.09,84.11,8050.0,73.7665,73.7928,73.7402,73.7578,8050.0
2021-11-10 15:00:00,84.11,84.14,84.07,84.09,24505.0,73.7578,73.7841,73.7227,73.7402,24505.0
2021-11-10 15:05:00,84.08,84.08,83.94,83.94,13035.0,73.7315,73.7315,73.6087,73.6087,13035.0
2021-11-10 15:10:00,83.94,83.97,83.9,83.92,26374.0,73.6087,73.635,73.5736,73.5912,26374.0
2021-11-10 15:15:00,83.92,83.97,83.79,83.82,14062.0,73.5912,73.635,73.4772,73.5035,14062.0
2021-11-10 15:20:00,83.82,83.9,83.81,83.89,18262.0,73.5035,73.5736,73.4947,73.5649,18262.0
2021-11-10 15:25:00,83.89,83.95,83.86,83.9,19692.0,73.5649,73.6175,73.5385,73.5736,19692.0
2021-11-10 15:30:00,83.9,83.93,83.82,83.88,19137.0,73.5736,73.5999,73.5035,73.5561,19137.0
2021-11-10 15:35:00,83.89,83.95,83.82,83.82,35115.0,73.5649,73.6175,73.5035,73.5035,35115.0
2021-11-10 15:40:00,83.83,83.91,83.81,83.84,22747.0,73.5122,73.5824,73.4947,73.521,22747.0
2021-11-10 15:45:00,83.86,83.95,83.84,83.95,54024.0,73.5385,73.6175,73.521,73.6175,54024.0
2021-11-10 15:50:00,83.97,84.26,83.94,84.22,104826.0,73.635,73.8893,73.6087,73.8542,104826.0
2021-11-10 15:55:00,84.23,84.27,84.16,84.18,156322.0,73.863,73.8981,73.8016,73.8192,156322.0
2021-11-11 09:30:00,84.18,84.18,83.83,83.92,48012.0,73.8192,73.8192,73.5122,73.5912,48012.0
2021-11-11 09:35:00,83.92,84.0,83.59,83.59,26790.0,73.5912,73.6613,73.3018,73.3018,26790.0
2021-11-11 09:40:00,83.58,83.71,83.45,83.45,21535.0,73.293,73.407,73.179,73.179,21535.0
2021-11-11 09:45:00,83.44,83.53,83.41,83.51,18032.0,73.1702,73.2492,73.1439,73.2316,18032.0
2021-11-11 09:50:00,83.5,83.56,83.16,83.2,22744.0,73.2229,73.2755,72.9247,72.9598,22744.0
2021-11-11 09:55:00,83.19,83.26,83.02,83.08,27071.0,72.951,73.0124,72.8019,72.8545,27071.0
2021-11-11 10:00:00,83.08,83.28,83.03,83.2,38804.0,72.8545,73.0299,72.8107,72.9598,38804.0
2021-11-11 10:05:00,83.18,83.21,83.07,83.15,41047.0,72.9422,72.9685,72.8458,72.9159,41047.0
2021-11-11 10:10:00,83.12,83.13,83.03,83.08,42299.0,72.8896,72.8984,72.8107,72.8545,42299.0
2021-11-11 10:15:00,83.1,83.24,83.1,83.17,23208.0,72.8721,72.9949,72.8721,72.9335,23208.0
2021-11-11 10:20:00,83.18,83.23,83.1,83.14,15679.0,72.9422,72.9861,72.8721,72.9072,15679.0
2021-11-11 10:25:00,83.18,83.28,83.11,83.25,29751.0,72.9422,73.0299,72.8809,73.0036,29751.0
2021-11-11 10:30:00,83.23,83.32,83.1,83.16,71809.0,72.9861,73.065,72.8721,72.9247,71809.0
2021-11-11 10:35:00,83.17,83.17,83.04,83.06,31079.0,72.9335,72.9335,72.8195,72.837,31079.0
2021-11-11 10:40:00,83.06,83.07,82.99,83.0,40937.0,72.837,72.8458,72.7756,72.7844,40937.0
2021-11-11 10:45:00,82.97,83.01,82.8,82.8,33781.0,72.7581,72.7932,72.609,72.609,33781.0
2021-11-11 10:50:00,82.8,82.84,82.68,82.7,22747.0,72.609,72.6441,72.5038,72.5213,22747.0
2021-11-11 10:55:00,82.69,82.8,82.66,82.79,26559.0,72.5125,72.609,72.4862,72.6002,26559.0
2021-11-11 11:00:00,82.78,82.79,82.66,82.7,22255.0,72.5915,72.6002,72.4862,72.5213,22255.0
2021-11-11 11:05:00,82.7,82.77,82.68,82.76,15497.0,72.5213,72.5827,72.5038,72.5739,15497.0
2021-11-11 11:10:00,82.76,82.81,82.73,82.73,21187.0,72.5739,72.6178,72.5476,72.5476,21187.0
2021-11-11 11:15:00,82.74,82.79,82.71,82.78,11603.0,72.5564,72.6002,72.5301,72.5915,11603.0
2021-11-11 11:20:00,82.77,82.84,82.75,82.79,7851.0,72.5827,72.6441,72.5652,72.6002,7851.0
2021-11-11 11:25:00,82.79,82.81,82.7,82.71,15741.0,72.6002,72.6178,72.5213,72.5301,15741.0
2021-11-11 11:30:00,82.71,82.75,82.68,82.73,8335.0,72.5301,72.5652,72.5038,72.5476,8335.0
2021-11-11 11:35:00,82.74,82.8,82.72,82.79,7029.0,72.5564,72.609,72.5389,72.6002,7029.0
2021-11-11 11:40:00,82.81,82.81,82.74,82.79,7719.0,72.6178,72.6178,72.5564,72.6002,7719.0
2021-11-11 11:45:00,82.78,82.88,82.78,82.87,9650.0,72.5915,72.6792,72.5915,72.6704,9650.0
2021-11-11 11:50:00,82.86,82.89,82.81,82.86,7919.0,72.6616,72.6879,72.6178,72.6616,7919.0
2021-11-11 11:55:00,82.85,82.91,82.82,82.86,10222.0,72.6529,72.7055,72.6265,72.6616,10222.0
2021-11-11 12:00:00,82.86,82.89,82.85,82.85,8982.0,72.6616,72.6879,72.6529,72.6529,8982.0
2021-11-11 12:05:00,82.84,82.89,82.77,82.77,10574.0,72.6441,72.6879,72.5827,72.5827,10574.0
2021-11-11 12:10:00,82.78,82.81,82.7,82.7,7756.0,72.5915,72.6178,72.5213,72.5213,7756.0
2021-11-11 12:15:00,82.72,82.76,82.69,82.75,7317.0,72.5389,72.5739,72.5125,72.5652,7317.0
2021-11-11 12:20:00,82.76,82.76,82.7,82.74,8551.0,72.5739,72.5739,72.5213,72.5564,8551.0
2021-11-11 12:25:00,82.73,82.77,82.71,82.75,6210.0,72.5476,72.5827,72.5301,72.5652,6210.0
2021-11-11 12:30:00,82.75,82.76,82.68,82.69,16627.0,72.5652,72.5739,72.5038,72.5125,16627.0
2021-11-11 12:35:00,82.69,82.77,82.68,82.7,7715.0,72.5125,72.5827,72.5038,72.5213,7715.0
2021-11-11 12:40:00,82.71,82.72,82.59,82.61,14364.0,72.5301,72.5389,72.4249,72.4424,14364.0
2021-11-11 12:45:00,82.64,82.67,82.55,82.61,9072.0,72.4687,72.495,72.3898,72.4424,9072.0
2021-11-11 12:50:00,82.62,82.62,82.49,82.5,26554.0,72.4512,72.4512,72.3372,72.3459,26554.0
2021-11-11 12:55:00,82.49,82.49,82.33,82.37,38945.0,72.3372,72.3372,72.1969,72.2319,38945.0
2021-11-11 13:00:00,82.37,82.39,82.23,82.24,21413.0,72.2319,72.2495,72.1092,72.1179,21413.0
2021-11-11 13:05:00,82.24,82.25,82.12,82.21,23269.0,72.1179,72.1267,72.0127,72.0916,23269.0
2021-11-11 13:10:00,82.2,82.33,82.2,82.32,18191.0,72.0829,72.1969,72.0829,72.1881,18191.0
2021-11-11 13:15:00,82.32,82.44,82.31,82.41,25146.0,72.1881,72.2933,72.1793,72.267,25146.0
2021-11-11 13:20:00,82.4,82.47,82.4,82.45,6104.0,72.2582,72.3196,72.2582,72.3021,6104.0
2021-11-11 13:25:00,82.46,82.46,82.38,82.4,8871.0,72.3109,72.3109,72.2407,72.2582,8871.0
2021-11-11 13:30:00,82.4,82.43,82.36,82.4,8016.0,72.2582,72.2845,72.2232,72.2582,8016.0
2021-11-11 13:35:00,82.4,82.44,82.37,82.39,16964.0,72.2582,72.2933,72.2319,72.2495,16964.0
2021-11-11 13:40:00,82.4,82.47,82.39,82.4,13331.0,72.2582,72.3196,72.2495,72.2582,13331.0
2021-11-11 13:45:00,82.42,82.44,82.39,82.44,4950.0,72.2758,72.2933,72.2495,72.2933,4950.0
2021-11-11 13:50:00,82.42,82.44,82.38,82.4,14445.0,72.2758,72.2933,72.2407,72.2582,14445.0
2021-11-11 13:55:00,82.4,82.42,82.25,82.26,8443.0,72.2582,72.2758,72.1267,72.1355,8443.0
2021-11-11 14:00:00,82.26,82.27,82.17,82.18,14371.0,72.1355,72.1442,72.0565,72.0653,14371.0
2021-11-11 14:05:00,82.17,82.3,82.17,82.25,12874.0,72.0565,72.1705,72.0565,72.1267,12874.0
2021-11-11 14:10:00,82.26,82.33,82.26,82.32,19198.0,72.1355,72.1969,72.1355,72.1881,19198.0
2021-11-11 14:15:00,82.33,82.33,82.29,82.3,14058.0,72.1969,72.1969,72.1618,72.1705,14058.0
2021-11-11 14:20:00,82.31,82.36,82.29,82.34,12687.0,72.1793,72.2232,72.1618,72.2056,12687.0
2021-11-11 14:25:00,82.34,82.34,82.23,82.25,11924.0,72.2056,72.2056,72.1092,72.1267,11924.0
2021-11-11 14:30:00,82.24,82.26,82.19,82.21,18096.0,72.1179,72.1355,72.0741,72.0916,18096.0
2021-11-11 14:35:00,82.21,82.28,82.21,82.27,8610.0,72.0916,72.153,72.0916,72.1442,8610.0
2021-11-11 14:40:00,82.27,82.28,82.21,82.21,13753.0,72.1442,72.153,72.0916,72.0916,13753.0
2021-11-11 14:45:00,82.21,82.23,82.14,82.18,16845.0,72.0916,72.1092,72.0302,72.0653,16845.0
2021-11-11 14:50:00,82.18,82.25,82.18,82.21,7988.0,72.0653,72.1267,72.0653,72.0916,7988.0
2021-11-11 14:55:00,82.2,82.24,82.15,82.2,26343.0,72.0829,72.1179,72.039,72.0829,26343.0
2021-11-11 15:00:00,82.19,82.2,82.15,82.19,29622.0,72.0741,72.0829,72.039,72.0741,29622.0
2021-11-11 15:05:00,82.18,82.28,82.18,82.28,15251.0,72.0653,72.153,72.0653,72.153,15251.0
2021-11-11 15:10:00,82.28,82.32,82.26,82.32,10179.0,72.153,72.1881,72.1355,72.1881,10179.0
2021-11-11 15:15:00,82.31,82.46,82.31,82.44,15497.0,72.1793,72.3109,72.1793,72.2933,15497.0
2021-11-11 15:20:00,82.42,82.48,82.39,82.47,23108.0,72.2758,72.3284,72.2495,72.3196,23108.0
2021-11-11 15:25:00,82.46,82.49,82.4,82.43,18946.0,72.3109,72.3372,72.2582,72.2845,18946.0
2021-11-11 15:30:00,82.42,82.47,82.3,82.31,29557.0,72.2758,72.3196,72.1705,72.1793,29557.0
2021-11-11 15:35:00,82.31,82.4,82.28,82.38,16455.0,72.1793,72.2582,72.153,72.2407,16455.0
2021-11-11 15:40:00,82.37,82.43,82.35,82.42,19596.0,72.2319,72.2845,72.2144,72.2758,19596.0
2021-11-11 15:45:00,82.42,82.51,82.4,82.47,40818.0,72.2758,72.3547,72.2582,72.3196,40818.0
2021-11-11 15:50:00,82.47,82.61,82.46,82.6,110492.0,72.3196,72.4424,72.3109,72.4336,110492.0
2021-11-11 15:55:00,82.59,82.68,82.56,82.61,188126.0,72.4249,72.5038,72.3985,72.4424,188126.0
2021-11-12 09:30:00,82.44,82.58,82.3,82.3,42574.0,72.2933,72.4161,72.1705,72.1705,42574.0
2021-11-12 09:35:00,82.3,82.59,82.3,82.52,10620.0,72.1705,72.4249,72.1705,72.3635,10620.0
2021-11-12 09:40:00,82.53,82.53,82.35,82.4,12031.0,72.3722,72.3722,72.2144,72.2582,12031.0
2021-11-12 09:45:00,82.36,82.54,82.36,82.49,3286.0,72.2232,72.381,72.2232,72.3372,3286.0
2021-11-12 09:50:00,82.52,82.55,82.32,82.32,10326.0,72.3635,72.3898,72.1881,72.1881,10326.0
2021-11-12 09:55:00,82.3,82.44,82.3,82.36,9754.0,72.1705,72.2933,72.1705,72.2232,9754.0
2021-11-12 10:00:00,82.36,82.36,82.09,82.16,21248.0,72.2232,72.2232,71.9864,72.0478,21248.0
2021-11-12 10:05:00,82.15,82.18,82.02,82.06,9005.0,72.039,72.0653,71.925,71.9601,9005.0
2021-11-12 10:10:00,82.06,82.14,82.03,82.14,10590.0,71.9601,72.0302,71.9338,72.0302,10590.0
2021-11-12 10:15:00,82.13,82.29,82.12,82.19,15096.0,72.0215,72.1618,72.0127,72.0741,15096.0
2021-11-12 10:20:00,82.17,82.19,82.06,82.09,6921.0,72.0565,72.0741,71.9601,71.9864,6921.0
2021-11-12 10:25:00,82.08,82.09,82.04,82.06,11018.0,71.9776,71.9864,71.9425,71.9601,11018.0
2021-11-12 10:30:00,82.06,82.11,82.02,82.09,9695.0,71.9601,72.0039,71.925,71.9864,9695.0
2021-11-12 10:35:00,82.1,82.11,82.04,82.09,6012.0,71.9952,72.0039,71.9425,71.9864,6012.0
2021-11-12 10:40:00,82.08,82.12,82.04,82.04,10315.0,71.9776,72.0127,71.9425,71.9425,10315.0
2021-11-12 10:45:00,82.04,82.05,81.92,81.96,22631.0,71.9425,71.9513,71.8373,71.8724,22631.0
2021-11-12 10:50:00,81.94,81.99,81.9,81.94,11140.0,71.8549,71.8987,71.8198,71.8549,11140.0
2021-11-12 10:55:00,81.94,82.12,81.93,82.1,13367.0,71.8549,72.0127,71.8461,71.9952,13367.0
2021-11-12 11:00:00,82.11,82.27,82.11,82.27,15073.0,72.0039,72.1442,72.0039,72.1442,15073.0
2021-11-12 11:05:00,82.27,82.29,82.24,82.28,6839.0,72.1442,72.1618,72.1179,72.153,6839.0
2021-11-12 11:10:00,82.27,82.31,82.21,82.24,5695.0,72.1442,72.1793,72.0916,72.1179,5695.0
2021-11-12 11:15:00,82.23,82.3,82.23,82.29,7492.0,72.1092,72.1705,72.1092,72.1618,7492.0
2021-11-12 11:20:00,82.29,82.37,82.28,82.31,26690.0,72.1618,72.2319,72.153,72.1793,26690.0
2021-11-12 11:25:00,82.31,82.34,82.27,82.3,6460.0,72.1793,72.2056,72.1442,72.1705,6460.0
2021-11-12 11:30:00,82.28,82.36,82.28,82.35,7567.0,72.153,72.2232,72.153,72.2144,7567.0
2021-11-12 11:35:00,82.36,82.36,82.23,82.29,10788.0,72.2232,72.2232,72.1092,72.1618,10788.0
2021-11-12 11:40:00,82.26,82.29,82.23,82.25,11951.0,72.1355,72.1618,72.1092,72.1267,11951.0
2021-11-12 11:45:00,82.25,82.32,82.24,82.27,10458.0,72.1267,72.1881,72.1179,72.1442,10458.0
2021-11-12 11:50:00,82.26,82.29,82.23,82.27,7951.0,72.1355,72.1618,72.1092,72.1442,7951.0
2021-11-12 11:55:00,82.26,82.35,82.26,82.34,3146.0,72.1355,72.2144,72.1355,72.2056,3146.0
2021-11-12 12:00:00,82.33,82.36,82.26,82.28,6439.0,72.1969,72.2232,72.1355,72.153,6439.0
2021-11-12 12:05:00,82.27,82.31,82.24,82.27,8447.0,72.1442,72.1793,72.1179,72.1442,8447.0
2021-11-12 12:10:00,82.25,82.34,82.24,82.34,9129.0,72.1267,72.2056,72.1179,72.2056,9129.0
2021-11-12 12:15:00,82.34,82.36,82.25,82.26,10661.0,72.2056,72.2232,72.1267,72.1355,10661.0
2021-11-12 12:20:00,82.27,82.3,82.25,82.29,7705.0,72.1442,72.1705,72.1267,72.1618,7705.0
2021-11-12 12:25:00,82.29,82.34,82.28,82.34,8051.0,72.1618,72.2056,72.153,72.2056,8051.0
2021-11-12 12:30:00,82.33,82.34,82.28,82.28,5110.0,72.1969,72.2056,72.153,72.153,5110.0
2021-11-12 12:35:00,82.29,82.35,82.29,82.29,3780.0,72.1618,72.2144,72.1618,72.1618,3780.0
2021-11-12 12:40:00,82.3,82.3,82.21,82.23,11244.0,72.1705,72.1705,72.0916,72.1092,11244.0
2021-11-12 12:45:00,82.23,82.29,82.21,82.29,15891.0,72.1092,72.1618,72.0916,72.1618,15891.0
2021-11-12 12:50:00,82.3,82.3,82.26,82.27,5102.0,72.1705,72.1705,72.1355,72.1442,5102.0
2021-11-12 12:55:00,82.27,82.35,82.27,82.35,2768.0,72.1442,72.2144,72.1442,72.2144,2768.0
2021-11-12 13:00:00,82.34,82.34,82.26,82.28,4836.0,72.2056,72.2056,72.1355,72.153,4836.0
2021-11-12 13:05:00,82.29,82.3,82.25,82.27,5620.0,72.1618,72.1705,72.1267,72.1442,5620.0
2021-11-12 13:10:00,82.28,82.28,82.24,82.24,4910.0,72.153,72.153,72.1179,72.1179,4910.0
2021-11-12 13:15:00,82.24,82.28,82.21,82.27,6414.0,72.1179,72.153,72.0916,72.1442,6414.0
2021-11-12 13:20:00,82.28,82.28,82.25,82.27,4615.0,72.153,72.153,72.1267,72.1442,4615.0
2021-11-12 13:25:00,82.27,82.34,82.24,82.31,7028.0,72.1442,72.2056,72.1179,72.1793,7028.0
2021-11-12 13:30:00,82.33,82.41,82.3,82.41,14170.0,72.1969,72.267,72.1705,72.267,14170.0
2021-11-12 13:35:00,82.41,82.48,82.38,82.42,84909.0,72.267,72.3284,72.2407,72.2758,84909.0
2021-11-12 13:40:00,82.42,82.47,82.37,82.41,11800.0,72.2758,72.3196,72.2319,72.267,11800.0
2021-11-12 13:45:00,82.41,82.46,82.4,82.46,6392.0,72.267,72.3109,72.2582,72.3109,6392.0
2021-11-12 13:50:00,82.46,82.52,82.45,82.52,9080.0,72.3109,72.3635,72.3021,72.3635,9080.0
2021-11-12 13:55:00,82.51,82.52,82.48,82.49,7437.0,72.3547,72.3635,72.3284,72.3372,7437.0
2021-11-12 14:00:00,82.48,82.48,82.35,82.35,10731.0,72.3284,72.3284,72.2144,72.2144,10731.0
2021-11-12 14:05:00,82.35,82.36,82.24,82.26,18011.0,72.2144,72.2232,72.1179,72.1355,18011.0
2021-11-12 14:10:00,82.26,82.3,82.24,82.3,10644.0,72.1355,72.1705,72.1179,72.1705,10644.0
2021-11-12 14:15:00,82.29,82.31,82.25,82.26,8783.0,72.1618,72.1793,72.1267,72.1355,8783.0
2021-11-12 14:20:00,82.26,82.29,82.17,82.2,16239.0,72.1355,72.1618,72.0565,72.0829,16239.0
2021-11-12 14:25:00,82.2,82.24,82.19,82.21,10084.0,72.0829,72.1179,72.0741,72.0916,10084.0
2021-11-12 14:30:00,82.2,82.22,82.13,82.13,10990.0,72.0829,72.1004,72.0215,72.0215,10990.0
2021-11-12 14:35:00,82.14,82.16,82.12,82.12,6992.0,72.0302,72.0478,72.0127,72.0127,6992.0
2021-11-12 14:40:00,82.12,82.19,82.09,82.19,8524.0,72.0127,72.0741,71.9864,72.0741,8524.0
2021-11-12 14:45:00,82.2,82.2,82.14,82.14,8171.0,72.0829,72.0829,72.0302,72.0302,8171.0
2021-11-12 14:50:00,82.13,82.17,82.12,82.15,7841.0,72.0215,72.0565,72.0127,72.039,7841.0
2021-11-12 14:55:00,82.17,82.2,82.07,82.08,18448.0,72.0565,72.0829,71.9689,71.9776,18448.0
2021-11-12 15:00:00,82.07,82.16,82.03,82.16,18362.0,71.9689,72.0478,71.9338,72.0478,18362.0
2021-11-12 15:05:00,82.16,82.16,82.1,82.1,11210.0,72.0478,72.0478,71.9952,71.9952,11210.0
2021-11-12 15:10:00,82.11,82.13,82.04,82.04,14288.0,72.0039,72.0215,71.9425,71.9425,14288.0
2021-11-12 15:15:00,82.04,82.07,82.02,82.06,24232.0,71.9425,71.9689,71.925,71.9601,24232.0
2021-11-12 15:20:00,82.06,82.2,82.05,82.12,19094.0,71.9601,72.0829,71.9513,72.0127,19094.0
2021-11-12 15:25:00,82.12,82.16,82.08,82.1,16965.0,72.0127,72.0478,71.9776,71.9952,16965.0
2021-11-12 15:30:00,82.11,82.14,82.08,82.09,28232.0,72.0039,72.0302,71.9776,71.9864,28232.0
2021-11-12 15:35:00,82.09,82.14,82.03,82.06,31936.0,71.9864,72.0302,71.9338,71.9601,31936.0
2021-11-12 15:40:00,82.04,82.04,81.96,82.02,33056.0,71.9425,71.9425,71.8724,71.925,33056.0
2021-11-12 15:45:00,82.01,82.03,81.93,81.97,33591.0,71.9162,71.9338,71.8461,71.8812,33591.0
2021-11-12 15:50:00,81.98,82.01,81.96,81.98,73106.0,71.8899,71.9162,71.8724,71.8899,73106.0
2021-11-12 15:55:00,81.99,82.03,81.96,82.0,138445.0,71.8987,71.9338,71.8724,71.9075,138445.0
2021-11-15 09:30:00,82.28,82.45,81.81,82.01,83130.0,72.153,72.3021,71.7409,71.9162,83130.0
2021-11-15 09:35:00,82.02,82.25,82.02,82.17,15099.0,71.925,72.1267,71.925,72.0565,15099.0
2021-11-15 09:40:00,82.14,82.25,82.1,82.19,30108.0,72.0302,72.1267,71.9952,72.0741,30108.0
2021-11-15 09:45:00,82.2,82.25,82.1,82.23,30446.0,72.0829,72.1267,71.9952,72.1092,30446.0
2021-11-15 09:50:00,82.24,82.26,82.09,82.16,23878.0,72.1179,72.1355,71.9864,72.0478,23878.0
2021-11-15 09:55:00,82.15,82.22,82.04,82.05,11070.0,72.039,72.1004,71.9425,71.9513,11070.0
2021-11-15 10:00:00,82.02,82.18,82.0,82.14,15612.0,71.925,72.0653,71.9075,72.0302,15612.0
2021-11-15 10:05:00,82.17,82.21,82.11,82.12,12767.0,72.0565,72.0916,72.0039,72.0127,12767.0
2021-11-15 10:10:00,82.13,82.23,82.12,82.22,14454.0,72.0215,72.1092,72.0127,72.1004,14454.0
2021-11-15 10:15:00,82.25,82.31,82.21,82.3,18819.0,72.1267,72.1793,72.0916,72.1705,18819.0
2021-11-15 10:20:00,82.31,82.63,82.31,82.57,43163.0,72.1793,72.4599,72.1793,72.4073,43163.0
2021-11-15 10:25:00,82.56,82.77,82.53,82.76,16487.0,72.3985,72.5827,72.3722,72.5739,16487.0
2021-11-15 10:30:00,82.76,82.88,82.58,82.6,32694.0,72.5739,72.6792,72.4161,72.4336,32694.0
2021-11-15 10:35:00,82.56,82.64,82.54,82.57,19385.0,72.3985,72.4687,72.381,72.4073,19385.0
2021-11-15 10:40:00,82.59,82.6,82.46,82.55,13267.0,72.4249,72.4336,72.3109,72.3898,13267.0
2021-11-15 10:45:00,82.57,82.6,82.52,82.56,37094.0,72.4073,72.4336,72.3635,72.3985,37094.0
2021-11-15 10:50:00,82.56,82.59,82.52,82.56,16762.0,72.3985,72.4249,72.3635,72.3985,16762.0
2021-11-15 10:55:00,82.57,82.69,82.57,82.62,15301.0,72.4073,72.5125,72.4073,72.4512,15301.0
2021-11-15 11:00:00,82.62,82.68,82.55,82.55,22631.0,72.4512,72.5038,72.3898,72.3898,22631.0
2021-11-15 11:05:00,82.55,82.58,82.52,82.56,10414.0,72.3898,72.4161,72.3635,72.3985,10414.0
2021-11-15 11:10:00,82.57,82.6,82.55,82.6,5963.0,72.4073,72.4336,72.3898,72.4336,5963.0
2021-11-15 11:15:00,82.61,82.61,82.53,82.57,5607.0,72.4424,72.4424,72.3722,72.4073,5607.0
2021-11-15 11:20:00,82.56,82.64,82.55,82.6,22235.0,72.3985,72.4687,72.3898,72.4336,22235.0
2021-11-15 11:25:00,82.61,82.63,82.59,82.62,5633.0,72.4424,72.4599,72.4249,72.4512,5633.0
2021-11-15 11:30:00,82.61,82.61,82.51,82.54,18296.0,72.4424,72.4424,72.3547,72.381,18296.0
2021-11-15 11:35:00,82.51,82.57,82.46,82.57,6918.0,72.3547,72.4073,72.3109,72.4073,6918.0
2021-11-15 11:40:00,82.6,82.65,82.56,82.56,8081.0,72.4336,72.4775,72.3985,72.3985,8081.0
2021-11-15 11:45:00,82.58,82.62,82.55,82.57,10025.0,72.4161,72.4512,72.3898,72.4073,10025.0
2021-11-15 11:50:00,82.58,82.61,82.57,82.59,10320.0,72.4161,72.4424,72.4073,72.4249,10320.0
2021-11-15 11:55:00,82.58,82.63,82.58,82.62,11898.0,72.4161,72.4599,72.4161,72.4512,11898.0
2021-11-15 12:00:00,82.62,82.62,82.54,82.55,7830.0,72.4512,72.4512,72.381,72.3898,7830.0
2021-11-15 12:05:00,82.55,82.77,82.55,82.76,11845.0,72.3898,72.5827,72.3898,72.5739,11845.0
2021-11-15 12:10:00,82.75,82.77,82.67,82.67,7559.0,72.5652,72.5827,72.495,72.495,7559.0
2021-11-15 12:15:00,82.67,82.71,82.66,82.7,11060.0,72.495,72.5301,72.4862,72.5213,11060.0
2021-11-15 12:20:00,82.7,82.74,82.67,82.69,21495.0,72.5213,72.5564,72.495,72.5125,21495.0
2021-11-15 12:25:00,82.69,82.75,82.66,82.75,14089.0,72.5125,72.5652,72.4862,72.5652,14089.0
2021-11-15 12:30:00,82.76,82.79,82.71,82.71,18519.0,72.5739,72.6002,72.5301,72.5301,18519.0
2021-11-15 12:35:00,82.69,82.73,82.68,82.7,6288.0,72.5125,72.5476,72.5038,72.5213,6288.0
2021-11-15 12:40:00,82.7,82.72,82.68,82.69,10095.0,72.5213,72.5389,72.5038,72.5125,10095.0
2021-11-15 12:45:00,82.69,82.71,82.66,82.67,6735.0,72.5125,72.5301,72.4862,72.495,6735.0
2021-11-15 12:50:00,82.67,82.72,82.66,82.68,6615.0,72.495,72.5389,72.4862,72.5038,6615.0
2021-11-15 12:55:00,82.69,82.72,82.68,82.72,12981.0,72.5125,72.5389,72.5038,72.5389,12981.0
2021-11-15 13:00:00,82.71,82.71,82.62,82.63,6070.0,72.5301,72.5301,72.4512,72.4599,6070.0
2021-11-15 13:05:00,82.63,82.64,82.54,82.55,12546.0,72.4599,72.4687,72.381,72.3898,12546.0
2021-11-15 13:10:00,82.54,82.67,82.52,82.67,5348.0,72.381,72.495,72.3635,72.495,5348.0
2021-11-15 13:15:00,82.66,82.7,82.61,82.62,7860.0,72.4862,72.5213,72.4424,72.4512,7860.0
2021-11-15 13:20:00,82.62,82.66,82.57,82.66,7167.0,72.4512,72.4862,72.4073,72.4862,7167.0
2021-11-15 13:25:00,82.66,82.67,82.64,82.65,5465.0,72.4862,72.495,72.4687,72.4775,5465.0
2021-11-15 13:30:00,82.66,82.71,82.63,82.67,11429.0,72.4862,72.5301,72.4599,72.495,11429.0
2021-11-15 13:35:00,82.67,82.68,82.64,82.66,10441.0,72.495,72.5038,72.4687,72.4862,10441.0
2021-11-15 13:40:00,82.67,82.67,82.58,82.58,11014.0,72.495,72.495,72.4161,72.4161,11014.0
2021-11-15 13:45:00,82.59,82.61,82.57,82.6,10321.0,72.4249,72.4424,72.4073,72.4336,10321.0
2021-11-15 13:50:00,82.6,82.68,82.58,82.68,11116.0,72.4336,72.5038,72.4161,72.5038,11116.0
2021-11-15 13:55:00,82.68,82.7,82.64,82.68,11322.0,72.5038,72.5213,72.4687,72.5038,11322.0
2021-11-15 14:00:00,82.68,82.77,82.67,82.76,6831.0,72.5038,72.5827,72.495,72.5739,6831.0
2021-11-15 14:05:00,82.75,82.77,82.69,82.7,9729.0,72.5652,72.5827,72.5125,72.5213,9729.0
2021-11-15 14:10:00,82.7,82.7,82.45,82.46,7553.0,72.5213,72.5213,72.3021,72.3109,7553.0
2021-11-15 14:15:00,82.46,82.6,82.45,82.58,6966.0,72.3109,72.4336,72.3021,72.4161,6966.0
2021-11-15 14:20:00,82.59,82.62,82.57,82.58,7643.0,72.4249,72.4512,72.4073,72.4161,7643.0
2021-11-15 14:25:00,82.58,82.62,82.56,82.62,12061.0,72.4161,72.4512,72.3985,72.4512,12061.0
2021-11-15 14:30:00,82.6,82.68,82.6,82.67,9941.0,72.4336,72.5038,72.4336,72.495,9941.0
2021-11-15 14:35:00,82.66,82.7,82.65,82.69,6119.0,72.4862,72.5213,72.4775,72.5125,6119.0
2021-11-15 14:40:00,82.69,82.69,82.63,82.64,11171.0,72.5125,72.5125,72.4599,72.4687,11171.0
2021-11-15 14:45:00,82.63,82.64,82.58,82.58,10005.0,72.4599,72.4687,72.4161,72.4161,10005.0
2021-11-15 14:50:00,82.57,82.59,82.56,82.58,5450.0,72.4073,72.4249,72.3985,72.4161,5450.0
2021-11-15 14:55:00,82.57,82.62,82.55,82.62,11309.0,72.4073,72.4512,72.3898,72.4512,11309.0
2021-11-15 15:00:00,82.6,82.64,82.55,82.61,11336.0,72.4336,72.4687,72.3898,72.4424,11336.0
2021-11-15 15:05:00,82.62,82.63,82.58,82.58,5618.0,72.4512,72.4599,72.4161,72.4161,5618.0
2021-11-15 15:10:00,82.58,82.61,82.54,82.6,9277.0,72.4161,72.4424,72.381,72.4336,9277.0
2021-11-15 15:15:00,82.61,82.63,82.55,82.59,15241.0,72.4424,72.4599,72.3898,72.4249,15241.0
2021-11-15 15:20:00,82.58,82.62,82.58,82.62,7903.0,72.4161,72.4512,72.4161,72.4512,7903.0
2021-11-15 15:25:00,82.61,82.72,82.61,82.72,16538.0,72.4424,72.5389,72.4424,72.5389,16538.0
2021-11-15 15:30:00,82.71,82.75,82.65,82.65,16392.0,72.5301,72.5652,72.4775,72.4775,16392.0
2021-11-15 15:35:00,82.66,82.8,82.64,82.73,22964.0,72.4862,72.609,72.4687,72.5476,22964.0
2021-11-15 15:40:00,82.72,82.74,82.65,82.65,35558.0,72.5389,72.5564,72.4775,72.4775,35558.0
2021-11-15 15:45:00,82.64,82.69,82.58,82.67,57053.0,72.4687,72.5125,72.4161,72.495,57053.0
2021-11-15 15:50:00,82.67,82.69,82.63,82.65,70358.0,72.495,72.5125,72.4599,72.4775,70358.0
2021-11-15 15:55:00,82.65,82.9,82.64,82.89,127365.0,72.4775,72.6967,72.4687,72.6879,127365.0
2021-11-16 09:30:00,82.9,83.08,82.8,83.08,44884.0,72.6967,72.8545,72.609,72.8545,44884.0
2021-11-16 09:35:00,83.05,83.18,83.05,83.06,22334.0,72.8282,72.9422,72.8282,72.837,22334.0
2021-11-16 09:40:00,83.1,83.13,82.93,83.06,24545.0,72.8721,72.8984,72.723,72.837,24545.0
2021-11-16 09:45:00,83.03,83.11,82.95,83.0,11847.0,72.8107,72.8809,72.7405,72.7844,11847.0
2021-11-16 09:50:00,83.0,83.11,83.0,83.04,8075.0,72.7844,72.8809,72.7844,72.8195,8075.0
2021-11-16 09:55:00,83.13,83.13,83.03,83.03,5648.0,72.8984,72.8984,72.8107,72.8107,5648.0
2021-11-16 10:00:00,83.02,83.13,82.91,82.94,8207.0,72.8019,72.8984,72.7055,72.7318,8207.0
2021-11-16 10:05:00,82.97,83.01,82.92,82.92,8978.0,72.7581,72.7932,72.7142,72.7142,8978.0
2021-11-16 10:10:00,82.92,83.02,82.89,83.0,12367.0,72.7142,72.8019,72.6879,72.7844,12367.0
2021-11-16 10:15:00,83.01,83.02,82.92,82.97,6597.0,72.7932,72.8019,72.7142,72.7581,6597.0
2021-11-16 10:20:00,82.93,82.96,82.91,82.94,6920.0,72.723,72.7493,72.7055,72.7318,6920.0
2021-11-16 10:25:00,82.95,83.02,82.93,82.96,5773.0,72.7405,72.8019,72.723,72.7493,5773.0
2021-11-16 10:30:00,82.98,82.99,82.78,82.81,10833.0,72.7669,72.7756,72.5915,72.6178,10833.0
2021-11-16 10:35:00,82.79,82.79,82.74,82.77,8686.0,72.6002,72.6002,72.5564,72.5827,8686.0
2021-11-16 10:40:00,82.76,82.86,82.76,82.79,11158.0,72.5739,72.6616,72.5739,72.6002,11158.0
2021-11-16 10:45:00,82.79,82.83,82.76,82.79,9066.0,72.6002,72.6353,72.5739,72.6002,9066.0
2021-11-16 10:50:00,82.79,82.8,82.71,82.73,8154.0,72.6002,72.609,72.5301,72.5476,8154.0
2021-11-16 10:55:00,82.72,82.78,82.7,82.78,9616.0,72.5389,72.5915,72.5213,72.5915,9616.0
2021-11-16 11:00:00,82.79,82.81,82.76,82.78,5348.0,72.6002,72.6178,72.5739,72.5915,5348.0
2021-11-16 11:05:00,82.79,82.85,82.79,82.83,4771.0,72.6002,72.6529,72.6002,72.6353,4771.0
2021-11-16 11:10:00,82.82,82.83,82.74,82.74,8224.0,72.6265,72.6353,72.5564,72.5564,8224.0
2021-11-16 11:15:00,82.73,82.76,82.7,82.72,10195.0,72.5476,72.5739,72.5213,72.5389,10195.0
2021-11-16 11:20:00,82.72,82.78,82.71,82.75,16189.0,72.5389,72.5915,72.5301,72.5652,16189.0
2021-11-16 11:25:00,82.75,82.88,82.74,82.85,8438.0,72.5652,72.6792,72.5564,72.6529,8438.0
2021-11-16 11:30:00,82.82,82.85,82.72,82.74,22406.0,72.6265,72.6529,72.5389,72.5564,22406.0
2021-11-16 11:35:00,82.73,82.78,82.71,82.75,9082.0,72.5476,72.5915,72.5301,72.5652,9082.0
2021-11-16 11:40:00,82.75,82.78,82.68,82.68,6755.0,72.5652,72.5915,72.5038,72.5038,6755.0
2021-11-16 11:45:00,82.68,82.71,82.66,82.67,6995.0,72.5038,72.5301,72.4862,72.495,6995.0
2021-11-16 11:50:00,82.67,82.68,82.61,82.63,7040.0,72.495,72.5038,72.4424,72.4599,7040.0
2021-11-16 11:55:00,82.61,82.62,82.56,82.57,4192.0,72.4424,72.4512,72.3985,72.4073,4192.0
2021-11-16 12:00:00,82.57,82.64,82.57,82.58,8357.0,72.4073,72.4687,72.4073,72.4161,8357.0
2021-11-16 12:05:00,82.58,82.58,82.54,82.55,8290.0,72.4161,72.4161,72.381,72.3898,8290.0
2021-11-16 12:10:00,82.55,82.56,82.47,82.54,12077.0,72.3898,72.3985,72.3196,72.381,12077.0
2021-11-16 12:15:00,82.53,82.57,82.48,82.5,21375.0,72.3722,72.4073,72.3284,72.3459,21375.0
2021-11-16 12:20:00,82.52,82.52,82.4,82.43,12219.0,72.3635,72.3635,72.2582,72.2845,12219.0
2021-11-16 12:25:00,82.42,82.54,82.42,82.47,8282.0,72.2758,72.381,72.2758,72.3196,8282.0
2021-11-16 12:30:00,82.48,82.58,82.48,82.56,6318.0,72.3284,72.4161,72.3284,72.3985,6318.0
2021-11-16 12:35:00,82.56,82.57,82.5,82.56,32927.0,72.3985,72.4073,72.3459,72.3985,32927.0
2021-11-16 12:40:00,82.56,82.62,82.56,82.62,21150.0,72.3985,72.4512,72.3985,72.4512,21150.0
2021-11-16 12:45:00,82.62,82.65,82.6,82.61,10250.0,72.4512,72.4775,72.4336,72.4424,10250.0
2021-11-16 12:50:00,82.61,82.63,82.58,82.59,5973.0,72.4424,72.4599,72.4161,72.4249,5973.0
2021-11-16 12:55:00,82.59,82.6,82.49,82.51,28203.0,72.4249,72.4336,72.3372,72.3547,28203.0
2021-11-16 13:00:00,82.51,82.52,82.47,82.48,9479.0,72.3547,72.3635,72.3196,72.3284,9479.0
2021-11-16 13:05:00,82.48,82.51,82.47,82.5,5497.0,72.3284,72.3547,72.3196,72.3459,5497.0
2021-11-16 13:10:00,82.5,82.58,82.49,82.53,17280.0,72.3459,72.4161,72.3372,72.3722,17280.0
2021-11-16 13:15:00,82.53,82.57,82.53,82.55,5049.0,72.3722,72.4073,72.3722,72.3898,5049.0
2021-11-16 13:20:00,82.55,82.7,82.55,82.61,24686.0,72.3898,72.5213,72.3898,72.4424,24686.0
2021-11-16 13:25:00,82.62,82.65,82.61,82.65,4209.0,72.4512,72.4775,72.4424,72.4775,4209.0
2021-11-16 13:30:00,82.66,82.69,82.64,82.69,7585.0,72.4862,72.5125,72.4687,72.5125,7585.0
2021-11-16 13:35:00,82.67,82.74,82.65,82.72,23539.0,72.495,72.5564,72.4775,72.5389,23539.0
2021-11-16 13:40:00,82.72,82.76,82.67,82.67,14365.0,72.5389,72.5739,72.495,72.495,14365.0
2021-11-16 13:45:00,82.66,82.7,82.64,82.7,12888.0,72.4862,72.5213,72.4687,72.5213,12888.0
2021-11-16 13:50:00,82.7,82.71,82.6,82.68,32269.0,72.5213,72.5301,72.4336,72.5038,32269.0
2021-11-16 13:55:00,82.68,82.75,82.67,82.73,6888.0,72.5038,72.5652,72.495,72.5476,6888.0
2021-11-16 14:00:00,82.75,82.77,82.72,82.75,4915.0,72.5652,72.5827,72.5389,72.5652,4915.0
2021-11-16 14:05:00,82.75,82.82,82.74,82.81,9512.0,72.5652,72.6265,72.5564,72.6178,9512.0
2021-11-16 14:10:00,82.81,82.86,82.72,82.72,15180.0,72.6178,72.6616,72.5389,72.5389,15180.0
2021-11-16 14:15:00,82.73,82.8,82.71,82.79,6770.0,72.5476,72.609,72.5301,72.6002,6770.0
2021-11-16 14:20:00,82.79,82.83,82.78,82.79,10311.0,72.6002,72.6353,72.5915,72.6002,10311.0
2021-11-16 14:25:00,82.8,82.83,82.8,82.82,6858.0,72.609,72.6353,72.609,72.6265,6858.0
2021-11-16 14:30:00,82.82,82.88,82.81,82.86,19636.0,72.6265,72.6792,72.6178,72.6616,19636.0
2021-11-16 14:35:00,82.86,82.94,82.86,82.93,7888.0,72.6616,72.7318,72.6616,72.723,7888.0
2021-11-16 14:40:00,82.94,83.03,82.93,83.0,18674.0,72.7318,72.8107,72.723,72.7844,18674.0
2021-11-16 14:45:00,82.99,83.02,82.92,82.98,11465.0,72.7756,72.8019,72.7142,72.7669,11465.0
2021-11-16 14:50:00,82.98,83.01,82.95,82.96,6611.0,72.7669,72.7932,72.7405,72.7493,6611.0
2021-11-16 14:55:00,82.95,82.98,82.93,82.98,11591.0,72.7405,72.7669,72.723,72.7669,11591.0
2021-11-16 15:00:00,82.98,83.05,82.97,83.05,15844.0,72.7669,72.8282,72.7581,72.8282,15844.0
2021-11-16 15:05:00,83.04,83.05,82.93,82.99,15699.0,72.8195,72.8282,72.723,72.7756,15699.0
2021-11-16 15:10:00,82.98,83.03,82.98,82.98,19919.0,72.7669,72.8107,72.7669,72.7669,19919.0
2021-11-16 15:15:00,82.98,83.01,82.89,82.95,14400.0,72.7669,72.7932,72.6879,72.7405,14400.0
2021-11-16 15:20:00,82.95,82.97,82.94,82.95,9738.0,72.7405,72.7581,72.7318,72.7405,9738.0
2021-11-16 15:25:00,82.95,82.96,82.84,82.9,11857.0,72.7405,72.7493,72.6441,72.6967,11857.0
2021-11-16 15:30:00,82.9,82.9,82.82,82.83,12392.0,72.6967,72.6967,72.6265,72.6353,12392.0
2021-11-16 15:35:00,82.83,82.83,82.73,82.77,14329.0,72.6353,72.6353,72.5476,72.5827,14329.0
2021-11-16 15:40:00,82.77,82.87,82.77,82.78,15236.0,72.5827,72.6704,72.5827,72.5915,15236.0
2021-11-16 15:45:00,82.78,82.78,82.66,82.66,25080.0,72.5915,72.5915,72.4862,72.4862,25080.0
2021-11-16 15:50:00,82.64,82.65,82.54,82.56,47664.0,72.4687,72.4775,72.381,72.3985,47664.0
2021-11-16 15:55:00,82.56,82.59,82.49,82.56,107220.0,72.3985,72.4249,72.3372,72.3985,107220.0
2021-11-17 09:30:00,82.41,82.49,82.11,82.26,27781.0,72.267,72.3372,72.0039,72.1355,27781.0
2021-11-17 09:35:00,82.26,82.35,82.14,82.35,9566.0,72.1355,72.2144,72.0302,72.2144,9566.0
2021-11-17 09:40:00,82.37,82.37,82.16,82.28,9604.0,72.2319,72.2319,72.0478,72.153,9604.0
2021-11-17 09:45:00,82.25,82.29,82.12,82.22,23028.0,72.1267,72.1618,72.0127,72.1004,23028.0
2021-11-17 09:50:00,82.24,82.49,82.23,82.42,16803.0,72.1179,72.3372,72.1092,72.2758,16803.0
2021-11-17 09:55:00,82.41,82.46,82.37,82.42,12428.0,72.267,72.3109,72.2319,72.2758,12428.0
2021-11-17 10:00:00,82.43,82.43,82.21,82.23,12350.0,72.2845,72.2845,72.0916,72.1092,12350.0
2021-11-17 10:05:00,82.21,82.31,82.18,82.22,7887.0,72.0916,72.1793,72.0653,72.1004,7887.0
2021-11-17 10:10:00,82.21,82.37,82.21,82.36,7464.0,72.0916,72.2319,72.0916,72.2232,7464.0
2021-11-17 10:15:00,82.35,82.36,82.24,82.33,9860.0,72.2144,72.2232,72.1179,72.1969,9860.0
2021-11-17 10:20:00,82.32,82.34,82.17,82.22,8260.0,72.1881,72.2056,72.0565,72.1004,8260.0
2021-11-17 10:25:00,82.24,82.25,82.19,82.2,6736.0,72.1179,72.1267,72.0741,72.0829,6736.0
2021-11-17 10:30:00,82.2,82.29,82.16,82.28,11270.0,72.0829,72.1618,72.0478,72.153,11270.0
2021-11-17 10:35:00,82.28,82.39,82.27,82.31,8904.0,72.153,72.2495,72.1442,72.1793,8904.0
2021-11-17 10:40:00,82.3,82.36,82.28,82.34,6946.0,72.1705,72.2232,72.153,72.2056,6946.0
2021-11-17 10:45:00,82.37,82.43,82.32,82.33,7382.0,72.2319,72.2845,72.1881,72.1969,7382.0
2021-11-17 10:50:00,82.33,82.48,82.33,82.48,10092.0,72.1969,72.3284,72.1969,72.3284,10092.0
2021-11-17 10:55:00,82.49,82.51,82.39,82.4,32860.0,72.3372,72.3547,72.2495,72.2582,32860.0
2021-11-17 11:00:00,82.4,82.42,82.34,82.38,13601.0,72.2582,72.2758,72.2056,72.2407,13601.0
2021-11-17 11:05:00,82.38,82.52,82.38,82.49,10935.0,72.2407,72.3635,72.2407,72.3372,10935.0
2021-11-17 11:10:00,82.51,82.57,82.48,82.56,9102.0,72.3547,72.4073,72.3284,72.3985,9102.0
2021-11-17 11:15:00,82.57,82.58,82.46,82.51,12382.0,72.4073,72.4161,72.3109,72.3547,12382.0
2021-11-17 11:20:00,82.5,82.63,82.49,82.63,9297.0,72.3459,72.4599,72.3372,72.4599,9297.0
2021-11-17 11:25:00,82.64,82.68,82.53,82.58,14678.0,72.4687,72.5038,72.3722,72.4161,14678.0
2021-11-17 11:30:00,82.57,82.62,82.49,82.49,10357.0,72.4073,72.4512,72.3372,72.3372,10357.0
2021-11-17 11:35:00,82.49,82.5,82.43,82.47,23996.0,72.3372,72.3459,72.2845,72.3196,23996.0
2021-11-17 11:40:00,82.48,82.51,82.44,82.47,43981.0,72.3284,72.3547,72.2933,72.3196,43981.0
2021-11-17 11:45:00,82.47,82.63,82.47,82.62,18935.0,72.3196,72.4599,72.3196,72.4512,18935.0
2021-11-17 11:50:00,82.65,82.75,82.63,82.74,8425.0,72.4775,72.5652,72.4599,72.5564,8425.0
2021-11-17 11:55:00,82.74,82.74,82.63,82.65,13573.0,72.5564,72.5564,72.4599,72.4775,13573.0
2021-11-17 12:00:00,82.66,82.72,82.63,82.65,12731.0,72.4862,72.5389,72.4599,72.4775,12731.0
2021-11-17 12:05:00,82.66,82.81,82.66,82.81,11669.0,72.4862,72.6178,72.4862,72.6178,11669.0
2021-11-17 12:10:00,82.81,82.93,82.81,82.92,17020.0,72.6178,72.723,72.6178,72.7142,17020.0
2021-11-17 12:15:00,82.92,83.01,82.92,82.98,17070.0,72.7142,72.7932,72.7142,72.7669,17070.0
2021-11-17 12:20:00,82.98,83.01,82.94,82.99,8412.0,72.7669,72.7932,72.7318,72.7756,8412.0
2021-11-17 12:25:00,82.99,82.99,82.9,82.93,4932.0,72.7756,72.7756,72.6967,72.723,4932.0
2021-11-17 12:30:00,82.94,83.03,82.92,83.03,4316.0,72.7318,72.8107,72.7142,72.8107,4316.0
2021-11-17 12:35:00,83.04,83.05,82.93,82.96,26332.0,72.8195,72.8282,72.723,72.7493,26332.0
2021-11-17 12:40:00,82.96,82.98,82.91,82.91,4520.0,72.7493,72.7669,72.7055,72.7055,4520.0
2021-11-17 12:45:00,82.9,82.91,82.87,82.91,9658.0,72.6967,72.7055,72.6704,72.7055,9658.0
2021-11-17 12:50:00,82.9,82.98,82.87,82.98,6368.0,72.6967,72.7669,72.6704,72.7669,6368.0
2021-11-17 12:55:00,82.97,83.02,82.92,83.0,5231.0,72.7581,72.8019,72.7142,72.7844,5231.0
2021-11-17 13:00:00,82.99,83.09,82.96,83.09,51082.0,72.7756,72.8633,72.7493,72.8633,51082.0
2021-11-17 13:05:00,83.09,83.15,83.08,83.09,50003.0,72.8633,72.9159,72.8545,72.8633,50003.0
2021-11-17 13:10:00,83.1,83.1,82.99,82.99,7951.0,72.8721,72.8721,72.7756,72.7756,7951.0
2021-11-17 13:15:00,82.97,82.98,82.89,82.89,6565.0,72.7581,72.7669,72.6879,72.6879,6565.0
2021-11-17 13:20:00,82.88,82.89,82.79,82.86,6530.0,72.6792,72.6879,72.6002,72.6616,6530.0
2021-11-17 13:25:00,82.84,82.87,82.81,82.83,12073.0,72.6441,72.6704,72.6178,72.6353,12073.0
2021-11-17 13:30:00,82.83,82.83,82.77,82.77,7192.0,72.6353,72.6353,72.5827,72.5827,7192.0
2021-11-17 13:35:00,82.77,82.82,82.76,82.78,12699.0,72.5827,72.6265,72.5739,72.5915,12699.0
2021-11-17 13:40:00,82.77,82.81,82.77,82.77,7163.0,72.5827,72.6178,72.5827,72.5827,7163.0
2021-11-17 13:45:00,82.75,82.77,82.72,82.73,7845.0,72.5652,72.5827,72.5389,72.5476,7845.0
2021-11-17 13:50:00,82.71,82.78,82.7,82.75,5848.0,72.5301,72.5915,72.5213,72.5652,5848.0
2021-11-17 13:55:00,82.76,82.77,82.73,82.74,7483.0,72.5739,72.5827,72.5476,72.5564,7483.0
2021-11-17 14:00:00,82.75,82.81,82.75,82.79,7882.0,72.5652,72.6178,72.5652,72.6002,7882.0
2021-11-17 14:05:00,82.8,82.82,82.75,82.78,7458.0,72.609,72.6265,72.5652,72.5915,7458.0
2021-11-17 14:10:00,82.77,82.82,82.76,82.8,8666.0,72.5827,72.6265,72.5739,72.609,8666.0
2021-11-17 14:15:00,82.79,82.79,82.71,82.71,9026.0,72.6002,72.6002,72.5301,72.5301,9026.0
2021-11-17 14:20:00,82.7,82.76,82.69,82.69,13074.0,72.5213,72.5739,72.5125,72.5125,13074.0
2021-11-17 14:25:00,82.7,82.72,82.67,82.71,6498.0,72.5213,72.5389,72.495,72.5301,6498.0
2021-11-17 14:30:00,82.73,82.73,82.66,82.73,6835.0,72.5476,72.5476,72.4862,72.5476,6835.0
2021-11-17 14:35:00,82.73,82.78,82.72,82.76,7033.0,72.5476,72.5915,72.5389,72.5739,7033.0
2021-11-17 14:40:00,82.78,82.88,82.77,82.85,15486.0,72.5915,72.6792,72.5827,72.6529,15486.0
2021-11-17 14:45:00,82.86,82.94,82.85,82.89,9789.0,72.6616,72.7318,72.6529,72.6879,9789.0
2021-11-17 14:50:00,82.89,82.91,82.87,82.91,7461.0,72.6879,72.7055,72.6704,72.7055,7461.0
2021-11-17 14:55:00,82.91,82.96,82.86,82.87,28590.0,72.7055,72.7493,72.6616,72.6704,28590.0
2021-11-17 15:00:00,82.87,82.96,82.85,82.94,9829.0,72.6704,72.7493,72.6529,72.7318,9829.0
2021-11-17 15:05:00,82.95,83.03,82.93,82.93,11467.0,72.7405,72.8107,72.723,72.723,11467.0
2021-11-17 15:10:00,82.94,82.96,82.87,82.91,12285.0,72.7318,72.7493,72.6704,72.7055,12285.0
2021-11-17 15:15:00,82.92,82.93,82.84,82.87,9401.0,72.7142,72.723,72.6441,72.6704,9401.0
2021-11-17 15:20:00,82.88,82.97,82.85,82.95,17297.0,72.6792,72.7581,72.6529,72.7405,17297.0
2021-11-17 15:25:00,82.96,83.06,82.93,83.06,18634.0,72.7493,72.837,72.723,72.837,18634.0
2021-11-17 15:30:00,83.07,83.13,82.99,83.11,14487.0,72.8458,72.8984,72.7756,72.8809,14487.0
2021-11-17 15:35:00,83.12,83.19,83.11,83.19,10044.0,72.8896,72.951,72.8809,72.951,10044.0
2021-11-17 15:40:00,83.2,83.24,83.18,83.22,27130.0,72.9598,72.9949,72.9422,72.9773,27130.0
2021-11-17 15:45:00,83.21,83.31,83.19,83.24,29643.0,72.9685,73.0562,72.951,72.9949,29643.0
2021-11-17 15:50:00,83.24,83.3,83.2,83.26,57491.0,72.9949,73.0475,72.9598,73.0124,57491.0
2021-11-17 15:55:00,83.27,83.3,83.19,83.25,139068.0,73.0212,73.0475,72.951,73.0036,139068.0
2021-11-18 09:30:00,83.23,83.23,82.76,83.06,39189.0,72.9861,72.9861,72.5739,72.837,39189.0
2021-11-18 09:35:00,83.03,83.14,82.95,83.06,15974.0,72.8107,72.9072,72.7405,72.837,15974.0
2021-11-18 09:40:00,83.11,83.22,83.04,83.16,22475.0,72.8809,72.9773,72.8195,72.9247,22475.0
2021-11-18 09:45:00,83.15,83.31,83.08,83.27,35295.0,72.9159,73.0562,72.8545,73.0212,35295.0
2021-11-18 09:50:00,83.27,83.33,83.23,83.3,17296.0,73.0212,73.0738,72.9861,73.0475,17296.0
2021-11-18 09:55:00,83.26,83.28,83.17,83.21,12382.0,73.0124,73.0299,72.9335,72.9685,12382.0
2021-11-18 10:00:00,83.22,83.3,83.08,83.11,16653.0,72.9773,73.0475,72.8545,72.8809,16653.0
2021-11-18 10:05:00,83.12,83.15,83.04,83.15,10481.0,72.8896,72.9159,72.8195,72.9159,10481.0
2021-11-18 10:10:00,83.17,83.24,83.13,83.22,10696.0,72.9335,72.9949,72.8984,72.9773,10696.0
2021-11-18 10:15:00,83.23,83.36,83.18,83.22,11466.0,72.9861,73.1001,72.9422,72.9773,11466.0
2021-11-18 10:20:00,83.21,83.28,83.14,83.19,21034.0,72.9685,73.0299,72.9072,72.951,21034.0
2021-11-18 10:25:00,83.2,83.25,83.15,83.19,16055.0,72.9598,73.0036,72.9159,72.951,16055.0
2021-11-18 10:30:00,83.17,83.17,82.94,82.99,24659.0,72.9335,72.9335,72.7318,72.7756,24659.0
2021-11-18 10:35:00,82.99,83.02,82.81,82.87,15358.0,72.7756,72.8019,72.6178,72.6704,15358.0
2021-11-18 10:40:00,82.86,82.97,82.81,82.93,17473.0,72.6616,72.7581,72.6178,72.723,17473.0
2021-11-18 10:45:00,82.93,82.93,82.75,82.78,27917.0,72.723,72.723,72.5652,72.5915,27917.0
2021-11-18 10:50:00,82.79,82.94,82.79,82.92,12868.0,72.6002,72.7318,72.6002,72.7142,12868.0
2021-11-18 10:55:00,82.92,82.94,82.88,82.92,7942.0,72.7142,72.7318,72.6792,72.7142,7942.0
2021-11-18 11:00:00,82.93,82.93,82.86,82.88,4786.0,72.723,72.723,72.6616,72.6792,4786.0
2021-11-18 11:05:00,82.88,82.91,82.72,82.72,10453.0,72.6792,72.7055,72.5389,72.5389,10453.0
2021-11-18 11:10:00,82.72,82.83,82.68,82.8,8963.0,72.5389,72.6353,72.5038,72.609,8963.0
2021-11-18 11:15:00,82.81,82.81,82.67,82.67,6966.0,72.6178,72.6178,72.495,72.495,6966.0
2021-11-18 11:20:00,82.66,82.67,82.55,82.59,29009.0,72.4862,72.495,72.3898,72.4249,29009.0
2021-11-18 11:25:00,82.61,82.71,82.6,82.71,5298.0,72.4424,72.5301,72.4336,72.5301,5298.0
2021-11-18 11:30:00,82.71,82.75,82.65,82.7,16350.0,72.5301,72.5652,72.4775,72.5213,16350.0
2021-11-18 11:35:00,82.72,82.78,82.71,82.73,5820.0,72.5389,72.5915,72.5301,72.5476,5820.0
2021-11-18 11:40:00,82.73,82.74,82.65,82.66,8088.0,72.5476,72.5564,72.4775,72.4862,8088.0
2021-11-18 11:45:00,82.66,82.68,82.57,82.61,17139.0,72.4862,72.5038,72.4073,72.4424,17139.0
2021-11-18 11:50:00,82.6,82.64,82.56,82.58,8875.0,72.4336,72.4687,72.3985,72.4161,8875.0
2021-11-18 11:55:00,82.57,82.66,82.55,82.65,12517.0,72.4073,72.4862,72.3898,72.4775,12517.0
2021-11-18 12:00:00,82.66,82.75,82.63,82.73,5665.0,72.4862,72.5652,72.4599,72.5476,5665.0
2021-11-18 12:05:00,82.74,82.78,82.74,82.77,5591.0,72.5564,72.5915,72.5564,72.5827,5591.0
2021-11-18 12:10:00,82.77,82.78,82.67,82.78,9063.0,72.5827,72.5915,72.495,72.5915,9063.0
2021-11-18 12:15:00,82.8,82.86,82.78,82.79,4842.0,72.609,72.6616,72.5915,72.6002,4842.0
2021-11-18 12:20:00,82.78,82.89,82.78,82.89,12193.0,72.5915,72.6879,72.5915,72.6879,12193.0
2021-11-18 12:25:00,82.89,82.97,82.89,82.92,5916.0,72.6879,72.7581,72.6879,72.7142,5916.0
2021-11-18 12:30:00,82.92,82.93,82.85,82.86,6156.0,72.7142,72.723,72.6529,72.6616,6156.0
2021-11-18 12:35:00,82.86,82.88,82.83,82.86,4232.0,72.6616,72.6792,72.6353,72.6616,4232.0
2021-11-18 12:40:00,82.86,82.88,82.78,82.81,8943.0,72.6616,72.6792,72.5915,72.6178,8943.0
2021-11-18 12:45:00,82.83,82.9,82.81,82.85,6975.0,72.6353,72.6967,72.6178,72.6529,6975.0
2021-11-18 12:50:00,82.88,82.91,82.87,82.87,4395.0,72.6792,72.7055,72.6704,72.6704,4395.0
2021-11-18 12:55:00,82.88,82.92,82.87,82.89,6065.0,72.6792,72.7142,72.6704,72.6879,6065.0
2021-11-18 13:00:00,82.89,82.93,82.84,82.84,10590.0,72.6879,72.723,72.6441,72.6441,10590.0
2021-11-18 13:05:00,82.85,82.93,82.85,82.89,16630.0,72.6529,72.723,72.6529,72.6879,16630.0
2021-11-18 13:10:00,82.89,82.99,82.89,82.97,8116.0,72.6879,72.7756,72.6879,72.7581,8116.0
2021-11-18 13:15:00,82.96,83.06,82.96,83.06,3035.0,72.7493,72.837,72.7493,72.837,3035.0
2021-11-18 13:20:00,83.07,83.16,83.05,83.13,24397.0,72.8458,72.9247,72.8282,72.8984,24397.0
2021-11-18 13:25:00,83.15,83.15,82.95,82.95,11666.0,72.9159,72.9159,72.7405,72.7405,11666.0
2021-11-18 13:30:00,82.94,82.97,82.93,82.93,3742.0,72.7318,72.7581,72.723,72.723,3742.0
2021-11-18 13:35:00,82.95,82.99,82.88,82.98,10516.0,72.7405,72.7756,72.6792,72.7669,10516.0
2021-11-18 13:40:00,82.98,83.04,82.95,83.02,7587.0,72.7669,72.8195,72.7405,72.8019,7587.0
2021-11-18 13:45:00,83.02,83.09,83.0,83.09,6855.0,72.8019,72.8633,72.7844,72.8633,6855.0
2021-11-18 13:50:00,83.09,83.12,83.08,83.09,12355.0,72.8633,72.8896,72.8545,72.8633,12355.0
2021-11-18 13:55:00,83.09,83.13,83.09,83.11,7164.0,72.8633,72.8984,72.8633,72.8809,7164.0
2021-11-18 14:00:00,83.12,83.13,82.99,83.0,11001.0,72.8896,72.8984,72.7756,72.7844,11001.0
2021-11-18 14:05:00,83.01,83.01,82.93,82.98,4027.0,72.7932,72.7932,72.723,72.7669,4027.0
2021-11-18 14:10:00,82.98,82.98,82.94,82.97,22422.0,72.7669,72.7669,72.7318,72.7581,22422.0
2021-11-18 14:15:00,82.96,82.97,82.93,82.94,5119.0,72.7493,72.7581,72.723,72.7318,5119.0
2021-11-18 14:20:00,82.92,83.03,82.92,83.03,5052.0,72.7142,72.8107,72.7142,72.8107,5052.0
2021-11-18 14:25:00,83.01,83.05,82.94,83.05,15918.0,72.7932,72.8282,72.7318,72.8282,15918.0
2021-11-18 14:30:00,83.05,83.09,83.02,83.02,8331.0,72.8282,72.8633,72.8019,72.8019,8331.0
2021-11-18 14:35:00,83.01,83.02,82.89,82.89,10182.0,72.7932,72.8019,72.6879,72.6879,10182.0
2021-11-18 14:40:00,82.89,82.96,82.89,82.94,9233.0,72.6879,72.7493,72.6879,72.7318,9233.0
2021-11-18 14:45:00,82.94,82.97,82.86,82.86,12917.0,72.7318,72.7581,72.6616,72.6616,12917.0
2021-11-18 14:50:00,82.86,82.86,82.8,82.84,84229.0,72.6616,72.6616,72.609,72.6441,84229.0
2021-11-18 14:55:00,82.84,82.87,82.77,82.85,19585.0,72.6441,72.6704,72.5827,72.6529,19585.0
2021-11-18 15:00:00,82.87,82.89,82.83,82.84,7758.0,72.6704,72.6879,72.6353,72.6441,7758.0
2021-11-18 15:05:00,82.83,82.84,82.66,82.66,20472.0,72.6353,72.6441,72.4862,72.4862,20472.0
2021-11-18 15:10:00,82.68,82.73,82.68,82.68,14201.0,72.5038,72.5476,72.5038,72.5038,14201.0
2021-11-18 15:15:00,82.68,82.68,82.56,82.56,9547.0,72.5038,72.5038,72.3985,72.3985,9547.0
2021-11-18 15:20:00,82.57,82.6,82.53,82.57,10230.0,72.4073,72.4336,72.3722,72.4073,10230.0
2021-11-18 15:25:00,82.55,82.66,82.49,82.66,13110.0,72.3898,72.4862,72.3372,72.4862,13110.0
2021-11-18 15:30:00,82.64,82.68,82.56,82.68,18679.0,72.4687,72.5038,72.3985,72.5038,18679.0
2021-11-18 15:35:00,82.67,82.67,82.57,82.6,14577.0,72.495,72.495,72.4073,72.4336,14577.0
2021-11-18 15:40:00,82.59,82.69,82.58,82.68,37110.0,72.4249,72.5125,72.4161,72.5038,37110.0
2021-11-18 15:45:00,82.67,82.77,82.64,82.67,56695.0,72.495,72.5827,72.4687,72.495,56695.0
2021-11-18 15:50:00,82.68,82.86,82.68,82.84,49743.0,72.5038,72.6616,72.5038,72.6441,49743.0
2021-11-18 15:55:00,82.83,82.88,82.76,82.82,119497.0,72.6353,72.6792,72.5739,72.6265,119497.0
2021-11-19 09:30:00,82.99,83.07,82.63,82.95,134905.0,72.7756,72.8458,72.4599,72.7405,134905.0
2021-11-19 09:35:00,82.98,83.0,82.67,82.81,7744.0,72.7669,72.7844,72.495,72.6178,7744.0
2021-11-19 09:40:00,82.84,82.96,82.84,82.91,7541.0,72.6441,72.7493,72.6441,72.7055,7541.0
2021-11-19 09:45:00,82.95,83.01,82.87,82.99,6601.0,72.7405,72.7932,72.6704,72.7756,6601.0
2021-11-19 09:50:00,83.0,83.02,82.79,82.93,12074.0,72.7844,72.8019,72.6002,72.723,12074.0
2021-11-19 09:55:00,82.91,82.95,82.87,82.93,15267.0,72.7055,72.7405,72.6704,72.723,15267.0
2021-11-19 10:00:00,82.94,82.96,82.87,82.93,8478.0,72.7318,72.7493,72.6704,72.723,8478.0
2021-11-19 10:05:00,82.88,83.08,82.87,83.08,17131.0,72.6792,72.8545,72.6704,72.8545,17131.0
2021-11-19 10:10:00,83.06,83.06,82.96,82.99,14491.0,72.837,72.837,72.7493,72.7756,14491.0
2021-11-19 10:15:00,82.98,83.09,82.98,83.06,42759.0,72.7669,72.8633,72.7669,72.837,42759.0
2021-11-19 10:20:00,83.09,83.15,83.08,83.1,6870.0,72.8633,72.9159,72.8545,72.8721,6870.0
2021-11-19 10:25:00,83.08,83.21,83.08,83.14,28918.0,72.8545,72.9685,72.8545,72.9072,28918.0
2021-11-19 10:30:00,83.13,83.18,83.09,83.12,22938.0,72.8984,72.9422,72.8633,72.8896,22938.0
2021-11-19 10:35:00,83.12,83.26,83.12,83.21,41813.0,72.8896,73.0124,72.8896,72.9685,41813.0
2021-11-19 10:40:00,83.2,83.34,83.17,83.23,27192.0,72.9598,73.0825,72.9335,72.9861,27192.0
2021-11-19 10:45:00,83.24,83.31,83.21,83.28,7981.0,72.9949,73.0562,72.9685,73.0299,7981.0
2021-11-19 10:50:00,83.33,83.36,83.23,83.31,21542.0,73.0738,73.1001,72.9861,73.0562,21542.0
2021-11-19 10:55:00,83.32,83.37,83.21,83.21,9177.0,73.065,73.1089,72.9685,72.9685,9177.0
2021-11-19 11:00:00,83.21,83.23,83.09,83.14,5348.0,72.9685,72.9861,72.8633,72.9072,5348.0
2021-11-19 11:05:00,83.15,83.2,83.14,83.15,5985.0,72.9159,72.9598,72.9072,72.9159,5985.0
2021-11-19 11:10:00,83.15,83.2,83.12,83.2,7176.0,72.9159,72.9598,72.8896,72.9598,7176.0
2021-11-19 11:15:00,83.23,83.25,83.11,83.11,6409.0,72.9861,73.0036,72.8809,72.8809,6409.0
2021-11-19 11:20:00,83.11,83.17,83.07,83.13,24233.0,72.8809,72.9335,72.8458,72.8984,24233.0
2021-11-19 11:25:00,83.14,83.23,83.14,83.16,12526.0,72.9072,72.9861,72.9072,72.9247,12526.0
2021-11-19 11:30:00,83.17,83.19,83.1,83.12,14837.0,72.9335,72.951,72.8721,72.8896,14837.0
2021-11-19 11:35:00,83.11,83.18,83.11,83.14,7053.0,72.8809,72.9422,72.8809,72.9072,7053.0
2021-11-19 11:40:00,83.14,83.18,83.09,83.09,7518.0,72.9072,72.9422,72.8633,72.8633,7518.0
2021-11-19 11:45:00,83.08,83.12,83.06,83.1,8566.0,72.8545,72.8896,72.837,72.8721,8566.0
2021-11-19 11:50:00,83.09,83.1,82.98,82.98,37632.0,72.8633,72.8721,72.7669,72.7669,37632.0
2021-11-19 11:55:00,83.0,83.12,82.99,83.12,10492.0,72.7844,72.8896,72.7756,72.8896,10492.0
2021-11-19 12:00:00,83.15,83.15,83.12,83.14,2622.0,72.9159,72.9159,72.8896,72.9072,2622.0
2021-11-19 12:05:00,83.17,83.22,83.15,83.21,4933.0,72.9335,72.9773,72.9159,72.9685,4933.0
2021-11-19 12:10:00,83.24,83.27,83.18,83.18,7459.0,72.9949,73.0212,72.9422,72.9422,7459.0
2021-11-19 12:15:00,83.18,83.27,83.17,83.24,6092.0,72.9422,73.0212,72.9335,72.9949,6092.0
2021-11-19 12:20:00,83.26,83.34,83.25,83.34,9110.0,73.0124,73.0825,73.0036,73.0825,9110.0
2021-11-19 12:25:00,83.33,83.35,83.28,83.33,10557.0,73.0738,73.0913,73.0299,73.0738,10557.0
2021-11-19 12:30:00,83.31,83.39,83.3,83.38,6622.0,73.0562,73.1264,73.0475,73.1176,6622.0
2021-11-19 12:35:00,83.39,83.48,83.38,83.38,14661.0,73.1264,73.2053,73.1176,73.1176,14661.0
2021-11-19 12:40:00,83.4,83.43,83.36,83.38,16966.0,73.1352,73.1615,73.1001,73.1176,16966.0
2021-11-19 12:45:00,83.38,83.4,83.34,83.35,18193.0,73.1176,73.1352,73.0825,73.0913,18193.0
2021-11-19 12:50:00,83.36,83.4,83.33,83.35,14317.0,73.1001,73.1352,73.0738,73.0913,14317.0
2021-11-19 12:55:00,83.34,83.37,83.34,83.34,8113.0,73.0825,73.1089,73.0825,73.0825,8113.0
2021-11-19 13:00:00,83.33,83.35,83.27,83.27,7664.0,73.0738,73.0913,73.0212,73.0212,7664.0
2021-11-19 13:05:00,83.28,83.35,83.25,83.31,40915.0,73.0299,73.0913,73.0036,73.0562,40915.0
2021-11-19 13:10:00,83.31,83.35,83.29,83.33,11133.0,73.0562,73.0913,73.0387,73.0738,11133.0
2021-11-19 13:15:00,83.34,83.35,83.32,83.35,11496.0,73.0825,73.0913,73.065,73.0913,11496.0
2021-11-19 13:20:00,83.34,83.35,83.31,83.34,8575.0,73.0825,73.0913,73.0562,73.0825,8575.0
2021-11-19 13:25:00,83.34,83.35,83.28,83.3,29772.0,73.0825,73.0913,73.0299,73.0475,29772.0
2021-11-19 13:30:00,83.29,83.31,83.25,83.31,10953.0,73.0387,73.0562,73.0036,73.0562,10953.0
2021-11-19 13:35:00,83.29,83.35,83.26,83.32,10291.0,73.0387,73.0913,73.0124,73.065,10291.0
2021-11-19 13:40:00,83.31,83.35,83.31,83.34,13409.0,73.0562,73.0913,73.0562,73.0825,13409.0
2021-11-19 13:45:00,83.33,83.35,83.29,83.31,32166.0,73.0738,73.0913,73.0387,73.0562,32166.0
2021-11-19 13:50:00,83.31,83.31,83.2,83.28,30655.0,73.0562,73.0562,72.9598,73.0299,30655.0
2021-11-19 13:55:00,83.27,83.33,83.24,83.29,6630.0,73.0212,73.0738,72.9949,73.0387,6630.0
2021-11-19 14:00:00,83.3,83.35,83.29,83.32,3938.0,73.0475,73.0913,73.0387,73.065,3938.0
2021-11-19 14:05:00,83.33,83.33,83.29,83.29,4688.0,73.0738,73.0738,73.0387,73.0387,4688.0
2021-11-19 14:10:00,83.31,83.31,83.26,83.26,12331.0,73.0562,73.0562,73.0124,73.0124,12331.0
2021-11-19 14:15:00,83.26,83.28,83.21,83.23,11266.0,73.0124,73.0299,72.9685,72.9861,11266.0
2021-11-19 14:20:00,83.24,83.24,83.07,83.16,20282.0,72.9949,72.9949,72.8458,72.9247,20282.0
2021-11-19 14:25:00,83.17,83.25,83.17,83.23,12706.0,72.9335,73.0036,72.9335,72.9861,12706.0
2021-11-19 14:30:00,83.23,83.25,83.09,83.09,8014.0,72.9861,73.0036,72.8633,72.8633,8014.0
2021-11-19 14:35:00,83.1,83.19,83.1,83.16,31972.0,72.8721,72.951,72.8721,72.9247,31972.0
2021-11-19 14:40:00,83.17,83.26,83.17,83.22,12219.0,72.9335,73.0124,72.9335,72.9773,12219.0
2021-11-19 14:45:00,83.22,83.26,83.2,83.21,8819.0,72.9773,73.0124,72.9598,72.9685,8819.0
2021-11-19 14:50:00,83.24,83.29,83.23,83.28,13642.0,72.9949,73.0387,72.9861,73.0299,13642.0
2021-11-19 14:55:00,83.28,83.35,83.26,83.35,15277.0,73.0299,73.0913,73.0124,73.0913,15277.0
2021-11-19 15:00:00,83.34,83.4,83.31,83.4,13360.0,73.0825,73.1352,73.0562,73.1352,13360.0
2021-11-19 15:05:00,83.4,83.43,83.36,83.4,15910.0,73.1352,73.1615,73.1001,73.1352,15910.0
2021-11-19 15:10:00,83.39,83.39,83.3,83.31,6801.0,73.1264,73.1264,73.0475,73.0562,6801.0
2021-11-19 15:15:00,83.31,83.35,83.27,83.29,10075.0,73.0562,73.0913,73.0212,73.0387,10075.0
2021-11-19 15:20:00,83.28,83.29,83.17,83.2,15137.0,73.0299,73.0387,72.9335,72.9598,15137.0
2021-11-19 15:25:00,83.2,83.27,83.17,83.27,8935.0,72.9598,73.0212,72.9335,73.0212,8935.0
2021-11-19 15:30:00,83.29,83.39,83.27,83.36,22902.0,73.0387,73.1264,73.0212,73.1001,22902.0
2021-11-19 15:35:00,83.37,83.37,83.28,83.28,16644.0,73.1089,73.1089,73.0299,73.0299,16644.0
2021-11-19 15:40:00,83.27,83.27,83.2,83.23,24193.0,73.0212,73.0212,72.9598,72.9861,24193.0
2021-11-19 15:45:00,83.22,83.35,83.2,83.35,21087.0,72.9773,73.0913,72.9598,73.0913,21087.0
2021-11-19 15:50:00,83.34,83.68,83.32,83.43,106650.0,73.0825,73.3807,73.065,73.1615,106650.0
2021-11-19 15:55:00,83.42,83.42,83.33,83.36,105634.0,73.1527,73.1527,73.0738,73.1001,105634.0
2021-11-22 09:30:00,83.44,83.44,82.96,83.25,55423.0,73.1702,73.1702,72.7493,73.0036,55423.0
2021-11-22 09:35:00,83.25,83.34,83.12,83.21,12263.0,73.0036,73.0825,72.8896,72.9685,12263.0
2021-11-22 09:40:00,83.25,83.34,83.2,83.28,14691.0,73.0036,73.0825,72.9598,73.0299,14691.0
2021-11-22 09:45:00,83.28,83.49,83.22,83.48,16954.0,73.0299,73.2141,72.9773,73.2053,16954.0
2021-11-22 09:50:00,83.5,83.57,83.43,83.46,12663.0,73.2229,73.2842,73.1615,73.1878,12663.0
2021-11-22 09:55:00,83.44,83.72,83.43,83.71,8659.0,73.1702,73.4158,73.1615,73.407,8659.0
2021-11-22 10:00:00,83.74,83.83,83.67,83.74,25226.0,73.4333,73.5122,73.3719,73.4333,25226.0
2021-11-22 10:05:00,83.72,83.79,83.63,83.72,10301.0,73.4158,73.4772,73.3369,73.4158,10301.0
2021-11-22 10:10:00,83.7,83.9,83.69,83.9,18791.0,73.3982,73.5736,73.3895,73.5736,18791.0
2021-11-22 10:15:00,83.91,83.92,83.81,83.81,16316.0,73.5824,73.5912,73.4947,73.4947,16316.0
2021-11-22 10:20:00,83.79,83.79,83.56,83.59,27793.0,73.4772,73.4772,73.2755,73.3018,27793.0
2021-11-22 10:25:00,83.63,83.86,83.62,83.86,11901.0,73.3369,73.5385,73.3281,73.5385,11901.0
2021-11-22 10:30:00,83.84,83.91,83.79,83.87,13456.0,73.521,73.5824,73.4772,73.5473,13456.0
2021-11-22 10:35:00,83.87,84.0,83.86,83.99,11714.0,73.5473,73.6613,73.5385,73.6525,11714.0
2021-11-22 10:40:00,83.97,84.07,83.96,84.03,17614.0,73.635,73.7227,73.6262,73.6876,17614.0
2021-11-22 10:45:00,84.03,84.15,84.01,84.15,7493.0,73.6876,73.7928,73.6701,73.7928,7493.0
2021-11-22 10:50:00,84.17,84.2,84.1,84.17,8711.0,73.8104,73.8367,73.749,73.8104,8711.0
2021-11-22 10:55:00,84.17,84.4,84.17,84.33,11690.0,73.8104,74.0121,73.8104,73.9507,11690.0
2021-11-22 11:00:00,84.33,84.49,84.29,84.49,12251.0,73.9507,74.091,73.9156,74.091,12251.0
2021-11-22 11:05:00,84.49,84.59,84.41,84.46,23054.0,74.091,74.1787,74.0208,74.0647,23054.0
2021-11-22 11:10:00,84.48,84.58,84.45,84.56,15788.0,74.0822,74.1699,74.0559,74.1524,15788.0
2021-11-22 11:15:00,84.53,84.57,84.45,84.56,25334.0,74.1261,74.1612,74.0559,74.1524,25334.0
2021-11-22 11:20:00,84.56,84.61,84.52,84.57,13397.0,74.1524,74.1962,74.1173,74.1612,13397.0
2021-11-22 11:25:00,84.57,84.61,84.56,84.59,6813.0,74.1612,74.1962,74.1524,74.1787,6813.0
2021-11-22 11:30:00,84.59,84.69,84.58,84.63,19481.0,74.1787,74.2664,74.1699,74.2138,19481.0
2021-11-22 11:35:00,84.63,84.63,84.56,84.62,9339.0,74.2138,74.2138,74.1524,74.205,9339.0
2021-11-22 11:40:00,84.62,84.85,84.59,84.84,27346.0,74.205,74.4067,74.1787,74.3979,27346.0
2021-11-22 11:45:00,84.85,84.88,84.71,84.86,20557.0,74.4067,74.433,74.2839,74.4155,20557.0
2021-11-22 11:50:00,84.86,84.94,84.76,84.93,16657.0,74.4155,74.4856,74.3278,74.4768,16657.0
2021-11-22 11:55:00,84.92,85.03,84.87,84.97,33462.0,74.4681,74.5645,74.4242,74.5119,33462.0
2021-11-22 12:00:00,84.97,85.06,84.96,85.02,29648.0,74.5119,74.5908,74.5032,74.5558,29648.0
2021-11-22 12:05:00,85.01,85.04,84.85,84.94,13436.0,74.547,74.5733,74.4067,74.4856,13436.0
2021-11-22 12:10:00,84.93,84.93,84.68,84.71,11996.0,74.4768,74.4768,74.2576,74.2839,11996.0
2021-11-22 12:15:00,84.7,84.79,84.7,84.7,10669.0,74.2752,74.3541,74.2752,74.2752,10669.0
2021-11-22 12:20:00,84.7,84.75,84.54,84.59,44422.0,74.2752,74.319,74.1348,74.1787,44422.0
2021-11-22 12:25:00,84.6,84.66,84.55,84.56,35691.0,74.1875,74.2401,74.1436,74.1524,35691.0
2021-11-22 12:30:00,84.44,84.44,84.32,84.32,8139.0,74.0472,74.0472,73.9419,73.9419,8139.0
2021-11-22 12:35:00,84.3,84.31,84.25,84.27,9555.0,73.9244,73.9332,73.8805,73.8981,9555.0
2021-11-22 12:40:00,84.28,84.31,84.24,84.26,10988.0,73.9068,73.9332,73.8718,73.8893,10988.0
2021-11-22 12:45:00,84.25,84.35,84.23,84.31,21468.0,73.8805,73.9682,73.863,73.9332,21468.0
2021-11-22 12:50:00,84.3,84.3,84.23,84.3,10114.0,73.9244,73.9244,73.863,73.9244,10114.0
2021-11-22 12:55:00,84.29,84.29,84.19,84.23,9899.0,73.9156,73.9156,73.8279,73.863,9899.0
2021-11-22 13:00:00,84.2,84.38,84.2,84.34,19843.0,73.8367,73.9945,73.8367,73.9595,19843.0
2021-11-22 13:05:00,84.34,84.41,84.32,84.34,16199.0,73.9595,74.0208,73.9419,73.9595,16199.0
2021-11-22 13:10:00,84.35,84.36,84.11,84.13,6297.0,73.9682,73.977,73.7578,73.7753,6297.0
2021-11-22 13:15:00,84.11,84.11,83.99,84.05,14168.0,73.7578,73.7578,73.6525,73.7052,14168.0
2021-11-22 13:20:00,84.02,84.06,83.98,83.98,12847.0,73.6789,73.7139,73.6438,73.6438,12847.0
2021-11-22 13:25:00,83.97,84.04,83.94,83.98,9435.0,73.635,73.6964,73.6087,73.6438,9435.0
2021-11-22 13:30:00,83.95,84.05,83.95,83.98,18327.0,73.6175,73.7052,73.6175,73.6438,18327.0
2021-11-22 13:35:00,84.0,84.12,83.99,84.06,12518.0,73.6613,73.7665,73.6525,73.7139,12518.0
2021-11-22 13:40:00,84.06,84.09,83.98,84.02,9250.0,73.7139,73.7402,73.6438,73.6789,9250.0
2021-11-22 13:45:00,84.02,84.13,84.01,84.13,13071.0,73.6789,73.7753,73.6701,73.7753,13071.0
2021-11-22 13:50:00,84.13,84.19,84.11,84.16,7772.0,73.7753,73.8279,73.7578,73.8016,7772.0
2021-11-22 13:55:00,84.14,84.28,84.13,84.23,11025.0,73.7841,73.9068,73.7753,73.863,11025.0
2021-11-22 14:00:00,84.24,84.27,84.11,84.25,9217.0,73.8718,73.8981,73.7578,73.8805,9217.0
2021-11-22 14:05:00,84.24,84.29,84.2,84.21,9375.0,73.8718,73.9156,73.8367,73.8455,9375.0
2021-11-22 14:10:00,84.22,84.25,84.12,84.17,13167.0,73.8542,73.8805,73.7665,73.8104,13167.0
2021-11-22 14:15:00,84.15,84.22,84.15,84.22,7499.0,73.7928,73.8542,73.7928,73.8542,7499.0
2021-11-22 14:20:00,84.21,84.28,84.21,84.25,8346.0,73.8455,73.9068,73.8455,73.8805,8346.0
2021-11-22 14:25:00,84.24,84.27,84.19,84.19,14121.0,73.8718,73.8981,73.8279,73.8279,14121.0
2021-11-22 14:30:00,84.2,84.2,84.1,84.17,16739.0,73.8367,73.8367,73.749,73.8104,16739.0
2021-11-22 14:35:00,84.17,84.34,84.17,84.3,24071.0,73.8104,73.9595,73.8104,73.9244,24071.0
2021-11-22 14:40:00,84.3,84.3,84.18,84.19,10469.0,73.9244,73.9244,73.8192,73.8279,10469.0
2021-11-22 14:45:00,84.2,84.26,84.19,84.24,19635.0,73.8367,73.8893,73.8279,73.8718,19635.0
2021-11-22 14:50:00,84.25,84.32,84.23,84.29,11415.0,73.8805,73.9419,73.863,73.9156,11415.0
2021-11-22 14:55:00,84.3,84.36,84.28,84.35,8885.0,73.9244,73.977,73.9068,73.9682,8885.0
2021-11-22 15:00:00,84.33,84.41,84.32,84.41,19877.0,73.9507,74.0208,73.9419,74.0208,19877.0
2021-11-22 15:05:00,84.42,84.48,84.34,84.38,25174.0,74.0296,74.0822,73.9595,73.9945,25174.0
2021-11-22 15:10:00,84.38,84.49,84.37,84.48,8617.0,73.9945,74.091,73.9858,74.0822,8617.0
2021-11-22 15:15:00,84.48,84.48,84.38,84.41,15276.0,74.0822,74.0822,73.9945,74.0208,15276.0
2021-11-22 15:20:00,84.43,84.48,84.3,84.35,15310.0,74.0384,74.0822,73.9244,73.9682,15310.0
2021-11-22 15:25:00,84.35,84.39,84.29,84.34,24496.0,73.9682,74.0033,73.9156,73.9595,24496.0
2021-11-22 15:30:00,84.34,84.4,84.29,84.34,34137.0,73.9595,74.0121,73.9156,73.9595,34137.0
2021-11-22 15:35:00,84.34,84.43,84.3,84.4,29058.0,73.9595,74.0384,73.9244,74.0121,29058.0
2021-11-22 15:40:00,84.41,84.41,84.32,84.34,26167.0,74.0208,74.0208,73.9419,73.9595,26167.0
2021-11-22 15:45:00,84.34,84.4,84.28,84.32,37498.0,73.9595,74.0121,73.9068,73.9419,37498.0
2021-11-22 15:50:00,84.31,84.34,84.22,84.32,100960.0,73.9332,73.9595,73.8542,73.9419,100960.0
2021-11-22 15:55:00,84.32,84.35,84.25,84.29,139903.0,73.9419,73.9682,73.8805,73.9156,139903.0
2021-11-23 09:30:00,84.45,84.64,84.18,84.45,46971.0,74.0559,74.2225,73.8192,74.0559,46971.0
2021-11-23 09:35:00,84.42,84.49,83.97,84.09,20250.0,74.0296,74.091,73.635,73.7402,20250.0
2021-11-23 09:40:00,84.1,84.22,84.01,84.05,18210.0,73.749,73.8542,73.6701,73.7052,18210.0
2021-11-23 09:45:00,84.12,84.15,83.86,83.98,18710.0,73.7665,73.7928,73.5385,73.6438,18710.0
2021-11-23 09:50:00,83.99,84.08,83.59,83.61,14782.0,73.6525,73.7315,73.3018,73.3193,14782.0
2021-11-23 09:55:00,83.61,83.84,83.6,83.78,24717.0,73.3193,73.521,73.3105,73.4684,24717.0
2021-11-23 10:00:00,83.81,84.09,83.8,84.02,7773.0,73.4947,73.7402,73.4859,73.6789,7773.0
2021-11-23 10:05:00,84.01,84.24,83.94,84.22,11307.0,73.6701,73.8718,73.6087,73.8542,11307.0
2021-11-23 10:10:00,84.27,84.46,84.26,84.41,15555.0,73.8981,74.0647,73.8893,74.0208,15555.0
2021-11-23 10:15:00,84.41,84.43,84.31,84.31,16039.0,74.0208,74.0384,73.9332,73.9332,16039.0
2021-11-23 10:20:00,84.31,84.36,84.1,84.16,11103.0,73.9332,73.977,73.749,73.8016,11103.0
2021-11-23 10:25:00,84.16,84.17,83.99,84.05,10525.0,73.8016,73.8104,73.6525,73.7052,10525.0
2021-11-23 10:30:00,84.06,84.26,84.03,84.22,18449.0,73.7139,73.8893,73.6876,73.8542,18449.0
2021-11-23 10:35:00,84.22,84.24,84.13,84.13,6391.0,73.8542,73.8718,73.7753,73.7753,6391.0
2021-11-23 10:40:00,84.17,84.33,84.15,84.32,5897.0,73.8104,73.9507,73.7928,73.9419,5897.0
2021-11-23 10:45:00,84.34,84.51,84.33,84.44,10323.0,73.9595,74.1085,73.9507,74.0472,10323.0
2021-11-23 10:50:00,84.44,84.61,84.44,84.61,7696.0,74.0472,74.1962,74.0472,74.1962,7696.0
2021-11-23 10:55:00,84.6,84.78,84.55,84.76,11631.0,74.1875,74.3453,74.1436,74.3278,11631.0
2021-11-23 11:00:00,84.75,84.87,84.71,84.83,17745.0,74.319,74.4242,74.2839,74.3892,17745.0
2021-11-23 11:05:00,84.82,84.82,84.51,84.51,9678.0,74.3804,74.3804,74.1085,74.1085,9678.0
2021-11-23 11:10:00,84.5,84.5,84.4,84.41,5612.0,74.0998,74.0998,74.0121,74.0208,5612.0
2021-11-23 11:15:00,84.41,84.58,84.38,84.54,83777.0,74.0208,74.1699,73.9945,74.1348,83777.0
2021-11-23 11:20:00,84.53,84.61,84.53,84.59,7973.0,74.1261,74.1962,74.1261,74.1787,7973.0
2021-11-23 11:25:00,84.59,84.6,84.5,84.5,13157.0,74.1787,74.1875,74.0998,74.0998,13157.0
2021-11-23 11:30:00,84.49,84.55,84.44,84.53,13777.0,74.091,74.1436,74.0472,74.1261,13777.0
2021-11-23 11:35:00,84.54,84.62,84.48,84.49,7392.0,74.1348,74.205,74.0822,74.091,7392.0
2021-11-23 11:40:00,84.53,84.58,84.48,84.54,9963.0,74.1261,74.1699,74.0822,74.1348,9963.0
2021-11-23 11:45:00,84.54,84.65,84.53,84.6,10964.0,74.1348,74.2313,74.1261,74.1875,10964.0
2021-11-23 11:50:00,84.59,84.67,84.59,84.64,13011.0,74.1787,74.2488,74.1787,74.2225,13011.0
2021-11-23 11:55:00,84.65,84.65,84.47,84.5,7711.0,74.2313,74.2313,74.0735,74.0998,7711.0
2021-11-23 12:00:00,84.51,84.58,84.48,84.54,7600.0,74.1085,74.1699,74.0822,74.1348,7600.0
2021-11-23 12:05:00,84.55,84.59,84.48,84.48,6228.0,74.1436,74.1787,74.0822,74.0822,6228.0
2021-11-23 12:10:00,84.48,84.5,84.43,84.45,7111.0,74.0822,74.0998,74.0384,74.0559,7111.0
2021-11-23 12:15:00,84.43,84.44,84.31,84.32,5689.0,74.0384,74.0472,73.9332,73.9419,5689.0
2021-11-23 12:20:00,84.29,84.33,84.27,84.27,7579.0,73.9156,73.9507,73.8981,73.8981,7579.0
2021-11-23 12:25:00,84.28,84.42,84.28,84.36,6944.0,73.9068,74.0296,73.9068,73.977,6944.0
2021-11-23 12:30:00,84.37,84.37,84.22,84.25,10689.0,73.9858,73.9858,73.8542,73.8805,10689.0
2021-11-23 12:35:00,84.25,84.38,84.25,84.36,22348.0,73.8805,73.9945,73.8805,73.977,22348.0
2021-11-23 12:40:00,84.39,84.48,84.38,84.44,22115.0,74.0033,74.0822,73.9945,74.0472,22115.0
2021-11-23 12:45:00,84.43,84.48,84.35,84.37,16832.0,74.0384,74.0822,73.9682,73.9858,16832.0
2021-11-23 12:50:00,84.38,84.39,84.35,84.36,6345.0,73.9945,74.0033,73.9682,73.977,6345.0
2021-11-23 12:55:00,84.37,84.4,84.31,84.31,7491.0,73.9858,74.0121,73.9332,73.9332,7491.0
2021-11-23 13:00:00,84.31,84.39,84.3,84.34,7079.0,73.9332,74.0033,73.9244,73.9595,7079.0
2021-11-23 13:05:00,84.35,84.45,84.35,84.44,4884.0,73.9682,74.0559,73.9682,74.0472,4884.0
2021-11-23 13:10:00,84.44,84.58,84.44,84.56,6725.0,74.0472,74.1699,74.0472,74.1524,6725.0
2021-11-23 13:15:00,84.56,84.64,84.53,84.63,7123.0,74.1524,74.2225,74.1261,74.2138,7123.0
2021-11-23 13:20:00,84.63,84.64,84.54,84.61,15226.0,74.2138,74.2225,74.1348,74.1962,15226.0
2021-11-23 13:25:00,84.64,84.64,84.51,84.58,7188.0,74.2225,74.2225,74.1085,74.1699,7188.0
2021-11-23 13:30:00,84.53,84.57,84.45,84.48,8050.0,74.1261,74.1612,74.0559,74.0822,8050.0
2021-11-23 13:35:00,84.48,84.55,84.47,84.52,10978.0,74.0822,74.1436,74.0735,74.1173,10978.0
2021-11-23 13:40:00,84.53,84.56,84.5,84.54,7926.0,74.1261,74.1524,74.0998,74.1348,7926.0
2021-11-23 13:45:00,84.55,84.56,84.44,84.45,7070.0,74.1436,74.1524,74.0472,74.0559,7070.0
2021-11-23 13:50:00,84.45,84.48,84.44,84.48,3515.0,74.0559,74.0822,74.0472,74.0822,3515.0
2021-11-23 13:55:00,84.49,84.52,84.45,84.5,7420.0,74.091,74.1173,74.0559,74.0998,7420.0
2021-11-23 14:00:00,84.47,84.49,84.39,84.44,8949.0,74.0735,74.091,74.0033,74.0472,8949.0
2021-11-23 14:05:00,84.43,84.44,84.39,84.44,3856.0,74.0384,74.0472,74.0033,74.0472,3856.0
2021-11-23 14:10:00,84.45,84.49,84.45,84.48,8001.0,74.0559,74.091,74.0559,74.0822,8001.0
2021-11-23 14:15:00,84.49,84.57,84.49,84.52,10614.0,74.091,74.1612,74.091,74.1173,10614.0
2021-11-23 14:20:00,84.51,84.53,84.43,84.45,16146.0,74.1085,74.1261,74.0384,74.0559,16146.0
2021-11-23 14:25:00,84.45,84.54,84.43,84.5,12063.0,74.0559,74.1348,74.0384,74.0998,12063.0
2021-11-23 14:30:00,84.51,84.53,84.49,84.51,15040.0,74.1085,74.1261,74.091,74.1085,15040.0
2021-11-23 14:35:00,84.52,84.55,84.5,84.51,12181.0,74.1173,74.1436,74.0998,74.1085,12181.0
2021-11-23 14:40:00,84.51,84.54,84.5,84.52,4993.0,74.1085,74.1348,74.0998,74.1173,4993.0
2021-11-23 14:45:00,84.52,84.54,84.49,84.53,9444.0,74.1173,74.1348,74.091,74.1261,9444.0
2021-11-23 14:50:00,84.51,84.52,84.4,84.45,9369.0,74.1085,74.1173,74.0121,74.0559,9369.0
2021-11-23 14:55:00,84.44,84.52,84.44,84.48,7974.0,74.0472,74.1173,74.0472,74.0822,7974.0
2021-11-23 15:00:00,84.48,84.49,84.41,84.42,8353.0,74.0822,74.091,74.0208,74.0296,8353.0
2021-11-23 15:05:00,84.41,84.43,84.36,84.43,9819.0,74.0208,74.0384,73.977,74.0384,9819.0
2021-11-23 15:10:00,84.4,84.42,84.28,84.28,7663.0,74.0121,74.0296,73.9068,73.9068,7663.0
2021-11-23 15:15:00,84.28,84.39,84.23,84.34,10812.0,73.9068,74.0033,73.863,73.9595,10812.0
2021-11-23 15:20:00,84.33,84.33,84.27,84.29,5349.0,73.9507,73.9507,73.8981,73.9156,5349.0
2021-11-23 15:25:00,84.29,84.29,84.24,84.27,8703.0,73.9156,73.9156,73.8718,73.8981,8703.0
2021-11-23 15:30:00,84.27,84.37,84.22,84.33,24147.0,73.8981,73.9858,73.8542,73.9507,24147.0
2021-11-23 15:35:00,84.33,84.41,84.26,84.33,19541.0,73.9507,74.0208,73.8893,73.9507,19541.0
2021-11-23 15:40:00,84.34,84.43,84.31,84.4,33259.0,73.9595,74.0384,73.9332,74.0121,33259.0
2021-11-23 15:45:00,84.4,84.4,84.26,84.28,39494.0,74.0121,74.0121,73.8893,73.9068,39494.0
2021-11-23 15:50:00,84.27,84.42,84.27,84.3,62342.0,73.8981,74.0296,73.8981,73.9244,62342.0
2021-11-23 15:55:00,84.3,84.36,84.27,84.31,123116.0,73.9244,73.977,73.8981,73.9332,123116.0
2021-11-24 09:30:00,84.93,84.93,84.25,84.37,52443.0,74.4768,74.4768,73.8805,73.9858,52443.0
2021-11-24 09:35:00,84.32,84.34,84.08,84.13,13539.0,73.9419,73.9595,73.7315,73.7753,13539.0
2021-11-24 09:40:00,84.1,84.11,83.99,84.05,10519.0,73.749,73.7578,73.6525,73.7052,10519.0
2021-11-24 09:45:00,84.01,84.15,83.97,84.04,17711.0,73.6701,73.7928,73.635,73.6964,17711.0
2021-11-24 09:50:00,84.07,84.14,83.73,83.8,14647.0,73.7227,73.7841,73.4245,73.4859,14647.0
2021-11-24 09:55:00,83.79,83.82,83.7,83.82,5582.0,73.4772,73.5035,73.3982,73.5035,5582.0
2021-11-24 10:00:00,83.83,83.97,83.82,83.92,18008.0,73.5122,73.635,73.5035,73.5912,18008.0
2021-11-24 10:05:00,83.89,83.93,83.84,83.9,10292.0,73.5649,73.5999,73.521,73.5736,10292.0
2021-11-24 10:10:00,83.9,84.03,83.88,83.95,6209.0,73.5736,73.6876,73.5561,73.6175,6209.0
2021-11-24 10:15:00,83.96,83.97,83.87,83.97,3608.0,73.6262,73.635,73.5473,73.635,3608.0
2021-11-24 10:20:00,83.99,84.0,83.86,83.93,6641.0,73.6525,73.6613,73.5385,73.5999,6641.0
2021-11-24 10:25:00,83.89,83.97,83.87,83.94,4401.0,73.5649,73.635,73.5473,73.6087,4401.0
2021-11-24 10:30:00,83.95,83.96,83.75,83.81,15681.0,73.6175,73.6262,73.4421,73.4947,15681.0
2021-11-24 10:35:00,83.8,83.82,83.72,83.82,19407.0,73.4859,73.5035,73.4158,73.5035,19407.0
2021-11-24 10:40:00,83.84,83.93,83.8,83.91,18217.0,73.521,73.5999,73.4859,73.5824,18217.0
2021-11-24 10:45:00,83.95,84.04,83.95,84.01,12480.0,73.6175,73.6964,73.6175,73.6701,12480.0
2021-11-24 10:50:00,84.01,84.01,83.87,83.94,7190.0,73.6701,73.6701,73.5473,73.6087,7190.0
2021-11-24 10:55:00,83.91,83.97,83.91,83.97,5613.0,73.5824,73.635,73.5824,73.635,5613.0
2021-11-24 11:00:00,83.95,83.95,83.89,83.9,6997.0,73.6175,73.6175,73.5649,73.5736,6997.0
2021-11-24 11:05:00,83.89,83.9,83.82,83.85,6845.0,73.5649,73.5736,73.5035,73.5298,6845.0
2021-11-24 11:10:00,83.84,83.92,83.83,83.92,3168.0,73.521,73.5912,73.5122,73.5912,3168.0
2021-11-24 11:15:00,83.92,83.95,83.8,83.81,6545.0,73.5912,73.6175,73.4859,73.4947,6545.0
2021-11-24 11:20:00,83.8,83.88,83.78,83.88,5228.0,73.4859,73.5561,73.4684,73.5561,5228.0
2021-11-24 11:25:00,83.9,83.92,83.85,83.91,5088.0,73.5736,73.5912,73.5298,73.5824,5088.0
2021-11-24 11:30:00,83.92,83.98,83.88,83.96,5701.0,73.5912,73.6438,73.5561,73.6262,5701.0
2021-11-24 11:35:00,83.96,83.96,83.85,83.87,5006.0,73.6262,73.6262,73.5298,73.5473,5006.0
2021-11-24 11:40:00,83.88,83.89,83.83,83.84,5927.0,73.5561,73.5649,73.5122,73.521,5927.0
2021-11-24 11:45:00,83.85,83.88,83.83,83.83,3038.0,73.5298,73.5561,73.5122,73.5122,3038.0
2021-11-24 11:50:00,83.82,83.82,83.78,83.81,5905.0,73.5035,73.5035,73.4684,73.4947,5905.0
2021-11-24 11:55:00,83.8,83.87,83.8,83.87,2218.0,73.4859,73.5473,73.4859,73.5473,2218.0
2021-11-24 12:00:00,83.86,83.86,83.78,83.79,2954.0,73.5385,73.5385,73.4684,73.4772,2954.0
2021-11-24 12:05:00,83.75,83.92,83.74,83.91,3583.0,73.4421,73.5912,73.4333,73.5824,3583.0
2021-11-24 12:10:00,83.9,83.93,83.88,83.91,2319.0,73.5736,73.5999,73.5561,73.5824,2319.0
2021-11-24 12:15:00,83.91,83.96,83.91,83.93,2474.0,73.5824,73.6262,73.5824,73.5999,2474.0
2021-11-24 12:20:00,83.93,83.97,83.92,83.97,5500.0,73.5999,73.635,73.5912,73.635,5500.0
2021-11-24 12:25:00,83.98,83.99,83.91,83.92,6357.0,73.6438,73.6525,73.5824,73.5912,6357.0
2021-11-24 12:30:00,83.95,83.99,83.95,83.96,3224.0,73.6175,73.6525,73.6175,73.6262,3224.0
2021-11-24 12:35:00,83.96,83.96,83.91,83.92,7895.0,73.6262,73.6262,73.5824,73.5912,7895.0
2021-11-24 12:40:00,83.91,83.95,83.9,83.92,3699.0,73.5824,73.6175,73.5736,73.5912,3699.0
2021-11-24 12:45:00,83.95,84.01,83.93,84.01,2602.0,73.6175,73.6701,73.5999,73.6701,2602.0
2021-11-24 12:50:00,84.03,84.03,83.98,83.99,2507.0,73.6876,73.6876,73.6438,73.6525,2507.0
2021-11-24 12:55:00,84.02,84.1,84.0,84.04,16023.0,73.6789,73.749,73.6613,73.6964,16023.0
2021-11-24 13:00:00,84.04,84.08,84.0,84.08,3668.0,73.6964,73.7315,73.6613,73.7315,3668.0
2021-11-24 13:05:00,84.08,84.12,84.06,84.12,2979.0,73.7315,73.7665,73.7139,73.7665,2979.0
2021-11-24 13:10:00,84.12,84.13,84.08,84.09,3291.0,73.7665,73.7753,73.7315,73.7402,3291.0
2021-11-24 13:15:00,84.07,84.08,84.02,84.07,12379.0,73.7227,73.7315,73.6789,73.7227,12379.0
2021-11-24 13:20:00,84.08,84.1,83.99,84.05,4363.0,73.7315,73.749,73.6525,73.7052,4363.0
2021-11-24 13:25:00,84.03,84.08,83.99,84.07,5802.0,73.6876,73.7315,73.6525,73.7227,5802.0
2021-11-24 13:30:00,84.07,84.08,84.03,84.06,7668.0,73.7227,73.7315,73.6876,73.7139,7668.0
2021-11-24 13:35:00,84.06,84.07,83.99,84.04,19676.0,73.7139,73.7227,73.6525,73.6964,19676.0
2021-11-24 13:40:00,84.03,84.05,84.0,84.02,6975.0,73.6876,73.7052,73.6613,73.6789,6975.0
2021-11-24 13:45:00,84.02,84.02,83.96,84.01,4007.0,73.6789,73.6789,73.6262,73.6701,4007.0
2021-11-24 13:50:00,84.01,84.08,83.99,84.06,5545.0,73.6701,73.7315,73.6525,73.7139,5545.0
2021-11-24 13:55:00,84.07,84.11,84.04,84.09,5022.0,73.7227,73.7578,73.6964,73.7402,5022.0
2021-11-24 14:00:00,84.07,84.14,84.04,84.1,160860.0,73.7227,73.7841,73.6964,73.749,160860.0
2021-11-24 14:05:00,84.09,84.09,83.92,83.99,7576.0,73.7402,73.7402,73.5912,73.6525,7576.0
2021-11-24 14:10:00,84.0,84.04,83.98,83.99,7977.0,73.6613,73.6964,73.6438,73.6525,7977.0
2021-11-24 14:15:00,83.98,84.01,83.95,83.97,6195.0,73.6438,73.6701,73.6175,73.635,6195.0
2021-11-24 14:20:00,83.95,83.98,83.92,83.98,7896.0,73.6175,73.6438,73.5912,73.6438,7896.0
2021-11-24 14:25:00,83.97,84.01,83.96,83.99,6892.0,73.635,73.6701,73.6262,73.6525,6892.0
2021-11-24 14:30:00,84.0,84.13,83.99,84.12,30985.0,73.6613,73.7753,73.6525,73.7665,30985.0
2021-11-24 14:35:00,84.13,84.15,84.11,84.14,6478.0,73.7753,73.7928,73.7578,73.7841,6478.0
2021-11-24 14:40:00,84.14,84.14,84.09,84.1,7254.0,73.7841,73.7841,73.7402,73.749,7254.0
2021-11-24 14:45:00,84.09,84.14,84.08,84.13,3321.0,73.7402,73.7841,73.7315,73.7753,3321.0
2021-11-24 14:50:00,84.13,84.19,84.11,84.16,5478.0,73.7753,73.8279,73.7578,73.8016,5478.0
2021-11-24 14:55:00,84.16,84.17,84.1,84.1,10631.0,73.8016,73.8104,73.749,73.749,10631.0
2021-11-24 15:00:00,84.1,84.1,84.03,84.05,9973.0,73.749,73.749,73.6876,73.7052,9973.0
2021-11-24 15:05:00,84.06,84.11,83.99,84.11,32177.0,73.7139,73.7578,73.6525,73.7578,32177.0
2021-11-24 15:10:00,84.1,84.12,84.05,84.05,8841.0,73.749,73.7665,73.7052,73.7052,8841.0
2021-11-24 15:15:00,84.06,84.08,83.99,84.0,12289.0,73.7139,73.7315,73.6525,73.6613,12289.0
2021-11-24 15:20:00,84.0,84.03,83.96,83.97,24739.0,73.6613,73.6876,73.6262,73.635,24739.0
2021-11-24 15:25:00,83.98,84.04,83.95,84.04,12697.0,73.6438,73.6964,73.6175,73.6964,12697.0
2021-11-24 15:30:00,84.04,84.06,83.98,84.0,10790.0,73.6964,73.7139,73.6438,73.6613,10790.0
2021-11-24 15:35:00,84.0,84.0,83.88,83.91,21034.0,73.6613,73.6613,73.5561,73.5824,21034.0
2021-11-24 15:40:00,83.91,83.95,83.88,83.9,14209.0,73.5824,73.6175,73.5561,73.5736,14209.0
2021-11-24 15:45:00,83.9,83.91,83.79,83.84,57637.0,73.5736,73.5824,73.4772,73.521,57637.0
2021-11-24 15:50:00,83.84,83.95,83.76,83.86,123328.0,73.521,73.6175,73.4509,73.5385,123328.0
2021-11-24 15:55:00,83.86,83.88,83.74,83.81,174904.0,73.5385,73.5561,73.4333,73.4947,174904.0
2021-11-26 09:30:00,83.36,83.56,83.28,83.41,52803.0,73.1001,73.2755,73.0299,73.1439,52803.0
2021-11-26 09:35:00,83.35,83.51,83.29,83.43,14043.0,73.0913,73.2316,73.0387,73.1615,14043.0
2021-11-26 09:40:00,83.43,83.94,83.33,83.84,103415.0,73.1615,73.6087,73.0738,73.521,103415.0
2021-11-26 09:45:00,83.84,83.95,83.69,83.71,139081.0,73.521,73.6175,73.3895,73.407,139081.0
2021-11-26 09:50:00,83.73,83.73,83.4,83.53,12296.0,73.4245,73.4245,73.1352,73.2492,12296.0
2021-11-26 09:55:00,83.51,83.51,83.17,83.2,15677.0,73.2316,73.2316,72.9335,72.9598,15677.0
2021-11-26 10:00:00,83.21,83.28,83.12,83.2,19099.0,72.9685,73.0299,72.8896,72.9598,19099.0
2021-11-26 10:05:00,83.2,83.2,83.04,83.08,7076.0,72.9598,72.9598,72.8195,72.8545,7076.0
2021-11-26 10:10:00,83.06,83.09,82.9,82.92,15228.0,72.837,72.8633,72.6967,72.7142,15228.0
2021-11-26 10:15:00,82.94,83.08,82.93,83.04,12720.0,72.7318,72.8545,72.723,72.8195,12720.0
2021-11-26 10:20:00,83.05,83.2,83.05,83.18,12780.0,72.8282,72.9598,72.8282,72.9422,12780.0
2021-11-26 10:25:00,83.17,83.19,83.08,83.14,10572.0,72.9335,72.951,72.8545,72.9072,10572.0
2021-11-26 10:30:00,83.15,83.29,83.11,83.26,12594.0,72.9159,73.0387,72.8809,73.0124,12594.0
2021-11-26 10:35:00,83.27,83.36,83.25,83.36,9119.0,73.0212,73.1001,73.0036,73.1001,9119.0
2021-11-26 10:40:00,83.35,83.44,83.33,83.43,16956.0,73.0913,73.1702,73.0738,73.1615,16956.0
2021-11-26 10:45:00,83.42,83.45,83.28,83.29,13547.0,73.1527,73.179,73.0299,73.0387,13547.0
2021-11-26 10:50:00,83.27,83.36,83.24,83.26,21308.0,73.0212,73.1001,72.9949,73.0124,21308.0
2021-11-26 10:55:00,83.24,83.34,83.14,83.33,13061.0,72.9949,73.0825,72.9072,73.0738,13061.0
2021-11-26 11:00:00,83.31,83.31,82.93,82.94,10325.0,73.0562,73.0562,72.723,72.7318,10325.0
2021-11-26 11:05:00,82.94,83.01,82.92,82.92,11089.0,72.7318,72.7932,72.7142,72.7142,11089.0
2021-11-26 11:10:00,82.91,83.03,82.88,82.95,9278.0,72.7055,72.8107,72.6792,72.7405,9278.0
2021-11-26 11:15:00,82.97,82.97,82.79,82.87,9045.0,72.7581,72.7581,72.6002,72.6704,9045.0
2021-11-26 11:20:00,82.87,82.93,82.77,82.77,5785.0,72.6704,72.723,72.5827,72.5827,5785.0
2021-11-26 11:25:00,82.77,82.78,82.61,82.63,19336.0,72.5827,72.5915,72.4424,72.4599,19336.0
2021-11-26 11:30:00,82.61,82.61,82.52,82.59,10767.0,72.4424,72.4424,72.3635,72.4249,10767.0
2021-11-26 11:35:00,82.6,82.63,82.52,82.57,15568.0,72.4336,72.4599,72.3635,72.4073,15568.0
2021-11-26 11:40:00,82.56,82.69,82.55,82.67,12332.0,72.3985,72.5125,72.3898,72.495,12332.0
2021-11-26 11:45:00,82.66,82.73,82.58,82.59,11430.0,72.4862,72.5476,72.4161,72.4249,11430.0
2021-11-26 11:50:00,82.57,82.59,82.49,82.52,14895.0,72.4073,72.4249,72.3372,72.3635,14895.0
2021-11-26 11:55:00,82.53,82.58,82.5,82.53,7268.0,72.3722,72.4161,72.3459,72.3722,7268.0
2021-11-26 12:00:00,82.53,82.58,82.51,82.54,8943.0,72.3722,72.4161,72.3547,72.381,8943.0
2021-11-26 12:05:00,82.54,82.69,82.54,82.67,13787.0,72.381,72.5125,72.381,72.495,13787.0
2021-11-26 12:10:00,82.69,82.72,82.61,82.61,12975.0,72.5125,72.5389,72.4424,72.4424,12975.0
2021-11-26 12:15:00,82.6,82.62,82.51,82.54,9006.0,72.4336,72.4512,72.3547,72.381,9006.0
2021-11-26 12:20:00,82.54,82.62,82.54,82.61,5189.0,72.381,72.4512,72.381,72.4424,5189.0
2021-11-26 12:25:00,82.65,82.71,82.6,82.62,12888.0,72.4775,72.5301,72.4336,72.4512,12888.0
2021-11-26 12:30:00,82.62,82.73,82.56,82.6,18367.0,72.4512,72.5476,72.3985,72.4336,18367.0
2021-11-26 12:35:00,82.6,82.73,82.6,82.64,15578.0,72.4336,72.5476,72.4336,72.4687,15578.0
2021-11-26 12:40:00,82.63,82.64,82.46,82.51,23139.0,72.4599,72.4687,72.3109,72.3547,23139.0
2021-11-26 12:45:00,82.51,82.57,82.46,82.52,24665.0,72.3547,72.4073,72.3109,72.3635,24665.0
2021-11-26 12:50:00,82.5,82.5,82.29,82.38,43246.0,72.3459,72.3459,72.1618,72.2407,43246.0
2021-11-26 12:55:00,82.38,82.77,82.38,82.57,136327.0,72.2407,72.5827,72.2407,72.4073,136327.0
2021-11-29 09:30:00,82.71,82.92,82.18,82.6,51651.0,72.5301,72.7142,72.0653,72.4336,51651.0
2021-11-29 09:35:00,82.62,82.75,82.53,82.64,8968.0,72.4512,72.5652,72.3722,72.4687,8968.0
2021-11-29 09:40:00,82.68,82.91,82.64,82.82,21459.0,72.5038,72.7055,72.4687,72.6265,21459.0
2021-11-29 09:45:00,82.81,82.93,82.68,82.69,25728.0,72.6178,72.723,72.5038,72.5125,25728.0
2021-11-29 09:50:00,82.69,82.74,82.53,82.53,20352.0,72.5125,72.5564,72.3722,72.3722,20352.0
2021-11-29 09:55:00,82.53,82.71,82.44,82.71,13494.0,72.3722,72.5301,72.2933,72.5301,13494.0
2021-11-29 10:00:00,82.69,82.79,82.68,82.79,21954.0,72.5125,72.6002,72.5038,72.6002,21954.0
2021-11-29 10:05:00,82.77,82.95,82.77,82.84,27055.0,72.5827,72.7405,72.5827,72.6441,27055.0
2021-11-29 10:10:00,82.85,82.86,82.62,82.65,19508.0,72.6529,72.6616,72.4512,72.4775,19508.0
2021-11-29 10:15:00,82.66,82.85,82.65,82.8,17528.0,72.4862,72.6529,72.4775,72.609,17528.0
2021-11-29 10:20:00,82.77,82.84,82.71,82.83,16485.0,72.5827,72.6441,72.5301,72.6353,16485.0
2021-11-29 10:25:00,82.82,82.83,82.74,82.81,7891.0,72.6265,72.6353,72.5564,72.6178,7891.0
2021-11-29 10:30:00,82.84,82.98,82.84,82.86,18210.0,72.6441,72.7669,72.6441,72.6616,18210.0
2021-11-29 10:35:00,82.85,82.85,82.71,82.8,89327.0,72.6529,72.6529,72.5301,72.609,89327.0
2021-11-29 10:40:00,82.81,82.82,82.62,82.63,9941.0,72.6178,72.6265,72.4512,72.4599,9941.0
2021-11-29 10:45:00,82.62,82.67,82.44,82.46,16159.0,72.4512,72.495,72.2933,72.3109,16159.0
2021-11-29 10:50:00,82.44,82.57,82.44,82.57,12669.0,72.2933,72.4073,72.2933,72.4073,12669.0
2021-11-29 10:55:00,82.56,82.57,82.45,82.48,10476.0,72.3985,72.4073,72.3021,72.3284,10476.0
2021-11-29 11:00:00,82.48,82.57,82.45,82.52,20906.0,72.3284,72.4073,72.3021,72.3635,20906.0
2021-11-29 11:05:00,82.52,82.77,82.49,82.77,10835.0,72.3635,72.5827,72.3372,72.5827,10835.0
2021-11-29 11:10:00,82.76,82.88,82.73,82.88,10619.0,72.5739,72.6792,72.5476,72.6792,10619.0
2021-11-29 11:15:00,82.91,82.97,82.86,82.95,17092.0,72.7055,72.7581,72.6616,72.7405,17092.0
2021-11-29 11:20:00,82.94,83.04,82.91,83.04,15503.0,72.7318,72.8195,72.7055,72.8195,15503.0
2021-11-29 11:25:00,83.04,83.06,82.97,83.06,16180.0,72.8195,72.837,72.7581,72.837,16180.0
2021-11-29 11:30:00,83.06,83.06,82.98,83.02,12580.0,72.837,72.837,72.7669,72.8019,12580.0
2021-11-29 11:35:00,83.02,83.19,83.02,83.17,8707.0,72.8019,72.951,72.8019,72.9335,8707.0
2021-11-29 11:40:00,83.17,83.2,83.11,83.2,15579.0,72.9335,72.9598,72.8809,72.9598,15579.0
2021-11-29 11:45:00,83.22,83.24,83.12,83.15,10108.0,72.9773,72.9949,72.8896,72.9159,10108.0
2021-11-29 11:50:00,83.15,83.15,83.07,83.09,6257.0,72.9159,72.9159,72.8458,72.8633,6257.0
2021-11-29 11:55:00,83.1,83.1,83.07,83.07,4959.0,72.8721,72.8721,72.8458,72.8458,4959.0
2021-11-29 12:00:00,83.06,83.12,83.05,83.12,9480.0,72.837,72.8896,72.8282,72.8896,9480.0
2021-11-29 12:05:00,83.13,83.26,83.13,83.25,166328.0,72.8984,73.0124,72.8984,73.0036,166328.0
2021-11-29 12:10:00,83.26,83.32,83.24,83.26,6717.0,73.0124,73.065,72.9949,73.0124,6717.0
2021-11-29 12:15:00,83.26,83.47,83.23,83.47,156371.0,73.0124,73.1965,72.9861,73.1965,156371.0
2021-11-29 12:20:00,83.48,83.5,83.38,83.49,10531.0,73.2053,73.2229,73.1176,73.2141,10531.0
2021-11-29 12:25:00,83.5,83.5,83.36,83.44,9318.0,73.2229,73.2229,73.1001,73.1702,9318.0
2021-11-29 12:30:00,83.43,83.47,83.42,83.44,15819.0,73.1615,73.1965,73.1527,73.1702,15819.0
2021-11-29 12:35:00,83.45,83.49,83.43,83.48,6891.0,73.179,73.2141,73.1615,73.2053,6891.0
2021-11-29 12:40:00,83.48,83.57,83.48,83.53,8106.0,73.2053,73.2842,73.2053,73.2492,8106.0
2021-11-29 12:45:00,83.54,83.64,83.51,83.64,9466.0,73.2579,73.3456,73.2316,73.3456,9466.0
2021-11-29 12:50:00,83.63,83.63,83.57,83.61,8901.0,73.3369,73.3369,73.2842,73.3193,8901.0
2021-11-29 12:55:00,83.59,83.61,83.56,83.57,18781.0,73.3018,73.3193,73.2755,73.2842,18781.0
2021-11-29 13:00:00,83.57,83.76,83.57,83.72,11479.0,73.2842,73.4509,73.2842,73.4158,11479.0
2021-11-29 13:05:00,83.71,83.71,83.63,83.68,5979.0,73.407,73.407,73.3369,73.3807,5979.0
2021-11-29 13:10:00,83.7,83.72,83.64,83.67,6528.0,73.3982,73.4158,73.3456,73.3719,6528.0
2021-11-29 13:15:00,83.69,83.7,83.64,83.67,10004.0,73.3895,73.3982,73.3456,73.3719,10004.0
2021-11-29 13:20:00,83.69,83.69,83.57,83.59,12838.0,73.3895,73.3895,73.2842,73.3018,12838.0
2021-11-29 13:25:00,83.59,83.6,83.53,83.55,4412.0,73.3018,73.3105,73.2492,73.2667,4412.0
2021-11-29 13:30:00,83.57,83.63,83.54,83.55,6345.0,73.2842,73.3369,73.2579,73.2667,6345.0
2021-11-29 13:35:00,83.55,83.56,83.45,83.5,8109.0,73.2667,73.2755,73.179,73.2229,8109.0
2021-11-29 13:40:00,83.49,83.55,83.48,83.53,11435.0,73.2141,73.2667,73.2053,73.2492,11435.0
2021-11-29 13:45:00,83.55,83.57,83.47,83.52,12533.0,73.2667,73.2842,73.1965,73.2404,12533.0
2021-11-29 13:50:00,83.53,83.56,83.51,83.53,15914.0,73.2492,73.2755,73.2316,73.2492,15914.0
2021-11-29 13:55:00,83.54,83.62,83.52,83.58,18447.0,73.2579,73.3281,73.2404,73.293,18447.0
2021-11-29 14:00:00,83.57,83.57,83.47,83.48,7725.0,73.2842,73.2842,73.1965,73.2053,7725.0
2021-11-29 14:05:00,83.48,83.54,83.47,83.5,5547.0,73.2053,73.2579,73.1965,73.2229,5547.0
2021-11-29 14:10:00,83.52,83.62,83.51,83.62,16387.0,73.2404,73.3281,73.2316,73.3281,16387.0
2021-11-29 14:15:00,83.63,83.63,83.51,83.51,7728.0,73.3369,73.3369,73.2316,73.2316,7728.0
2021-11-29 14:20:00,83.5,83.56,83.5,83.54,11253.0,73.2229,73.2755,73.2229,73.2579,11253.0
2021-11-29 14:25:00,83.53,83.62,83.51,83.6,14195.0,73.2492,73.3281,73.2316,73.3105,14195.0
2021-11-29 14:30:00,83.61,83.64,83.6,83.62,12930.0,73.3193,73.3456,73.3105,73.3281,12930.0
2021-11-29 14:35:00,83.61,83.66,83.53,83.53,12642.0,73.3193,73.3632,73.2492,73.2492,12642.0
2021-11-29 14:40:00,83.52,83.54,83.39,83.4,13437.0,73.2404,73.2579,73.1264,73.1352,13437.0
2021-11-29 14:45:00,83.41,83.48,83.41,83.47,13105.0,73.1439,73.2053,73.1439,73.1965,13105.0
2021-11-29 14:50:00,83.48,83.51,83.42,83.45,9071.0,73.2053,73.2316,73.1527,73.179,9071.0
2021-11-29 14:55:00,83.45,83.51,83.45,83.47,5523.0,73.179,73.2316,73.179,73.1965,5523.0
2021-11-29 15:00:00,83.48,83.57,83.48,83.55,10960.0,73.2053,73.2842,73.2053,73.2667,10960.0
2021-11-29 15:05:00,83.56,83.57,83.45,83.47,8752.0,73.2755,73.2842,73.179,73.1965,8752.0
2021-11-29 15:10:00,83.47,83.5,83.4,83.5,7518.0,73.1965,73.2229,73.1352,73.2229,7518.0
2021-11-29 15:15:00,83.5,83.51,83.39,83.46,11020.0,73.2229,73.2316,73.1264,73.1878,11020.0
2021-11-29 15:20:00,83.46,83.6,83.46,83.59,10855.0,73.1878,73.3105,73.1878,73.3018,10855.0
2021-11-29 15:25:00,83.59,83.63,83.54,83.58,19203.0,73.3018,73.3369,73.2579,73.293,19203.0
2021-11-29 15:30:00,83.57,83.58,83.48,83.5,14477.0,73.2842,73.293,73.2053,73.2229,14477.0
2021-11-29 15:35:00,83.5,83.58,83.45,83.54,15354.0,73.2229,73.293,73.179,73.2579,15354.0
2021-11-29 15:40:00,83.54,83.63,83.46,83.48,22172.0,73.2579,73.3369,73.1878,73.2053,22172.0
2021-11-29 15:45:00,83.47,83.48,83.42,83.45,43258.0,73.1965,73.2053,73.1527,73.179,43258.0
2021-11-29 15:50:00,83.45,83.57,83.38,83.54,87143.0,73.179,73.2842,73.1176,73.2579,87143.0
2021-11-29 15:55:00,83.56,83.57,83.23,83.25,333844.0,73.2755,73.2842,72.9861,73.0036,333844.0
2021-11-30 09:30:00,83.21,83.21,82.28,82.28,86008.0,72.9685,72.9685,72.153,72.153,86008.0
2021-11-30 09:35:00,82.26,82.33,81.83,81.94,38997.0,72.1355,72.1969,71.7584,71.8549,38997.0
2021-11-30 09:40:00,81.95,81.98,81.7,81.81,48633.0,71.8636,71.8899,71.6444,71.7409,48633.0
2021-11-30 09:45:00,81.83,81.93,81.67,81.91,33684.0,71.7584,71.8461,71.6181,71.8285,33684.0
2021-11-30 09:50:00,81.91,82.5,81.9,82.5,25402.0,71.8285,72.3459,71.8198,72.3459,25402.0
2021-11-30 09:55:00,82.5,82.59,82.4,82.48,18423.0,72.3459,72.4249,72.2582,72.3284,18423.0
2021-11-30 10:00:00,82.51,82.62,82.38,82.54,18115.0,72.3547,72.4512,72.2407,72.381,18115.0
2021-11-30 10:05:00,82.55,82.66,82.51,82.66,12100.0,72.3898,72.4862,72.3547,72.4862,12100.0
2021-11-30 10:10:00,82.67,82.87,82.66,82.84,10254.0,72.495,72.6704,72.4862,72.6441,10254.0
2021-11-30 10:15:00,82.84,82.92,82.79,82.81,7516.0,72.6441,72.7142,72.6002,72.6178,7516.0
2021-11-30 10:20:00,82.79,82.87,82.77,82.81,9392.0,72.6002,72.6704,72.5827,72.6178,9392.0
2021-11-30 10:25:00,82.79,82.79,82.5,82.52,9068.0,72.6002,72.6002,72.3459,72.3635,9068.0
2021-11-30 10:30:00,82.51,82.76,82.47,82.71,27594.0,72.3547,72.5739,72.3196,72.5301,27594.0
2021-11-30 10:35:00,82.71,82.71,82.46,82.51,7761.0,72.5301,72.5301,72.3109,72.3547,7761.0
2021-11-30 10:40:00,82.5,82.5,82.38,82.4,9592.0,72.3459,72.3459,72.2407,72.2582,9592.0
2021-11-30 10:45:00,82.38,82.44,82.32,82.32,9612.0,72.2407,72.2933,72.1881,72.1881,9612.0
2021-11-30 10:50:00,82.32,82.32,81.84,81.89,19029.0,72.1881,72.1881,71.7672,71.811,19029.0
2021-11-30 10:55:00,81.9,82.11,81.86,82.11,14289.0,71.8198,72.0039,71.7847,72.0039,14289.0
2021-11-30 11:00:00,82.09,82.09,81.88,81.95,17486.0,71.9864,71.9864,71.8022,71.8636,17486.0
2021-11-30 11:05:00,81.96,82.1,81.93,81.95,13391.0,71.8724,71.9952,71.8461,71.8636,13391.0
2021-11-30 11:10:00,81.95,82.09,81.88,82.09,14178.0,71.8636,71.9864,71.8022,71.9864,14178.0
2021-11-30 11:15:00,82.08,82.24,82.07,82.23,18630.0,71.9776,72.1179,71.9689,72.1092,18630.0
2021-11-30 11:20:00,82.24,82.38,82.23,82.35,14184.0,72.1179,72.2407,72.1092,72.2144,14184.0
2021-11-30 11:25:00,82.34,82.34,82.13,82.16,16366.0,72.2056,72.2056,72.0215,72.0478,16366.0
2021-11-30 11:30:00,82.15,82.27,82.13,82.27,13759.0,72.039,72.1442,72.0215,72.1442,13759.0
2021-11-30 11:35:00,82.25,82.3,82.18,82.21,10999.0,72.1267,72.1705,72.0653,72.0916,10999.0
2021-11-30 11:40:00,82.19,82.23,82.02,82.03,11019.0,72.0741,72.1092,71.925,71.9338,11019.0
2021-11-30 11:45:00,82.02,82.13,81.94,82.11,15084.0,71.925,72.0215,71.8549,72.0039,15084.0
2021-11-30 11:50:00,82.15,82.23,81.97,81.98,15863.0,72.039,72.1092,71.8812,71.8899,15863.0
2021-11-30 11:55:00,81.98,82.1,81.86,82.07,12222.0,71.8899,71.9952,71.7847,71.9689,12222.0
2021-11-30 12:00:00,82.06,82.18,82.01,82.16,18654.0,71.9601,72.0653,71.9162,72.0478,18654.0
2021-11-30 12:05:00,82.16,82.3,82.16,82.23,12484.0,72.0478,72.1705,72.0478,72.1092,12484.0
2021-11-30 12:10:00,82.23,82.26,82.15,82.2,9295.0,72.1092,72.1355,72.039,72.0829,9295.0
2021-11-30 12:15:00,82.19,82.3,82.19,82.27,8462.0,72.0741,72.1705,72.0741,72.1442,8462.0
2021-11-30 12:20:00,82.29,82.34,82.2,82.34,9240.0,72.1618,72.2056,72.0829,72.2056,9240.0
2021-11-30 12:25:00,82.34,82.45,82.34,82.43,7383.0,72.2056,72.3021,72.2056,72.2845,7383.0
2021-11-30 12:30:00,82.45,82.45,82.33,82.4,11183.0,72.3021,72.3021,72.1969,72.2582,11183.0
2021-11-30 12:35:00,82.41,82.45,82.34,82.35,6434.0,72.267,72.3021,72.2056,72.2144,6434.0
2021-11-30 12:40:00,82.35,82.47,82.34,82.47,7419.0,72.2144,72.3196,72.2056,72.3196,7419.0
2021-11-30 12:45:00,82.46,82.6,82.44,82.54,10688.0,72.3109,72.4336,72.2933,72.381,10688.0
2021-11-30 12:50:00,82.53,82.58,82.5,82.56,6734.0,72.3722,72.4161,72.3459,72.3985,6734.0
2021-11-30 12:55:00,82.54,82.57,82.5,82.56,7920.0,72.381,72.4073,72.3459,72.3985,7920.0
2021-11-30 13:00:00,82.56,82.66,82.53,82.58,16739.0,72.3985,72.4862,72.3722,72.4161,16739.0
2021-11-30 13:05:00,82.55,82.56,82.43,82.43,15112.0,72.3898,72.3985,72.2845,72.2845,15112.0
2021-11-30 13:10:00,82.42,82.47,82.38,82.42,14433.0,72.2758,72.3196,72.2407,72.2758,14433.0
2021-11-30 13:15:00,82.43,82.49,82.4,82.43,9578.0,72.2845,72.3372,72.2582,72.2845,9578.0
2021-11-30 13:20:00,82.44,82.53,82.44,82.51,6040.0,72.2933,72.3722,72.2933,72.3547,6040.0
2021-11-30 13:25:00,82.5,82.67,82.48,82.65,25785.0,72.3459,72.495,72.3284,72.4775,25785.0
2021-11-30 13:30:00,82.66,82.73,82.54,82.55,13242.0,72.4862,72.5476,72.381,72.3898,13242.0
2021-11-30 13:35:00,82.56,82.59,82.48,82.54,9817.0,72.3985,72.4249,72.3284,72.381,9817.0
2021-11-30 13:40:00,82.54,82.62,82.54,82.6,4712.0,72.381,72.4512,72.381,72.4336,4712.0
2021-11-30 13:45:00,82.61,82.67,82.58,82.66,11271.0,72.4424,72.495,72.4161,72.4862,11271.0
2021-11-30 13:50:00,82.67,82.79,82.67,82.78,9053.0,72.495,72.6002,72.495,72.5915,9053.0
2021-11-30 13:55:00,82.77,82.81,82.68,82.68,5962.0,72.5827,72.6178,72.5038,72.5038,5962.0
2021-11-30 14:00:00,82.67,82.7,82.61,82.66,9652.0,72.495,72.5213,72.4424,72.4862,9652.0
2021-11-30 14:05:00,82.66,82.68,82.59,82.63,6619.0,72.4862,72.5038,72.4249,72.4599,6619.0
2021-11-30 14:10:00,82.64,82.69,82.56,82.59,9951.0,72.4687,72.5125,72.3985,72.4249,9951.0
2021-11-30 14:15:00,82.58,82.58,82.47,82.47,10678.0,72.4161,72.4161,72.3196,72.3196,10678.0
2021-11-30 14:20:00,82.47,82.48,82.4,82.47,14781.0,72.3196,72.3284,72.2582,72.3196,14781.0
2021-11-30 14:25:00,82.46,82.56,82.42,82.46,14334.0,72.3109,72.3985,72.2758,72.3109,14334.0
2021-11-30 14:30:00,82.48,82.48,82.39,82.46,15395.0,72.3284,72.3284,72.2495,72.3109,15395.0
2021-11-30 14:35:00,82.46,82.56,82.45,82.55,9474.0,72.3109,72.3985,72.3021,72.3898,9474.0
2021-11-30 14:40:00,82.55,82.56,82.49,82.52,10983.0,72.3898,72.3985,72.3372,72.3635,10983.0
2021-11-30 14:45:00,82.52,82.53,82.35,82.35,11530.0,72.3635,72.3722,72.2144,72.2144,11530.0
2021-11-30 14:50:00,82.37,82.41,82.23,82.24,18414.0,72.2319,72.267,72.1092,72.1179,18414.0
2021-11-30 14:55:00,82.23,82.25,82.13,82.15,10352.0,72.1092,72.1267,72.0215,72.039,10352.0
2021-11-30 15:00:00,82.16,82.19,82.09,82.17,9779.0,72.0478,72.0741,71.9864,72.0565,9779.0
2021-11-30 15:05:00,82.16,82.16,81.95,81.95,19988.0,72.0478,72.0478,71.8636,71.8636,19988.0
2021-11-30 15:10:00,81.94,81.96,81.78,81.78,17879.0,71.8549,71.8724,71.7145,71.7145,17879.0
2021-11-30 15:15:00,81.79,81.81,81.6,81.62,19096.0,71.7233,71.7409,71.5567,71.5742,19096.0
2021-11-30 15:20:00,81.62,81.69,81.51,81.55,21935.0,71.5742,71.6356,71.4778,71.5129,21935.0
2021-11-30 15:25:00,81.54,81.62,81.45,81.53,33684.0,71.5041,71.5742,71.4252,71.4953,33684.0
2021-11-30 15:30:00,81.55,81.57,81.46,81.5,31785.0,71.5129,71.5304,71.4339,71.469,31785.0
2021-11-30 15:35:00,81.49,81.49,81.28,81.36,31480.0,71.4602,71.4602,71.2761,71.3462,31480.0
2021-11-30 15:40:00,81.33,81.33,81.05,81.09,48667.0,71.3199,71.3199,71.0744,71.1095,48667.0
2021-11-30 15:45:00,81.09,81.14,81.03,81.05,54403.0,71.1095,71.1533,71.0569,71.0744,54403.0
2021-11-30 15:50:00,81.03,81.22,80.68,81.0,211545.0,71.0569,71.2235,70.7499,71.0306,211545.0
2021-11-30 15:55:00,81.02,81.12,80.97,81.08,196958.0,71.0481,71.1358,71.0042,71.1007,196958.0
2021-12-01 09:30:00,81.59,81.71,81.37,81.55,45820.0,71.5479,71.6532,71.355,71.5129,45820.0
2021-12-01 09:35:00,81.48,81.51,81.24,81.47,22454.0,71.4515,71.4778,71.241,71.4427,22454.0
2021-12-01 09:40:00,81.45,81.56,81.35,81.38,20293.0,71.4252,71.5216,71.3375,71.3638,20293.0
2021-12-01 09:45:00,81.39,81.55,81.15,81.23,47780.0,71.3725,71.5129,71.1621,71.2322,47780.0
2021-12-01 09:50:00,81.22,81.26,81.0,81.1,16437.0,71.2235,71.2585,71.0306,71.1182,16437.0
2021-12-01 09:55:00,81.12,81.25,81.05,81.08,11057.0,71.1358,71.2498,71.0744,71.1007,11057.0
2021-12-01 10:00:00,81.08,81.45,81.05,81.42,17018.0,71.1007,71.4252,71.0744,71.3989,17018.0
2021-12-01 10:05:00,81.43,81.62,81.43,81.62,21333.0,71.4076,71.5742,71.4076,71.5742,21333.0
2021-12-01 10:10:00,81.63,81.86,81.62,81.84,13883.0,71.583,71.7847,71.5742,71.7672,13883.0
2021-12-01 10:15:00,81.83,81.97,81.82,81.87,17979.0,71.7584,71.8812,71.7496,71.7935,17979.0
2021-12-01 10:20:00,81.86,81.94,81.74,81.74,10611.0,71.7847,71.8549,71.6795,71.6795,10611.0
2021-12-01 10:25:00,81.72,81.72,81.59,81.62,11276.0,71.6619,71.6619,71.5479,71.5742,11276.0
2021-12-01 10:30:00,81.64,81.74,81.6,81.68,14287.0,71.5918,71.6795,71.5567,71.6269,14287.0
2021-12-01 10:35:00,81.69,81.85,81.63,81.85,8797.0,71.6356,71.7759,71.583,71.7759,8797.0
2021-12-01 10:40:00,81.84,82.0,81.75,81.93,20635.0,71.7672,71.9075,71.6882,71.8461,20635.0
2021-12-01 10:45:00,81.93,81.98,81.84,81.88,49936.0,71.8461,71.8899,71.7672,71.8022,49936.0
2021-12-01 10:50:00,81.87,81.98,81.79,81.98,16574.0,71.7935,71.8899,71.7233,71.8899,16574.0
2021-12-01 10:55:00,81.98,81.99,81.87,81.9,19105.0,71.8899,71.8987,71.7935,71.8198,19105.0
2021-12-01 11:00:00,81.9,82.08,81.87,82.02,23487.0,71.8198,71.9776,71.7935,71.925,23487.0
2021-12-01 11:05:00,82.02,82.12,81.96,81.97,21256.0,71.925,72.0127,71.8724,71.8812,21256.0
2021-12-01 11:10:00,81.97,82.12,81.97,82.08,44341.0,71.8812,72.0127,71.8812,71.9776,44341.0
2021-12-01 11:15:00,82.08,82.18,82.04,82.12,14812.0,71.9776,72.0653,71.9425,72.0127,14812.0
2021-12-01 11:20:00,82.12,82.32,82.12,82.3,132949.0,72.0127,72.1881,72.0127,72.1705,132949.0
2021-12-01 11:25:00,82.29,82.45,82.25,82.32,22723.0,72.1618,72.3021,72.1267,72.1881,22723.0
2021-12-01 11:30:00,82.34,82.4,82.27,82.35,17051.0,72.2056,72.2582,72.1442,72.2144,17051.0
2021-12-01 11:35:00,82.36,82.36,82.22,82.28,19027.0,72.2232,72.2232,72.1004,72.153,19027.0
2021-12-01 11:40:00,82.28,82.28,82.21,82.25,21752.0,72.153,72.153,72.0916,72.1267,21752.0
2021-12-01 11:45:00,82.24,82.29,82.19,82.28,18338.0,72.1179,72.1618,72.0741,72.153,18338.0
2021-12-01 11:50:00,82.27,82.3,82.23,82.23,11359.0,72.1442,72.1705,72.1092,72.1092,11359.0
2021-12-01 11:55:00,82.22,82.39,82.17,82.37,21149.0,72.1004,72.2495,72.0565,72.2319,21149.0
2021-12-01 12:00:00,82.37,82.37,82.2,82.31,17884.0,72.2319,72.2319,72.0829,72.1793,17884.0
2021-12-01 12:05:00,82.33,82.37,82.29,82.36,13636.0,72.1969,72.2319,72.1618,72.2232,13636.0
2021-12-01 12:10:00,82.36,82.53,82.34,82.48,25080.0,72.2232,72.3722,72.2056,72.3284,25080.0
2021-12-01 12:15:00,82.47,82.47,82.39,82.41,14568.0,72.3196,72.3196,72.2495,72.267,14568.0
2021-12-01 12:20:00,82.41,82.48,82.38,82.4,12840.0,72.267,72.3284,72.2407,72.2582,12840.0
2021-12-01 12:25:00,82.4,82.4,82.25,82.28,24906.0,72.2582,72.2582,72.1267,72.153,24906.0
2021-12-01 12:30:00,82.25,82.26,82.14,82.14,15731.0,72.1267,72.1355,72.0302,72.0302,15731.0
2021-12-01 12:35:00,82.13,82.25,82.11,82.22,18138.0,72.0215,72.1267,72.0039,72.1004,18138.0
2021-12-01 12:40:00,82.22,82.23,82.09,82.15,18560.0,72.1004,72.1092,71.9864,72.039,18560.0
2021-12-01 12:45:00,82.15,82.21,82.07,82.2,28850.0,72.039,72.0916,71.9689,72.0829,28850.0
2021-12-01 12:50:00,82.18,82.21,82.12,82.16,10677.0,72.0653,72.0916,72.0127,72.0478,10677.0
2021-12-01 12:55:00,82.14,82.29,82.07,82.25,127433.0,72.0302,72.1618,71.9689,72.1267,127433.0
2021-12-01 13:00:00,82.25,82.26,81.95,81.96,33232.0,72.1267,72.1355,71.8636,71.8724,33232.0
2021-12-01 13:05:00,81.95,81.95,81.78,81.89,28332.0,71.8636,71.8636,71.7145,71.811,28332.0
2021-12-01 13:10:00,81.89,82.07,81.89,81.99,15461.0,71.811,71.9689,71.811,71.8987,15461.0
2021-12-01 13:15:00,81.99,82.02,81.81,81.81,11723.0,71.8987,71.925,71.7409,71.7409,11723.0
2021-12-01 13:20:00,81.82,81.89,81.77,81.89,7573.0,71.7496,71.811,71.7058,71.811,7573.0
2021-12-01 13:25:00,81.86,81.94,81.85,81.9,11106.0,71.7847,71.8549,71.7759,71.8198,11106.0
2021-12-01 13:30:00,81.89,81.91,81.72,81.81,13294.0,71.811,71.8285,71.6619,71.7409,13294.0
2021-12-01 13:35:00,81.83,81.87,81.69,81.7,10833.0,71.7584,71.7935,71.6356,71.6444,10833.0
2021-12-01 13:40:00,81.7,81.71,81.51,81.61,11045.0,71.6444,71.6532,71.4778,71.5655,11045.0
2021-12-01 13:45:00,81.59,81.63,81.52,81.57,11221.0,71.5479,71.583,71.4865,71.5304,11221.0
2021-12-01 13:50:00,81.59,81.67,81.53,81.6,16036.0,71.5479,71.6181,71.4953,71.5567,16036.0
2021-12-01 13:55:00,81.59,81.68,81.56,81.59,10110.0,71.5479,71.6269,71.5216,71.5479,10110.0
2021-12-01 14:00:00,81.58,81.67,81.56,81.57,20670.0,71.5392,71.6181,71.5216,71.5304,20670.0
2021-12-01 14:05:00,81.57,81.64,81.55,81.57,8345.0,71.5304,71.5918,71.5129,71.5304,8345.0
2021-12-01 14:10:00,81.54,81.62,81.53,81.62,80773.0,71.5041,71.5742,71.4953,71.5742,80773.0
2021-12-01 14:15:00,81.63,81.69,81.52,81.61,27561.0,71.583,71.6356,71.4865,71.5655,27561.0
2021-12-01 14:20:00,81.63,81.89,81.6,81.79,28620.0,71.583,71.811,71.5567,71.7233,28620.0
2021-12-01 14:25:00,81.8,81.84,81.67,81.74,17465.0,71.7321,71.7672,71.6181,71.6795,17465.0
2021-12-01 14:30:00,81.73,81.78,81.66,81.67,11946.0,71.6707,71.7145,71.6093,71.6181,11946.0
2021-12-01 14:35:00,81.66,81.67,81.51,81.55,9866.0,71.6093,71.6181,71.4778,71.5129,9866.0
2021-12-01 14:40:00,81.55,81.56,81.52,81.56,8905.0,71.5129,71.5216,71.4865,71.5216,8905.0
2021-12-01 14:45:00,81.54,81.54,81.44,81.47,9685.0,71.5041,71.5041,71.4164,71.4427,9685.0
2021-12-01 14:50:00,81.47,81.49,81.26,81.28,11014.0,71.4427,71.4602,71.2585,71.2761,11014.0
2021-12-01 14:55:00,81.3,81.42,81.3,81.38,11485.0,71.2936,71.3989,71.2936,71.3638,11485.0
2021-12-01 15:00:00,81.39,81.48,81.29,81.3,12478.0,71.3725,71.4515,71.2849,71.2936,12478.0
2021-12-01 15:05:00,81.28,81.33,81.19,81.19,19077.0,71.2761,71.3199,71.1972,71.1972,19077.0
2021-12-01 15:10:00,81.19,81.34,81.17,81.32,13292.0,71.1972,71.3287,71.1796,71.3112,13292.0
2021-12-01 15:15:00,81.31,81.32,81.1,81.24,12654.0,71.3024,71.3112,71.1182,71.241,12654.0
2021-12-01 15:20:00,81.22,81.23,81.01,81.03,19809.0,71.2235,71.2322,71.0393,71.0569,19809.0
2021-12-01 15:25:00,81.02,81.05,80.91,80.93,30619.0,71.0481,71.0744,70.9516,70.9692,30619.0
2021-12-01 15:30:00,80.92,80.92,80.74,80.82,33407.0,70.9604,70.9604,70.8026,70.8727,33407.0
2021-12-01 15:35:00,80.82,81.03,80.81,80.99,28694.0,70.8727,71.0569,70.8639,71.0218,28694.0
2021-12-01 15:40:00,80.98,81.01,80.82,80.97,28963.0,71.013,71.0393,70.8727,71.0042,28963.0
2021-12-01 15:45:00,80.96,80.99,80.74,80.77,28682.0,70.9955,71.0218,70.8026,70.8289,28682.0
2021-12-01 15:50:00,80.76,80.76,80.53,80.56,83098.0,70.8201,70.8201,70.6184,70.6447,83098.0
2021-12-01 15:55:00,80.56,80.61,80.22,80.27,231734.0,70.6447,70.6886,70.3466,70.3904,231734.0
2021-12-02 09:30:00,80.99,81.17,80.61,80.65,60984.0,71.0218,71.1796,70.6886,70.7236,60984.0
2021-12-02 09:35:00,80.63,80.9,80.59,80.88,12717.0,70.7061,70.9429,70.671,70.9253,12717.0
2021-12-02 09:40:00,80.87,80.92,80.51,80.54,13788.0,70.9166,70.9604,70.6009,70.6272,13788.0
2021-12-02 09:45:00,80.58,80.75,80.49,80.65,46763.0,70.6622,70.8113,70.5833,70.7236,46763.0
2021-12-02 09:50:00,80.66,80.94,80.57,80.84,39545.0,70.7324,70.9779,70.6535,70.8902,39545.0
2021-12-02 09:55:00,80.84,80.95,80.68,80.72,49541.0,70.8902,70.9867,70.7499,70.785,49541.0
2021-12-02 10:00:00,80.77,80.97,80.71,80.95,25379.0,70.8289,71.0042,70.7762,70.9867,25379.0
2021-12-02 10:05:00,80.94,81.13,80.94,81.12,27172.0,70.9779,71.1446,70.9779,71.1358,27172.0
2021-12-02 10:10:00,81.13,81.19,80.97,80.99,23380.0,71.1446,71.1972,71.0042,71.0218,23380.0
2021-12-02 10:15:00,80.98,81.18,80.98,81.1,40104.0,71.013,71.1884,71.013,71.1182,40104.0
2021-12-02 10:20:00,81.12,81.32,81.1,81.16,27092.0,71.1358,71.3112,71.1182,71.1709,27092.0
2021-12-02 10:25:00,81.14,81.16,80.89,80.92,17608.0,71.1533,71.1709,70.9341,70.9604,17608.0
2021-12-02 10:30:00,80.89,81.2,80.89,80.98,44442.0,70.9341,71.2059,70.9341,71.013,44442.0
2021-12-02 10:35:00,80.98,81.02,80.8,80.81,15685.0,71.013,71.0481,70.8552,70.8639,15685.0
2021-12-02 10:40:00,80.82,80.94,80.8,80.92,20554.0,70.8727,70.9779,70.8552,70.9604,20554.0
2021-12-02 10:45:00,80.88,80.94,80.71,80.94,17767.0,70.9253,70.9779,70.7762,70.9779,17767.0
2021-12-02 10:50:00,80.94,80.96,80.84,80.89,8874.0,70.9779,70.9955,70.8902,70.9341,8874.0
2021-12-02 10:55:00,80.9,81.1,80.81,81.1,14154.0,70.9429,71.1182,70.8639,71.1182,14154.0
2021-12-02 11:00:00,81.12,81.37,81.12,81.35,13713.0,71.1358,71.355,71.1358,71.3375,13713.0
2021-12-02 11:05:00,81.36,81.38,81.24,81.35,12665.0,71.3462,71.3638,71.241,71.3375,12665.0
2021-12-02 11:10:00,81.36,81.4,81.16,81.16,26264.0,71.3462,71.3813,71.1709,71.1709,26264.0
2021-12-02 11:15:00,81.16,81.22,80.98,81.21,15552.0,71.1709,71.2235,71.013,71.2147,15552.0
2021-12-02 11:20:00,81.21,81.27,81.16,81.21,13768.0,71.2147,71.2673,71.1709,71.2147,13768.0
2021-12-02 11:25:00,81.2,81.2,81.09,81.1,63676.0,71.2059,71.2059,71.1095,71.1182,63676.0
2021-12-02 11:30:00,81.1,81.31,81.1,81.24,17161.0,71.1182,71.3024,71.1182,71.241,17161.0
2021-12-02 11:35:00,81.25,81.3,81.2,81.28,14457.0,71.2498,71.2936,71.2059,71.2761,14457.0
2021-12-02 11:40:00,81.28,81.34,81.2,81.22,27560.0,71.2761,71.3287,71.2059,71.2235,27560.0
2021-12-02 11:45:00,81.22,81.28,81.11,81.22,29285.0,71.2235,71.2761,71.127,71.2235,29285.0
2021-12-02 11:50:00,81.25,81.37,81.23,81.37,21726.0,71.2498,71.355,71.2322,71.355,21726.0
2021-12-02 11:55:00,81.36,81.42,81.22,81.3,76481.0,71.3462,71.3989,71.2235,71.2936,76481.0
2021-12-02 12:00:00,81.33,81.59,81.32,81.51,61775.0,71.3199,71.5479,71.3112,71.4778,61775.0
2021-12-02 12:05:00,81.51,81.52,81.37,81.37,10691.0,71.4778,71.4865,71.355,71.355,10691.0
2021-12-02 12:10:00,81.36,81.51,81.36,81.5,7404.0,71.3462,71.4778,71.3462,71.469,7404.0
2021-12-02 12:15:00,81.5,81.57,81.42,81.51,16504.0,71.469,71.5304,71.3989,71.4778,16504.0
2021-12-02 12:20:00,81.53,81.53,81.46,81.5,7799.0,71.4953,71.4953,71.4339,71.469,7799.0
2021-12-02 12:25:00,81.49,81.5,81.41,81.45,25311.0,71.4602,71.469,71.3901,71.4252,25311.0
2021-12-02 12:30:00,81.42,81.47,81.34,81.34,10882.0,71.3989,71.4427,71.3287,71.3287,10882.0
2021-12-02 12:35:00,81.35,81.49,81.31,81.43,14048.0,71.3375,71.4602,71.3024,71.4076,14048.0
2021-12-02 12:40:00,81.44,81.49,81.36,81.47,14259.0,71.4164,71.4602,71.3462,71.4427,14259.0
2021-12-02 12:45:00,81.47,81.66,81.46,81.66,12495.0,71.4427,71.6093,71.4339,71.6093,12495.0
2021-12-02 12:50:00,81.67,81.74,81.56,81.56,15765.0,71.6181,71.6795,71.5216,71.5216,15765.0
2021-12-02 12:55:00,81.57,81.64,81.56,81.61,15551.0,71.5304,71.5918,71.5216,71.5655,15551.0
2021-12-02 13:00:00,81.62,81.68,81.47,81.55,18110.0,71.5742,71.6269,71.4427,71.5129,18110.0
2021-12-02 13:05:00,81.56,81.66,81.56,81.66,9377.0,71.5216,71.6093,71.5216,71.6093,9377.0
2021-12-02 13:10:00,81.65,81.71,81.62,81.68,18466.0,71.6005,71.6532,71.5742,71.6269,18466.0
2021-12-02 13:15:00,81.65,81.7,81.65,81.7,14545.0,71.6005,71.6444,71.6005,71.6444,14545.0
2021-12-02 13:20:00,81.71,81.76,81.63,81.65,68699.0,71.6532,71.697,71.583,71.6005,68699.0
2021-12-02 13:25:00,81.64,81.74,81.61,81.72,11854.0,71.5918,71.6795,71.5655,71.6619,11854.0
2021-12-02 13:30:00,81.71,81.71,81.63,81.68,10695.0,71.6532,71.6532,71.583,71.6269,10695.0
2021-12-02 13:35:00,81.7,81.86,81.7,81.86,12145.0,71.6444,71.7847,71.6444,71.7847,12145.0
2021-12-02 13:40:00,81.85,81.92,81.84,81.86,8523.0,71.7759,71.8373,71.7672,71.7847,8523.0
2021-12-02 13:45:00,81.88,81.89,81.74,81.79,9700.0,71.8022,71.811,71.6795,71.7233,9700.0
2021-12-02 13:50:00,81.81,81.89,81.76,81.87,12050.0,71.7409,71.811,71.697,71.7935,12050.0
2021-12-02 13:55:00,81.88,82.08,81.86,82.06,13155.0,71.8022,71.9776,71.7847,71.9601,13155.0
2021-12-02 14:00:00,82.06,82.08,81.94,81.95,17343.0,71.9601,71.9776,71.8549,71.8636,17343.0
2021-12-02 14:05:00,81.95,82.06,81.91,82.04,13907.0,71.8636,71.9601,71.8285,71.9425,13907.0
2021-12-02 14:10:00,82.04,82.09,82.01,82.06,16196.0,71.9425,71.9864,71.9162,71.9601,16196.0
2021-12-02 14:15:00,82.06,82.1,81.98,82.03,48172.0,71.9601,71.9952,71.8899,71.9338,48172.0
2021-12-02 14:20:00,82.03,82.12,82.03,82.12,11489.0,71.9338,72.0127,71.9338,72.0127,11489.0
2021-12-02 14:25:00,82.13,82.2,82.08,82.14,11860.0,72.0215,72.0829,71.9776,72.0302,11860.0
2021-12-02 14:30:00,82.12,82.13,82.03,82.04,8526.0,72.0127,72.0215,71.9338,71.9425,8526.0
2021-12-02 14:35:00,82.04,82.07,82.02,82.06,13650.0,71.9425,71.9689,71.925,71.9601,13650.0
2021-12-02 14:40:00,82.06,82.09,81.98,82.01,17908.0,71.9601,71.9864,71.8899,71.9162,17908.0
2021-12-02 14:45:00,82.02,82.04,81.88,81.89,24903.0,71.925,71.9425,71.8022,71.811,24903.0
2021-12-02 14:50:00,81.9,81.93,81.84,81.9,18055.0,71.8198,71.8461,71.7672,71.8198,18055.0
2021-12-02 14:55:00,81.9,81.93,81.86,81.87,17297.0,71.8198,71.8461,71.7847,71.7935,17297.0
2021-12-02 15:00:00,81.84,81.87,81.74,81.75,21481.0,71.7672,71.7935,71.6795,71.6882,21481.0
2021-12-02 15:05:00,81.75,81.91,81.71,81.81,16075.0,71.6882,71.8285,71.6532,71.7409,16075.0
2021-12-02 15:10:00,81.81,81.85,81.75,81.85,21721.0,71.7409,71.7759,71.6882,71.7759,21721.0
2021-12-02 15:15:00,81.85,81.87,81.66,81.71,18844.0,71.7759,71.7935,71.6093,71.6532,18844.0
2021-12-02 15:20:00,81.71,81.71,81.57,81.58,15896.0,71.6532,71.6532,71.5304,71.5392,15896.0
2021-12-02 15:25:00,81.57,81.72,81.52,81.72,37159.0,71.5304,71.6619,71.4865,71.6619,37159.0
2021-12-02 15:30:00,81.72,81.79,81.67,81.69,28815.0,71.6619,71.7233,71.6181,71.6356,28815.0
2021-12-02 15:35:00,81.7,81.7,81.59,81.64,24088.0,71.6444,71.6444,71.5479,71.5918,24088.0
2021-12-02 15:40:00,81.63,81.74,81.58,81.72,50678.0,71.583,71.6795,71.5392,71.6619,50678.0
2021-12-02 15:45:00,81.72,81.72,81.57,81.66,61851.0,71.6619,71.6619,71.5304,71.6093,61851.0
2021-12-02 15:50:00,81.65,81.69,81.38,81.38,74550.0,71.6005,71.6356,71.3638,71.3638,74550.0
2021-12-02 15:55:00,81.38,81.38,81.18,81.32,193591.0,71.3638,71.3638,71.1884,71.3112,193591.0
2021-12-03 09:30:00,81.99,81.99,81.62,81.91,30005.0,71.8987,71.8987,71.5742,71.8285,30005.0
2021-12-03 09:35:00,81.91,81.91,81.62,81.73,6914.0,71.8285,71.8285,71.5742,71.6707,6914.0
2021-12-03 09:40:00,81.72,81.91,81.72,81.73,13975.0,71.6619,71.8285,71.6619,71.6707,13975.0
2021-12-03 09:45:00,81.68,81.68,81.48,81.58,6388.0,71.6269,71.6269,71.4515,71.5392,6388.0
2021-12-03 09:50:00,81.58,81.65,81.46,81.63,12203.0,71.5392,71.6005,71.4339,71.583,12203.0
2021-12-03 09:55:00,81.64,81.64,81.37,81.37,7879.0,71.5918,71.5918,71.355,71.355,7879.0
2021-12-03 10:00:00,81.38,81.63,81.38,81.63,13594.0,71.3638,71.583,71.3638,71.583,13594.0
2021-12-03 10:05:00,81.6,81.67,81.34,81.39,26730.0,71.5567,71.6181,71.3287,71.3725,26730.0
2021-12-03 10:10:00,81.36,81.4,81.09,81.12,9442.0,71.3462,71.3813,71.1095,71.1358,9442.0
2021-12-03 10:15:00,81.12,81.21,81.05,81.07,10647.0,71.1358,71.2147,71.0744,71.0919,10647.0
2021-12-03 10:20:00,81.08,81.56,81.03,81.56,15594.0,71.1007,71.5216,71.0569,71.5216,15594.0
2021-12-03 10:25:00,81.55,81.7,81.46,81.69,12540.0,71.5129,71.6444,71.4339,71.6356,12540.0
2021-12-03 10:30:00,81.66,81.66,81.39,81.48,28990.0,71.6093,71.6093,71.3725,71.4515,28990.0
2021-12-03 10:35:00,81.46,81.6,81.42,81.57,12541.0,71.4339,71.5567,71.3989,71.5304,12541.0
2021-12-03 10:40:00,81.58,81.65,81.46,81.47,10438.0,71.5392,71.6005,71.4339,71.4427,10438.0
2021-12-03 10:45:00,81.45,81.54,81.41,81.51,16618.0,71.4252,71.5041,71.3901,71.4778,16618.0
2021-12-03 10:50:00,81.5,81.51,81.41,81.49,12239.0,71.469,71.4778,71.3901,71.4602,12239.0
2021-12-03 10:55:00,81.49,81.58,81.44,81.44,9628.0,71.4602,71.5392,71.4164,71.4164,9628.0
2021-12-03 11:00:00,81.42,81.53,81.38,81.53,9477.0,71.3989,71.4953,71.3638,71.4953,9477.0
2021-12-03 11:05:00,81.53,81.53,81.43,81.51,12683.0,71.4953,71.4953,71.4076,71.4778,12683.0
2021-12-03 11:10:00,81.52,81.62,81.45,81.62,34923.0,71.4865,71.5742,71.4252,71.5742,34923.0
2021-12-03 11:15:00,81.63,81.63,81.48,81.57,40166.0,71.583,71.583,71.4515,71.5304,40166.0
2021-12-03 11:20:00,81.57,81.9,81.54,81.8,17061.0,71.5304,71.8198,71.5041,71.7321,17061.0
2021-12-03 11:25:00,81.79,81.92,81.78,81.86,20571.0,71.7233,71.8373,71.7145,71.7847,20571.0
2021-12-03 11:30:00,81.86,81.99,81.85,81.99,7675.0,71.7847,71.8987,71.7759,71.8987,7675.0
2021-12-03 11:35:00,81.98,82.16,81.97,82.13,15474.0,71.8899,72.0478,71.8812,72.0215,15474.0
2021-12-03 11:40:00,82.14,82.22,82.02,82.05,14490.0,72.0302,72.1004,71.925,71.9513,14490.0
2021-12-03 11:45:00,82.06,82.32,82.03,82.21,7479.0,71.9601,72.1881,71.9338,72.0916,7479.0
2021-12-03 11:50:00,82.18,82.2,82.04,82.11,13445.0,72.0653,72.0829,71.9425,72.0039,13445.0
2021-12-03 11:55:00,82.1,82.1,82.0,82.01,7802.0,71.9952,71.9952,71.9075,71.9162,7802.0
2021-12-03 12:00:00,82.04,82.04,81.86,81.94,24121.0,71.9425,71.9425,71.7847,71.8549,24121.0
2021-12-03 12:05:00,81.92,82.05,81.89,82.04,18415.0,71.8373,71.9513,71.811,71.9425,18415.0
2021-12-03 12:10:00,82.04,82.15,82.0,82.1,11845.0,71.9425,72.039,71.9075,71.9952,11845.0
2021-12-03 12:15:00,82.12,82.16,82.1,82.14,16151.0,72.0127,72.0478,71.9952,72.0302,16151.0
2021-12-03 12:20:00,82.14,82.15,82.12,82.12,9905.0,72.0302,72.039,72.0127,72.0127,9905.0
2021-12-03 12:25:00,82.12,82.18,82.11,82.18,9741.0,72.0127,72.0653,72.0039,72.0653,9741.0
2021-12-03 12:30:00,82.17,82.23,82.03,82.04,7140.0,72.0565,72.1092,71.9338,71.9425,7140.0
2021-12-03 12:35:00,82.06,82.26,82.06,82.18,11927.0,71.9601,72.1355,71.9601,72.0653,11927.0
2021-12-03 12:40:00,82.18,82.21,82.03,82.03,9225.0,72.0653,72.0916,71.9338,71.9338,9225.0
2021-12-03 12:45:00,82.05,82.08,81.99,82.01,5461.0,71.9513,71.9776,71.8987,71.9162,5461.0
2021-12-03 12:50:00,82.01,82.12,82.0,82.08,16888.0,71.9162,72.0127,71.9075,71.9776,16888.0
2021-12-03 12:55:00,82.07,82.13,82.06,82.11,13375.0,71.9689,72.0215,71.9601,72.0039,13375.0
2021-12-03 13:00:00,82.1,82.16,82.09,82.16,5254.0,71.9952,72.0478,71.9864,72.0478,5254.0
2021-12-03 13:05:00,82.13,82.28,82.13,82.18,20561.0,72.0215,72.153,72.0215,72.0653,20561.0
2021-12-03 13:10:00,82.18,82.2,82.12,82.15,11699.0,72.0653,72.0829,72.0127,72.039,11699.0
2021-12-03 13:15:00,82.11,82.16,82.09,82.13,6963.0,72.0039,72.0478,71.9864,72.0215,6963.0
2021-12-03 13:20:00,82.14,82.22,82.13,82.22,10402.0,72.0302,72.1004,72.0215,72.1004,10402.0
2021-12-03 13:25:00,82.2,82.24,82.16,82.18,26642.0,72.0829,72.1179,72.0478,72.0653,26642.0
2021-12-03 13:30:00,82.17,82.39,82.17,82.38,34775.0,72.0565,72.2495,72.0565,72.2407,34775.0
2021-12-03 13:35:00,82.39,82.4,82.34,82.4,20148.0,72.2495,72.2582,72.2056,72.2582,20148.0
2021-12-03 13:40:00,82.42,82.52,82.38,82.52,16448.0,72.2758,72.3635,72.2407,72.3635,16448.0
2021-12-03 13:45:00,82.52,82.55,82.37,82.39,10670.0,72.3635,72.3898,72.2319,72.2495,10670.0
2021-12-03 13:50:00,82.39,82.57,82.39,82.55,26218.0,72.2495,72.4073,72.2495,72.3898,26218.0
2021-12-03 13:55:00,82.55,82.55,82.42,82.44,9291.0,72.3898,72.3898,72.2758,72.2933,9291.0
2021-12-03 14:00:00,82.44,82.44,82.3,82.31,12151.0,72.2933,72.2933,72.1705,72.1793,12151.0
2021-12-03 14:05:00,82.29,82.35,82.25,82.3,8692.0,72.1618,72.2144,72.1267,72.1705,8692.0
2021-12-03 14:10:00,82.33,82.39,82.26,82.29,8388.0,72.1969,72.2495,72.1355,72.1618,8388.0
2021-12-03 14:15:00,82.3,82.34,82.22,82.23,4938.0,72.1705,72.2056,72.1004,72.1092,4938.0
2021-12-03 14:20:00,82.23,82.28,82.13,82.26,9764.0,72.1092,72.153,72.0215,72.1355,9764.0
2021-12-03 14:25:00,82.22,82.23,82.07,82.09,5407.0,72.1004,72.1092,71.9689,71.9864,5407.0
2021-12-03 14:30:00,82.1,82.13,81.98,82.01,11619.0,71.9952,72.0215,71.8899,71.9162,11619.0
2021-12-03 14:35:00,82.05,82.11,81.95,81.95,6103.0,71.9513,72.0039,71.8636,71.8636,6103.0
2021-12-03 14:40:00,81.96,82.08,81.96,82.07,6272.0,71.8724,71.9776,71.8724,71.9689,6272.0
2021-12-03 14:45:00,82.08,82.08,81.98,81.98,9413.0,71.9776,71.9776,71.8899,71.8899,9413.0
2021-12-03 14:50:00,81.98,82.01,81.91,81.94,12676.0,71.8899,71.9162,71.8285,71.8549,12676.0
2021-12-03 14:55:00,81.91,81.92,81.86,81.9,13690.0,71.8285,71.8373,71.7847,71.8198,13690.0
2021-12-03 15:00:00,81.91,81.99,81.8,81.96,27408.0,71.8285,71.8987,71.7321,71.8724,27408.0
2021-12-03 15:05:00,81.94,82.04,81.84,81.87,28218.0,71.8549,71.9425,71.7672,71.7935,28218.0
2021-12-03 15:10:00,81.88,82.2,81.87,82.19,41606.0,71.8022,72.0829,71.7935,72.0741,41606.0
2021-12-03 15:15:00,82.18,82.18,82.0,82.05,27479.0,72.0653,72.0653,71.9075,71.9513,27479.0
2021-12-03 15:20:00,82.06,82.25,82.06,82.18,19047.0,71.9601,72.1267,71.9601,72.0653,19047.0
2021-12-03 15:25:00,82.2,82.26,82.17,82.17,14091.0,72.0829,72.1355,72.0565,72.0565,14091.0
2021-12-03 15:30:00,82.15,82.24,82.11,82.14,38741.0,72.039,72.1179,72.0039,72.0302,38741.0
2021-12-03 15:35:00,82.14,82.21,82.04,82.06,43393.0,72.0302,72.0916,71.9425,71.9601,43393.0
2021-12-03 15:40:00,82.16,82.21,82.07,82.13,19475.0,72.0478,72.0916,71.9689,72.0215,19475.0
2021-12-03 15:45:00,82.13,82.17,82.04,82.15,21747.0,72.0215,72.0565,71.9425,72.039,21747.0
2021-12-03 15:50:00,82.16,82.29,82.05,82.14,60016.0,72.0478,72.1618,71.9513,72.0302,60016.0
2021-12-03 15:55:00,82.13,82.36,82.13,82.35,145914.0,72.0215,72.2232,72.0215,72.2144,145914.0
2021-12-06 09:30:00,83.12,83.5,82.84,83.48,68519.0,72.8896,73.2229,72.6441,73.2053,68519.0
2021-12-06 09:35:00,83.48,83.69,83.33,83.67,28234.0,73.2053,73.3895,73.0738,73.3719,28234.0
2021-12-06 09:40:00,83.62,83.68,83.37,83.66,75004.0,73.3281,73.3807,73.1089,73.3632,75004.0
2021-12-06 09:45:00,83.71,83.81,83.59,83.68,25107.0,73.407,73.4947,73.3018,73.3807,25107.0
2021-12-06 09:50:00,83.68,83.92,83.68,83.8,45753.0,73.3807,73.5912,73.3807,73.4859,45753.0
2021-12-06 09:55:00,83.77,83.95,83.7,83.81,21022.0,73.4596,73.6175,73.3982,73.4947,21022.0
2021-12-06 10:00:00,83.81,83.95,83.8,83.87,40490.0,73.4947,73.6175,73.4859,73.5473,40490.0
2021-12-06 10:05:00,83.85,83.95,83.68,83.71,22272.0,73.5298,73.6175,73.3807,73.407,22272.0
2021-12-06 10:10:00,83.7,83.92,83.62,83.88,19159.0,73.3982,73.5912,73.3281,73.5561,19159.0
2021-12-06 10:15:00,83.86,83.95,83.8,83.95,22503.0,73.5385,73.6175,73.4859,73.6175,22503.0
2021-12-06 10:20:00,83.95,84.02,83.8,83.95,27864.0,73.6175,73.6789,73.4859,73.6175,27864.0
2021-12-06 10:25:00,83.93,84.03,83.93,83.97,9581.0,73.5999,73.6876,73.5999,73.635,9581.0
2021-12-06 10:30:00,83.99,84.15,83.91,84.11,13361.0,73.6525,73.7928,73.5824,73.7578,13361.0
2021-12-06 10:35:00,84.11,84.11,84.01,84.04,11044.0,73.7578,73.7578,73.6701,73.6964,11044.0
2021-12-06 10:40:00,84.07,84.1,83.97,84.04,13793.0,73.7227,73.749,73.635,73.6964,13793.0
2021-12-06 10:45:00,84.05,84.27,83.99,84.27,15289.0,73.7052,73.8981,73.6525,73.8981,15289.0
2021-12-06 10:50:00,84.27,84.44,84.19,84.43,39726.0,73.8981,74.0472,73.8279,74.0384,39726.0
2021-12-06 10:55:00,84.43,84.48,84.25,84.33,22010.0,74.0384,74.0822,73.8805,73.9507,22010.0
2021-12-06 11:00:00,84.35,84.39,84.27,84.38,23683.0,73.9682,74.0033,73.8981,73.9945,23683.0
2021-12-06 11:05:00,84.37,84.39,84.17,84.21,9713.0,73.9858,74.0033,73.8104,73.8455,9713.0
2021-12-06 11:10:00,84.23,84.3,84.16,84.28,35178.0,73.863,73.9244,73.8016,73.9068,35178.0
2021-12-06 11:15:00,84.27,84.47,84.18,84.44,20815.0,73.8981,74.0735,73.8192,74.0472,20815.0
2021-12-06 11:20:00,84.46,84.57,84.43,84.53,18010.0,74.0647,74.1612,74.0384,74.1261,18010.0
2021-12-06 11:25:00,84.53,84.67,84.45,84.61,17800.0,74.1261,74.2488,74.0559,74.1962,17800.0
2021-12-06 11:30:00,84.63,84.64,84.52,84.56,17075.0,74.2138,74.2225,74.1173,74.1524,17075.0
2021-12-06 11:35:00,84.56,84.56,84.43,84.44,16692.0,74.1524,74.1524,74.0384,74.0472,16692.0
2021-12-06 11:40:00,84.45,84.53,84.44,84.5,15686.0,74.0559,74.1261,74.0472,74.0998,15686.0
2021-12-06 11:45:00,84.5,84.53,84.42,84.48,23875.0,74.0998,74.1261,74.0296,74.0822,23875.0
2021-12-06 11:50:00,84.48,84.57,84.48,84.55,7864.0,74.0822,74.1612,74.0822,74.1436,7864.0
2021-12-06 11:55:00,84.57,84.6,84.38,84.46,22674.0,74.1612,74.1875,73.9945,74.0647,22674.0
2021-12-06 12:00:00,84.46,84.56,84.41,84.54,35563.0,74.0647,74.1524,74.0208,74.1348,35563.0
2021-12-06 12:05:00,84.55,84.57,84.43,84.47,14618.0,74.1436,74.1612,74.0384,74.0735,14618.0
2021-12-06 12:10:00,84.47,84.55,84.47,84.5,21400.0,74.0735,74.1436,74.0735,74.0998,21400.0
2021-12-06 12:15:00,84.49,84.49,84.35,84.4,13057.0,74.091,74.091,73.9682,74.0121,13057.0
2021-12-06 12:20:00,84.39,84.54,84.38,84.52,8562.0,74.0033,74.1348,73.9945,74.1173,8562.0
2021-12-06 12:25:00,84.55,84.58,84.49,84.5,9605.0,74.1436,74.1699,74.091,74.0998,9605.0
2021-12-06 12:30:00,84.49,84.62,84.44,84.6,24076.0,74.091,74.205,74.0472,74.1875,24076.0
2021-12-06 12:35:00,84.61,84.61,84.51,84.51,14274.0,74.1962,74.1962,74.1085,74.1085,14274.0
2021-12-06 12:40:00,84.5,84.57,84.5,84.53,10476.0,74.0998,74.1612,74.0998,74.1261,10476.0
2021-12-06 12:45:00,84.52,84.52,84.4,84.51,9404.0,74.1173,74.1173,74.0121,74.1085,9404.0
2021-12-06 12:50:00,84.51,84.57,84.5,84.52,9368.0,74.1085,74.1612,74.0998,74.1173,9368.0
2021-12-06 12:55:00,84.53,84.6,84.49,84.49,39359.0,74.1261,74.1875,74.091,74.091,39359.0
2021-12-06 13:00:00,84.5,84.52,84.37,84.39,7949.0,74.0998,74.1173,73.9858,74.0033,7949.0
2021-12-06 13:05:00,84.36,84.37,84.24,84.27,12085.0,73.977,73.9858,73.8718,73.8981,12085.0
2021-12-06 13:10:00,84.27,84.27,84.21,84.25,15822.0,73.8981,73.8981,73.8455,73.8805,15822.0
2021-12-06 13:15:00,84.25,84.4,84.2,84.4,13558.0,73.8805,74.0121,73.8367,74.0121,13558.0
2021-12-06 13:20:00,84.4,84.41,84.28,84.3,6328.0,74.0121,74.0208,73.9068,73.9244,6328.0
2021-12-06 13:25:00,84.31,84.4,84.23,84.23,9677.0,73.9332,74.0121,73.863,73.863,9677.0
2021-12-06 13:30:00,84.23,84.24,84.1,84.1,24457.0,73.863,73.8718,73.749,73.749,24457.0
2021-12-06 13:35:00,84.12,84.15,84.02,84.05,13385.0,73.7665,73.7928,73.6789,73.7052,13385.0
2021-12-06 13:40:00,84.04,84.28,84.04,84.27,16828.0,73.6964,73.9068,73.6964,73.8981,16828.0
2021-12-06 13:45:00,84.27,84.27,84.12,84.12,5458.0,73.8981,73.8981,73.7665,73.7665,5458.0
2021-12-06 13:50:00,84.11,84.12,84.06,84.08,11362.0,73.7578,73.7665,73.7139,73.7315,11362.0
2021-12-06 13:55:00,84.08,84.12,83.96,84.02,14280.0,73.7315,73.7665,73.6262,73.6789,14280.0
2021-12-06 14:00:00,84.02,84.06,83.98,83.98,8399.0,73.6789,73.7139,73.6438,73.6438,8399.0
2021-12-06 14:05:00,83.97,84.0,83.93,83.94,11680.0,73.635,73.6613,73.5999,73.6087,11680.0
2021-12-06 14:10:00,83.95,84.01,83.91,83.93,11847.0,73.6175,73.6701,73.5824,73.5999,11847.0
2021-12-06 14:15:00,83.95,83.98,83.92,83.97,10264.0,73.6175,73.6438,73.5912,73.635,10264.0
2021-12-06 14:20:00,83.98,84.04,83.97,84.02,10148.0,73.6438,73.6964,73.635,73.6789,10148.0
2021-12-06 14:25:00,84.01,84.03,83.8,83.82,17060.0,73.6701,73.6876,73.4859,73.5035,17060.0
2021-12-06 14:30:00,83.83,83.92,83.8,83.9,28903.0,73.5122,73.5912,73.4859,73.5736,28903.0
2021-12-06 14:35:00,83.9,83.94,83.88,83.92,13061.0,73.5736,73.6087,73.5561,73.5912,13061.0
2021-12-06 14:40:00,83.91,83.92,83.82,83.87,13033.0,73.5824,73.5912,73.5035,73.5473,13033.0
2021-12-06 14:45:00,83.89,83.9,83.8,83.81,16919.0,73.5649,73.5736,73.4859,73.4947,16919.0
2021-12-06 14:50:00,83.81,83.82,83.7,83.72,26987.0,73.4947,73.5035,73.3982,73.4158,26987.0
2021-12-06 14:55:00,83.71,83.82,83.71,83.82,14642.0,73.407,73.5035,73.407,73.5035,14642.0
2021-12-06 15:00:00,83.82,83.88,83.78,83.82,14209.0,73.5035,73.5561,73.4684,73.5035,14209.0
2021-12-06 15:05:00,83.83,83.85,83.74,83.76,13036.0,73.5122,73.5298,73.4333,73.4509,13036.0
2021-12-06 15:10:00,83.75,83.75,83.61,83.62,23381.0,73.4421,73.4421,73.3193,73.3281,23381.0
2021-12-06 15:15:00,83.63,83.77,83.59,83.61,20155.0,73.3369,73.4596,73.3018,73.3193,20155.0
2021-12-06 15:20:00,83.61,83.71,83.58,83.67,17572.0,73.3193,73.407,73.293,73.3719,17572.0
2021-12-06 15:25:00,83.69,83.69,83.54,83.59,25596.0,73.3895,73.3895,73.2579,73.3018,25596.0
2021-12-06 15:30:00,83.59,83.67,83.5,83.67,28254.0,73.3018,73.3719,73.2229,73.3719,28254.0
2021-12-06 15:35:00,83.67,83.71,83.5,83.6,18628.0,73.3719,73.407,73.2229,73.3105,18628.0
2021-12-06 15:40:00,83.59,83.71,83.56,83.68,34611.0,73.3018,73.407,73.2755,73.3807,34611.0
2021-12-06 15:45:00,83.67,83.71,83.55,83.62,43485.0,73.3719,73.407,73.2667,73.3281,43485.0
2021-12-06 15:50:00,83.61,83.74,83.51,83.72,76935.0,73.3193,73.4333,73.2316,73.4158,76935.0
2021-12-06 15:55:00,83.71,83.72,83.39,83.48,207010.0,73.407,73.4158,73.1264,73.2053,207010.0
2021-12-07 09:30:00,83.38,83.41,82.67,83.03,101664.0,73.1176,73.1439,72.495,72.8107,101664.0
2021-12-07 09:35:00,83.03,83.36,82.91,82.97,44629.0,72.8107,73.1001,72.7055,72.7581,44629.0
2021-12-07 09:40:00,82.95,83.14,82.86,83.09,48773.0,72.7405,72.9072,72.6616,72.8633,48773.0
2021-12-07 09:45:00,83.12,83.25,83.08,83.19,25608.0,72.8896,73.0036,72.8545,72.951,25608.0
2021-12-07 09:50:00,83.21,83.28,83.07,83.28,17375.0,72.9685,73.0299,72.8458,73.0299,17375.0
2021-12-07 09:55:00,83.28,83.34,83.02,83.25,128021.0,73.0299,73.0825,72.8019,73.0036,128021.0
2021-12-07 10:00:00,83.23,83.37,83.17,83.27,30413.0,72.9861,73.1089,72.9335,73.0212,30413.0
2021-12-07 10:05:00,83.28,83.5,83.28,83.35,18759.0,73.0299,73.2229,73.0299,73.0913,18759.0
2021-12-07 10:10:00,83.36,83.47,83.34,83.39,9382.0,73.1001,73.1965,73.0825,73.1264,9382.0
2021-12-07 10:15:00,83.39,83.63,83.36,83.58,24872.0,73.1264,73.3369,73.1001,73.293,24872.0
2021-12-07 10:20:00,83.57,83.68,83.55,83.65,16822.0,73.2842,73.3807,73.2667,73.3544,16822.0
2021-12-07 10:25:00,83.64,83.74,83.6,83.64,17661.0,73.3456,73.4333,73.3105,73.3456,17661.0
2021-12-07 10:30:00,83.66,83.73,83.47,83.48,11481.0,73.3632,73.4245,73.1965,73.2053,11481.0
2021-12-07 10:35:00,83.49,83.52,83.36,83.36,16761.0,73.2141,73.2404,73.1001,73.1001,16761.0
2021-12-07 10:40:00,83.38,83.43,83.32,83.39,20957.0,73.1176,73.1615,73.065,73.1264,20957.0
2021-12-07 10:45:00,83.4,83.42,83.24,83.29,16080.0,73.1352,73.1527,72.9949,73.0387,16080.0
2021-12-07 10:50:00,83.31,83.41,83.3,83.34,17131.0,73.0562,73.1439,73.0475,73.0825,17131.0
2021-12-07 10:55:00,83.36,83.48,83.35,83.37,34959.0,73.1001,73.2053,73.0913,73.1089,34959.0
2021-12-07 11:00:00,83.38,83.45,83.35,83.36,30375.0,73.1176,73.179,73.0913,73.1001,30375.0
2021-12-07 11:05:00,83.38,83.46,83.29,83.45,21754.0,73.1176,73.1878,73.0387,73.179,21754.0
2021-12-07 11:10:00,83.43,83.49,83.35,83.37,70612.0,73.1615,73.2141,73.0913,73.1089,70612.0
2021-12-07 11:15:00,83.39,83.73,83.38,83.69,54183.0,73.1264,73.4245,73.1176,73.3895,54183.0
2021-12-07 11:20:00,83.73,83.92,83.71,83.87,17390.0,73.4245,73.5912,73.407,73.5473,17390.0
2021-12-07 11:25:00,83.91,83.91,83.7,83.7,21618.0,73.5824,73.5824,73.3982,73.3982,21618.0
2021-12-07 11:30:00,83.7,83.72,83.62,83.64,29892.0,73.3982,73.4158,73.3281,73.3456,29892.0
2021-12-07 11:35:00,83.65,83.84,83.64,83.73,68821.0,73.3544,73.521,73.3456,73.4245,68821.0
2021-12-07 11:40:00,83.75,83.81,83.68,83.7,13702.0,73.4421,73.4947,73.3807,73.3982,13702.0
2021-12-07 11:45:00,83.69,83.73,83.58,83.7,9649.0,73.3895,73.4245,73.293,73.3982,9649.0
2021-12-07 11:50:00,83.7,83.79,83.65,83.67,24655.0,73.3982,73.4772,73.3544,73.3719,24655.0
2021-12-07 11:55:00,83.67,83.68,83.6,83.61,22013.0,73.3719,73.3807,73.3105,73.3193,22013.0
2021-12-07 12:00:00,83.61,83.67,83.57,83.58,22882.0,73.3193,73.3719,73.2842,73.293,22882.0
2021-12-07 12:05:00,83.59,83.68,83.55,83.59,10304.0,73.3018,73.3807,73.2667,73.3018,10304.0
2021-12-07 12:10:00,83.57,83.64,83.53,83.61,13534.0,73.2842,73.3456,73.2492,73.3193,13534.0
2021-12-07 12:15:00,83.62,83.63,83.51,83.52,9343.0,73.3281,73.3369,73.2316,73.2404,9343.0
2021-12-07 12:20:00,83.53,83.58,83.5,83.58,12504.0,73.2492,73.293,73.2229,73.293,12504.0
2021-12-07 12:25:00,83.61,83.62,83.53,83.6,8734.0,73.3193,73.3281,73.2492,73.3105,8734.0
2021-12-07 12:30:00,83.61,83.67,83.55,83.56,17011.0,73.3193,73.3719,73.2667,73.2755,17011.0
2021-12-07 12:35:00,83.57,83.58,83.45,83.46,9094.0,73.2842,73.293,73.179,73.1878,9094.0
2021-12-07 12:40:00,83.46,83.52,83.44,83.45,10239.0,73.1878,73.2404,73.1702,73.179,10239.0
2021-12-07 12:45:00,83.46,83.47,83.39,83.45,7198.0,73.1878,73.1965,73.1264,73.179,7198.0
2021-12-07 12:50:00,83.44,83.44,83.33,83.34,8303.0,73.1702,73.1702,73.0738,73.0825,8303.0
2021-12-07 12:55:00,83.32,83.35,83.27,83.33,17375.0,73.065,73.0913,73.0212,73.0738,17375.0
2021-12-07 13:00:00,83.39,83.5,83.39,83.5,16846.0,73.1264,73.2229,73.1264,73.2229,16846.0
2021-12-07 13:05:00,83.51,83.58,83.5,83.55,10731.0,73.2316,73.293,73.2229,73.2667,10731.0
2021-12-07 13:10:00,83.59,83.64,83.58,83.59,7118.0,73.3018,73.3456,73.293,73.3018,7118.0
2021-12-07 13:15:00,83.58,83.64,83.51,83.61,8202.0,73.293,73.3456,73.2316,73.3193,8202.0
2021-12-07 13:20:00,83.59,83.64,83.56,83.6,7706.0,73.3018,73.3456,73.2755,73.3105,7706.0
2021-12-07 13:25:00,83.6,83.69,83.56,83.69,10586.0,73.3105,73.3895,73.2755,73.3895,10586.0
2021-12-07 13:30:00,83.68,83.77,83.65,83.74,12173.0,73.3807,73.4596,73.3544,73.4333,12173.0
2021-12-07 13:35:00,83.75,83.82,83.72,83.81,17715.0,73.4421,73.5035,73.4158,73.4947,17715.0
2021-12-07 13:40:00,83.8,83.85,83.76,83.84,6944.0,73.4859,73.5298,73.4509,73.521,6944.0
2021-12-07 13:45:00,83.84,83.84,83.74,83.74,9129.0,73.521,73.521,73.4333,73.4333,9129.0
2021-12-07 13:50:00,83.76,83.84,83.76,83.78,5503.0,73.4509,73.521,73.4509,73.4684,5503.0
2021-12-07 13:55:00,83.78,83.8,83.72,83.74,16070.0,73.4684,73.4859,73.4158,73.4333,16070.0
2021-12-07 14:00:00,83.75,83.79,83.7,83.77,8161.0,73.4421,73.4772,73.3982,73.4596,8161.0
2021-12-07 14:05:00,83.76,83.81,83.74,83.81,8152.0,73.4509,73.4947,73.4333,73.4947,8152.0
2021-12-07 14:10:00,83.81,83.86,83.77,83.86,10245.0,73.4947,73.5385,73.4596,73.5385,10245.0
2021-12-07 14:15:00,83.87,83.89,83.78,83.88,9162.0,73.5473,73.5649,73.4684,73.5561,9162.0
2021-12-07 14:20:00,83.88,83.92,83.87,83.9,10577.0,73.5561,73.5912,73.5473,73.5736,10577.0
2021-12-07 14:25:00,83.88,83.98,83.87,83.88,9071.0,73.5561,73.6438,73.5473,73.5561,9071.0
2021-12-07 14:30:00,83.87,83.95,83.85,83.92,12485.0,73.5473,73.6175,73.5298,73.5912,12485.0
2021-12-07 14:35:00,83.93,83.96,83.88,83.89,20846.0,73.5999,73.6262,73.5561,73.5649,20846.0
2021-12-07 14:40:00,83.9,83.92,83.86,83.87,14858.0,73.5736,73.5912,73.5385,73.5473,14858.0
2021-12-07 14:45:00,83.87,83.88,83.77,83.8,18417.0,73.5473,73.5561,73.4596,73.4859,18417.0
2021-12-07 14:50:00,83.79,83.85,83.75,83.83,23371.0,73.4772,73.5298,73.4421,73.5122,23371.0
2021-12-07 14:55:00,83.82,83.89,83.8,83.88,12855.0,73.5035,73.5649,73.4859,73.5561,12855.0
2021-12-07 15:00:00,83.88,83.96,83.87,83.95,9807.0,73.5561,73.6262,73.5473,73.6175,9807.0
2021-12-07 15:05:00,83.96,84.02,83.89,83.97,16638.0,73.6262,73.6789,73.5649,73.635,16638.0
2021-12-07 15:10:00,83.97,84.0,83.9,83.98,14289.0,73.635,73.6613,73.5736,73.6438,14289.0
2021-12-07 15:15:00,83.97,83.98,83.85,83.94,15552.0,73.635,73.6438,73.5298,73.6087,15552.0
2021-12-07 15:20:00,83.93,84.0,83.89,83.92,19353.0,73.5999,73.6613,73.5649,73.5912,19353.0
2021-12-07 15:25:00,83.91,83.97,83.9,83.97,15318.0,73.5824,73.635,73.5736,73.635,15318.0
2021-12-07 15:30:00,83.97,83.99,83.88,83.9,23158.0,73.635,73.6525,73.5561,73.5736,23158.0
2021-12-07 15:35:00,83.9,83.9,83.75,83.79,16994.0,73.5736,73.5736,73.4421,73.4772,16994.0
2021-12-07 15:40:00,83.8,83.88,83.79,83.88,14354.0,73.4859,73.5561,73.4772,73.5561,14354.0
2021-12-07 15:45:00,83.89,83.93,83.8,83.87,29979.0,73.5649,73.5999,73.4859,73.5473,29979.0
2021-12-07 15:50:00,83.86,83.86,83.69,83.84,48874.0,73.5385,73.5385,73.3895,73.521,48874.0
2021-12-07 15:55:00,83.85,83.94,83.8,83.91,174840.0,73.5298,73.6087,73.4859,73.5824,174840.0
2021-12-08 09:30:00,83.97,84.35,83.79,84.16,58018.0,73.635,73.9682,73.4772,73.8016,58018.0
2021-12-08 09:35:00,84.13,84.23,84.05,84.22,16258.0,73.7753,73.863,73.7052,73.8542,16258.0
2021-12-08 09:40:00,84.2,84.26,84.09,84.18,8125.0,73.8367,73.8893,73.7402,73.8192,8125.0
2021-12-08 09:45:00,84.19,84.36,84.18,84.28,29565.0,73.8279,73.977,73.8192,73.9068,29565.0
2021-12-08 09:50:00,84.27,84.34,84.21,84.26,24205.0,73.8981,73.9595,73.8455,73.8893,24205.0
2021-12-08 09:55:00,84.31,84.39,84.23,84.29,18445.0,73.9332,74.0033,73.863,73.9156,18445.0
2021-12-08 10:00:00,84.3,84.58,84.3,84.57,21052.0,73.9244,74.1699,73.9244,74.1612,21052.0
2021-12-08 10:05:00,84.54,84.55,84.35,84.37,6141.0,74.1348,74.1436,73.9682,73.9858,6141.0
2021-12-08 10:10:00,84.36,84.39,84.22,84.26,13543.0,73.977,74.0033,73.8542,73.8893,13543.0
2021-12-08 10:15:00,84.22,84.32,84.14,84.15,8836.0,73.8542,73.9419,73.7841,73.7928,8836.0
2021-12-08 10:20:00,84.15,84.16,84.05,84.06,8148.0,73.7928,73.8016,73.7052,73.7139,8148.0
2021-12-08 10:25:00,84.08,84.14,83.92,83.92,7262.0,73.7315,73.7841,73.5912,73.5912,7262.0
2021-12-08 10:30:00,83.96,84.02,83.82,83.83,7151.0,73.6262,73.6789,73.5035,73.5122,7151.0
2021-12-08 10:35:00,83.83,83.85,83.72,83.79,11423.0,73.5122,73.5298,73.4158,73.4772,11423.0
2021-12-08 10:40:00,83.8,83.9,83.76,83.89,6937.0,73.4859,73.5736,73.4509,73.5649,6937.0
2021-12-08 10:45:00,83.9,83.9,83.76,83.77,11945.0,73.5736,73.5736,73.4509,73.4596,11945.0
2021-12-08 10:50:00,83.76,83.84,83.63,83.66,14611.0,73.4509,73.521,73.3369,73.3632,14611.0
2021-12-08 10:55:00,83.68,83.69,83.5,83.65,10684.0,73.3807,73.3895,73.2229,73.3544,10684.0
2021-12-08 11:00:00,83.62,83.75,83.62,83.73,6241.0,73.3281,73.4421,73.3281,73.4245,6241.0
2021-12-08 11:05:00,83.7,83.81,83.65,83.79,8165.0,73.3982,73.4947,73.3544,73.4772,8165.0
2021-12-08 11:10:00,83.78,83.78,83.63,83.63,10353.0,73.4684,73.4684,73.3369,73.3369,10353.0
2021-12-08 11:15:00,83.64,83.65,83.53,83.54,8655.0,73.3456,73.3544,73.2492,73.2579,8655.0
2021-12-08 11:20:00,83.56,83.59,83.49,83.49,14234.0,73.2755,73.3018,73.2141,73.2141,14234.0
2021-12-08 11:25:00,83.53,83.6,83.49,83.57,4275.0,73.2492,73.3105,73.2141,73.2842,4275.0
2021-12-08 11:30:00,83.58,83.59,83.46,83.54,7340.0,73.293,73.3018,73.1878,73.2579,7340.0
2021-12-08 11:35:00,83.54,83.57,83.51,83.56,4960.0,73.2579,73.2842,73.2316,73.2755,4960.0
2021-12-08 11:40:00,83.55,83.68,83.51,83.65,5127.0,73.2667,73.3807,73.2316,73.3544,5127.0
2021-12-08 11:45:00,83.67,83.72,83.64,83.66,4920.0,73.3719,73.4158,73.3456,73.3632,4920.0
2021-12-08 11:50:00,83.65,83.73,83.57,83.73,9059.0,73.3544,73.4245,73.2842,73.4245,9059.0
2021-12-08 11:55:00,83.73,83.75,83.68,83.69,13340.0,73.4245,73.4421,73.3807,73.3895,13340.0
2021-12-08 12:00:00,83.68,83.73,83.65,83.69,8803.0,73.3807,73.4245,73.3544,73.3895,8803.0
2021-12-08 12:05:00,83.72,83.78,83.72,83.78,4298.0,73.4158,73.4684,73.4158,73.4684,4298.0
2021-12-08 12:10:00,83.82,83.87,83.82,83.83,3607.0,73.5035,73.5473,73.5035,73.5122,3607.0
2021-12-08 12:15:00,83.84,83.84,83.78,83.82,7636.0,73.521,73.521,73.4684,73.5035,7636.0
2021-12-08 12:20:00,83.82,83.85,83.79,83.79,5598.0,73.5035,73.5298,73.4772,73.4772,5598.0
2021-12-08 12:25:00,83.79,83.86,83.79,83.85,5931.0,73.4772,73.5385,73.4772,73.5298,5931.0
2021-12-08 12:30:00,83.86,83.94,83.86,83.94,9686.0,73.5385,73.6087,73.5385,73.6087,9686.0
2021-12-08 12:35:00,83.92,83.96,83.91,83.93,6858.0,73.5912,73.6262,73.5824,73.5999,6858.0
2021-12-08 12:40:00,83.93,83.99,83.9,83.9,7778.0,73.5999,73.6525,73.5736,73.5736,7778.0
2021-12-08 12:45:00,83.92,84.02,83.92,84.02,9741.0,73.5912,73.6789,73.5912,73.6789,9741.0
2021-12-08 12:50:00,84.02,84.08,84.01,84.05,5960.0,73.6789,73.7315,73.6701,73.7052,5960.0
2021-12-08 12:55:00,84.05,84.12,84.05,84.1,7554.0,73.7052,73.7665,73.7052,73.749,7554.0
2021-12-08 13:00:00,84.1,84.15,84.08,84.12,6408.0,73.749,73.7928,73.7315,73.7665,6408.0
2021-12-08 13:05:00,84.11,84.17,84.11,84.16,6178.0,73.7578,73.8104,73.7578,73.8016,6178.0
2021-12-08 13:10:00,84.16,84.27,84.15,84.25,3983.0,73.8016,73.8981,73.7928,73.8805,3983.0
2021-12-08 13:15:00,84.24,84.24,84.16,84.16,11257.0,73.8718,73.8718,73.8016,73.8016,11257.0
2021-12-08 13:20:00,84.16,84.26,84.16,84.26,22009.0,73.8016,73.8893,73.8016,73.8893,22009.0
2021-12-08 13:25:00,84.27,84.32,84.24,84.24,8469.0,73.8981,73.9419,73.8718,73.8718,8469.0
2021-12-08 13:30:00,84.24,84.25,84.16,84.16,9283.0,73.8718,73.8805,73.8016,73.8016,9283.0
2021-12-08 13:35:00,84.16,84.2,84.12,84.13,16194.0,73.8016,73.8367,73.7665,73.7753,16194.0
2021-12-08 13:40:00,84.12,84.18,84.1,84.17,4664.0,73.7665,73.8192,73.749,73.8104,4664.0
2021-12-08 13:45:00,84.18,84.21,84.14,84.15,11897.0,73.8192,73.8455,73.7841,73.7928,11897.0
2021-12-08 13:50:00,84.16,84.27,84.16,84.24,8208.0,73.8016,73.8981,73.8016,73.8718,8208.0
2021-12-08 13:55:00,84.25,84.32,84.23,84.27,12366.0,73.8805,73.9419,73.863,73.8981,12366.0
2021-12-08 14:00:00,84.27,84.31,84.23,84.28,8751.0,73.8981,73.9332,73.863,73.9068,8751.0
2021-12-08 14:05:00,84.29,84.33,84.24,84.28,5238.0,73.9156,73.9507,73.8718,73.9068,5238.0
2021-12-08 14:10:00,84.29,84.35,84.28,84.34,9015.0,73.9156,73.9682,73.9068,73.9595,9015.0
2021-12-08 14:15:00,84.34,84.35,84.25,84.26,10051.0,73.9595,73.9682,73.8805,73.8893,10051.0
2021-12-08 14:20:00,84.25,84.29,84.24,84.27,8619.0,73.8805,73.9156,73.8718,73.8981,8619.0
2021-12-08 14:25:00,84.3,84.31,84.21,84.22,7702.0,73.9244,73.9332,73.8455,73.8542,7702.0
2021-12-08 14:30:00,84.23,84.24,84.14,84.15,7323.0,73.863,73.8718,73.7841,73.7928,7323.0
2021-12-08 14:35:00,84.15,84.22,84.15,84.22,4404.0,73.7928,73.8542,73.7928,73.8542,4404.0
2021-12-08 14:40:00,84.22,84.22,84.15,84.15,7584.0,73.8542,73.8542,73.7928,73.7928,7584.0
2021-12-08 14:45:00,84.14,84.14,84.08,84.12,7029.0,73.7841,73.7841,73.7315,73.7665,7029.0
2021-12-08 14:50:00,84.12,84.18,84.12,84.15,8069.0,73.7665,73.8192,73.7665,73.7928,8069.0
2021-12-08 14:55:00,84.15,84.17,84.11,84.15,11316.0,73.7928,73.8104,73.7578,73.7928,11316.0
2021-12-08 15:00:00,84.14,84.31,84.1,84.25,9969.0,73.7841,73.9332,73.749,73.8805,9969.0
2021-12-08 15:05:00,84.25,84.29,84.25,84.27,9892.0,73.8805,73.9156,73.8805,73.8981,9892.0
2021-12-08 15:10:00,84.28,84.31,84.25,84.26,11390.0,73.9068,73.9332,73.8805,73.8893,11390.0
2021-12-08 15:15:00,84.26,84.31,84.25,84.3,16835.0,73.8893,73.9332,73.8805,73.9244,16835.0
2021-12-08 15:20:00,84.3,84.37,84.28,84.33,7075.0,73.9244,73.9858,73.9068,73.9507,7075.0
2021-12-08 15:25:00,84.32,84.39,84.31,84.32,11163.0,73.9419,74.0033,73.9332,73.9419,11163.0
2021-12-08 15:30:00,84.32,84.38,84.29,84.31,18756.0,73.9419,73.9945,73.9156,73.9332,18756.0
2021-12-08 15:35:00,84.31,84.31,84.1,84.17,20071.0,73.9332,73.9332,73.749,73.8104,20071.0
2021-12-08 15:40:00,84.18,84.22,84.1,84.22,19932.0,73.8192,73.8542,73.749,73.8542,19932.0
2021-12-08 15:45:00,84.23,84.27,84.21,84.25,19610.0,73.863,73.8981,73.8455,73.8805,19610.0
2021-12-08 15:50:00,84.26,84.26,84.17,84.18,56859.0,73.8893,73.8893,73.8104,73.8192,56859.0
2021-12-08 15:55:00,84.18,84.18,84.01,84.01,108529.0,73.8192,73.8192,73.6701,73.6701,108529.0
2021-12-09 09:30:00,84.02,84.07,83.44,83.45,35116.0,73.6789,73.7227,73.1702,73.179,35116.0
2021-12-09 09:35:00,83.41,83.51,83.16,83.48,16362.0,73.1439,73.2316,72.9247,73.2053,16362.0
2021-12-09 09:40:00,83.44,83.55,83.29,83.3,8115.0,73.1702,73.2667,73.0387,73.0475,8115.0
2021-12-09 09:45:00,83.3,83.41,83.26,83.37,10994.0,73.0475,73.1439,73.0124,73.1089,10994.0
2021-12-09 09:50:00,83.34,83.62,83.34,83.55,8855.0,73.0825,73.3281,73.0825,73.2667,8855.0
2021-12-09 09:55:00,83.56,83.74,83.53,83.55,10141.0,73.2755,73.4333,73.2492,73.2667,10141.0
2021-12-09 10:00:00,83.53,83.54,83.34,83.36,15617.0,73.2492,73.2579,73.0825,73.1001,15617.0
2021-12-09 10:05:00,83.36,83.4,83.26,83.26,17338.0,73.1001,73.1352,73.0124,73.0124,17338.0
2021-12-09 10:10:00,83.28,83.61,83.27,83.52,19488.0,73.0299,73.3193,73.0212,73.2404,19488.0
2021-12-09 10:15:00,83.5,83.58,83.44,83.46,6834.0,73.2229,73.293,73.1702,73.1878,6834.0
2021-12-09 10:20:00,83.48,83.6,83.43,83.6,27217.0,73.2053,73.3105,73.1615,73.3105,27217.0
2021-12-09 10:25:00,83.62,83.72,83.57,83.68,8520.0,73.3281,73.4158,73.2842,73.3807,8520.0
2021-12-09 10:30:00,83.69,83.9,83.68,83.89,16399.0,73.3895,73.5736,73.3807,73.5649,16399.0
2021-12-09 10:35:00,83.9,84.01,83.83,83.97,11997.0,73.5736,73.6701,73.5122,73.635,11997.0
2021-12-09 10:40:00,83.95,84.12,83.92,84.1,8212.0,73.6175,73.7665,73.5912,73.749,8212.0
2021-12-09 10:45:00,84.07,84.08,83.96,83.97,13733.0,73.7227,73.7315,73.6262,73.635,13733.0
2021-12-09 10:50:00,83.99,84.0,83.88,83.9,18322.0,73.6525,73.6613,73.5561,73.5736,18322.0
2021-12-09 10:55:00,83.92,83.98,83.86,83.89,7094.0,73.5912,73.6438,73.5385,73.5649,7094.0
2021-12-09 11:00:00,83.92,83.94,83.84,83.85,32333.0,73.5912,73.6087,73.521,73.5298,32333.0
2021-12-09 11:05:00,83.84,83.91,83.74,83.74,16124.0,73.521,73.5824,73.4333,73.4333,16124.0
2021-12-09 11:10:00,83.75,83.85,83.74,83.79,9679.0,73.4421,73.5298,73.4333,73.4772,9679.0
2021-12-09 11:15:00,83.78,83.83,83.7,83.76,6442.0,73.4684,73.5122,73.3982,73.4509,6442.0
2021-12-09 11:20:00,83.76,83.76,83.57,83.62,9734.0,73.4509,73.4509,73.2842,73.3281,9734.0
2021-12-09 11:25:00,83.62,83.7,83.62,83.68,5464.0,73.3281,73.3982,73.3281,73.3807,5464.0
2021-12-09 11:30:00,83.69,83.7,83.61,83.63,5734.0,73.3895,73.3982,73.3193,73.3369,5734.0
2021-12-09 11:35:00,83.64,83.65,83.57,83.57,5917.0,73.3456,73.3544,73.2842,73.2842,5917.0
2021-12-09 11:40:00,83.56,83.62,83.53,83.53,5398.0,73.2755,73.3281,73.2492,73.2492,5398.0
2021-12-09 11:45:00,83.52,83.57,83.44,83.54,9420.0,73.2404,73.2842,73.1702,73.2579,9420.0
2021-12-09 11:50:00,83.54,83.66,83.52,83.58,8678.0,73.2579,73.3632,73.2404,73.293,8678.0
2021-12-09 11:55:00,83.59,83.6,83.5,83.51,7252.0,73.3018,73.3105,73.2229,73.2316,7252.0
2021-12-09 12:00:00,83.48,83.56,83.44,83.54,9991.0,73.2053,73.2755,73.1702,73.2579,9991.0
2021-12-09 12:05:00,83.53,83.54,83.39,83.44,25675.0,73.2492,73.2579,73.1264,73.1702,25675.0
2021-12-09 12:10:00,83.46,83.48,83.41,83.47,4799.0,73.1878,73.2053,73.1439,73.1965,4799.0
2021-12-09 12:15:00,83.49,83.54,83.47,83.49,9610.0,73.2141,73.2579,73.1965,73.2141,9610.0
2021-12-09 12:20:00,83.5,83.51,83.48,83.5,6863.0,73.2229,73.2316,73.2053,73.2229,6863.0
2021-12-09 12:25:00,83.5,83.51,83.43,83.48,9666.0,73.2229,73.2316,73.1615,73.2053,9666.0
2021-12-09 12:30:00,83.46,83.56,83.46,83.53,7645.0,73.1878,73.2755,73.1878,73.2492,7645.0
2021-12-09 12:35:00,83.53,83.62,83.45,83.46,50630.0,73.2492,73.3281,73.179,73.1878,50630.0
2021-12-09 12:40:00,83.47,83.58,83.45,83.56,21935.0,73.1965,73.293,73.179,73.2755,21935.0
2021-12-09 12:45:00,83.55,83.72,83.53,83.68,7014.0,73.2667,73.4158,73.2492,73.3807,7014.0
2021-12-09 12:50:00,83.69,83.72,83.63,83.72,3877.0,73.3895,73.4158,73.3369,73.4158,3877.0
2021-12-09 12:55:00,83.7,83.76,83.68,83.75,6292.0,73.3982,73.4509,73.3807,73.4421,6292.0
2021-12-09 13:00:00,83.75,83.75,83.66,83.66,5181.0,73.4421,73.4421,73.3632,73.3632,5181.0
2021-12-09 13:05:00,83.65,83.72,83.64,83.72,9674.0,73.3544,73.4158,73.3456,73.4158,9674.0
2021-12-09 13:10:00,83.7,83.72,83.61,83.64,7376.0,73.3982,73.4158,73.3193,73.3456,7376.0
2021-12-09 13:15:00,83.65,83.65,83.59,83.59,6647.0,73.3544,73.3544,73.3018,73.3018,6647.0
2021-12-09 13:20:00,83.59,83.66,83.59,83.63,8210.0,73.3018,73.3632,73.3018,73.3369,8210.0
2021-12-09 13:25:00,83.63,83.73,83.61,83.73,53359.0,73.3369,73.4245,73.3193,73.4245,53359.0
2021-12-09 13:30:00,83.72,83.79,83.72,83.78,3402.0,73.4158,73.4772,73.4158,73.4684,3402.0
2021-12-09 13:35:00,83.8,83.84,83.74,83.76,22545.0,73.4859,73.521,73.4333,73.4509,22545.0
2021-12-09 13:40:00,83.76,83.89,83.76,83.87,77859.0,73.4509,73.5649,73.4509,73.5473,77859.0
2021-12-09 13:45:00,83.89,83.95,83.88,83.94,8888.0,73.5649,73.6175,73.5561,73.6087,8888.0
2021-12-09 13:50:00,83.95,83.99,83.84,83.85,11826.0,73.6175,73.6525,73.521,73.5298,11826.0
2021-12-09 13:55:00,83.86,83.9,83.84,83.86,6216.0,73.5385,73.5736,73.521,73.5385,6216.0
2021-12-09 14:00:00,83.85,83.85,83.76,83.79,11973.0,73.5298,73.5298,73.4509,73.4772,11973.0
2021-12-09 14:05:00,83.78,83.93,83.78,83.89,6052.0,73.4684,73.5999,73.4684,73.5649,6052.0
2021-12-09 14:10:00,83.91,84.02,83.87,84.01,5168.0,73.5824,73.6789,73.5473,73.6701,5168.0
2021-12-09 14:15:00,84.0,84.01,83.9,83.94,10550.0,73.6613,73.6701,73.5736,73.6087,10550.0
2021-12-09 14:20:00,83.95,83.99,83.91,83.95,6394.0,73.6175,73.6525,73.5824,73.6175,6394.0
2021-12-09 14:25:00,83.95,83.97,83.88,83.91,11169.0,73.6175,73.635,73.5561,73.5824,11169.0
2021-12-09 14:30:00,83.89,83.91,83.75,83.79,9215.0,73.5649,73.5824,73.4421,73.4772,9215.0
2021-12-09 14:35:00,83.76,83.8,83.73,83.74,3773.0,73.4509,73.4859,73.4245,73.4333,3773.0
2021-12-09 14:40:00,83.75,83.78,83.64,83.67,7529.0,73.4421,73.4684,73.3456,73.3719,7529.0
2021-12-09 14:45:00,83.67,83.71,83.64,83.69,9488.0,73.3719,73.407,73.3456,73.3895,9488.0
2021-12-09 14:50:00,83.7,83.75,83.69,83.75,17849.0,73.3982,73.4421,73.3895,73.4421,17849.0
2021-12-09 14:55:00,83.76,83.79,83.69,83.79,7288.0,73.4509,73.4772,73.3895,73.4772,7288.0
2021-12-09 15:00:00,83.8,83.85,83.72,83.82,8366.0,73.4859,73.5298,73.4158,73.5035,8366.0
2021-12-09 15:05:00,83.8,83.99,83.79,83.97,6299.0,73.4859,73.6525,73.4772,73.635,6299.0
2021-12-09 15:10:00,83.97,84.01,83.87,83.95,4956.0,73.635,73.6701,73.5473,73.6175,4956.0
2021-12-09 15:15:00,83.92,83.92,83.75,83.76,7014.0,73.5912,73.5912,73.4421,73.4509,7014.0
2021-12-09 15:20:00,83.77,83.92,83.73,83.87,10419.0,73.4596,73.5912,73.4245,73.5473,10419.0
2021-12-09 15:25:00,83.84,83.91,83.75,83.79,7937.0,73.521,73.5824,73.4421,73.4772,7937.0
2021-12-09 15:30:00,83.8,83.8,83.64,83.7,12655.0,73.4859,73.4859,73.3456,73.3982,12655.0
2021-12-09 15:35:00,83.7,83.82,83.69,83.75,9294.0,73.3982,73.5035,73.3895,73.4421,9294.0
2021-12-09 15:40:00,83.74,83.78,83.64,83.65,16223.0,73.4333,73.4684,73.3456,73.3544,16223.0
2021-12-09 15:45:00,83.65,83.83,83.65,83.83,24653.0,73.3544,73.5122,73.3544,73.5122,24653.0
2021-12-09 15:50:00,83.82,83.82,83.69,83.71,45595.0,73.5035,73.5035,73.3895,73.407,45595.0
2021-12-09 15:55:00,83.71,83.73,83.49,83.52,147698.0,73.407,73.4245,73.2141,73.2404,147698.0
2021-12-10 09:30:00,84.11,84.11,83.62,83.99,65229.0,73.7578,73.7578,73.3281,73.6525,65229.0
2021-12-10 09:35:00,84.01,84.1,83.62,83.67,21507.0,73.6701,73.749,73.3281,73.3719,21507.0
2021-12-10 09:40:00,83.67,84.0,83.59,83.95,8665.0,73.3719,73.6613,73.3018,73.6175,8665.0
2021-12-10 09:45:00,83.99,84.08,83.79,83.91,16094.0,73.6525,73.7315,73.4772,73.5824,16094.0
2021-12-10 09:50:00,83.93,84.15,83.92,84.08,11823.0,73.5999,73.7928,73.5912,73.7315,11823.0
2021-12-10 09:55:00,84.04,84.2,83.94,84.17,14390.0,73.6964,73.8367,73.6087,73.8104,14390.0
2021-12-10 10:00:00,84.12,84.17,83.93,84.05,13434.0,73.7665,73.8104,73.5999,73.7052,13434.0
2021-12-10 10:05:00,84.07,84.1,83.96,84.03,5757.0,73.7227,73.749,73.6262,73.6876,5757.0
2021-12-10 10:10:00,84.02,84.04,83.9,83.9,7927.0,73.6789,73.6964,73.5736,73.5736,7927.0
2021-12-10 10:15:00,83.92,84.07,83.86,84.0,24520.0,73.5912,73.7227,73.5385,73.6613,24520.0
2021-12-10 10:20:00,83.97,83.99,83.85,83.97,9600.0,73.635,73.6525,73.5298,73.635,9600.0
2021-12-10 10:25:00,83.98,84.22,83.97,84.16,14316.0,73.6438,73.8542,73.635,73.8016,14316.0
2021-12-10 10:30:00,84.16,84.21,84.0,84.0,7259.0,73.8016,73.8455,73.6613,73.6613,7259.0
2021-12-10 10:35:00,84.0,84.05,83.92,84.02,14818.0,73.6613,73.7052,73.5912,73.6789,14818.0
2021-12-10 10:40:00,84.02,84.03,83.88,83.99,11697.0,73.6789,73.6876,73.5561,73.6525,11697.0
2021-12-10 10:45:00,83.98,84.18,83.98,84.12,9286.0,73.6438,73.8192,73.6438,73.7665,9286.0
2021-12-10 10:50:00,84.09,84.11,83.99,84.01,13731.0,73.7402,73.7578,73.6525,73.6701,13731.0
2021-12-10 10:55:00,84.02,84.08,84.0,84.04,5323.0,73.6789,73.7315,73.6613,73.6964,5323.0
2021-12-10 11:00:00,84.06,84.11,83.97,84.07,9474.0,73.7139,73.7578,73.635,73.7227,9474.0
2021-12-10 11:05:00,84.06,84.08,83.95,83.99,6774.0,73.7139,73.7315,73.6175,73.6525,6774.0
2021-12-10 11:10:00,83.98,84.03,83.92,83.93,9774.0,73.6438,73.6876,73.5912,73.5999,9774.0
2021-12-10 11:15:00,83.91,84.06,83.87,84.02,8909.0,73.5824,73.7139,73.5473,73.6789,8909.0
2021-12-10 11:20:00,84.03,84.18,84.02,84.12,9109.0,73.6876,73.8192,73.6789,73.7665,9109.0
2021-12-10 11:25:00,84.08,84.12,84.04,84.08,7951.0,73.7315,73.7665,73.6964,73.7315,7951.0
2021-12-10 11:30:00,84.07,84.15,84.04,84.11,8867.0,73.7227,73.7928,73.6964,73.7578,8867.0
2021-12-10 11:35:00,84.12,84.18,84.11,84.12,6934.0,73.7665,73.8192,73.7578,73.7665,6934.0
2021-12-10 11:40:00,84.12,84.15,84.07,84.07,5681.0,73.7665,73.7928,73.7227,73.7227,5681.0
2021-12-10 11:45:00,84.07,84.11,83.95,83.98,6200.0,73.7227,73.7578,73.6175,73.6438,6200.0
2021-12-10 11:50:00,83.98,84.01,83.92,84.01,7678.0,73.6438,73.6701,73.5912,73.6701,7678.0
2021-12-10 11:55:00,84.0,84.01,83.93,83.96,5763.0,73.6613,73.6701,73.5999,73.6262,5763.0
2021-12-10 12:00:00,83.98,84.14,83.97,84.14,4476.0,73.6438,73.7841,73.635,73.7841,4476.0
2021-12-10 12:05:00,84.12,84.17,84.08,84.1,9505.0,73.7665,73.8104,73.7315,73.749,9505.0
2021-12-10 12:10:00,84.09,84.1,84.02,84.09,6645.0,73.7402,73.749,73.6789,73.7402,6645.0
2021-12-10 12:15:00,84.11,84.18,84.07,84.17,5659.0,73.7578,73.8192,73.7227,73.8104,5659.0
2021-12-10 12:20:00,84.17,84.17,84.07,84.11,5302.0,73.8104,73.8104,73.7227,73.7578,5302.0
2021-12-10 12:25:00,84.12,84.14,84.05,84.11,6101.0,73.7665,73.7841,73.7052,73.7578,6101.0
2021-12-10 12:30:00,84.1,84.1,84.02,84.04,9746.0,73.749,73.749,73.6789,73.6964,9746.0
2021-12-10 12:35:00,84.05,84.11,84.03,84.09,8239.0,73.7052,73.7578,73.6876,73.7402,8239.0
2021-12-10 12:40:00,84.09,84.1,84.02,84.06,5924.0,73.7402,73.749,73.6789,73.7139,5924.0
2021-12-10 12:45:00,84.07,84.13,84.05,84.12,8388.0,73.7227,73.7753,73.7052,73.7665,8388.0
2021-12-10 12:50:00,84.1,84.13,84.06,84.11,4974.0,73.749,73.7753,73.7139,73.7578,4974.0
2021-12-10 12:55:00,84.1,84.15,84.08,84.11,15582.0,73.749,73.7928,73.7315,73.7578,15582.0
2021-12-10 13:00:00,84.13,84.23,84.11,84.23,7723.0,73.7753,73.863,73.7578,73.863,7723.0
2021-12-10 13:05:00,84.23,84.23,84.14,84.15,11649.0,73.863,73.863,73.7841,73.7928,11649.0
2021-12-10 13:10:00,84.16,84.23,84.16,84.23,6600.0,73.8016,73.863,73.8016,73.863,6600.0
2021-12-10 13:15:00,84.23,84.24,84.18,84.23,9079.0,73.863,73.8718,73.8192,73.863,9079.0
2021-12-10 13:20:00,84.22,84.25,84.19,84.23,6768.0,73.8542,73.8805,73.8279,73.863,6768.0
2021-12-10 13:25:00,84.24,84.24,84.12,84.16,5015.0,73.8718,73.8718,73.7665,73.8016,5015.0
2021-12-10 13:30:00,84.17,84.21,84.09,84.11,13405.0,73.8104,73.8455,73.7402,73.7578,13405.0
2021-12-10 13:35:00,84.1,84.17,84.09,84.16,8402.0,73.749,73.8104,73.7402,73.8016,8402.0
2021-12-10 13:40:00,84.16,84.22,84.15,84.2,76492.0,73.8016,73.8542,73.7928,73.8367,76492.0
2021-12-10 13:45:00,84.19,84.22,84.18,84.22,27520.0,73.8279,73.8542,73.8192,73.8542,27520.0
2021-12-10 13:50:00,84.21,84.22,84.2,84.21,9635.0,73.8455,73.8542,73.8367,73.8455,9635.0
2021-12-10 13:55:00,84.21,84.21,84.18,84.19,12740.0,73.8455,73.8455,73.8192,73.8279,12740.0
2021-12-10 14:00:00,84.2,84.23,84.13,84.23,8777.0,73.8367,73.863,73.7753,73.863,8777.0
2021-12-10 14:05:00,84.23,84.23,84.18,84.19,8431.0,73.863,73.863,73.8192,73.8279,8431.0
2021-12-10 14:10:00,84.2,84.22,84.18,84.18,11886.0,73.8367,73.8542,73.8192,73.8192,11886.0
2021-12-10 14:15:00,84.19,84.19,84.11,84.12,9140.0,73.8279,73.8279,73.7578,73.7665,9140.0
2021-12-10 14:20:00,84.14,84.22,84.12,84.22,8964.0,73.7841,73.8542,73.7665,73.8542,8964.0
2021-12-10 14:25:00,84.22,84.22,84.15,84.2,12919.0,73.8542,73.8542,73.7928,73.8367,12919.0
2021-12-10 14:30:00,84.21,84.22,84.15,84.15,20287.0,73.8455,73.8542,73.7928,73.7928,20287.0
2021-12-10 14:35:00,84.16,84.18,84.08,84.12,23198.0,73.8016,73.8192,73.7315,73.7665,23198.0
2021-12-10 14:40:00,84.12,84.13,84.04,84.07,4953.0,73.7665,73.7753,73.6964,73.7227,4953.0
2021-12-10 14:45:00,84.07,84.07,84.01,84.01,6103.0,73.7227,73.7227,73.6701,73.6701,6103.0
2021-12-10 14:50:00,84.0,84.0,83.8,83.82,10357.0,73.6613,73.6613,73.4859,73.5035,10357.0
2021-12-10 14:55:00,83.82,83.9,83.81,83.85,7746.0,73.5035,73.5736,73.4947,73.5298,7746.0
2021-12-10 15:00:00,83.85,83.87,83.72,83.77,17624.0,73.5298,73.5473,73.4158,73.4596,17624.0
2021-12-10 15:05:00,83.77,83.79,83.72,83.78,8407.0,73.4596,73.4772,73.4158,73.4684,8407.0
2021-12-10 15:10:00,83.75,83.79,83.7,83.77,7221.0,73.4421,73.4772,73.3982,73.4596,7221.0
2021-12-10 15:15:00,83.77,83.8,83.71,83.8,13267.0,73.4596,73.4859,73.407,73.4859,13267.0
2021-12-10 15:20:00,83.81,83.81,83.71,83.74,8633.0,73.4947,73.4947,73.407,73.4333,8633.0
2021-12-10 15:25:00,83.73,83.76,83.68,83.73,8623.0,73.4245,73.4509,73.3807,73.4245,8623.0
2021-12-10 15:30:00,83.74,83.83,83.67,83.83,7643.0,73.4333,73.5122,73.3719,73.5122,7643.0
2021-12-10 15:35:00,83.82,83.86,83.75,83.81,14682.0,73.5035,73.5385,73.4421,73.4947,14682.0
2021-12-10 15:40:00,83.81,83.85,83.76,83.85,10189.0,73.4947,73.5298,73.4509,73.5298,10189.0
2021-12-10 15:45:00,83.85,83.98,83.85,83.96,22994.0,73.5298,73.6438,73.5298,73.6262,22994.0
2021-12-10 15:50:00,83.97,84.09,83.95,83.98,48159.0,73.635,73.7402,73.6175,73.6438,48159.0
2021-12-10 15:55:00,84.0,84.03,83.92,83.99,110465.0,73.6613,73.6876,73.5912,73.6525,110465.0
2021-12-13 09:30:00,83.92,84.39,83.9,84.15,43563.0,73.5912,74.0033,73.5736,73.7928,43563.0
2021-12-13 09:35:00,84.18,84.21,83.99,84.2,18069.0,73.8192,73.8455,73.6525,73.8367,18069.0
2021-12-13 09:40:00,84.17,84.28,84.03,84.11,11263.0,73.8104,73.9068,73.6876,73.7578,11263.0
2021-12-13 09:45:00,84.12,84.12,83.99,84.06,12306.0,73.7665,73.7665,73.6525,73.7139,12306.0
2021-12-13 09:50:00,84.03,84.42,84.03,84.41,12214.0,73.6876,74.0296,73.6876,74.0208,12214.0
2021-12-13 09:55:00,84.39,84.45,84.2,84.31,17137.0,74.0033,74.0559,73.8367,73.9332,17137.0
2021-12-13 10:00:00,84.33,84.52,84.33,84.36,10255.0,73.9507,74.1173,73.9507,73.977,10255.0
2021-12-13 10:05:00,84.33,84.35,84.23,84.31,11733.0,73.9507,73.9682,73.863,73.9332,11733.0
2021-12-13 10:10:00,84.3,84.51,84.3,84.47,17032.0,73.9244,74.1085,73.9244,74.0735,17032.0
2021-12-13 10:15:00,84.49,84.63,84.38,84.5,34476.0,74.091,74.2138,73.9945,74.0998,34476.0
2021-12-13 10:20:00,84.51,84.51,84.4,84.47,9679.0,74.1085,74.1085,74.0121,74.0735,9679.0
2021-12-13 10:25:00,84.46,84.49,84.34,84.42,14839.0,74.0647,74.091,73.9595,74.0296,14839.0
2021-12-13 10:30:00,84.42,84.48,84.34,84.43,7846.0,74.0296,74.0822,73.9595,74.0384,7846.0
2021-12-13 10:35:00,84.45,84.51,84.37,84.38,14601.0,74.0559,74.1085,73.9858,73.9945,14601.0
2021-12-13 10:40:00,84.38,84.49,84.33,84.48,9418.0,73.9945,74.091,73.9507,74.0822,9418.0
2021-12-13 10:45:00,84.46,84.48,84.32,84.32,14960.0,74.0647,74.0822,73.9419,73.9419,14960.0
2021-12-13 10:50:00,84.33,84.4,84.21,84.33,11728.0,73.9507,74.0121,73.8455,73.9507,11728.0
2021-12-13 10:55:00,84.3,84.38,84.29,84.33,7129.0,73.9244,73.9945,73.9156,73.9507,7129.0
2021-12-13 11:00:00,84.34,84.42,84.31,84.39,11501.0,73.9595,74.0296,73.9332,74.0033,11501.0
2021-12-13 11:05:00,84.41,84.49,84.39,84.45,14462.0,74.0208,74.091,74.0033,74.0559,14462.0
2021-12-13 11:10:00,84.47,84.57,84.46,84.52,10332.0,74.0735,74.1612,74.0647,74.1173,10332.0
2021-12-13 11:15:00,84.5,84.62,84.49,84.59,7652.0,74.0998,74.205,74.091,74.1787,7652.0
2021-12-13 11:20:00,84.6,84.71,84.6,84.7,9992.0,74.1875,74.2839,74.1875,74.2752,9992.0
2021-12-13 11:25:00,84.7,84.84,84.67,84.81,8306.0,74.2752,74.3979,74.2488,74.3716,8306.0
2021-12-13 11:30:00,84.8,84.9,84.79,84.9,7574.0,74.3628,74.4505,74.3541,74.4505,7574.0
2021-12-13 11:35:00,84.91,85.03,84.88,85.01,22462.0,74.4593,74.5645,74.433,74.547,22462.0
2021-12-13 11:40:00,85.01,85.16,84.99,85.13,14668.0,74.547,74.6785,74.5295,74.6522,14668.0
2021-12-13 11:45:00,85.12,85.18,85.09,85.14,10642.0,74.6435,74.6961,74.6172,74.661,10642.0
2021-12-13 11:50:00,85.15,85.18,85.03,85.09,10576.0,74.6698,74.6961,74.5645,74.6172,10576.0
2021-12-13 11:55:00,85.13,85.24,85.09,85.22,13316.0,74.6522,74.7487,74.6172,74.7312,13316.0
2021-12-13 12:00:00,85.21,85.24,85.15,85.18,6088.0,74.7224,74.7487,74.6698,74.6961,6088.0
2021-12-13 12:05:00,85.18,85.21,85.15,85.19,12724.0,74.6961,74.7224,74.6698,74.7048,12724.0
2021-12-13 12:10:00,85.18,85.18,85.04,85.07,9450.0,74.6961,74.6961,74.5733,74.5996,9450.0
2021-12-13 12:15:00,85.06,85.13,85.04,85.05,5779.0,74.5908,74.6522,74.5733,74.5821,5779.0
2021-12-13 12:20:00,85.05,85.12,85.03,85.03,9867.0,74.5821,74.6435,74.5645,74.5645,9867.0
2021-12-13 12:25:00,85.02,85.09,84.97,84.99,7566.0,74.5558,74.6172,74.5119,74.5295,7566.0
2021-12-13 12:30:00,84.95,84.97,84.83,84.88,41787.0,74.4944,74.5119,74.3892,74.433,41787.0
2021-12-13 12:35:00,84.91,84.95,84.88,84.92,9076.0,74.4593,74.4944,74.433,74.4681,9076.0
2021-12-13 12:40:00,84.9,84.92,84.85,84.89,5592.0,74.4505,74.4681,74.4067,74.4418,5592.0
2021-12-13 12:45:00,84.85,84.87,84.79,84.84,6563.0,74.4067,74.4242,74.3541,74.3979,6563.0
2021-12-13 12:50:00,84.87,84.96,84.87,84.93,3930.0,74.4242,74.5032,74.4242,74.4768,3930.0
2021-12-13 12:55:00,84.93,85.0,84.91,85.0,4599.0,74.4768,74.5382,74.4593,74.5382,4599.0
2021-12-13 13:00:00,84.99,85.04,84.97,85.03,6792.0,74.5295,74.5733,74.5119,74.5645,6792.0
2021-12-13 13:05:00,85.03,85.03,84.98,85.0,5427.0,74.5645,74.5645,74.5207,74.5382,5427.0
2021-12-13 13:10:00,84.98,85.0,84.94,84.97,8182.0,74.5207,74.5382,74.4856,74.5119,8182.0
2021-12-13 13:15:00,84.97,85.0,84.94,84.96,7174.0,74.5119,74.5382,74.4856,74.5032,7174.0
2021-12-13 13:20:00,84.96,85.0,84.9,84.91,9796.0,74.5032,74.5382,74.4505,74.4593,9796.0
2021-12-13 13:25:00,84.92,84.99,84.9,84.99,6871.0,74.4681,74.5295,74.4505,74.5295,6871.0
2021-12-13 13:30:00,84.98,85.0,84.94,85.0,11775.0,74.5207,74.5382,74.4856,74.5382,11775.0
2021-12-13 13:35:00,85.02,85.12,85.01,85.01,19076.0,74.5558,74.6435,74.547,74.547,19076.0
2021-12-13 13:40:00,84.98,85.05,84.92,84.95,9412.0,74.5207,74.5821,74.4681,74.4944,9412.0
2021-12-13 13:45:00,84.95,84.97,84.91,84.92,7732.0,74.4944,74.5119,74.4593,74.4681,7732.0
2021-12-13 13:50:00,84.94,84.97,84.92,84.94,7689.0,74.4856,74.5119,74.4681,74.4856,7689.0
2021-12-13 13:55:00,84.94,85.11,84.94,85.1,8305.0,74.4856,74.6347,74.4856,74.6259,8305.0
2021-12-13 14:00:00,85.1,85.11,85.02,85.05,13946.0,74.6259,74.6347,74.5558,74.5821,13946.0
2021-12-13 14:05:00,85.06,85.09,85.01,85.09,4037.0,74.5908,74.6172,74.547,74.6172,4037.0
2021-12-13 14:10:00,85.1,85.19,85.1,85.18,5765.0,74.6259,74.7048,74.6259,74.6961,5765.0
2021-12-13 14:15:00,85.19,85.21,85.14,85.18,6633.0,74.7048,74.7224,74.661,74.6961,6633.0
2021-12-13 14:20:00,85.17,85.19,85.1,85.13,9320.0,74.6873,74.7048,74.6259,74.6522,9320.0
2021-12-13 14:25:00,85.13,85.17,85.1,85.12,4898.0,74.6522,74.6873,74.6259,74.6435,4898.0
2021-12-13 14:30:00,85.14,85.19,85.1,85.12,5782.0,74.661,74.7048,74.6259,74.6435,5782.0
2021-12-13 14:35:00,85.11,85.2,85.09,85.2,7979.0,74.6347,74.7136,74.6172,74.7136,7979.0
2021-12-13 14:40:00,85.21,85.26,85.18,85.22,10577.0,74.7224,74.7662,74.6961,74.7312,10577.0
2021-12-13 14:45:00,85.22,85.23,85.19,85.2,5574.0,74.7312,74.7399,74.7048,74.7136,5574.0
2021-12-13 14:50:00,85.19,85.21,85.12,85.13,12336.0,74.7048,74.7224,74.6435,74.6522,12336.0
2021-12-13 14:55:00,85.13,85.16,85.08,85.08,7441.0,74.6522,74.6785,74.6084,74.6084,7441.0
2021-12-13 15:00:00,85.09,85.18,85.08,85.12,13242.0,74.6172,74.6961,74.6084,74.6435,13242.0
2021-12-13 15:05:00,85.1,85.19,85.06,85.11,25131.0,74.6259,74.7048,74.5908,74.6347,25131.0
2021-12-13 15:10:00,85.11,85.17,85.05,85.16,14144.0,74.6347,74.6873,74.5821,74.6785,14144.0
2021-12-13 15:15:00,85.17,85.25,85.15,85.24,27725.0,74.6873,74.7575,74.6698,74.7487,27725.0
2021-12-13 15:20:00,85.22,85.32,85.2,85.29,15319.0,74.7312,74.8188,74.7136,74.7925,15319.0
2021-12-13 15:25:00,85.29,85.35,85.24,85.3,32968.0,74.7925,74.8452,74.7487,74.8013,32968.0
2021-12-13 15:30:00,85.33,85.4,85.24,85.39,14298.0,74.8276,74.889,74.7487,74.8802,14298.0
2021-12-13 15:35:00,85.39,85.43,85.33,85.34,30126.0,74.8802,74.9153,74.8276,74.8364,30126.0
2021-12-13 15:40:00,85.35,85.41,85.33,85.34,20090.0,74.8452,74.8978,74.8276,74.8364,20090.0
2021-12-13 15:45:00,85.33,85.44,85.32,85.33,23538.0,74.8276,74.9241,74.8188,74.8276,23538.0
2021-12-13 15:50:00,85.33,85.48,84.96,85.07,110938.0,74.8276,74.9592,74.5032,74.5996,110938.0
2021-12-13 15:55:00,85.08,85.11,84.93,84.98,139639.0,74.6084,74.6347,74.4768,74.5207,139639.0
2021-12-14 09:30:00,85.15,85.45,85.05,85.32,47051.0,74.6698,74.9328,74.5821,74.8188,47051.0
2021-12-14 09:35:00,85.29,85.31,84.89,84.96,11184.0,74.7925,74.8101,74.4418,74.5032,11184.0
2021-12-14 09:40:00,84.97,85.18,84.87,85.14,22302.0,74.5119,74.6961,74.4242,74.661,22302.0
2021-12-14 09:45:00,85.17,85.22,84.92,85.08,25150.0,74.6873,74.7312,74.4681,74.6084,25150.0
2021-12-14 09:50:00,85.06,85.19,84.96,85.18,13211.0,74.5908,74.7048,74.5032,74.6961,13211.0
2021-12-14 09:55:00,85.19,85.31,84.97,85.04,13412.0,74.7048,74.8101,74.5119,74.5733,13412.0
2021-12-14 10:00:00,85.01,85.26,84.92,85.22,33380.0,74.547,74.7662,74.4681,74.7312,33380.0
2021-12-14 10:05:00,85.22,85.24,85.01,85.06,16300.0,74.7312,74.7487,74.547,74.5908,16300.0
2021-12-14 10:10:00,85.08,85.12,84.93,85.12,8655.0,74.6084,74.6435,74.4768,74.6435,8655.0
2021-12-14 10:15:00,85.1,85.14,84.91,84.94,15204.0,74.6259,74.661,74.4593,74.4856,15204.0
2021-12-14 10:20:00,84.92,84.98,84.73,84.76,18139.0,74.4681,74.5207,74.3015,74.3278,18139.0
2021-12-14 10:25:00,84.74,84.9,84.74,84.89,17952.0,74.3102,74.4505,74.3102,74.4418,17952.0
2021-12-14 10:30:00,84.86,84.97,84.79,84.89,15516.0,74.4155,74.5119,74.3541,74.4418,15516.0
2021-12-14 10:35:00,84.87,84.95,84.78,84.87,9226.0,74.4242,74.4944,74.3453,74.4242,9226.0
2021-12-14 10:40:00,84.88,85.0,84.88,84.93,13154.0,74.433,74.5382,74.433,74.4768,13154.0
2021-12-14 10:45:00,84.94,84.98,84.81,84.84,11322.0,74.4856,74.5207,74.3716,74.3979,11322.0
2021-12-14 10:50:00,84.84,85.02,84.83,84.97,9227.0,74.3979,74.5558,74.3892,74.5119,9227.0
2021-12-14 10:55:00,84.95,85.07,84.93,85.06,13786.0,74.4944,74.5996,74.4768,74.5908,13786.0
2021-12-14 11:00:00,85.06,85.24,85.0,85.24,22562.0,74.5908,74.7487,74.5382,74.7487,22562.0
2021-12-14 11:05:00,85.24,85.35,85.21,85.29,12083.0,74.7487,74.8452,74.7224,74.7925,12083.0
2021-12-14 11:10:00,85.27,85.38,85.25,85.37,13606.0,74.775,74.8715,74.7575,74.8627,13606.0
2021-12-14 11:15:00,85.37,85.53,85.3,85.52,31419.0,74.8627,75.003,74.8013,74.9942,31419.0
2021-12-14 11:20:00,85.52,85.55,85.41,85.49,27415.0,74.9942,75.0205,74.8978,74.9679,27415.0
2021-12-14 11:25:00,85.48,85.51,85.39,85.43,14891.0,74.9592,74.9855,74.8802,74.9153,14891.0
2021-12-14 11:30:00,85.41,85.41,85.24,85.37,25912.0,74.8978,74.8978,74.7487,74.8627,25912.0
2021-12-14 11:35:00,85.36,85.4,85.29,85.38,12205.0,74.8539,74.889,74.7925,74.8715,12205.0
2021-12-14 11:40:00,85.36,85.39,85.24,85.3,12474.0,74.8539,74.8802,74.7487,74.8013,12474.0
2021-12-14 11:45:00,85.28,85.35,85.18,85.19,10767.0,74.7838,74.8452,74.6961,74.7048,10767.0
2021-12-14 11:50:00,85.17,85.23,85.13,85.18,9320.0,74.6873,74.7399,74.6522,74.6961,9320.0
2021-12-14 11:55:00,85.17,85.26,85.13,85.23,9336.0,74.6873,74.7662,74.6522,74.7399,9336.0
2021-12-14 12:00:00,85.24,85.26,85.09,85.09,12466.0,74.7487,74.7662,74.6172,74.6172,12466.0
2021-12-14 12:05:00,85.1,85.19,85.08,85.11,6286.0,74.6259,74.7048,74.6084,74.6347,6286.0
2021-12-14 12:10:00,85.1,85.1,85.02,85.04,4035.0,74.6259,74.6259,74.5558,74.5733,4035.0
2021-12-14 12:15:00,85.03,85.16,85.02,85.16,8003.0,74.5645,74.6785,74.5558,74.6785,8003.0
2021-12-14 12:20:00,85.15,85.2,85.11,85.15,6756.0,74.6698,74.7136,74.6347,74.6698,6756.0
2021-12-14 12:25:00,85.12,85.21,85.12,85.18,4747.0,74.6435,74.7224,74.6435,74.6961,4747.0
2021-12-14 12:30:00,85.2,85.24,85.17,85.22,8296.0,74.7136,74.7487,74.6873,74.7312,8296.0
2021-12-14 12:35:00,85.22,85.28,85.19,85.24,13059.0,74.7312,74.7838,74.7048,74.7487,13059.0
2021-12-14 12:40:00,85.24,85.24,85.14,85.24,6986.0,74.7487,74.7487,74.661,74.7487,6986.0
2021-12-14 12:45:00,85.25,85.31,85.25,85.28,5590.0,74.7575,74.8101,74.7575,74.7838,5590.0
2021-12-14 12:50:00,85.25,85.25,85.14,85.17,6552.0,74.7575,74.7575,74.661,74.6873,6552.0
2021-12-14 12:55:00,85.16,85.16,85.01,85.01,8129.0,74.6785,74.6785,74.547,74.547,8129.0
2021-12-14 13:00:00,84.97,85.04,84.91,84.94,13234.0,74.5119,74.5733,74.4593,74.4856,13234.0
2021-12-14 13:05:00,84.95,84.95,84.85,84.87,7816.0,74.4944,74.4944,74.4067,74.4242,7816.0
2021-12-14 13:10:00,84.87,84.9,84.75,84.86,17894.0,74.4242,74.4505,74.319,74.4155,17894.0
2021-12-14 13:15:00,84.86,84.88,84.75,84.82,8560.0,74.4155,74.433,74.319,74.3804,8560.0
2021-12-14 13:20:00,84.81,84.82,84.74,84.77,15502.0,74.3716,74.3804,74.3102,74.3365,15502.0
2021-12-14 13:25:00,84.8,84.8,84.73,84.74,19542.0,74.3628,74.3628,74.3015,74.3102,19542.0
2021-12-14 13:30:00,84.74,84.84,84.74,84.82,5156.0,74.3102,74.3979,74.3102,74.3804,5156.0
2021-12-14 13:35:00,84.81,84.81,84.7,84.7,11716.0,74.3716,74.3716,74.2752,74.2752,11716.0
2021-12-14 13:40:00,84.7,84.74,84.65,84.74,7218.0,74.2752,74.3102,74.2313,74.3102,7218.0
2021-12-14 13:45:00,84.73,84.73,84.65,84.72,8713.0,74.3015,74.3015,74.2313,74.2927,8713.0
2021-12-14 13:50:00,84.7,84.75,84.59,84.74,17257.0,74.2752,74.319,74.1787,74.3102,17257.0
2021-12-14 13:55:00,84.76,84.84,84.7,84.76,4382.0,74.3278,74.3979,74.2752,74.3278,4382.0
2021-12-14 14:00:00,84.79,84.95,84.79,84.95,17469.0,74.3541,74.4944,74.3541,74.4944,17469.0
2021-12-14 14:05:00,84.97,84.97,84.83,84.89,27529.0,74.5119,74.5119,74.3892,74.4418,27529.0
2021-12-14 14:10:00,84.89,84.92,84.82,84.83,8548.0,74.4418,74.4681,74.3804,74.3892,8548.0
2021-12-14 14:15:00,84.84,84.87,84.81,84.82,11307.0,74.3979,74.4242,74.3716,74.3804,11307.0
2021-12-14 14:20:00,84.81,84.81,84.67,84.74,8668.0,74.3716,74.3716,74.2488,74.3102,8668.0
2021-12-14 14:25:00,84.74,84.86,84.73,84.85,2304.0,74.3102,74.4155,74.3015,74.4067,2304.0
2021-12-14 14:30:00,84.85,84.96,84.84,84.95,8166.0,74.4067,74.5032,74.3979,74.4944,8166.0
2021-12-14 14:35:00,84.94,85.08,84.94,85.0,9270.0,74.4856,74.6084,74.4856,74.5382,9270.0
2021-12-14 14:40:00,85.0,85.0,84.9,84.97,7619.0,74.5382,74.5382,74.4505,74.5119,7619.0
2021-12-14 14:45:00,84.95,84.99,84.9,84.92,7026.0,74.4944,74.5295,74.4505,74.4681,7026.0
2021-12-14 14:50:00,84.93,84.99,84.93,84.97,11383.0,74.4768,74.5295,74.4768,74.5119,11383.0
2021-12-14 14:55:00,84.96,85.01,84.93,84.96,10170.0,74.5032,74.547,74.4768,74.5032,10170.0
2021-12-14 15:00:00,84.98,85.04,84.98,85.02,8533.0,74.5207,74.5733,74.5207,74.5558,8533.0
2021-12-14 15:05:00,85.02,85.08,85.02,85.06,18262.0,74.5558,74.6084,74.5558,74.5908,18262.0
2021-12-14 15:10:00,85.08,85.08,84.97,85.05,5585.0,74.6084,74.6084,74.5119,74.5821,5585.0
2021-12-14 15:15:00,85.06,85.08,84.93,84.93,13212.0,74.5908,74.6084,74.4768,74.4768,13212.0
2021-12-14 15:20:00,84.95,85.06,84.94,84.96,12010.0,74.4944,74.5908,74.4856,74.5032,12010.0
2021-12-14 15:25:00,84.95,85.04,84.91,85.01,13340.0,74.4944,74.5733,74.4593,74.547,13340.0
2021-12-14 15:30:00,85.02,85.03,84.93,84.98,23056.0,74.5558,74.5645,74.4768,74.5207,23056.0
2021-12-14 15:35:00,85.02,85.08,84.99,85.08,11553.0,74.5558,74.6084,74.5295,74.6084,11553.0
2021-12-14 15:40:00,85.08,85.12,84.99,85.06,27989.0,74.6084,74.6435,74.5295,74.5908,27989.0
2021-12-14 15:45:00,85.04,85.11,84.97,84.98,23954.0,74.5733,74.6347,74.5119,74.5207,23954.0
2021-12-14 15:50:00,84.98,85.12,84.98,85.02,70502.0,74.5207,74.6435,74.5207,74.5558,70502.0
2021-12-14 15:55:00,85.02,85.17,84.97,85.14,167787.0,74.5558,74.6873,74.5119,74.661,167787.0
2021-12-15 09:30:00,85.33,85.96,85.23,85.9,92256.0,74.8276,75.3801,74.7399,75.3275,92256.0
2021-12-15 09:35:00,85.92,85.92,85.68,85.68,51537.0,75.345,75.345,75.1345,75.1345,51537.0
2021-12-15 09:40:00,85.71,85.82,85.57,85.71,24601.0,75.1608,75.2573,75.0381,75.1608,24601.0
2021-12-15 09:45:00,85.7,85.81,85.63,85.64,16579.0,75.1521,75.2485,75.0907,75.0995,16579.0
2021-12-15 09:50:00,85.6,85.74,85.54,85.59,9546.0,75.0644,75.1872,75.0118,75.0556,9546.0
2021-12-15 09:55:00,85.54,85.54,85.24,85.44,37423.0,75.0118,75.0118,74.7487,74.9241,37423.0
2021-12-15 10:00:00,85.43,85.52,85.4,85.47,27222.0,74.9153,74.9942,74.889,74.9504,27222.0
2021-12-15 10:05:00,85.47,85.7,85.47,85.67,28534.0,74.9504,75.1521,74.9504,75.1258,28534.0
2021-12-15 10:10:00,85.71,85.81,85.64,85.81,20337.0,75.1608,75.2485,75.0995,75.2485,20337.0
2021-12-15 10:15:00,85.8,85.85,85.61,85.75,46156.0,75.2398,75.2836,75.0732,75.1959,46156.0
2021-12-15 10:20:00,85.74,85.76,85.67,85.73,10889.0,75.1872,75.2047,75.1258,75.1784,10889.0
2021-12-15 10:25:00,85.7,85.95,85.7,85.94,24373.0,75.1521,75.3713,75.1521,75.3625,24373.0
2021-12-15 10:30:00,85.94,86.02,85.83,85.86,53982.0,75.3625,75.4327,75.2661,75.2924,53982.0
2021-12-15 10:35:00,85.88,85.95,85.79,85.89,19270.0,75.3099,75.3713,75.231,75.3187,19270.0
2021-12-15 10:40:00,85.89,85.91,85.72,85.73,22382.0,75.3187,75.3362,75.1696,75.1784,22382.0
2021-12-15 10:45:00,85.73,85.89,85.73,85.87,28388.0,75.1784,75.3187,75.1784,75.3012,28388.0
2021-12-15 10:50:00,85.87,85.96,85.78,85.96,20050.0,75.3012,75.3801,75.2222,75.3801,20050.0
2021-12-15 10:55:00,85.96,85.96,85.84,85.92,15256.0,75.3801,75.3801,75.2748,75.345,15256.0
2021-12-15 11:00:00,85.91,85.98,85.88,85.98,16937.0,75.3362,75.3976,75.3099,75.3976,16937.0
2021-12-15 11:05:00,85.97,86.07,85.96,86.07,19376.0,75.3888,75.4765,75.3801,75.4765,19376.0
2021-12-15 11:10:00,86.08,86.14,86.0,86.03,17591.0,75.4853,75.5379,75.4152,75.4415,17591.0
2021-12-15 11:15:00,86.02,86.11,85.99,86.1,23840.0,75.4327,75.5116,75.4064,75.5028,23840.0
2021-12-15 11:20:00,86.1,86.33,86.1,86.33,23494.0,75.5028,75.7045,75.5028,75.7045,23494.0
2021-12-15 11:25:00,86.32,86.32,86.18,86.28,55490.0,75.6958,75.6958,75.573,75.6607,55490.0
2021-12-15 11:30:00,86.29,86.37,86.22,86.36,46292.0,75.6695,75.7396,75.6081,75.7308,46292.0
2021-12-15 11:35:00,86.36,86.39,86.28,86.34,35484.0,75.7308,75.7572,75.6607,75.7133,35484.0
2021-12-15 11:40:00,86.34,86.65,86.33,86.63,85767.0,75.7133,75.9852,75.7045,75.9676,85767.0
2021-12-15 11:45:00,86.62,86.8,86.59,86.7,35850.0,75.9588,76.1167,75.9325,76.029,35850.0
2021-12-15 11:50:00,86.71,86.92,86.7,86.9,25652.0,76.0378,76.2219,76.029,76.2044,25652.0
2021-12-15 11:55:00,86.9,86.97,86.77,86.91,29974.0,76.2044,76.2658,76.0904,76.2131,29974.0
2021-12-15 12:00:00,86.89,86.9,86.77,86.83,29293.0,76.1956,76.2044,76.0904,76.143,29293.0
2021-12-15 12:05:00,86.82,86.89,86.79,86.87,23064.0,76.1342,76.1956,76.1079,76.1781,23064.0
2021-12-15 12:10:00,86.86,86.91,86.77,86.91,47478.0,76.1693,76.2131,76.0904,76.2131,47478.0
2021-12-15 12:15:00,86.9,86.97,86.82,86.88,24860.0,76.2044,76.2658,76.1342,76.1868,24860.0
2021-12-15 12:20:00,86.87,86.96,86.85,86.95,15741.0,76.1781,76.257,76.1605,76.2482,15741.0
2021-12-15 12:25:00,86.95,87.08,86.86,87.07,27326.0,76.2482,76.3622,76.1693,76.3535,27326.0
2021-12-15 12:30:00,87.08,87.08,86.94,86.97,35250.0,76.3622,76.3622,76.2395,76.2658,35250.0
2021-12-15 12:35:00,86.97,86.97,86.82,86.86,28030.0,76.2658,76.2658,76.1342,76.1693,28030.0
2021-12-15 12:40:00,86.87,86.98,86.84,86.97,22677.0,76.1781,76.2745,76.1518,76.2658,22677.0
2021-12-15 12:45:00,86.96,86.99,86.92,86.95,11338.0,76.257,76.2833,76.2219,76.2482,11338.0
2021-12-15 12:50:00,86.95,86.97,86.89,86.9,9003.0,76.2482,76.2658,76.1956,76.2044,9003.0
2021-12-15 12:55:00,86.9,86.9,86.73,86.82,20944.0,76.2044,76.2044,76.0553,76.1342,20944.0
2021-12-15 13:00:00,86.82,86.84,86.74,86.76,10342.0,76.1342,76.1518,76.0641,76.0816,10342.0
2021-12-15 13:05:00,86.76,86.81,86.7,86.79,19889.0,76.0816,76.1255,76.029,76.1079,19889.0
2021-12-15 13:10:00,86.76,86.77,86.64,86.65,8279.0,76.0816,76.0904,75.9764,75.9852,8279.0
2021-12-15 13:15:00,86.64,86.7,86.58,86.66,11905.0,75.9764,76.029,75.9238,75.9939,11905.0
2021-12-15 13:20:00,86.66,86.66,86.57,86.57,9264.0,75.9939,75.9939,75.915,75.915,9264.0
2021-12-15 13:25:00,86.56,86.68,86.54,86.67,11925.0,75.9062,76.0115,75.8887,76.0027,11925.0
2021-12-15 13:30:00,86.68,86.74,86.67,86.72,10090.0,76.0115,76.0641,76.0027,76.0465,10090.0
2021-12-15 13:35:00,86.73,86.82,86.69,86.7,8951.0,76.0553,76.1342,76.0202,76.029,8951.0
2021-12-15 13:40:00,86.69,86.71,86.62,86.68,9862.0,76.0202,76.0378,75.9588,76.0115,9862.0
2021-12-15 13:45:00,86.71,86.75,86.64,86.64,11351.0,76.0378,76.0728,75.9764,75.9764,11351.0
2021-12-15 13:50:00,86.66,86.73,86.61,86.62,11616.0,75.9939,76.0553,75.9501,75.9588,11616.0
2021-12-15 13:55:00,86.61,86.72,86.58,86.72,18881.0,75.9501,76.0465,75.9238,76.0465,18881.0
2021-12-15 14:00:00,86.67,86.7,86.36,86.56,31973.0,76.0027,76.029,75.7308,75.9062,31973.0
2021-12-15 14:05:00,86.63,86.92,86.59,86.87,36037.0,75.9676,76.2219,75.9325,76.1781,36037.0
2021-12-15 14:10:00,86.89,87.01,86.79,86.98,23787.0,76.1956,76.3008,76.1079,76.2745,23787.0
2021-12-15 14:15:00,86.98,87.02,86.89,86.9,39389.0,76.2745,76.3096,76.1956,76.2044,39389.0
2021-12-15 14:20:00,86.88,86.89,86.65,86.68,32329.0,76.1868,76.1956,75.9852,76.0115,32329.0
2021-12-15 14:25:00,86.69,86.81,86.65,86.72,21731.0,76.0202,76.1255,75.9852,76.0465,21731.0
2021-12-15 14:30:00,86.73,86.9,86.72,86.83,20041.0,76.0553,76.2044,76.0465,76.143,20041.0
2021-12-15 14:35:00,86.82,86.91,86.74,86.89,17132.0,76.1342,76.2131,76.0641,76.1956,17132.0
2021-12-15 14:40:00,86.88,86.93,86.81,86.82,22283.0,76.1868,76.2307,76.1255,76.1342,22283.0
2021-12-15 14:45:00,86.84,86.84,86.74,86.8,28905.0,76.1518,76.1518,76.0641,76.1167,28905.0
2021-12-15 14:50:00,86.79,86.93,86.71,86.92,24950.0,76.1079,76.2307,76.0378,76.2219,24950.0
2021-12-15 14:55:00,86.9,86.95,86.78,86.84,13386.0,76.2044,76.2482,76.0992,76.1518,13386.0
2021-12-15 15:00:00,86.87,86.96,86.84,86.85,19869.0,76.1781,76.257,76.1518,76.1605,19869.0
2021-12-15 15:05:00,86.87,87.04,86.84,87.01,20168.0,76.1781,76.3271,76.1518,76.3008,20168.0
2021-12-15 15:10:00,87.03,87.07,86.86,86.91,28461.0,76.3184,76.3535,76.1693,76.2131,28461.0
2021-12-15 15:15:00,86.91,87.15,86.91,87.05,28260.0,76.2131,76.4236,76.2131,76.3359,28260.0
2021-12-15 15:20:00,87.05,87.2,87.05,87.2,36031.0,76.3359,76.4675,76.3359,76.4675,36031.0
2021-12-15 15:25:00,87.18,87.41,87.18,87.4,23398.0,76.4499,76.6516,76.4499,76.6428,23398.0
2021-12-15 15:30:00,87.4,87.42,87.13,87.25,57498.0,76.6428,76.6604,76.4061,76.5113,57498.0
2021-12-15 15:35:00,87.24,87.32,87.21,87.25,37543.0,76.5025,76.5727,76.4762,76.5113,37543.0
2021-12-15 15:40:00,87.25,87.34,87.2,87.25,65035.0,76.5113,76.5902,76.4675,76.5113,65035.0
2021-12-15 15:45:00,87.27,87.27,87.01,87.02,60327.0,76.5288,76.5288,76.3008,76.3096,60327.0
2021-12-15 15:50:00,87.0,87.27,86.99,87.2,96188.0,76.2921,76.5288,76.2833,76.4675,96188.0
2021-12-15 15:55:00,87.19,87.31,87.19,87.26,176238.0,76.4587,76.5639,76.4587,76.5201,176238.0
2021-12-16 09:30:00,87.14,87.3,87.02,87.3,27817.0,76.4148,76.5551,76.3096,76.5551,27817.0
2021-12-16 09:35:00,87.28,87.41,87.18,87.33,7706.0,76.5376,76.6516,76.4499,76.5815,7706.0
2021-12-16 09:40:00,87.34,87.5,87.23,87.48,12537.0,76.5902,76.7305,76.4938,76.713,12537.0
2021-12-16 09:45:00,87.52,87.58,87.27,87.27,16111.0,76.7481,76.8007,76.5288,76.5288,16111.0
2021-12-16 09:50:00,87.3,87.39,87.25,87.31,8640.0,76.5551,76.6341,76.5113,76.5639,8640.0
2021-12-16 09:55:00,87.3,87.43,87.27,87.41,17553.0,76.5551,76.6691,76.5288,76.6516,17553.0
2021-12-16 10:00:00,87.4,87.53,87.34,87.45,12870.0,76.6428,76.7568,76.5902,76.6867,12870.0
2021-12-16 10:05:00,87.45,87.58,87.36,87.54,40696.0,76.6867,76.8007,76.6078,76.7656,40696.0
2021-12-16 10:10:00,87.54,87.76,87.54,87.65,19443.0,76.7656,76.9585,76.7656,76.8621,19443.0
2021-12-16 10:15:00,87.59,87.68,87.5,87.65,15144.0,76.8095,76.8884,76.7305,76.8621,15144.0
2021-12-16 10:20:00,87.62,87.75,87.61,87.69,11550.0,76.8358,76.9498,76.827,76.8971,11550.0
2021-12-16 10:25:00,87.69,87.7,87.56,87.57,14912.0,76.8971,76.9059,76.7831,76.7919,14912.0
2021-12-16 10:30:00,87.58,87.73,87.54,87.58,46496.0,76.8007,76.9322,76.7656,76.8007,46496.0
2021-12-16 10:35:00,87.61,87.75,87.59,87.7,15714.0,76.827,76.9498,76.8095,76.9059,15714.0
2021-12-16 10:40:00,87.7,87.83,87.66,87.78,13274.0,76.9059,77.0199,76.8708,76.9761,13274.0
2021-12-16 10:45:00,87.79,87.86,87.77,87.81,9360.0,76.9848,77.0462,76.9673,77.0024,9360.0
2021-12-16 10:50:00,87.81,87.93,87.8,87.92,11846.0,77.0024,77.1076,76.9936,77.0988,11846.0
2021-12-16 10:55:00,87.93,87.98,87.84,87.95,17089.0,77.1076,77.1515,77.0287,77.1251,17089.0
2021-12-16 11:00:00,87.94,88.02,87.89,87.93,33828.0,77.1164,77.1865,77.0725,77.1076,33828.0
2021-12-16 11:05:00,87.91,88.03,87.84,88.01,15926.0,77.0901,77.1953,77.0287,77.1778,15926.0
2021-12-16 11:10:00,88.01,88.05,87.9,87.92,15093.0,77.1778,77.2128,77.0813,77.0988,15093.0
2021-12-16 11:15:00,87.92,88.04,87.89,87.97,13421.0,77.0988,77.2041,77.0725,77.1427,13421.0
2021-12-16 11:20:00,87.98,88.05,87.9,87.98,18640.0,77.1515,77.2128,77.0813,77.1515,18640.0
2021-12-16 11:25:00,88.0,88.03,87.95,87.97,20624.0,77.169,77.1953,77.1251,77.1427,20624.0
2021-12-16 11:30:00,88.0,88.16,87.97,88.16,18137.0,77.169,77.3093,77.1427,77.3093,18137.0
2021-12-16 11:35:00,88.15,88.2,88.12,88.18,28756.0,77.3005,77.3444,77.2742,77.3268,28756.0
2021-12-16 11:40:00,88.18,88.19,88.11,88.17,16244.0,77.3268,77.3356,77.2655,77.3181,16244.0
2021-12-16 11:45:00,88.16,88.17,88.0,88.0,25813.0,77.3093,77.3181,77.169,77.169,25813.0
2021-12-16 11:50:00,87.99,88.13,87.95,88.12,14393.0,77.1602,77.283,77.1251,77.2742,14393.0
2021-12-16 11:55:00,88.16,88.17,88.09,88.14,15262.0,77.3093,77.3181,77.2479,77.2918,15262.0
2021-12-16 12:00:00,88.14,88.14,88.0,88.08,13512.0,77.2918,77.2918,77.169,77.2391,13512.0
2021-12-16 12:05:00,88.05,88.15,88.05,88.13,18863.0,77.2128,77.3005,77.2128,77.283,18863.0
2021-12-16 12:10:00,88.12,88.27,88.11,88.26,22696.0,77.2742,77.4058,77.2655,77.397,22696.0
2021-12-16 12:15:00,88.28,88.29,88.19,88.29,15943.0,77.4145,77.4233,77.3356,77.4233,15943.0
2021-12-16 12:20:00,88.29,88.38,88.27,88.38,7649.0,77.4233,77.5022,77.4058,77.5022,7649.0
2021-12-16 12:25:00,88.37,88.39,88.32,88.35,10214.0,77.4935,77.511,77.4496,77.4759,10214.0
2021-12-16 12:30:00,88.33,88.34,88.23,88.3,15807.0,77.4584,77.4671,77.3707,77.4321,15807.0
2021-12-16 12:35:00,88.28,88.31,88.22,88.26,9911.0,77.4145,77.4408,77.3619,77.397,9911.0
2021-12-16 12:40:00,88.25,88.36,88.25,88.32,9635.0,77.3882,77.4847,77.3882,77.4496,9635.0
2021-12-16 12:45:00,88.3,88.32,88.21,88.23,13210.0,77.4321,77.4496,77.3531,77.3707,13210.0
2021-12-16 12:50:00,88.21,88.27,88.21,88.27,10801.0,77.3531,77.4058,77.3531,77.4058,10801.0
2021-12-16 12:55:00,88.26,88.3,88.18,88.2,19511.0,77.397,77.4321,77.3268,77.3444,19511.0
2021-12-16 13:00:00,88.21,88.24,88.15,88.15,9650.0,77.3531,77.3795,77.3005,77.3005,9650.0
2021-12-16 13:05:00,88.15,88.15,88.01,88.01,8971.0,77.3005,77.3005,77.1778,77.1778,8971.0
2021-12-16 13:10:00,88.0,88.11,87.99,88.03,7459.0,77.169,77.2655,77.1602,77.1953,7459.0
2021-12-16 13:15:00,88.03,88.05,87.91,87.94,11773.0,77.1953,77.2128,77.0901,77.1164,11773.0
2021-12-16 13:20:00,87.93,87.95,87.8,87.8,21431.0,77.1076,77.1251,76.9936,76.9936,21431.0
2021-12-16 13:25:00,87.81,87.87,87.8,87.82,36446.0,77.0024,77.055,76.9936,77.0111,36446.0
2021-12-16 13:30:00,87.8,87.87,87.73,87.85,37366.0,76.9936,77.055,76.9322,77.0375,37366.0
2021-12-16 13:35:00,87.85,87.87,87.73,87.76,13083.0,77.0375,77.055,76.9322,76.9585,13083.0
2021-12-16 13:40:00,87.77,87.83,87.73,87.82,13461.0,76.9673,77.0199,76.9322,77.0111,13461.0
2021-12-16 13:45:00,87.81,87.87,87.78,87.85,11502.0,77.0024,77.055,76.9761,77.0375,11502.0
2021-12-16 13:50:00,87.85,87.91,87.84,87.89,13611.0,77.0375,77.0901,77.0287,77.0725,13611.0
2021-12-16 13:55:00,87.9,87.97,87.87,87.92,7674.0,77.0813,77.1427,77.055,77.0988,7674.0
2021-12-16 14:00:00,87.92,87.98,87.89,87.95,16200.0,77.0988,77.1515,77.0725,77.1251,16200.0
2021-12-16 14:05:00,87.94,88.02,87.89,87.89,12737.0,77.1164,77.1865,77.0725,77.0725,12737.0
2021-12-16 14:10:00,87.92,87.96,87.86,87.92,11586.0,77.0988,77.1339,77.0462,77.0988,11586.0
2021-12-16 14:15:00,87.91,87.93,87.84,87.91,8663.0,77.0901,77.1076,77.0287,77.0901,8663.0
2021-12-16 14:20:00,87.91,87.99,87.9,87.96,22323.0,77.0901,77.1602,77.0813,77.1339,22323.0
2021-12-16 14:25:00,87.96,87.96,87.81,87.86,18343.0,77.1339,77.1339,77.0024,77.0462,18343.0
2021-12-16 14:30:00,87.86,87.91,87.84,87.9,13088.0,77.0462,77.0901,77.0287,77.0813,13088.0
2021-12-16 14:35:00,87.9,87.99,87.88,87.98,15605.0,77.0813,77.1602,77.0638,77.1515,15605.0
2021-12-16 14:40:00,87.98,87.98,87.87,87.95,8378.0,77.1515,77.1515,77.055,77.1251,8378.0
2021-12-16 14:45:00,87.95,87.96,87.73,87.74,17543.0,77.1251,77.1339,76.9322,76.941,17543.0
2021-12-16 14:50:00,87.75,87.76,87.63,87.64,15756.0,76.9498,76.9585,76.8445,76.8533,15756.0
2021-12-16 14:55:00,87.66,87.79,87.63,87.79,22100.0,76.8708,76.9848,76.8445,76.9848,22100.0
2021-12-16 15:00:00,87.79,87.86,87.73,87.76,23195.0,76.9848,77.0462,76.9322,76.9585,23195.0
2021-12-16 15:05:00,87.74,87.8,87.72,87.76,13333.0,76.941,76.9936,76.9235,76.9585,13333.0
2021-12-16 15:10:00,87.77,87.86,87.71,87.86,16343.0,76.9673,77.0462,76.9147,77.0462,16343.0
2021-12-16 15:15:00,87.85,87.95,87.82,87.86,16396.0,77.0375,77.1251,77.0111,77.0462,16396.0
2021-12-16 15:20:00,87.86,87.93,87.81,87.82,23465.0,77.0462,77.1076,77.0024,77.0111,23465.0
2021-12-16 15:25:00,87.84,88.04,87.84,87.94,29793.0,77.0287,77.2041,77.0287,77.1164,29793.0
2021-12-16 15:30:00,87.94,88.0,87.8,87.94,28436.0,77.1164,77.169,76.9936,77.1164,28436.0
2021-12-16 15:35:00,87.93,88.09,87.88,88.08,42142.0,77.1076,77.2479,77.0638,77.2391,42142.0
2021-12-16 15:40:00,88.07,88.13,87.93,87.96,45588.0,77.2304,77.283,77.1076,77.1339,45588.0
2021-12-16 15:45:00,87.96,88.01,87.86,87.87,64912.0,77.1339,77.1778,77.0462,77.055,64912.0
2021-12-16 15:50:00,87.85,88.15,87.84,88.02,84421.0,77.0375,77.3005,77.0287,77.1865,84421.0
2021-12-16 15:55:00,88.02,88.11,87.96,88.01,207804.0,77.1865,77.2655,77.1339,77.1778,207804.0
2021-12-17 09:30:00,87.74,87.91,87.47,87.69,666388.0,76.941,77.0901,76.7042,76.8971,666388.0
2021-12-17 09:35:00,87.67,88.0,87.67,88.0,19956.0,76.8796,77.169,76.8796,77.169,19956.0
2021-12-17 09:40:00,88.05,88.24,87.9,88.2,12721.0,77.2128,77.3795,77.0813,77.3444,12721.0
2021-12-17 09:45:00,88.22,88.23,87.72,87.86,12133.0,77.3619,77.3707,76.9235,77.0462,12133.0
2021-12-17 09:50:00,87.89,87.96,87.64,87.73,8462.0,77.0725,77.1339,76.8533,76.9322,8462.0
2021-12-17 09:55:00,87.69,87.7,87.4,87.41,9043.0,76.8971,76.9059,76.6428,76.6516,9043.0
2021-12-17 10:00:00,87.47,87.56,87.27,87.31,13774.0,76.7042,76.7831,76.5288,76.5639,13774.0
2021-12-17 10:05:00,87.32,87.46,87.32,87.45,9659.0,76.5727,76.6955,76.5727,76.6867,9659.0
2021-12-17 10:10:00,87.41,87.45,87.3,87.42,13103.0,76.6516,76.6867,76.5551,76.6604,13103.0
2021-12-17 10:15:00,87.4,87.57,87.3,87.43,12121.0,76.6428,76.7919,76.5551,76.6691,12121.0
2021-12-17 10:20:00,87.37,87.42,87.29,87.29,12961.0,76.6165,76.6604,76.5464,76.5464,12961.0
2021-12-17 10:25:00,87.29,87.29,87.07,87.1,10825.0,76.5464,76.5464,76.3535,76.3798,10825.0
2021-12-17 10:30:00,87.09,87.23,87.02,87.21,14435.0,76.371,76.4938,76.3096,76.4762,14435.0
2021-12-17 10:35:00,87.17,87.26,87.14,87.18,13604.0,76.4411,76.5201,76.4148,76.4499,13604.0
2021-12-17 10:40:00,87.19,87.38,87.18,87.3,16535.0,76.4587,76.6253,76.4499,76.5551,16535.0
2021-12-17 10:45:00,87.34,87.57,87.34,87.47,11477.0,76.5902,76.7919,76.5902,76.7042,11477.0
2021-12-17 10:50:00,87.46,87.49,87.32,87.34,16811.0,76.6955,76.7218,76.5727,76.5902,16811.0
2021-12-17 10:55:00,87.35,87.41,87.28,87.37,8466.0,76.599,76.6516,76.5376,76.6165,8466.0
2021-12-17 11:00:00,87.37,87.42,87.09,87.09,55119.0,76.6165,76.6604,76.371,76.371,55119.0
2021-12-17 11:05:00,87.11,87.32,87.1,87.25,8443.0,76.3885,76.5727,76.3798,76.5113,8443.0
2021-12-17 11:10:00,87.27,87.35,87.16,87.3,9291.0,76.5288,76.599,76.4324,76.5551,9291.0
2021-12-17 11:15:00,87.29,87.38,87.28,87.38,8088.0,76.5464,76.6253,76.5376,76.6253,8088.0
2021-12-17 11:20:00,87.35,87.35,87.18,87.19,11906.0,76.599,76.599,76.4499,76.4587,11906.0
2021-12-17 11:25:00,87.2,87.23,87.05,87.05,10934.0,76.4675,76.4938,76.3359,76.3359,10934.0
2021-12-17 11:30:00,87.05,87.14,86.99,87.01,21915.0,76.3359,76.4148,76.2833,76.3008,21915.0
2021-12-17 11:35:00,87.02,87.13,87.01,87.1,49242.0,76.3096,76.4061,76.3008,76.3798,49242.0
2021-12-17 11:40:00,87.09,87.24,87.09,87.11,19661.0,76.371,76.5025,76.371,76.3885,19661.0
2021-12-17 11:45:00,87.1,87.14,86.93,86.94,54327.0,76.3798,76.4148,76.2307,76.2395,54327.0
2021-12-17 11:50:00,86.94,87.08,86.89,87.0,36615.0,76.2395,76.3622,76.1956,76.2921,36615.0
2021-12-17 11:55:00,87.0,87.18,87.0,87.15,19029.0,76.2921,76.4499,76.2921,76.4236,19029.0
2021-12-17 12:00:00,87.13,87.13,87.02,87.07,13058.0,76.4061,76.4061,76.3096,76.3535,13058.0
2021-12-17 12:05:00,87.09,87.16,86.99,87.0,16296.0,76.371,76.4324,76.2833,76.2921,16296.0
2021-12-17 12:10:00,87.01,87.11,87.01,87.05,8139.0,76.3008,76.3885,76.3008,76.3359,8139.0
2021-12-17 12:15:00,87.05,87.24,87.05,87.12,11347.0,76.3359,76.5025,76.3359,76.3973,11347.0
2021-12-17 12:20:00,87.14,87.28,87.14,87.19,19795.0,76.4148,76.5376,76.4148,76.4587,19795.0
2021-12-17 12:25:00,87.18,87.18,87.04,87.14,39228.0,76.4499,76.4499,76.3271,76.4148,39228.0
2021-12-17 12:30:00,87.12,87.22,87.1,87.14,13223.0,76.3973,76.485,76.3798,76.4148,13223.0
2021-12-17 12:35:00,87.14,87.21,87.11,87.19,18377.0,76.4148,76.4762,76.3885,76.4587,18377.0
2021-12-17 12:40:00,87.19,87.2,87.1,87.14,13968.0,76.4587,76.4675,76.3798,76.4148,13968.0
2021-12-17 12:45:00,87.13,87.24,87.13,87.19,25781.0,76.4061,76.5025,76.4061,76.4587,25781.0
2021-12-17 12:50:00,87.18,87.2,87.1,87.14,12335.0,76.4499,76.4675,76.3798,76.4148,12335.0
2021-12-17 12:55:00,87.13,87.22,87.12,87.19,13792.0,76.4061,76.485,76.3973,76.4587,13792.0
2021-12-17 13:00:00,87.22,87.24,87.09,87.17,11469.0,76.485,76.5025,76.371,76.4411,11469.0
2021-12-17 13:05:00,87.18,87.2,87.13,87.15,8828.0,76.4499,76.4675,76.4061,76.4236,8828.0
2021-12-17 13:10:00,87.15,87.17,87.1,87.17,10533.0,76.4236,76.4411,76.3798,76.4411,10533.0
2021-12-17 13:15:00,87.18,87.21,87.15,87.21,8627.0,76.4499,76.4762,76.4236,76.4762,8627.0
2021-12-17 13:20:00,87.2,87.32,87.2,87.3,10477.0,76.4675,76.5727,76.4675,76.5551,10477.0
2021-12-17 13:25:00,87.3,87.38,87.29,87.37,9708.0,76.5551,76.6253,76.5464,76.6165,9708.0
2021-12-17 13:30:00,87.36,87.4,87.29,87.38,11091.0,76.6078,76.6428,76.5464,76.6253,11091.0
2021-12-17 13:35:00,87.38,87.44,87.37,87.38,12435.0,76.6253,76.6779,76.6165,76.6253,12435.0
2021-12-17 13:40:00,87.37,87.4,87.32,87.38,9994.0,76.6165,76.6428,76.5727,76.6253,9994.0
2021-12-17 13:45:00,87.39,87.5,87.35,87.48,11733.0,76.6341,76.7305,76.599,76.713,11733.0
2021-12-17 13:50:00,87.48,87.51,87.42,87.45,11155.0,76.713,76.7393,76.6604,76.6867,11155.0
2021-12-17 13:55:00,87.44,87.56,87.43,87.51,24291.0,76.6779,76.7831,76.6691,76.7393,24291.0
2021-12-17 14:00:00,87.51,87.52,87.47,87.49,12764.0,76.7393,76.7481,76.7042,76.7218,12764.0
2021-12-17 14:05:00,87.49,87.49,87.41,87.42,7036.0,76.7218,76.7218,76.6516,76.6604,7036.0
2021-12-17 14:10:00,87.42,87.42,87.33,87.35,8461.0,76.6604,76.6604,76.5815,76.599,8461.0
2021-12-17 14:15:00,87.36,87.4,87.35,87.35,8702.0,76.6078,76.6428,76.599,76.599,8702.0
2021-12-17 14:20:00,87.36,87.38,87.28,87.31,11957.0,76.6078,76.6253,76.5376,76.5639,11957.0
2021-12-17 14:25:00,87.29,87.29,87.13,87.14,11804.0,76.5464,76.5464,76.4061,76.4148,11804.0
2021-12-17 14:30:00,87.15,87.19,87.11,87.13,9011.0,76.4236,76.4587,76.3885,76.4061,9011.0
2021-12-17 14:35:00,87.13,87.14,87.01,87.1,9992.0,76.4061,76.4148,76.3008,76.3798,9992.0
2021-12-17 14:40:00,87.11,87.13,87.05,87.11,8760.0,76.3885,76.4061,76.3359,76.3885,8760.0
2021-12-17 14:45:00,87.13,87.24,87.13,87.21,10072.0,76.4061,76.5025,76.4061,76.4762,10072.0
2021-12-17 14:50:00,87.2,87.2,87.11,87.11,7575.0,76.4675,76.4675,76.3885,76.3885,7575.0
2021-12-17 14:55:00,87.11,87.2,87.11,87.2,13135.0,76.3885,76.4675,76.3885,76.4675,13135.0
2021-12-17 15:00:00,87.23,87.3,87.14,87.14,20574.0,76.4938,76.5551,76.4148,76.4148,20574.0
2021-12-17 15:05:00,87.13,87.18,87.07,87.1,8606.0,76.4061,76.4499,76.3535,76.3798,8606.0
2021-12-17 15:10:00,87.1,87.12,87.03,87.09,17767.0,76.3798,76.3973,76.3184,76.371,17767.0
2021-12-17 15:15:00,87.09,87.14,86.99,87.1,17481.0,76.371,76.4148,76.2833,76.3798,17481.0
2021-12-17 15:20:00,87.11,87.14,87.05,87.08,16188.0,76.3885,76.4148,76.3359,76.3622,16188.0
2021-12-17 15:25:00,87.07,87.1,86.94,86.98,15361.0,76.3535,76.3798,76.2395,76.2745,15361.0
2021-12-17 15:30:00,86.99,87.07,86.94,87.03,21874.0,76.2833,76.3535,76.2395,76.3184,21874.0
2021-12-17 15:35:00,87.02,87.02,86.78,86.89,22759.0,76.3096,76.3096,76.0992,76.1956,22759.0
2021-12-17 15:40:00,86.9,86.94,86.83,86.83,24490.0,76.2044,76.2395,76.143,76.143,24490.0
2021-12-17 15:45:00,86.84,86.86,86.6,86.6,48078.0,76.1518,76.1693,75.9413,75.9413,48078.0
2021-12-17 15:50:00,86.6,86.76,86.48,86.6,112101.0,75.9413,76.0816,75.8361,75.9413,112101.0
2021-12-17 15:55:00,86.58,86.72,86.4,86.54,171940.0,75.9238,76.0465,75.7659,75.8887,171940.0
2021-12-20 09:30:00,85.86,86.43,85.67,86.35,70342.0,75.2924,75.7922,75.1258,75.7221,70342.0
2021-12-20 09:35:00,86.36,86.42,86.17,86.34,25184.0,75.7308,75.7835,75.5642,75.7133,25184.0
2021-12-20 09:40:00,86.34,86.34,85.85,85.98,16059.0,75.7133,75.7133,75.2836,75.3976,16059.0
2021-12-20 09:45:00,85.99,86.09,85.69,85.69,49475.0,75.4064,75.4941,75.1433,75.1433,49475.0
2021-12-20 09:50:00,85.71,85.9,85.65,85.7,19853.0,75.1608,75.3275,75.1082,75.1521,19853.0
2021-12-20 09:55:00,85.69,85.85,85.61,85.78,14706.0,75.1433,75.2836,75.0732,75.2222,14706.0
2021-12-20 10:00:00,85.79,86.17,85.79,86.17,32984.0,75.231,75.5642,75.231,75.5642,32984.0
2021-12-20 10:05:00,86.15,86.17,85.8,85.89,19783.0,75.5467,75.5642,75.2398,75.3187,19783.0
2021-12-20 10:10:00,85.89,85.95,85.74,85.75,18738.0,75.3187,75.3713,75.1872,75.1959,18738.0
2021-12-20 10:15:00,85.73,85.82,85.66,85.74,40608.0,75.1784,75.2573,75.117,75.1872,40608.0
2021-12-20 10:20:00,85.71,85.77,85.64,85.67,20953.0,75.1608,75.2135,75.0995,75.1258,20953.0
2021-12-20 10:25:00,85.69,85.72,85.54,85.61,18056.0,75.1433,75.1696,75.0118,75.0732,18056.0
2021-12-20 10:30:00,85.64,85.74,85.59,85.67,20324.0,75.0995,75.1872,75.0556,75.1258,20324.0
2021-12-20 10:35:00,85.7,85.93,85.66,85.92,17931.0,75.1521,75.3538,75.117,75.345,17931.0
2021-12-20 10:40:00,85.91,85.96,85.84,85.92,19443.0,75.3362,75.3801,75.2748,75.345,19443.0
2021-12-20 10:45:00,85.94,85.99,85.78,85.81,13367.0,75.3625,75.4064,75.2222,75.2485,13367.0
2021-12-20 10:50:00,85.81,85.82,85.7,85.79,11652.0,75.2485,75.2573,75.1521,75.231,11652.0
2021-12-20 10:55:00,85.78,85.9,85.77,85.8,18039.0,75.2222,75.3275,75.2135,75.2398,18039.0
2021-12-20 11:00:00,85.79,86.03,85.74,86.01,14391.0,75.231,75.4415,75.1872,75.4239,14391.0
2021-12-20 11:05:00,86.02,86.16,86.01,86.16,25763.0,75.4327,75.5555,75.4239,75.5555,25763.0
2021-12-20 11:10:00,86.16,86.35,86.13,86.35,15927.0,75.5555,75.7221,75.5292,75.7221,15927.0
2021-12-20 11:15:00,86.35,86.36,86.23,86.28,10983.0,75.7221,75.7308,75.6168,75.6607,10983.0
2021-12-20 11:20:00,86.27,86.32,86.17,86.3,10391.0,75.6519,75.6958,75.5642,75.6782,10391.0
2021-12-20 11:25:00,86.29,86.31,86.19,86.19,13436.0,75.6695,75.687,75.5818,75.5818,13436.0
2021-12-20 11:30:00,86.17,86.24,86.14,86.19,10961.0,75.5642,75.6256,75.5379,75.5818,10961.0
2021-12-20 11:35:00,86.2,86.26,86.14,86.2,8180.0,75.5905,75.6432,75.5379,75.5905,8180.0
2021-12-20 11:40:00,86.2,86.22,86.13,86.21,7166.0,75.5905,75.6081,75.5292,75.5993,7166.0
2021-12-20 11:45:00,86.23,86.28,86.12,86.27,15137.0,75.6168,75.6607,75.5204,75.6519,15137.0
2021-12-20 11:50:00,86.28,86.44,86.28,86.4,14939.0,75.6607,75.801,75.6607,75.7659,14939.0
2021-12-20 11:55:00,86.43,86.44,86.35,86.43,17093.0,75.7922,75.801,75.7221,75.7922,17093.0
2021-12-20 12:00:00,86.44,86.44,86.33,86.35,12803.0,75.801,75.801,75.7045,75.7221,12803.0
2021-12-20 12:05:00,86.37,86.42,86.34,86.42,11182.0,75.7396,75.7835,75.7133,75.7835,11182.0
2021-12-20 12:10:00,86.41,86.43,86.34,86.34,7996.0,75.7747,75.7922,75.7133,75.7133,7996.0
2021-12-20 12:15:00,86.33,86.37,86.28,86.37,13081.0,75.7045,75.7396,75.6607,75.7396,13081.0
2021-12-20 12:20:00,86.36,86.37,86.29,86.29,5164.0,75.7308,75.7396,75.6695,75.6695,5164.0
2021-12-20 12:25:00,86.3,86.36,86.29,86.35,6547.0,75.6782,75.7308,75.6695,75.7221,6547.0
2021-12-20 12:30:00,86.36,86.36,86.21,86.23,10817.0,75.7308,75.7308,75.5993,75.6168,10817.0
2021-12-20 12:35:00,86.25,86.35,86.25,86.35,6729.0,75.6344,75.7221,75.6344,75.7221,6729.0
2021-12-20 12:40:00,86.37,86.4,86.34,86.38,9656.0,75.7396,75.7659,75.7133,75.7484,9656.0
2021-12-20 12:45:00,86.38,86.46,86.36,86.45,18383.0,75.7484,75.8185,75.7308,75.8098,18383.0
2021-12-20 12:50:00,86.45,86.6,86.45,86.6,14414.0,75.8098,75.9413,75.8098,75.9413,14414.0
2021-12-20 12:55:00,86.59,86.59,86.5,86.5,7864.0,75.9325,75.9325,75.8536,75.8536,7864.0
2021-12-20 13:00:00,86.51,86.53,86.46,86.52,12712.0,75.8624,75.8799,75.8185,75.8712,12712.0
2021-12-20 13:05:00,86.53,86.65,86.53,86.65,22319.0,75.8799,75.9852,75.8799,75.9852,22319.0
2021-12-20 13:10:00,86.66,86.67,86.5,86.6,24247.0,75.9939,76.0027,75.8536,75.9413,24247.0
2021-12-20 13:15:00,86.6,86.62,86.56,86.58,7198.0,75.9413,75.9588,75.9062,75.9238,7198.0
2021-12-20 13:20:00,86.58,86.67,86.57,86.67,9814.0,75.9238,76.0027,75.915,76.0027,9814.0
2021-12-20 13:25:00,86.67,86.72,86.64,86.71,8505.0,76.0027,76.0465,75.9764,76.0378,8505.0
2021-12-20 13:30:00,86.69,86.78,86.69,86.75,17151.0,76.0202,76.0992,76.0202,76.0728,17151.0
2021-12-20 13:35:00,86.76,86.85,86.75,86.85,10547.0,76.0816,76.1605,76.0728,76.1605,10547.0
2021-12-20 13:40:00,86.84,86.89,86.81,86.82,9160.0,76.1518,76.1956,76.1255,76.1342,9160.0
2021-12-20 13:45:00,86.81,86.81,86.76,86.8,4362.0,76.1255,76.1255,76.0816,76.1167,4362.0
2021-12-20 13:50:00,86.81,86.81,86.74,86.8,9336.0,76.1255,76.1255,76.0641,76.1167,9336.0
2021-12-20 13:55:00,86.81,86.81,86.7,86.7,7438.0,76.1255,76.1255,76.029,76.029,7438.0
2021-12-20 14:00:00,86.71,86.82,86.68,86.79,12477.0,76.0378,76.1342,76.0115,76.1079,12477.0
2021-12-20 14:05:00,86.79,86.79,86.72,86.77,11563.0,76.1079,76.1079,76.0465,76.0904,11563.0
2021-12-20 14:10:00,86.76,86.77,86.65,86.68,8634.0,76.0816,76.0904,75.9852,76.0115,8634.0
2021-12-20 14:15:00,86.69,86.71,86.61,86.61,11421.0,76.0202,76.0378,75.9501,75.9501,11421.0
2021-12-20 14:20:00,86.61,86.72,86.58,86.67,9031.0,75.9501,76.0465,75.9238,76.0027,9031.0
2021-12-20 14:25:00,86.66,86.71,86.63,86.7,14194.0,75.9939,76.0378,75.9676,76.029,14194.0
2021-12-20 14:30:00,86.71,86.72,86.58,86.7,10457.0,76.0378,76.0465,75.9238,76.029,10457.0
2021-12-20 14:35:00,86.7,86.81,86.68,86.8,8346.0,76.029,76.1255,76.0115,76.1167,8346.0
2021-12-20 14:40:00,86.81,86.85,86.79,86.83,9422.0,76.1255,76.1605,76.1079,76.143,9422.0
2021-12-20 14:45:00,86.83,86.88,86.78,86.87,12259.0,76.143,76.1868,76.0992,76.1781,12259.0
2021-12-20 14:50:00,86.87,86.89,86.85,86.87,11338.0,76.1781,76.1956,76.1605,76.1781,11338.0
2021-12-20 14:55:00,86.88,86.92,86.83,86.88,8547.0,76.1868,76.2219,76.143,76.1868,8547.0
2021-12-20 15:00:00,86.88,86.96,86.86,86.95,14029.0,76.1868,76.257,76.1693,76.2482,14029.0
2021-12-20 15:05:00,86.95,86.99,86.9,86.99,10168.0,76.2482,76.2833,76.2044,76.2833,10168.0
2021-12-20 15:10:00,87.0,87.02,86.92,86.92,10703.0,76.2921,76.3096,76.2219,76.2219,10703.0
2021-12-20 15:15:00,86.91,87.03,86.9,86.94,23888.0,76.2131,76.3184,76.2044,76.2395,23888.0
2021-12-20 15:20:00,86.95,87.0,86.87,86.91,18283.0,76.2482,76.2921,76.1781,76.2131,18283.0
2021-12-20 15:25:00,86.9,87.08,86.89,87.06,58541.0,76.2044,76.3622,76.1956,76.3447,58541.0
2021-12-20 15:30:00,87.08,87.13,86.96,87.06,15718.0,76.3622,76.4061,76.257,76.3447,15718.0
2021-12-20 15:35:00,87.06,87.1,86.96,87.0,15962.0,76.3447,76.3798,76.257,76.2921,15962.0
2021-12-20 15:40:00,86.99,87.02,86.91,86.98,14983.0,76.2833,76.3096,76.2131,76.2745,14983.0
2021-12-20 15:45:00,86.97,87.13,86.95,87.09,31218.0,76.2658,76.4061,76.2482,76.371,31218.0
2021-12-20 15:50:00,87.13,87.26,87.13,87.15,64339.0,76.4061,76.5201,76.4061,76.4236,64339.0
2021-12-20 15:55:00,87.16,87.33,87.13,87.25,119402.0,76.4324,76.5815,76.4061,76.5113,119402.0
2021-12-21 09:30:00,87.68,87.76,87.27,87.45,43358.0,76.8884,76.9585,76.5288,76.6867,43358.0
2021-12-21 09:35:00,87.49,87.73,87.43,87.63,17048.0,76.7218,76.9322,76.6691,76.8445,17048.0
2021-12-21 09:40:00,87.56,87.56,87.38,87.41,15399.0,76.7831,76.7831,76.6253,76.6516,15399.0
2021-12-21 09:45:00,87.36,87.4,87.24,87.24,20785.0,76.6078,76.6428,76.5025,76.5025,20785.0
2021-12-21 09:50:00,87.25,87.35,87.11,87.35,12979.0,76.5113,76.599,76.3885,76.599,12979.0
2021-12-21 09:55:00,87.38,87.41,87.23,87.25,15686.0,76.6253,76.6516,76.4938,76.5113,15686.0
2021-12-21 10:00:00,87.26,87.28,86.98,87.01,25045.0,76.5201,76.5376,76.2745,76.3008,25045.0
2021-12-21 10:05:00,87.02,87.05,86.91,87.04,25102.0,76.3096,76.3359,76.2131,76.3271,25102.0
2021-12-21 10:10:00,87.08,87.19,87.02,87.16,28323.0,76.3622,76.4587,76.3096,76.4324,28323.0
2021-12-21 10:15:00,87.14,87.21,87.05,87.15,23235.0,76.4148,76.4762,76.3359,76.4236,23235.0
2021-12-21 10:20:00,87.14,87.3,87.12,87.26,14138.0,76.4148,76.5551,76.3973,76.5201,14138.0
2021-12-21 10:25:00,87.25,87.25,87.08,87.13,12692.0,76.5113,76.5113,76.3622,76.4061,12692.0
2021-12-21 10:30:00,87.11,87.2,87.11,87.16,19319.0,76.3885,76.4675,76.3885,76.4324,19319.0
2021-12-21 10:35:00,87.16,87.18,87.01,87.01,20356.0,76.4324,76.4499,76.3008,76.3008,20356.0
2021-12-21 10:40:00,87.0,87.06,86.92,86.94,13915.0,76.2921,76.3447,76.2219,76.2395,13915.0
2021-12-21 10:45:00,86.93,86.93,86.7,86.71,8507.0,76.2307,76.2307,76.029,76.0378,8507.0
2021-12-21 10:50:00,86.69,86.76,86.65,86.68,11757.0,76.0202,76.0816,75.9852,76.0115,11757.0
2021-12-21 10:55:00,86.69,86.76,86.66,86.69,30996.0,76.0202,76.0816,75.9939,76.0202,30996.0
2021-12-21 11:00:00,86.68,86.68,86.53,86.56,25372.0,76.0115,76.0115,75.8799,75.9062,25372.0
2021-12-21 11:05:00,86.59,86.63,86.52,86.53,13669.0,75.9325,75.9676,75.8712,75.8799,13669.0
2021-12-21 11:10:00,86.54,86.56,86.42,86.42,31038.0,75.8887,75.9062,75.7835,75.7835,31038.0
2021-12-21 11:15:00,86.42,86.44,86.33,86.44,16918.0,75.7835,75.801,75.7045,75.801,16918.0
2021-12-21 11:20:00,86.42,86.43,86.37,86.38,15013.0,75.7835,75.7922,75.7396,75.7484,15013.0
2021-12-21 11:25:00,86.37,86.4,86.27,86.3,29696.0,75.7396,75.7659,75.6519,75.6782,29696.0
2021-12-21 11:30:00,86.3,86.39,86.27,86.38,23855.0,75.6782,75.7572,75.6519,75.7484,23855.0
2021-12-21 11:35:00,86.38,86.55,86.37,86.55,12965.0,75.7484,75.8975,75.7396,75.8975,12965.0
2021-12-21 11:40:00,86.57,86.86,86.55,86.86,18222.0,75.915,76.1693,75.8975,76.1693,18222.0
2021-12-21 11:45:00,86.88,86.97,86.85,86.93,21308.0,76.1868,76.2658,76.1605,76.2307,21308.0
2021-12-21 11:50:00,86.91,86.98,86.89,86.97,11503.0,76.2131,76.2745,76.1956,76.2658,11503.0
2021-12-21 11:55:00,86.94,86.98,86.86,86.87,7804.0,76.2395,76.2745,76.1693,76.1781,7804.0
2021-12-21 12:00:00,86.9,86.94,86.82,86.88,8391.0,76.2044,76.2395,76.1342,76.1868,8391.0
2021-12-21 12:05:00,86.86,86.97,86.86,86.95,18298.0,76.1693,76.2658,76.1693,76.2482,18298.0
2021-12-21 12:10:00,86.97,87.08,86.97,87.06,10254.0,76.2658,76.3622,76.2658,76.3447,10254.0
2021-12-21 12:15:00,87.08,87.12,87.03,87.04,8849.0,76.3622,76.3973,76.3184,76.3271,8849.0
2021-12-21 12:20:00,87.03,87.15,87.02,87.11,15416.0,76.3184,76.4236,76.3096,76.3885,15416.0
2021-12-21 12:25:00,87.12,87.12,87.07,87.12,29789.0,76.3973,76.3973,76.3535,76.3973,29789.0
2021-12-21 12:30:00,87.13,87.2,87.12,87.2,13975.0,76.4061,76.4675,76.3973,76.4675,13975.0
2021-12-21 12:35:00,87.2,87.25,87.19,87.25,13598.0,76.4675,76.5113,76.4587,76.5113,13598.0
2021-12-21 12:40:00,87.25,87.3,87.24,87.27,11523.0,76.5113,76.5551,76.5025,76.5288,11523.0
2021-12-21 12:45:00,87.28,87.32,87.24,87.32,12973.0,76.5376,76.5727,76.5025,76.5727,12973.0
2021-12-21 12:50:00,87.31,87.37,87.28,87.35,9441.0,76.5639,76.6165,76.5376,76.599,9441.0
2021-12-21 12:55:00,87.36,87.38,87.28,87.33,13417.0,76.6078,76.6253,76.5376,76.5815,13417.0
2021-12-21 13:00:00,87.31,87.34,87.26,87.29,6767.0,76.5639,76.5902,76.5201,76.5464,6767.0
2021-12-21 13:05:00,87.29,87.29,87.23,87.27,14343.0,76.5464,76.5464,76.4938,76.5288,14343.0
2021-12-21 13:10:00,87.26,87.33,87.25,87.31,13833.0,76.5201,76.5815,76.5113,76.5639,13833.0
2021-12-21 13:15:00,87.3,87.36,87.26,87.34,32476.0,76.5551,76.6078,76.5201,76.5902,32476.0
2021-12-21 13:20:00,87.35,87.44,87.34,87.42,18379.0,76.599,76.6779,76.5902,76.6604,18379.0
2021-12-21 13:25:00,87.43,87.46,87.41,87.43,20396.0,76.6691,76.6955,76.6516,76.6691,20396.0
2021-12-21 13:30:00,87.44,87.47,87.36,87.37,15582.0,76.6779,76.7042,76.6078,76.6165,15582.0
2021-12-21 13:35:00,87.38,87.41,87.36,87.4,34550.0,76.6253,76.6516,76.6078,76.6428,34550.0
2021-12-21 13:40:00,87.39,87.4,87.33,87.36,26497.0,76.6341,76.6428,76.5815,76.6078,26497.0
2021-12-21 13:45:00,87.36,87.39,87.33,87.38,20188.0,76.6078,76.6341,76.5815,76.6253,20188.0
2021-12-21 13:50:00,87.38,87.4,87.32,87.34,28099.0,76.6253,76.6428,76.5727,76.5902,28099.0
2021-12-21 13:55:00,87.33,87.42,87.32,87.34,12131.0,76.5815,76.6604,76.5727,76.5902,12131.0
2021-12-21 14:00:00,87.33,87.34,87.23,87.29,17897.0,76.5815,76.5902,76.4938,76.5464,17897.0
2021-12-21 14:05:00,87.28,87.28,87.08,87.1,25421.0,76.5376,76.5376,76.3622,76.3798,25421.0
2021-12-21 14:10:00,87.09,87.09,86.96,86.97,22580.0,76.371,76.371,76.257,76.2658,22580.0
2021-12-21 14:15:00,86.98,86.99,86.86,86.9,14154.0,76.2745,76.2833,76.1693,76.2044,14154.0
2021-12-21 14:20:00,86.91,86.92,86.76,86.76,34802.0,76.2131,76.2219,76.0816,76.0816,34802.0
2021-12-21 14:25:00,86.76,86.85,86.76,86.78,28157.0,76.0816,76.1605,76.0816,76.0992,28157.0
2021-12-21 14:30:00,86.78,86.84,86.73,86.79,22677.0,76.0992,76.1518,76.0553,76.1079,22677.0
2021-12-21 14:35:00,86.8,86.84,86.7,86.7,11875.0,76.1167,76.1518,76.029,76.029,11875.0
2021-12-21 14:40:00,86.7,86.75,86.66,86.67,18141.0,76.029,76.0728,75.9939,76.0027,18141.0
2021-12-21 14:45:00,86.67,86.73,86.67,86.7,19300.0,76.0027,76.0553,76.0027,76.029,19300.0
2021-12-21 14:50:00,86.69,86.72,86.58,86.59,21140.0,76.0202,76.0465,75.9238,75.9325,21140.0
2021-12-21 14:55:00,86.59,86.67,86.57,86.63,15728.0,75.9325,76.0027,75.915,75.9676,15728.0
2021-12-21 15:00:00,86.62,86.62,86.53,86.55,21191.0,75.9588,75.9588,75.8799,75.8975,21191.0
2021-12-21 15:05:00,86.55,86.57,86.44,86.45,16653.0,75.8975,75.915,75.801,75.8098,16653.0
2021-12-21 15:10:00,86.44,86.45,86.36,86.44,16069.0,75.801,75.8098,75.7308,75.801,16069.0
2021-12-21 15:15:00,86.45,86.65,86.45,86.65,14612.0,75.8098,75.9852,75.8098,75.9852,14612.0
2021-12-21 15:20:00,86.66,86.88,86.66,86.77,30627.0,75.9939,76.1868,75.9939,76.0904,30627.0
2021-12-21 15:25:00,86.74,86.77,86.62,86.63,17719.0,76.0641,76.0904,75.9588,75.9676,17719.0
2021-12-21 15:30:00,86.62,86.65,86.52,86.54,18425.0,75.9588,75.9852,75.8712,75.8887,18425.0
2021-12-21 15:35:00,86.55,86.61,86.48,86.52,26608.0,75.8975,75.9501,75.8361,75.8712,26608.0
2021-12-21 15:40:00,86.52,86.65,86.52,86.61,34990.0,75.8712,75.9852,75.8712,75.9501,34990.0
2021-12-21 15:45:00,86.6,86.61,86.5,86.52,68160.0,75.9413,75.9501,75.8536,75.8712,68160.0
2021-12-21 15:50:00,86.52,86.77,86.51,86.75,118074.0,75.8712,76.0904,75.8624,76.0728,118074.0
2021-12-21 15:55:00,86.76,86.82,86.65,86.74,178832.0,76.0816,76.1342,75.9852,76.0641,178832.0
2021-12-22 09:30:00,86.3,86.77,86.22,86.68,44570.0,75.6782,76.0904,75.6081,76.0115,44570.0
2021-12-22 09:35:00,86.7,86.76,86.35,86.44,14544.0,76.029,76.0816,75.7221,75.801,14544.0
2021-12-22 09:40:00,86.45,86.52,86.34,86.36,9226.0,75.8098,75.8712,75.7133,75.7308,9226.0
2021-12-22 09:45:00,86.39,86.45,86.29,86.4,10252.0,75.7572,75.8098,75.6695,75.7659,10252.0
2021-12-22 09:50:00,86.42,86.54,86.31,86.35,8329.0,75.7835,75.8887,75.687,75.7221,8329.0
2021-12-22 09:55:00,86.28,86.35,86.24,86.31,4397.0,75.6607,75.7221,75.6256,75.687,4397.0
2021-12-22 10:00:00,86.33,86.63,86.33,86.63,4076.0,75.7045,75.9676,75.7045,75.9676,4076.0
2021-12-22 10:05:00,86.63,86.71,86.61,86.68,4943.0,75.9676,76.0378,75.9501,76.0115,4943.0
2021-12-22 10:10:00,86.63,86.66,86.52,86.6,6441.0,75.9676,75.9939,75.8712,75.9413,6441.0
2021-12-22 10:15:00,86.56,86.57,86.43,86.43,3563.0,75.9062,75.915,75.7922,75.7922,3563.0
2021-12-22 10:20:00,86.46,86.51,86.4,86.44,12395.0,75.8185,75.8624,75.7659,75.801,12395.0
2021-12-22 10:25:00,86.48,86.57,86.45,86.55,6700.0,75.8361,75.915,75.8098,75.8975,6700.0
2021-12-22 10:30:00,86.55,86.56,86.4,86.48,5332.0,75.8975,75.9062,75.7659,75.8361,5332.0
2021-12-22 10:35:00,86.49,86.62,86.48,86.56,11634.0,75.8448,75.9588,75.8361,75.9062,11634.0
2021-12-22 10:40:00,86.57,86.7,86.54,86.7,4376.0,75.915,76.029,75.8887,76.029,4376.0
2021-12-22 10:45:00,86.7,86.81,86.7,86.79,7782.0,76.029,76.1255,76.029,76.1079,7782.0
2021-12-22 10:50:00,86.81,86.91,86.78,86.87,9809.0,76.1255,76.2131,76.0992,76.1781,9809.0
2021-12-22 10:55:00,86.9,86.95,86.84,86.87,8910.0,76.2044,76.2482,76.1518,76.1781,8910.0
2021-12-22 11:00:00,86.88,86.99,86.84,86.93,7252.0,76.1868,76.2833,76.1518,76.2307,7252.0
2021-12-22 11:05:00,86.94,87.01,86.88,86.9,7591.0,76.2395,76.3008,76.1868,76.2044,7591.0
2021-12-22 11:10:00,86.91,86.93,86.85,86.9,6720.0,76.2131,76.2307,76.1605,76.2044,6720.0
2021-12-22 11:15:00,86.91,86.91,86.79,86.82,12561.0,76.2131,76.2131,76.1079,76.1342,12561.0
2021-12-22 11:20:00,86.84,86.84,86.73,86.81,9380.0,76.1518,76.1518,76.0553,76.1255,9380.0
2021-12-22 11:25:00,86.8,86.84,86.76,86.81,3385.0,76.1167,76.1518,76.0816,76.1255,3385.0
2021-12-22 11:30:00,86.82,86.84,86.78,86.81,4988.0,76.1342,76.1518,76.0992,76.1255,4988.0
2021-12-22 11:35:00,86.81,86.84,86.73,86.73,3832.0,76.1255,76.1518,76.0553,76.0553,3832.0
2021-12-22 11:40:00,86.74,86.74,86.69,86.72,6182.0,76.0641,76.0641,76.0202,76.0465,6182.0
2021-12-22 11:45:00,86.73,86.73,86.67,86.68,7167.0,76.0553,76.0553,76.0027,76.0115,7167.0
2021-12-22 11:50:00,86.66,86.74,86.65,86.66,5766.0,75.9939,76.0641,75.9852,75.9939,5766.0
2021-12-22 11:55:00,86.66,86.79,86.65,86.76,11531.0,75.9939,76.1079,75.9852,76.0816,11531.0
2021-12-22 12:00:00,86.76,86.76,86.72,86.74,20568.0,76.0816,76.0816,76.0465,76.0641,20568.0
2021-12-22 12:05:00,86.74,86.77,86.71,86.76,11243.0,76.0641,76.0904,76.0378,76.0816,11243.0
2021-12-22 12:10:00,86.76,86.9,86.75,86.9,8790.0,76.0816,76.2044,76.0728,76.2044,8790.0
2021-12-22 12:15:00,86.9,86.9,86.84,86.84,2371.0,76.2044,76.2044,76.1518,76.1518,2371.0
2021-12-22 12:20:00,86.86,86.92,86.86,86.91,4086.0,76.1693,76.2219,76.1693,76.2131,4086.0
2021-12-22 12:25:00,86.91,86.96,86.89,86.92,12485.0,76.2131,76.257,76.1956,76.2219,12485.0
2021-12-22 12:30:00,86.95,86.95,86.91,86.92,5339.0,76.2482,76.2482,76.2131,76.2219,5339.0
2021-12-22 12:35:00,86.92,86.95,86.87,86.9,8468.0,76.2219,76.2482,76.1781,76.2044,8468.0
2021-12-22 12:40:00,86.89,86.99,86.89,86.99,12434.0,76.1956,76.2833,76.1956,76.2833,12434.0
2021-12-22 12:45:00,87.0,87.05,86.96,86.96,8587.0,76.2921,76.3359,76.257,76.257,8587.0
2021-12-22 12:50:00,86.98,87.01,86.95,86.98,4986.0,76.2745,76.3008,76.2482,76.2745,4986.0
2021-12-22 12:55:00,86.99,87.0,86.96,86.97,1873.0,76.2833,76.2921,76.257,76.2658,1873.0
2021-12-22 13:00:00,86.95,86.97,86.88,86.89,4775.0,76.2482,76.2658,76.1868,76.1956,4775.0
2021-12-22 13:05:00,86.9,86.91,86.84,86.84,8059.0,76.2044,76.2131,76.1518,76.1518,8059.0
2021-12-22 13:10:00,86.83,86.91,86.8,86.89,18640.0,76.143,76.2131,76.1167,76.1956,18640.0
2021-12-22 13:15:00,86.91,86.91,86.85,86.88,6263.0,76.2131,76.2131,76.1605,76.1868,6263.0
2021-12-22 13:20:00,86.88,86.89,86.83,86.84,5041.0,76.1868,76.1956,76.143,76.1518,5041.0
2021-12-22 13:25:00,86.84,86.88,86.83,86.88,9012.0,76.1518,76.1868,76.143,76.1868,9012.0
2021-12-22 13:30:00,86.87,86.9,86.85,86.87,3707.0,76.1781,76.2044,76.1605,76.1781,3707.0
2021-12-22 13:35:00,86.85,86.88,86.81,86.86,7925.0,76.1605,76.1868,76.1255,76.1693,7925.0
2021-12-22 13:40:00,86.85,86.93,86.85,86.89,8701.0,76.1605,76.2307,76.1605,76.1956,8701.0
2021-12-22 13:45:00,86.87,86.88,86.83,86.83,5775.0,76.1781,76.1868,76.143,76.143,5775.0
2021-12-22 13:50:00,86.82,86.83,86.78,86.79,2767.0,76.1342,76.143,76.0992,76.1079,2767.0
2021-12-22 13:55:00,86.78,86.81,86.74,86.74,5041.0,76.0992,76.1255,76.0641,76.0641,5041.0
2021-12-22 14:00:00,86.74,86.77,86.64,86.65,5065.0,76.0641,76.0904,75.9764,75.9852,5065.0
2021-12-22 14:05:00,86.64,86.71,86.64,86.71,3831.0,75.9764,76.0378,75.9764,76.0378,3831.0
2021-12-22 14:10:00,86.71,86.71,86.65,86.67,4435.0,76.0378,76.0378,75.9852,76.0027,4435.0
2021-12-22 14:15:00,86.65,86.7,86.65,86.67,7590.0,75.9852,76.029,75.9852,76.0027,7590.0
2021-12-22 14:20:00,86.66,86.71,86.65,86.66,6283.0,75.9939,76.0378,75.9852,75.9939,6283.0
2021-12-22 14:25:00,86.63,86.69,86.61,86.61,7366.0,75.9676,76.0202,75.9501,75.9501,7366.0
2021-12-22 14:30:00,86.62,86.62,86.57,86.57,4664.0,75.9588,75.9588,75.915,75.915,4664.0
2021-12-22 14:35:00,86.59,86.6,86.47,86.47,10522.0,75.9325,75.9413,75.8273,75.8273,10522.0
2021-12-22 14:40:00,86.48,86.5,86.34,86.35,10523.0,75.8361,75.8536,75.7133,75.7221,10523.0
2021-12-22 14:45:00,86.35,86.44,86.33,86.44,13692.0,75.7221,75.801,75.7045,75.801,13692.0
2021-12-22 14:50:00,86.44,86.51,86.43,86.5,24201.0,75.801,75.8624,75.7922,75.8536,24201.0
2021-12-22 14:55:00,86.5,86.55,86.5,86.53,6216.0,75.8536,75.8975,75.8536,75.8799,6216.0
2021-12-22 15:00:00,86.53,86.54,86.45,86.53,15567.0,75.8799,75.8887,75.8098,75.8799,15567.0
2021-12-22 15:05:00,86.53,86.53,86.44,86.49,11608.0,75.8799,75.8799,75.801,75.8448,11608.0
2021-12-22 15:10:00,86.47,86.51,86.45,86.48,4669.0,75.8273,75.8624,75.8098,75.8361,4669.0
2021-12-22 15:15:00,86.48,86.55,86.45,86.51,11197.0,75.8361,75.8975,75.8098,75.8624,11197.0
2021-12-22 15:20:00,86.52,86.52,86.42,86.45,11960.0,75.8712,75.8712,75.7835,75.8098,11960.0
2021-12-22 15:25:00,86.44,86.47,86.34,86.39,88368.0,75.801,75.8273,75.7133,75.7572,88368.0
2021-12-22 15:30:00,86.39,86.48,86.33,86.48,25353.0,75.7572,75.8361,75.7045,75.8361,25353.0
2021-12-22 15:35:00,86.48,86.49,86.4,86.4,20809.0,75.8361,75.8448,75.7659,75.7659,20809.0
2021-12-22 15:40:00,86.4,86.52,86.39,86.5,30135.0,75.7659,75.8712,75.7572,75.8536,30135.0
2021-12-22 15:45:00,86.5,86.59,86.49,86.53,32304.0,75.8536,75.9325,75.8448,75.8799,32304.0
2021-12-22 15:50:00,86.53,86.64,86.53,86.55,66780.0,75.8799,75.9764,75.8799,75.8975,66780.0
2021-12-22 15:55:00,86.55,86.67,86.55,86.64,169902.0,75.8975,76.0027,75.8975,75.9764,169902.0
2021-12-23 09:30:00,86.68,86.78,86.35,86.41,47135.0,76.0115,76.0992,75.7221,75.7747,47135.0
2021-12-23 09:35:00,86.41,86.65,86.36,86.58,30996.0,75.7747,75.9852,75.7308,75.9238,30996.0
2021-12-23 09:40:00,86.58,86.7,86.48,86.69,32632.0,75.9238,76.029,75.8361,76.0202,32632.0
2021-12-23 09:45:00,86.67,86.85,86.65,86.73,12356.0,76.0027,76.1605,75.9852,76.0553,12356.0
2021-12-23 09:50:00,86.72,86.83,86.69,86.73,8882.0,76.0465,76.143,76.0202,76.0553,8882.0
2021-12-23 09:55:00,86.73,86.82,86.67,86.8,6028.0,76.0553,76.1342,76.0027,76.1167,6028.0
2021-12-23 10:00:00,86.8,86.87,86.77,86.87,7822.0,76.1167,76.1781,76.0904,76.1781,7822.0
2021-12-23 10:05:00,86.89,86.99,86.87,86.9,9805.0,76.1956,76.2833,76.1781,76.2044,9805.0
2021-12-23 10:10:00,86.89,86.9,86.76,86.81,12846.0,76.1956,76.2044,76.0816,76.1255,12846.0
2021-12-23 10:15:00,86.81,86.88,86.77,86.81,6836.0,76.1255,76.1868,76.0904,76.1255,6836.0
2021-12-23 10:20:00,86.84,86.89,86.78,86.89,8025.0,76.1518,76.1956,76.0992,76.1956,8025.0
2021-12-23 10:25:00,86.86,86.9,86.81,86.84,6445.0,76.1693,76.2044,76.1255,76.1518,6445.0
2021-12-23 10:30:00,86.84,86.89,86.72,86.75,14531.0,76.1518,76.1956,76.0465,76.0728,14531.0
2021-12-23 10:35:00,86.72,86.83,86.69,86.79,25576.0,76.0465,76.143,76.0202,76.1079,25576.0
2021-12-23 10:40:00,86.82,86.84,86.71,86.76,18845.0,76.1342,76.1518,76.0378,76.0816,18845.0
2021-12-23 10:45:00,86.76,86.81,86.73,86.76,6940.0,76.0816,76.1255,76.0553,76.0816,6940.0
2021-12-23 10:50:00,86.78,86.84,86.77,86.84,7527.0,76.0992,76.1518,76.0904,76.1518,7527.0
2021-12-23 10:55:00,86.82,86.92,86.82,86.85,11010.0,76.1342,76.2219,76.1342,76.1605,11010.0
2021-12-23 11:00:00,86.85,86.85,86.76,86.83,15429.0,76.1605,76.1605,76.0816,76.143,15429.0
2021-12-23 11:05:00,86.81,86.96,86.81,86.92,10077.0,76.1255,76.257,76.1255,76.2219,10077.0
2021-12-23 11:10:00,86.91,86.92,86.84,86.88,10547.0,76.2131,76.2219,76.1518,76.1868,10547.0
2021-12-23 11:15:00,86.86,86.86,86.72,86.78,19210.0,76.1693,76.1693,76.0465,76.0992,19210.0
2021-12-23 11:20:00,86.79,86.8,86.68,86.72,8082.0,76.1079,76.1167,76.0115,76.0465,8082.0
2021-12-23 11:25:00,86.75,86.79,86.7,86.76,10193.0,76.0728,76.1079,76.029,76.0816,10193.0
2021-12-23 11:30:00,86.71,86.77,86.7,86.75,8138.0,76.0378,76.0904,76.029,76.0728,8138.0
2021-12-23 11:35:00,86.75,86.81,86.73,86.78,7191.0,76.0728,76.1255,76.0553,76.0992,7191.0
2021-12-23 11:40:00,86.79,86.81,86.76,86.76,3101.0,76.1079,76.1255,76.0816,76.0816,3101.0
2021-12-23 11:45:00,86.76,86.81,86.76,86.8,6558.0,76.0816,76.1255,76.0816,76.1167,6558.0
2021-12-23 11:50:00,86.82,86.85,86.78,86.82,8318.0,76.1342,76.1605,76.0992,76.1342,8318.0
2021-12-23 11:55:00,86.81,86.86,86.81,86.83,4896.0,76.1255,76.1693,76.1255,76.143,4896.0
2021-12-23 12:00:00,86.81,86.83,86.79,86.81,5014.0,76.1255,76.143,76.1079,76.1255,5014.0
2021-12-23 12:05:00,86.8,86.8,86.66,86.66,4223.0,76.1167,76.1167,75.9939,75.9939,4223.0
2021-12-23 12:10:00,86.67,86.69,86.58,86.58,11582.0,76.0027,76.0202,75.9238,75.9238,11582.0
2021-12-23 12:15:00,86.57,86.58,86.53,86.56,7369.0,75.915,75.9238,75.8799,75.9062,7369.0
2021-12-23 12:20:00,86.56,86.56,86.49,86.51,3191.0,75.9062,75.9062,75.8448,75.8624,3191.0
2021-12-23 12:25:00,86.51,86.51,86.46,86.48,6382.0,75.8624,75.8624,75.8185,75.8361,6382.0
2021-12-23 12:30:00,86.5,86.55,86.48,86.55,7894.0,75.8536,75.8975,75.8361,75.8975,7894.0
2021-12-23 12:35:00,86.55,86.56,86.52,86.54,12336.0,75.8975,75.9062,75.8712,75.8887,12336.0
2021-12-23 12:40:00,86.55,86.55,86.48,86.5,9129.0,75.8975,75.8975,75.8361,75.8536,9129.0
2021-12-23 12:45:00,86.5,86.5,86.46,86.48,8462.0,75.8536,75.8536,75.8185,75.8361,8462.0
2021-12-23 12:50:00,86.48,86.49,86.44,86.48,5894.0,75.8361,75.8448,75.801,75.8361,5894.0
2021-12-23 12:55:00,86.5,86.51,86.44,86.48,5341.0,75.8536,75.8624,75.801,75.8361,5341.0
2021-12-23 13:00:00,86.48,86.5,86.45,86.47,4347.0,75.8361,75.8536,75.8098,75.8273,4347.0
2021-12-23 13:05:00,86.47,86.5,86.45,86.46,5787.0,75.8273,75.8536,75.8098,75.8185,5787.0
2021-12-23 13:10:00,86.46,86.47,86.42,86.43,5923.0,75.8185,75.8273,75.7835,75.7922,5923.0
2021-12-23 13:15:00,86.42,86.42,86.38,86.39,6271.0,75.7835,75.7835,75.7484,75.7572,6271.0
2021-12-23 13:20:00,86.38,86.39,86.34,86.36,7265.0,75.7484,75.7572,75.7133,75.7308,7265.0
2021-12-23 13:25:00,86.36,86.38,86.33,86.38,6334.0,75.7308,75.7484,75.7045,75.7484,6334.0
2021-12-23 13:30:00,86.37,86.42,86.36,86.42,4450.0,75.7396,75.7835,75.7308,75.7835,4450.0
2021-12-23 13:35:00,86.42,86.47,86.41,86.46,5435.0,75.7835,75.8273,75.7747,75.8185,5435.0
2021-12-23 13:40:00,86.45,86.46,86.41,86.42,4466.0,75.8098,75.8185,75.7747,75.7835,4466.0
2021-12-23 13:45:00,86.44,86.46,86.42,86.45,10155.0,75.801,75.8185,75.7835,75.8098,10155.0
2021-12-23 13:50:00,86.45,86.46,86.43,86.44,4056.0,75.8098,75.8185,75.7922,75.801,4056.0
2021-12-23 13:55:00,86.45,86.48,86.45,86.48,6252.0,75.8098,75.8361,75.8098,75.8361,6252.0
2021-12-23 14:00:00,86.5,86.58,86.49,86.56,3726.0,75.8536,75.9238,75.8448,75.9062,3726.0
2021-12-23 14:05:00,86.56,86.58,86.54,86.57,3278.0,75.9062,75.9238,75.8887,75.915,3278.0
2021-12-23 14:10:00,86.57,86.59,86.52,86.53,4796.0,75.915,75.9325,75.8712,75.8799,4796.0
2021-12-23 14:15:00,86.54,86.55,86.51,86.53,3757.0,75.8887,75.8975,75.8624,75.8799,3757.0
2021-12-23 14:20:00,86.54,86.54,86.49,86.49,1457.0,75.8887,75.8887,75.8448,75.8448,1457.0
2021-12-23 14:25:00,86.47,86.51,86.46,86.49,3030.0,75.8273,75.8624,75.8185,75.8448,3030.0
2021-12-23 14:30:00,86.49,86.56,86.49,86.51,6812.0,75.8448,75.9062,75.8448,75.8624,6812.0
2021-12-23 14:35:00,86.54,86.58,86.51,86.57,5508.0,75.8887,75.9238,75.8624,75.915,5508.0
2021-12-23 14:40:00,86.55,86.55,86.51,86.52,2362.0,75.8975,75.8975,75.8624,75.8712,2362.0
2021-12-23 14:45:00,86.52,86.57,86.52,86.56,5844.0,75.8712,75.915,75.8712,75.9062,5844.0
2021-12-23 14:50:00,86.56,86.61,86.54,86.61,4053.0,75.9062,75.9501,75.8887,75.9501,4053.0
2021-12-23 14:55:00,86.61,86.65,86.59,86.6,7575.0,75.9501,75.9852,75.9325,75.9413,7575.0
2021-12-23 15:00:00,86.58,86.6,86.56,86.57,7915.0,75.9238,75.9413,75.9062,75.915,7915.0
2021-12-23 15:05:00,86.57,86.6,86.56,86.59,6730.0,75.915,75.9413,75.9062,75.9325,6730.0
2021-12-23 15:10:00,86.58,86.61,86.57,86.58,5176.0,75.9238,75.9501,75.915,75.9238,5176.0
2021-12-23 15:15:00,86.59,86.7,86.57,86.69,11699.0,75.9325,76.029,75.915,76.0202,11699.0
2021-12-23 15:20:00,86.69,86.69,86.62,86.65,8286.0,76.0202,76.0202,75.9588,75.9852,8286.0
2021-12-23 15:25:00,86.65,86.71,86.63,86.7,13707.0,75.9852,76.0378,75.9676,76.029,13707.0
2021-12-23 15:30:00,86.7,86.7,86.58,86.58,13853.0,76.029,76.029,75.9238,75.9238,13853.0
2021-12-23 15:35:00,86.58,86.72,86.56,86.66,19758.0,75.9238,76.0465,75.9062,75.9939,19758.0
2021-12-23 15:40:00,86.64,86.68,86.57,86.68,21046.0,75.9764,76.0115,75.915,76.0115,21046.0
2021-12-23 15:45:00,86.67,86.74,86.67,86.71,22567.0,76.0027,76.0641,76.0027,76.0378,22567.0
2021-12-23 15:50:00,86.72,86.83,86.68,86.7,39711.0,76.0465,76.143,76.0115,76.029,39711.0
2021-12-23 15:55:00,86.71,86.73,86.48,86.51,62900.0,76.0378,76.0553,75.8361,75.8624,62900.0
2021-12-27 09:30:00,86.65,86.74,86.46,86.59,17829.0,75.9852,76.0641,75.8185,75.9325,17829.0
2021-12-27 09:35:00,86.65,86.75,86.42,86.42,6100.0,75.9852,76.0728,75.7835,75.7835,6100.0
2021-12-27 09:40:00,86.42,86.45,86.27,86.27,7344.0,75.7835,75.8098,75.6519,75.6519,7344.0
2021-12-27 09:45:00,86.36,86.48,86.27,86.45,6673.0,75.7308,75.8361,75.6519,75.8098,6673.0
2021-12-27 09:50:00,86.48,86.54,86.42,86.49,4921.0,75.8361,75.8887,75.7835,75.8448,4921.0
2021-12-27 09:55:00,86.47,86.47,86.38,86.42,5296.0,75.8273,75.8273,75.7484,75.7835,5296.0
2021-12-27 10:00:00,86.48,86.54,86.43,86.44,5357.0,75.8361,75.8887,75.7922,75.801,5357.0
2021-12-27 10:05:00,86.44,86.47,86.32,86.34,7520.0,75.801,75.8273,75.6958,75.7133,7520.0
2021-12-27 10:10:00,86.31,86.48,86.3,86.47,10260.0,75.687,75.8361,75.6782,75.8273,10260.0
2021-12-27 10:15:00,86.47,86.66,86.44,86.65,13478.0,75.8273,75.9939,75.801,75.9852,13478.0
2021-12-27 10:20:00,86.63,86.7,86.59,86.59,9286.0,75.9676,76.029,75.9325,75.9325,9286.0
2021-12-27 10:25:00,86.61,86.67,86.54,86.66,9827.0,75.9501,76.0027,75.8887,75.9939,9827.0
2021-12-27 10:30:00,86.65,86.66,86.55,86.56,6810.0,75.9852,75.9939,75.8975,75.9062,6810.0
2021-12-27 10:35:00,86.55,86.59,86.54,86.55,10655.0,75.8975,75.9325,75.8887,75.8975,10655.0
2021-12-27 10:40:00,86.53,86.63,86.51,86.62,14270.0,75.8799,75.9676,75.8624,75.9588,14270.0
2021-12-27 10:45:00,86.61,86.61,86.49,86.56,5130.0,75.9501,75.9501,75.8448,75.9062,5130.0
2021-12-27 10:50:00,86.56,86.62,86.53,86.6,19419.0,75.9062,75.9588,75.8799,75.9413,19419.0
2021-12-27 10:55:00,86.6,86.6,86.55,86.6,37161.0,75.9413,75.9413,75.8975,75.9413,37161.0
2021-12-27 11:00:00,86.61,86.7,86.59,86.69,25900.0,75.9501,76.029,75.9325,76.0202,25900.0
2021-12-27 11:05:00,86.69,86.72,86.67,86.69,8664.0,76.0202,76.0465,76.0027,76.0202,8664.0
2021-12-27 11:10:00,86.69,86.72,86.63,86.64,5512.0,76.0202,76.0465,75.9676,75.9764,5512.0
2021-12-27 11:15:00,86.64,86.71,86.63,86.69,5859.0,75.9764,76.0378,75.9676,76.0202,5859.0
2021-12-27 11:20:00,86.69,86.76,86.61,86.67,7667.0,76.0202,76.0816,75.9501,76.0027,7667.0
2021-12-27 11:25:00,86.69,86.69,86.61,86.65,9187.0,76.0202,76.0202,75.9501,75.9852,9187.0
2021-12-27 11:30:00,86.64,86.72,86.62,86.72,7222.0,75.9764,76.0465,75.9588,76.0465,7222.0
2021-12-27 11:35:00,86.73,86.74,86.69,86.72,9110.0,76.0553,76.0641,76.0202,76.0465,9110.0
2021-12-27 11:40:00,86.72,86.74,86.67,86.67,5730.0,76.0465,76.0641,76.0027,76.0027,5730.0
2021-12-27 11:45:00,86.66,86.69,86.66,86.66,3565.0,75.9939,76.0202,75.9939,75.9939,3565.0
2021-12-27 11:50:00,86.67,86.69,86.6,86.6,6558.0,76.0027,76.0202,75.9413,75.9413,6558.0
2021-12-27 11:55:00,86.59,86.63,86.57,86.62,5516.0,75.9325,75.9676,75.915,75.9588,5516.0
2021-12-27 12:00:00,86.62,86.63,86.58,86.6,7193.0,75.9588,75.9676,75.9238,75.9413,7193.0
2021-12-27 12:05:00,86.61,86.61,86.56,86.56,6067.0,75.9501,75.9501,75.9062,75.9062,6067.0
2021-12-27 12:10:00,86.56,86.56,86.52,86.53,9507.0,75.9062,75.9062,75.8712,75.8799,9507.0
2021-12-27 12:15:00,86.54,86.57,86.53,86.55,11525.0,75.8887,75.915,75.8799,75.8975,11525.0
2021-12-27 12:20:00,86.58,86.63,86.57,86.6,8935.0,75.9238,75.9676,75.915,75.9413,8935.0
2021-12-27 12:25:00,86.6,86.63,86.6,86.61,11972.0,75.9413,75.9676,75.9413,75.9501,11972.0
2021-12-27 12:30:00,86.61,86.61,86.5,86.51,5616.0,75.9501,75.9501,75.8536,75.8624,5616.0
2021-12-27 12:35:00,86.5,86.55,86.49,86.53,4386.0,75.8536,75.8975,75.8448,75.8799,4386.0
2021-12-27 12:40:00,86.53,86.61,86.52,86.59,6003.0,75.8799,75.9501,75.8712,75.9325,6003.0
2021-12-27 12:45:00,86.59,86.6,86.58,86.6,6006.0,75.9325,75.9413,75.9238,75.9413,6006.0
2021-12-27 12:50:00,86.59,86.65,86.58,86.63,18039.0,75.9325,75.9852,75.9238,75.9676,18039.0
2021-12-27 12:55:00,86.64,86.67,86.6,86.6,6679.0,75.9764,76.0027,75.9413,75.9413,6679.0
2021-12-27 13:00:00,86.59,86.62,86.58,86.61,7510.0,75.9325,75.9588,75.9238,75.9501,7510.0
2021-12-27 13:05:00,86.62,86.62,86.57,86.59,11601.0,75.9588,75.9588,75.915,75.9325,11601.0
2021-12-27 13:10:00,86.6,86.63,86.57,86.61,6736.0,75.9413,75.9676,75.915,75.9501,6736.0
2021-12-27 13:15:00,86.61,86.62,86.57,86.59,5714.0,75.9501,75.9588,75.915,75.9325,5714.0
2021-12-27 13:20:00,86.59,86.64,86.56,86.64,6699.0,75.9325,75.9764,75.9062,75.9764,6699.0
2021-12-27 13:25:00,86.65,86.69,86.64,86.67,10258.0,75.9852,76.0202,75.9764,76.0027,10258.0
2021-12-27 13:30:00,86.68,86.69,86.65,86.67,8316.0,76.0115,76.0202,75.9852,76.0027,8316.0
2021-12-27 13:35:00,86.67,86.68,86.63,86.63,7279.0,76.0027,76.0115,75.9676,75.9676,7279.0
2021-12-27 13:40:00,86.64,86.71,86.63,86.7,4229.0,75.9764,76.0378,75.9676,76.029,4229.0
2021-12-27 13:45:00,86.71,86.75,86.7,86.74,9869.0,76.0378,76.0728,76.029,76.0641,9869.0
2021-12-27 13:50:00,86.73,86.76,86.72,86.75,6974.0,76.0553,76.0816,76.0465,76.0728,6974.0
2021-12-27 13:55:00,86.75,86.83,86.75,86.8,9221.0,76.0728,76.143,76.0728,76.1167,9221.0
2021-12-27 14:00:00,86.79,86.82,86.78,86.81,8635.0,76.1079,76.1342,76.0992,76.1255,8635.0
2021-12-27 14:05:00,86.8,86.81,86.77,86.79,9152.0,76.1167,76.1255,76.0904,76.1079,9152.0
2021-12-27 14:10:00,86.78,86.8,86.76,86.76,8839.0,76.0992,76.1167,76.0816,76.0816,8839.0
2021-12-27 14:15:00,86.77,86.79,86.7,86.7,7160.0,76.0904,76.1079,76.029,76.029,7160.0
2021-12-27 14:20:00,86.7,86.77,86.7,86.76,7606.0,76.029,76.0904,76.029,76.0816,7606.0
2021-12-27 14:25:00,86.77,86.82,86.77,86.81,6747.0,76.0904,76.1342,76.0904,76.1255,6747.0
2021-12-27 14:30:00,86.83,86.88,86.83,86.85,15478.0,76.143,76.1868,76.143,76.1605,15478.0
2021-12-27 14:35:00,86.86,86.91,86.86,86.89,8188.0,76.1693,76.2131,76.1693,76.1956,8188.0
2021-12-27 14:40:00,86.89,86.91,86.87,86.88,9915.0,76.1956,76.2131,76.1781,76.1868,9915.0
2021-12-27 14:45:00,86.87,86.88,86.8,86.82,7905.0,76.1781,76.1868,76.1167,76.1342,7905.0
2021-12-27 14:50:00,86.84,86.88,86.83,86.86,9120.0,76.1518,76.1868,76.143,76.1693,9120.0
2021-12-27 14:55:00,86.87,86.92,86.87,86.88,7980.0,76.1781,76.2219,76.1781,76.1868,7980.0
2021-12-27 15:00:00,86.87,86.97,86.85,86.96,13661.0,76.1781,76.2658,76.1605,76.257,13661.0
2021-12-27 15:05:00,86.96,86.96,86.89,86.9,12317.0,76.257,76.257,76.1956,76.2044,12317.0
2021-12-27 15:10:00,86.89,86.89,86.77,86.77,11744.0,76.1956,76.1956,76.0904,76.0904,11744.0
2021-12-27 15:15:00,86.76,86.81,86.73,86.8,15119.0,76.0816,76.1255,76.0553,76.1167,15119.0
2021-12-27 15:20:00,86.8,86.93,86.8,86.91,10733.0,76.1167,76.2307,76.1167,76.2131,10733.0
2021-12-27 15:25:00,86.91,86.96,86.91,86.95,14400.0,76.2131,76.257,76.2131,76.2482,14400.0
2021-12-27 15:30:00,86.96,87.05,86.96,87.01,16783.0,76.257,76.3359,76.257,76.3008,16783.0
2021-12-27 15:35:00,87.0,87.0,86.92,86.92,12741.0,76.2921,76.2921,76.2219,76.2219,12741.0
2021-12-27 15:40:00,86.93,87.01,86.93,86.97,12114.0,76.2307,76.3008,76.2307,76.2658,12114.0
2021-12-27 15:45:00,86.97,87.07,86.97,87.05,24155.0,76.2658,76.3535,76.2658,76.3359,24155.0
2021-12-27 15:50:00,87.06,87.19,87.06,87.09,51328.0,76.3447,76.4587,76.3447,76.371,51328.0
2021-12-27 15:55:00,87.08,87.1,86.98,87.09,114308.0,76.3622,76.3798,76.2745,76.371,114308.0
2021-12-28 09:30:00,87.32,87.58,87.25,87.42,29837.0,76.5727,76.8007,76.5113,76.6604,29837.0
2021-12-28 09:35:00,87.35,87.67,87.34,87.64,12470.0,76.599,76.8796,76.5902,76.8533,12470.0
2021-12-28 09:40:00,87.59,87.62,87.48,87.55,4179.0,76.8095,76.8358,76.713,76.7744,4179.0
2021-12-28 09:45:00,87.58,87.69,87.55,87.58,5268.0,76.8007,76.8971,76.7744,76.8007,5268.0
2021-12-28 09:50:00,87.6,87.6,87.47,87.54,7854.0,76.8182,76.8182,76.7042,76.7656,7854.0
2021-12-28 09:55:00,87.56,87.63,87.46,87.63,8562.0,76.7831,76.8445,76.6955,76.8445,8562.0
2021-12-28 10:00:00,87.62,87.73,87.62,87.67,7995.0,76.8358,76.9322,76.8358,76.8796,7995.0
2021-12-28 10:05:00,87.69,87.74,87.64,87.74,7126.0,76.8971,76.941,76.8533,76.941,7126.0
2021-12-28 10:10:00,87.73,87.94,87.69,87.92,11106.0,76.9322,77.1164,76.8971,77.0988,11106.0
2021-12-28 10:15:00,87.92,88.01,87.89,87.97,21834.0,77.0988,77.1778,77.0725,77.1427,21834.0
2021-12-28 10:20:00,87.98,88.01,87.9,87.91,13054.0,77.1515,77.1778,77.0813,77.0901,13054.0
2021-12-28 10:25:00,87.91,87.92,87.83,87.85,8694.0,77.0901,77.0988,77.0199,77.0375,8694.0
2021-12-28 10:30:00,87.84,87.88,87.79,87.8,8592.0,77.0287,77.0638,76.9848,76.9936,8592.0
2021-12-28 10:35:00,87.79,87.81,87.72,87.76,11493.0,76.9848,77.0024,76.9235,76.9585,11493.0
2021-12-28 10:40:00,87.76,87.86,87.71,87.86,9010.0,76.9585,77.0462,76.9147,77.0462,9010.0
2021-12-28 10:45:00,87.88,87.98,87.88,87.97,5066.0,77.0638,77.1515,77.0638,77.1427,5066.0
2021-12-28 10:50:00,87.97,88.02,87.94,87.96,22707.0,77.1427,77.1865,77.1164,77.1339,22707.0
2021-12-28 10:55:00,87.96,88.01,87.91,87.97,8492.0,77.1339,77.1778,77.0901,77.1427,8492.0
2021-12-28 11:00:00,87.95,88.0,87.95,87.96,5811.0,77.1251,77.169,77.1251,77.1339,5811.0
2021-12-28 11:05:00,87.95,88.06,87.95,88.03,11478.0,77.1251,77.2216,77.1251,77.1953,11478.0
2021-12-28 11:10:00,88.04,88.12,88.03,88.11,5720.0,77.2041,77.2742,77.1953,77.2655,5720.0
2021-12-28 11:15:00,88.14,88.19,88.09,88.19,9191.0,77.2918,77.3356,77.2479,77.3356,9191.0
2021-12-28 11:20:00,88.17,88.28,88.16,88.25,7106.0,77.3181,77.4145,77.3093,77.3882,7106.0
2021-12-28 11:25:00,88.23,88.26,88.19,88.2,8060.0,77.3707,77.397,77.3356,77.3444,8060.0
2021-12-28 11:30:00,88.21,88.24,88.13,88.17,10041.0,77.3531,77.3795,77.283,77.3181,10041.0
2021-12-28 11:35:00,88.18,88.3,88.18,88.28,5042.0,77.3268,77.4321,77.3268,77.4145,5042.0
2021-12-28 11:40:00,88.26,88.26,88.16,88.18,6236.0,77.397,77.397,77.3093,77.3268,6236.0
2021-12-28 11:45:00,88.19,88.2,88.13,88.16,6871.0,77.3356,77.3444,77.283,77.3093,6871.0
2021-12-28 11:50:00,88.15,88.17,88.06,88.09,6160.0,77.3005,77.3181,77.2216,77.2479,6160.0
2021-12-28 11:55:00,88.12,88.16,88.1,88.16,9522.0,77.2742,77.3093,77.2567,77.3093,9522.0
2021-12-28 12:00:00,88.17,88.21,88.15,88.2,7201.0,77.3181,77.3531,77.3005,77.3444,7201.0
2021-12-28 12:05:00,88.2,88.24,88.17,88.2,9200.0,77.3444,77.3795,77.3181,77.3444,9200.0
2021-12-28 12:10:00,88.19,88.24,88.18,88.21,4219.0,77.3356,77.3795,77.3268,77.3531,4219.0
2021-12-28 12:15:00,88.2,88.2,88.09,88.09,5320.0,77.3444,77.3444,77.2479,77.2479,5320.0
2021-12-28 12:20:00,88.11,88.15,88.11,88.13,3976.0,77.2655,77.3005,77.2655,77.283,3976.0
2021-12-28 12:25:00,88.11,88.14,88.06,88.08,6022.0,77.2655,77.2918,77.2216,77.2391,6022.0
2021-12-28 12:30:00,88.09,88.11,88.05,88.07,9775.0,77.2479,77.2655,77.2128,77.2304,9775.0
2021-12-28 12:35:00,88.09,88.13,88.07,88.12,5787.0,77.2479,77.283,77.2304,77.2742,5787.0
2021-12-28 12:40:00,88.11,88.12,88.04,88.09,7239.0,77.2655,77.2742,77.2041,77.2479,7239.0
2021-12-28 12:45:00,88.11,88.13,88.07,88.07,10224.0,77.2655,77.283,77.2304,77.2304,10224.0
2021-12-28 12:50:00,88.08,88.09,88.02,88.05,5790.0,77.2391,77.2479,77.1865,77.2128,5790.0
2021-12-28 12:55:00,88.07,88.08,88.02,88.05,6491.0,77.2304,77.2391,77.1865,77.2128,6491.0
2021-12-28 13:00:00,88.04,88.1,88.0,88.09,8761.0,77.2041,77.2567,77.169,77.2479,8761.0
2021-12-28 13:05:00,88.09,88.14,88.09,88.13,5677.0,77.2479,77.2918,77.2479,77.283,5677.0
2021-12-28 13:10:00,88.13,88.13,88.06,88.06,2750.0,77.283,77.283,77.2216,77.2216,2750.0
2021-12-28 13:15:00,88.07,88.12,88.07,88.11,2434.0,77.2304,77.2742,77.2304,77.2655,2434.0
2021-12-28 13:20:00,88.1,88.13,88.1,88.11,4278.0,77.2567,77.283,77.2567,77.2655,4278.0
2021-12-28 13:25:00,88.13,88.14,88.08,88.1,7844.0,77.283,77.2918,77.2391,77.2567,7844.0
2021-12-28 13:30:00,88.09,88.13,88.08,88.13,5461.0,77.2479,77.283,77.2391,77.283,5461.0
2021-12-28 13:35:00,88.13,88.13,88.05,88.07,4156.0,77.283,77.283,77.2128,77.2304,4156.0
2021-12-28 13:40:00,88.06,88.09,88.05,88.05,6437.0,77.2216,77.2479,77.2128,77.2128,6437.0
2021-12-28 13:45:00,88.06,88.12,88.06,88.1,8318.0,77.2216,77.2742,77.2216,77.2567,8318.0
2021-12-28 13:50:00,88.1,88.15,88.07,88.15,3782.0,77.2567,77.3005,77.2304,77.3005,3782.0
2021-12-28 13:55:00,88.14,88.18,88.14,88.17,6679.0,77.2918,77.3268,77.2918,77.3181,6679.0
2021-12-28 14:00:00,88.19,88.22,88.17,88.19,19891.0,77.3356,77.3619,77.3181,77.3356,19891.0
2021-12-28 14:05:00,88.19,88.22,88.17,88.18,3832.0,77.3356,77.3619,77.3181,77.3268,3832.0
2021-12-28 14:10:00,88.18,88.19,88.13,88.15,10240.0,77.3268,77.3356,77.283,77.3005,10240.0
2021-12-28 14:15:00,88.16,88.18,88.11,88.11,3954.0,77.3093,77.3268,77.2655,77.2655,3954.0
2021-12-28 14:20:00,88.12,88.17,88.12,88.15,2906.0,77.2742,77.3181,77.2742,77.3005,2906.0
2021-12-28 14:25:00,88.15,88.15,88.06,88.08,5578.0,77.3005,77.3005,77.2216,77.2391,5578.0
2021-12-28 14:30:00,88.07,88.07,87.99,88.01,8638.0,77.2304,77.2304,77.1602,77.1778,8638.0
2021-12-28 14:35:00,88.02,88.03,87.97,87.98,4050.0,77.1865,77.1953,77.1427,77.1515,4050.0
2021-12-28 14:40:00,87.98,88.01,87.98,88.0,7363.0,77.1515,77.1778,77.1515,77.169,7363.0
2021-12-28 14:45:00,88.0,88.05,88.0,88.05,9562.0,77.169,77.2128,77.169,77.2128,9562.0
2021-12-28 14:50:00,88.04,88.07,88.04,88.05,9363.0,77.2041,77.2304,77.2041,77.2128,9363.0
2021-12-28 14:55:00,88.06,88.07,88.05,88.06,2446.0,77.2216,77.2304,77.2128,77.2216,2446.0
2021-12-28 15:00:00,88.06,88.14,88.03,88.12,4587.0,77.2216,77.2918,77.1953,77.2742,4587.0
2021-12-28 15:05:00,88.12,88.15,88.09,88.11,15115.0,77.2742,77.3005,77.2479,77.2655,15115.0
2021-12-28 15:10:00,88.1,88.15,88.1,88.14,4600.0,77.2567,77.3005,77.2567,77.2918,4600.0
2021-12-28 15:15:00,88.13,88.16,88.1,88.1,14549.0,77.283,77.3093,77.2567,77.2567,14549.0
2021-12-28 15:20:00,88.09,88.16,88.02,88.03,7691.0,77.2479,77.3093,77.1865,77.1953,7691.0
2021-12-28 15:25:00,88.01,88.08,88.0,88.07,13332.0,77.1778,77.2391,77.169,77.2304,13332.0
2021-12-28 15:30:00,88.06,88.1,87.98,88.04,11129.0,77.2216,77.2567,77.1515,77.2041,11129.0
2021-12-28 15:35:00,88.05,88.07,87.97,88.0,20730.0,77.2128,77.2304,77.1427,77.169,20730.0
2021-12-28 15:40:00,88.0,88.1,87.99,88.05,16531.0,77.169,77.2567,77.1602,77.2128,16531.0
2021-12-28 15:45:00,88.05,88.14,88.03,88.14,41924.0,77.2128,77.2918,77.1953,77.2918,41924.0
2021-12-28 15:50:00,88.13,88.18,88.04,88.16,63998.0,77.283,77.3268,77.2041,77.3093,63998.0
2021-12-28 15:55:00,88.16,88.22,88.11,88.22,112115.0,77.3093,77.3619,77.2655,77.3619,112115.0
2021-12-29 09:30:00,88.37,88.49,88.14,88.14,27906.0,77.4935,77.5987,77.2918,77.2918,27906.0
2021-12-29 09:35:00,88.14,88.33,88.1,88.27,6563.0,77.2918,77.4584,77.2567,77.4058,6563.0
2021-12-29 09:40:00,88.22,88.46,88.2,88.36,17276.0,77.3619,77.5724,77.3444,77.4847,17276.0
2021-12-29 09:45:00,88.32,88.44,88.29,88.29,3571.0,77.4496,77.5548,77.4233,77.4233,3571.0
2021-12-29 09:50:00,88.32,88.32,88.11,88.17,8835.0,77.4496,77.4496,77.2655,77.3181,8835.0
2021-12-29 09:55:00,88.19,88.3,88.15,88.24,4680.0,77.3356,77.4321,77.3005,77.3795,4680.0
2021-12-29 10:00:00,88.24,88.3,88.17,88.19,9953.0,77.3795,77.4321,77.3181,77.3356,9953.0
2021-12-29 10:05:00,88.21,88.3,88.21,88.28,10509.0,77.3531,77.4321,77.3531,77.4145,10509.0
2021-12-29 10:10:00,88.27,88.38,88.26,88.34,6534.0,77.4058,77.5022,77.397,77.4671,6534.0
2021-12-29 10:15:00,88.33,88.52,88.33,88.5,14621.0,77.4584,77.625,77.4584,77.6075,14621.0
2021-12-29 10:20:00,88.48,88.48,88.26,88.27,4569.0,77.5899,77.5899,77.397,77.4058,4569.0
2021-12-29 10:25:00,88.27,88.27,88.16,88.17,3859.0,77.4058,77.4058,77.3093,77.3181,3859.0
2021-12-29 10:30:00,88.19,88.23,88.16,88.2,6285.0,77.3356,77.3707,77.3093,77.3444,6285.0
2021-12-29 10:35:00,88.21,88.32,88.19,88.31,7335.0,77.3531,77.4496,77.3356,77.4408,7335.0
2021-12-29 10:40:00,88.33,88.35,88.19,88.22,5885.0,77.4584,77.4759,77.3356,77.3619,5885.0
2021-12-29 10:45:00,88.23,88.29,88.2,88.25,4744.0,77.3707,77.4233,77.3444,77.3882,4744.0
2021-12-29 10:50:00,88.3,88.32,88.28,88.31,3316.0,77.4321,77.4496,77.4145,77.4408,3316.0
2021-12-29 10:55:00,88.33,88.33,88.16,88.17,4305.0,77.4584,77.4584,77.3093,77.3181,4305.0
2021-12-29 11:00:00,88.2,88.27,88.2,88.2,5284.0,77.3444,77.4058,77.3444,77.3444,5284.0
2021-12-29 11:05:00,88.21,88.21,88.12,88.15,3301.0,77.3531,77.3531,77.2742,77.3005,3301.0
2021-12-29 11:10:00,88.16,88.2,88.12,88.12,8369.0,77.3093,77.3444,77.2742,77.2742,8369.0
2021-12-29 11:15:00,88.13,88.23,88.12,88.19,9122.0,77.283,77.3707,77.2742,77.3356,9122.0
2021-12-29 11:20:00,88.2,88.22,88.16,88.18,4048.0,77.3444,77.3619,77.3093,77.3268,4048.0
2021-12-29 11:25:00,88.22,88.27,88.21,88.26,7684.0,77.3619,77.4058,77.3531,77.397,7684.0
2021-12-29 11:30:00,88.26,88.4,88.24,88.4,7933.0,77.397,77.5198,77.3795,77.5198,7933.0
2021-12-29 11:35:00,88.43,88.44,88.39,88.41,4923.0,77.5461,77.5548,77.511,77.5285,4923.0
2021-12-29 11:40:00,88.4,88.41,88.33,88.38,4763.0,77.5198,77.5285,77.4584,77.5022,4763.0
2021-12-29 11:45:00,88.37,88.41,88.35,88.41,8461.0,77.4935,77.5285,77.4759,77.5285,8461.0
2021-12-29 11:50:00,88.42,88.46,88.41,88.43,10445.0,77.5373,77.5724,77.5285,77.5461,10445.0
2021-12-29 11:55:00,88.44,88.45,88.36,88.36,6387.0,77.5548,77.5636,77.4847,77.4847,6387.0
2021-12-29 12:00:00,88.37,88.39,88.36,88.37,6312.0,77.4935,77.511,77.4847,77.4935,6312.0
2021-12-29 12:05:00,88.36,88.38,88.33,88.35,7769.0,77.4847,77.5022,77.4584,77.4759,7769.0
2021-12-29 12:10:00,88.34,88.37,88.31,88.33,5434.0,77.4671,77.4935,77.4408,77.4584,5434.0
2021-12-29 12:15:00,88.35,88.37,88.33,88.36,7316.0,77.4759,77.4935,77.4584,77.4847,7316.0
2021-12-29 12:20:00,88.36,88.38,88.34,88.36,5970.0,77.4847,77.5022,77.4671,77.4847,5970.0
2021-12-29 12:25:00,88.35,88.43,88.32,88.42,3478.0,77.4759,77.5461,77.4496,77.5373,3478.0
2021-12-29 12:30:00,88.43,88.48,88.42,88.46,8593.0,77.5461,77.5899,77.5373,77.5724,8593.0
2021-12-29 12:35:00,88.45,88.47,88.41,88.44,5738.0,77.5636,77.5811,77.5285,77.5548,5738.0
2021-12-29 12:40:00,88.44,88.44,88.36,88.36,6086.0,77.5548,77.5548,77.4847,77.4847,6086.0
2021-12-29 12:45:00,88.36,88.41,88.36,88.39,4417.0,77.4847,77.5285,77.4847,77.511,4417.0
2021-12-29 12:50:00,88.39,88.41,88.35,88.36,7087.0,77.511,77.5285,77.4759,77.4847,7087.0
2021-12-29 12:55:00,88.36,88.38,88.34,88.36,6973.0,77.4847,77.5022,77.4671,77.4847,6973.0
2021-12-29 13:00:00,88.38,88.39,88.37,88.38,5570.0,77.5022,77.511,77.4935,77.5022,5570.0
2021-12-29 13:05:00,88.37,88.39,88.35,88.36,6425.0,77.4935,77.511,77.4759,77.4847,6425.0
2021-12-29 13:10:00,88.36,88.43,88.36,88.42,4972.0,77.4847,77.5461,77.4847,77.5373,4972.0
2021-12-29 13:15:00,88.42,88.44,88.4,88.42,6823.0,77.5373,77.5548,77.5198,77.5373,6823.0
2021-12-29 13:20:00,88.45,88.45,88.41,88.42,4029.0,77.5636,77.5636,77.5285,77.5373,4029.0
2021-12-29 13:25:00,88.42,88.42,88.39,88.39,4845.0,77.5373,77.5373,77.511,77.511,4845.0
2021-12-29 13:30:00,88.39,88.45,88.38,88.43,13912.0,77.511,77.5636,77.5022,77.5461,13912.0
2021-12-29 13:35:00,88.42,88.44,88.39,88.42,7464.0,77.5373,77.5548,77.511,77.5373,7464.0
2021-12-29 13:40:00,88.42,88.47,88.4,88.45,14566.0,77.5373,77.5811,77.5198,77.5636,14566.0
2021-12-29 13:45:00,88.46,88.48,88.44,88.46,6637.0,77.5724,77.5899,77.5548,77.5724,6637.0
2021-12-29 13:50:00,88.47,88.49,88.45,88.47,7080.0,77.5811,77.5987,77.5636,77.5811,7080.0
2021-12-29 13:55:00,88.46,88.5,88.44,88.48,4358.0,77.5724,77.6075,77.5548,77.5899,4358.0
2021-12-29 14:00:00,88.47,88.47,88.44,88.45,3725.0,77.5811,77.5811,77.5548,77.5636,3725.0
2021-12-29 14:05:00,88.46,88.47,88.41,88.42,4893.0,77.5724,77.5811,77.5285,77.5373,4893.0
2021-12-29 14:10:00,88.43,88.47,88.41,88.44,7759.0,77.5461,77.5811,77.5285,77.5548,7759.0
2021-12-29 14:15:00,88.45,88.57,88.44,88.56,11328.0,77.5636,77.6688,77.5548,77.6601,11328.0
2021-12-29 14:20:00,88.56,88.56,88.49,88.5,6944.0,77.6601,77.6601,77.5987,77.6075,6944.0
2021-12-29 14:25:00,88.49,88.5,88.42,88.42,8169.0,77.5987,77.6075,77.5373,77.5373,8169.0
2021-12-29 14:30:00,88.41,88.44,88.33,88.34,7593.0,77.5285,77.5548,77.4584,77.4671,7593.0
2021-12-29 14:35:00,88.35,88.38,88.3,88.38,8551.0,77.4759,77.5022,77.4321,77.5022,8551.0
2021-12-29 14:40:00,88.38,88.39,88.34,88.38,8706.0,77.5022,77.511,77.4671,77.5022,8706.0
2021-12-29 14:45:00,88.38,88.42,88.37,88.37,5361.0,77.5022,77.5373,77.4935,77.4935,5361.0
2021-12-29 14:50:00,88.36,88.38,88.33,88.33,6939.0,77.4847,77.5022,77.4584,77.4584,6939.0
2021-12-29 14:55:00,88.34,88.4,88.34,88.38,4385.0,77.4671,77.5198,77.4671,77.5022,4385.0
2021-12-29 15:00:00,88.38,88.46,88.38,88.45,5424.0,77.5022,77.5724,77.5022,77.5636,5424.0
2021-12-29 15:05:00,88.47,88.51,88.45,88.48,5119.0,77.5811,77.6162,77.5636,77.5899,5119.0
2021-12-29 15:10:00,88.48,88.53,88.48,88.5,14725.0,77.5899,77.6338,77.5899,77.6075,14725.0
2021-12-29 15:15:00,88.5,88.56,88.47,88.56,4349.0,77.6075,77.6601,77.5811,77.6601,4349.0
2021-12-29 15:20:00,88.56,88.61,88.55,88.57,5262.0,77.6601,77.7039,77.6513,77.6688,5262.0
2021-12-29 15:25:00,88.56,88.61,88.55,88.57,5464.0,77.6601,77.7039,77.6513,77.6688,5464.0
2021-12-29 15:30:00,88.58,88.63,88.55,88.62,7019.0,77.6776,77.7215,77.6513,77.7127,7019.0
2021-12-29 15:35:00,88.61,88.68,88.56,88.56,15987.0,77.7039,77.7653,77.6601,77.6601,15987.0
2021-12-29 15:40:00,88.55,88.58,88.5,88.51,11311.0,77.6513,77.6776,77.6075,77.6162,11311.0
2021-12-29 15:45:00,88.51,88.62,88.5,88.61,24171.0,77.6162,77.7127,77.6075,77.7039,24171.0
2021-12-29 15:50:00,88.62,88.65,88.55,88.57,22065.0,77.7127,77.739,77.6513,77.6688,22065.0
2021-12-29 15:55:00,88.58,88.65,88.56,88.57,66391.0,77.6776,77.739,77.6601,77.6688,66391.0
2021-12-30 09:30:00,88.66,88.72,88.56,88.59,17676.0,77.7478,77.8004,77.6601,77.6864,17676.0
2021-12-30 09:35:00,88.53,88.66,88.51,88.6,8741.0,77.6338,77.7478,77.6162,77.6951,8741.0
2021-12-30 09:40:00,88.63,88.76,88.63,88.65,7433.0,77.7215,77.8355,77.7215,77.739,7433.0
2021-12-30 09:45:00,88.58,88.58,88.43,88.48,10023.0,77.6776,77.6776,77.5461,77.5899,10023.0
2021-12-30 09:50:00,88.47,88.47,88.35,88.39,8100.0,77.5811,77.5811,77.4759,77.511,8100.0
2021-12-30 09:55:00,88.44,88.44,88.29,88.31,6445.0,77.5548,77.5548,77.4233,77.4408,6445.0
2021-12-30 10:00:00,88.28,88.3,88.19,88.25,7866.0,77.4145,77.4321,77.3356,77.3882,7866.0
2021-12-30 10:05:00,88.26,88.28,88.18,88.19,7158.0,77.397,77.4145,77.3268,77.3356,7158.0
2021-12-30 10:10:00,88.19,88.22,88.17,88.19,3717.0,77.3356,77.3619,77.3181,77.3356,3717.0
2021-12-30 10:15:00,88.23,88.25,88.13,88.17,11570.0,77.3707,77.3882,77.283,77.3181,11570.0
2021-12-30 10:20:00,88.17,88.19,88.02,88.11,8336.0,77.3181,77.3356,77.1865,77.2655,8336.0
2021-12-30 10:25:00,88.09,88.25,88.07,88.23,5249.0,77.2479,77.3882,77.2304,77.3707,5249.0
2021-12-30 10:30:00,88.24,88.24,88.17,88.18,4570.0,77.3795,77.3795,77.3181,77.3268,4570.0
2021-12-30 10:35:00,88.22,88.24,88.12,88.13,7433.0,77.3619,77.3795,77.2742,77.283,7433.0
2021-12-30 10:40:00,88.12,88.12,88.0,88.04,4336.0,77.2742,77.2742,77.169,77.2041,4336.0
2021-12-30 10:45:00,88.03,88.08,87.99,88.08,12228.0,77.1953,77.2391,77.1602,77.2391,12228.0
2021-12-30 10:50:00,88.08,88.16,88.05,88.1,10373.0,77.2391,77.3093,77.2128,77.2567,10373.0
2021-12-30 10:55:00,88.09,88.13,88.06,88.06,9411.0,77.2479,77.283,77.2216,77.2216,9411.0
2021-12-30 11:00:00,88.06,88.11,88.05,88.05,14663.0,77.2216,77.2655,77.2128,77.2128,14663.0
2021-12-30 11:05:00,88.04,88.06,88.01,88.04,6681.0,77.2041,77.2216,77.1778,77.2041,6681.0
2021-12-30 11:10:00,88.05,88.13,88.05,88.13,15649.0,77.2128,77.283,77.2128,77.283,15649.0
2021-12-30 11:15:00,88.12,88.14,88.07,88.1,7576.0,77.2742,77.2918,77.2304,77.2567,7576.0
2021-12-30 11:20:00,88.09,88.16,88.08,88.16,10599.0,77.2479,77.3093,77.2391,77.3093,10599.0
2021-12-30 11:25:00,88.14,88.17,88.11,88.12,4153.0,77.2918,77.3181,77.2655,77.2742,4153.0
2021-12-30 11:30:00,88.13,88.19,88.13,88.15,6619.0,77.283,77.3356,77.283,77.3005,6619.0
2021-12-30 11:35:00,88.15,88.19,88.13,88.16,4497.0,77.3005,77.3356,77.283,77.3093,4497.0
2021-12-30 11:40:00,88.16,88.2,88.14,88.2,5961.0,77.3093,77.3444,77.2918,77.3444,5961.0
2021-12-30 11:45:00,88.17,88.17,88.09,88.11,8152.0,77.3181,77.3181,77.2479,77.2655,8152.0
2021-12-30 11:50:00,88.09,88.11,88.07,88.1,4014.0,77.2479,77.2655,77.2304,77.2567,4014.0
2021-12-30 11:55:00,88.09,88.13,88.08,88.11,7130.0,77.2479,77.283,77.2391,77.2655,7130.0
2021-12-30 12:00:00,88.11,88.11,88.07,88.09,5501.0,77.2655,77.2655,77.2304,77.2479,5501.0
2021-12-30 12:05:00,88.1,88.11,88.05,88.07,6506.0,77.2567,77.2655,77.2128,77.2304,6506.0
2021-12-30 12:10:00,88.07,88.07,88.02,88.06,5175.0,77.2304,77.2304,77.1865,77.2216,5175.0
2021-12-30 12:15:00,88.1,88.15,88.07,88.13,4434.0,77.2567,77.3005,77.2304,77.283,4434.0
2021-12-30 12:20:00,88.14,88.16,88.1,88.14,6224.0,77.2918,77.3093,77.2567,77.2918,6224.0
2021-12-30 12:25:00,88.15,88.22,88.15,88.22,5418.0,77.3005,77.3619,77.3005,77.3619,5418.0
2021-12-30 12:30:00,88.2,88.25,88.19,88.24,5424.0,77.3444,77.3882,77.3356,77.3795,5424.0
2021-12-30 12:35:00,88.23,88.24,88.19,88.19,4092.0,77.3707,77.3795,77.3356,77.3356,4092.0
2021-12-30 12:40:00,88.2,88.24,88.19,88.21,7966.0,77.3444,77.3795,77.3356,77.3531,7966.0
2021-12-30 12:45:00,88.21,88.22,88.17,88.2,3380.0,77.3531,77.3619,77.3181,77.3444,3380.0
2021-12-30 12:50:00,88.18,88.21,88.16,88.17,6230.0,77.3268,77.3531,77.3093,77.3181,6230.0
2021-12-30 12:55:00,88.16,88.25,88.16,88.24,5639.0,77.3093,77.3882,77.3093,77.3795,5639.0
2021-12-30 13:00:00,88.3,88.31,88.27,88.29,5558.0,77.4321,77.4408,77.4058,77.4233,5558.0
2021-12-30 13:05:00,88.3,88.34,88.29,88.34,7695.0,77.4321,77.4671,77.4233,77.4671,7695.0
2021-12-30 13:10:00,88.34,88.35,88.31,88.34,4872.0,77.4671,77.4759,77.4408,77.4671,4872.0
2021-12-30 13:15:00,88.35,88.36,88.33,88.33,2944.0,77.4759,77.4847,77.4584,77.4584,2944.0
2021-12-30 13:20:00,88.33,88.35,88.3,88.31,11855.0,77.4584,77.4759,77.4321,77.4408,11855.0
2021-12-30 13:25:00,88.31,88.32,88.24,88.27,18053.0,77.4408,77.4496,77.3795,77.4058,18053.0
2021-12-30 13:30:00,88.28,88.31,88.25,88.31,9726.0,77.4145,77.4408,77.3882,77.4408,9726.0
2021-12-30 13:35:00,88.3,88.3,88.28,88.28,4805.0,77.4321,77.4321,77.4145,77.4145,4805.0
2021-12-30 13:40:00,88.29,88.29,88.22,88.27,6113.0,77.4233,77.4233,77.3619,77.4058,6113.0
2021-12-30 13:45:00,88.27,88.34,88.27,88.34,3298.0,77.4058,77.4671,77.4058,77.4671,3298.0
2021-12-30 13:50:00,88.35,88.42,88.34,88.4,8009.0,77.4759,77.5373,77.4671,77.5198,8009.0
2021-12-30 13:55:00,88.41,88.45,88.4,88.45,5312.0,77.5285,77.5636,77.5198,77.5636,5312.0
2021-12-30 14:00:00,88.43,88.53,88.42,88.52,9131.0,77.5461,77.6338,77.5373,77.625,9131.0
2021-12-30 14:05:00,88.52,88.59,88.51,88.56,4479.0,77.625,77.6864,77.6162,77.6601,4479.0
2021-12-30 14:10:00,88.56,88.59,88.52,88.52,10928.0,77.6601,77.6864,77.625,77.625,10928.0
2021-12-30 14:15:00,88.53,88.55,88.49,88.55,6443.0,77.6338,77.6513,77.5987,77.6513,6443.0
2021-12-30 14:20:00,88.54,88.57,88.5,88.52,7108.0,77.6425,77.6688,77.6075,77.625,7108.0
2021-12-30 14:25:00,88.54,88.55,88.51,88.53,9474.0,77.6425,77.6513,77.6162,77.6338,9474.0
2021-12-30 14:30:00,88.53,88.55,88.51,88.55,4397.0,77.6338,77.6513,77.6162,77.6513,4397.0
2021-12-30 14:35:00,88.54,88.58,88.54,88.58,6157.0,77.6425,77.6776,77.6425,77.6776,6157.0
2021-12-30 14:40:00,88.57,88.58,88.54,88.58,6162.0,77.6688,77.6776,77.6425,77.6776,6162.0
2021-12-30 14:45:00,88.57,88.6,88.56,88.59,3237.0,77.6688,77.6951,77.6601,77.6864,3237.0
2021-12-30 14:50:00,88.59,88.6,88.54,88.57,4432.0,77.6864,77.6951,77.6425,77.6688,4432.0
2021-12-30 14:55:00,88.58,88.6,88.54,88.55,6139.0,77.6776,77.6951,77.6425,77.6513,6139.0
2021-12-30 15:00:00,88.56,88.57,88.53,88.56,7108.0,77.6601,77.6688,77.6338,77.6601,7108.0
2021-12-30 15:05:00,88.56,88.64,88.56,88.63,8689.0,77.6601,77.7302,77.6601,77.7215,8689.0
2021-12-30 15:10:00,88.64,88.72,88.64,88.71,31279.0,77.7302,77.8004,77.7302,77.7916,31279.0
2021-12-30 15:15:00,88.71,88.75,88.7,88.71,9763.0,77.7916,77.8267,77.7828,77.7916,9763.0
2021-12-30 15:20:00,88.7,88.72,88.61,88.63,10525.0,77.7828,77.8004,77.7039,77.7215,10525.0
2021-12-30 15:25:00,88.63,88.67,88.63,88.63,7607.0,77.7215,77.7565,77.7215,77.7215,7607.0
2021-12-30 15:30:00,88.64,88.68,88.58,88.64,20761.0,77.7302,77.7653,77.6776,77.7302,20761.0
2021-12-30 15:35:00,88.65,88.68,88.6,88.68,13516.0,77.739,77.7653,77.6951,77.7653,13516.0
2021-12-30 15:40:00,88.68,88.68,88.61,88.64,10976.0,77.7653,77.7653,77.7039,77.7302,10976.0
2021-12-30 15:45:00,88.64,88.7,88.6,88.69,26574.0,77.7302,77.7828,77.6951,77.7741,26574.0
2021-12-30 15:50:00,88.69,88.72,88.59,88.69,34640.0,77.7741,77.8004,77.6864,77.7741,34640.0
2021-12-30 15:55:00,88.7,88.73,88.6,88.69,82859.0,77.7828,77.8091,77.6951,77.7741,82859.0
2021-12-31 09:30:00,88.64,88.64,88.3,88.41,26056.0,77.7302,77.7302,77.4321,77.5285,26056.0
2021-12-31 09:35:00,88.47,88.78,88.46,88.73,6783.0,77.5811,77.853,77.5724,77.8091,6783.0
2021-12-31 09:40:00,88.75,88.75,88.66,88.75,6170.0,77.8267,77.8267,77.7478,77.8267,6170.0
2021-12-31 09:45:00,88.7,88.78,88.64,88.75,9898.0,77.7828,77.853,77.7302,77.8267,9898.0
2021-12-31 09:50:00,88.78,88.78,88.53,88.57,5184.0,77.853,77.853,77.6338,77.6688,5184.0
2021-12-31 09:55:00,88.59,88.66,88.55,88.55,7129.0,77.6864,77.7478,77.6513,77.6513,7129.0
2021-12-31 10:00:00,88.59,88.74,88.58,88.74,7585.0,77.6864,77.8179,77.6776,77.8179,7585.0
2021-12-31 10:05:00,88.73,88.82,88.69,88.71,7089.0,77.8091,77.8881,77.7741,77.7916,7089.0
2021-12-31 10:10:00,88.67,88.72,88.65,88.67,6293.0,77.7565,77.8004,77.739,77.7565,6293.0
2021-12-31 10:15:00,88.65,88.68,88.63,88.66,6594.0,77.739,77.7653,77.7215,77.7478,6594.0
2021-12-31 10:20:00,88.66,88.76,88.66,88.75,6836.0,77.7478,77.8355,77.7478,77.8267,6836.0
2021-12-31 10:25:00,88.75,88.8,88.74,88.8,8830.0,77.8267,77.8705,77.8179,77.8705,8830.0
2021-12-31 10:30:00,88.8,88.8,88.69,88.71,10297.0,77.8705,77.8705,77.7741,77.7916,10297.0
2021-12-31 10:35:00,88.71,88.77,88.6,88.64,5309.0,77.7916,77.8442,77.6951,77.7302,5309.0
2021-12-31 10:40:00,88.63,88.66,88.57,88.61,3328.0,77.7215,77.7478,77.6688,77.7039,3328.0
2021-12-31 10:45:00,88.59,88.65,88.53,88.64,7455.0,77.6864,77.739,77.6338,77.7302,7455.0
2021-12-31 10:50:00,88.65,88.7,88.63,88.68,4132.0,77.739,77.7828,77.7215,77.7653,4132.0
2021-12-31 10:55:00,88.68,88.74,88.66,88.69,6143.0,77.7653,77.8179,77.7478,77.7741,6143.0
2021-12-31 11:00:00,88.69,88.74,88.68,88.68,4354.0,77.7741,77.8179,77.7653,77.7653,4354.0
2021-12-31 11:05:00,88.66,88.73,88.63,88.67,7883.0,77.7478,77.8091,77.7215,77.7565,7883.0
2021-12-31 11:10:00,88.68,88.87,88.65,88.85,10165.0,77.7653,77.9319,77.739,77.9144,10165.0
2021-12-31 11:15:00,88.87,88.88,88.75,88.77,11867.0,77.9319,77.9407,77.8267,77.8442,11867.0
2021-12-31 11:20:00,88.76,88.76,88.59,88.6,7740.0,77.8355,77.8355,77.6864,77.6951,7740.0
2021-12-31 11:25:00,88.6,88.63,88.51,88.53,12117.0,77.6951,77.7215,77.6162,77.6338,12117.0
2021-12-31 11:30:00,88.53,88.53,88.46,88.49,7287.0,77.6338,77.6338,77.5724,77.5987,7287.0
2021-12-31 11:35:00,88.5,88.54,88.48,88.53,11093.0,77.6075,77.6425,77.5899,77.6338,11093.0
2021-12-31 11:40:00,88.53,88.56,88.51,88.53,7270.0,77.6338,77.6601,77.6162,77.6338,7270.0
2021-12-31 11:45:00,88.53,88.54,88.38,88.39,3490.0,77.6338,77.6425,77.5022,77.511,3490.0
2021-12-31 11:50:00,88.39,88.46,88.39,88.46,9130.0,77.511,77.5724,77.511,77.5724,9130.0
2021-12-31 11:55:00,88.47,88.49,88.39,88.4,5614.0,77.5811,77.5987,77.511,77.5198,5614.0
2021-12-31 12:00:00,88.4,88.5,88.4,88.5,5511.0,77.5198,77.6075,77.5198,77.6075,5511.0
2021-12-31 12:05:00,88.49,88.51,88.47,88.47,4165.0,77.5987,77.6162,77.5811,77.5811,4165.0
2021-12-31 12:10:00,88.5,88.5,88.46,88.48,10001.0,77.6075,77.6075,77.5724,77.5899,10001.0
2021-12-31 12:15:00,88.47,88.49,88.42,88.46,6847.0,77.5811,77.5987,77.5373,77.5724,6847.0
2021-12-31 12:20:00,88.48,88.48,88.43,88.47,6472.0,77.5899,77.5899,77.5461,77.5811,6472.0
2021-12-31 12:25:00,88.47,88.55,88.47,88.52,7022.0,77.5811,77.6513,77.5811,77.625,7022.0
2021-12-31 12:30:00,88.53,88.53,88.5,88.53,4321.0,77.6338,77.6338,77.6075,77.6338,4321.0
2021-12-31 12:35:00,88.52,88.62,88.52,88.59,5800.0,77.625,77.7127,77.625,77.6864,5800.0
2021-12-31 12:40:00,88.62,88.68,88.61,88.68,5798.0,77.7127,77.7653,77.7039,77.7653,5798.0
2021-12-31 12:45:00,88.69,88.72,88.67,88.72,3796.0,77.7741,77.8004,77.7565,77.8004,3796.0
2021-12-31 12:50:00,88.73,88.79,88.73,88.79,4688.0,77.8091,77.8618,77.8091,77.8618,4688.0
2021-12-31 12:55:00,88.79,88.83,88.78,88.81,9714.0,77.8618,77.8968,77.853,77.8793,9714.0
2021-12-31 13:00:00,88.82,88.85,88.79,88.84,6667.0,77.8881,77.9144,77.8618,77.9056,6667.0
2021-12-31 13:05:00,88.85,88.85,88.82,88.83,2505.0,77.9144,77.9144,77.8881,77.8968,2505.0
2021-12-31 13:10:00,88.83,88.86,88.83,88.86,2277.0,77.8968,77.9231,77.8968,77.9231,2277.0
2021-12-31 13:15:00,88.87,88.89,88.83,88.83,5431.0,77.9319,77.9495,77.8968,77.8968,5431.0
2021-12-31 13:20:00,88.85,88.89,88.84,88.89,9067.0,77.9144,77.9495,77.9056,77.9495,9067.0
2021-12-31 13:25:00,88.88,88.93,88.88,88.93,4118.0,77.9407,77.9845,77.9407,77.9845,4118.0
2021-12-31 13:30:00,88.94,88.94,88.92,88.93,6983.0,77.9933,77.9933,77.9758,77.9845,6983.0
2021-12-31 13:35:00,88.92,88.95,88.88,88.88,4237.0,77.9758,78.0021,77.9407,77.9407,4237.0
2021-12-31 13:40:00,88.89,88.89,88.8,88.84,3909.0,77.9495,77.9495,77.8705,77.9056,3909.0
2021-12-31 13:45:00,88.81,88.84,88.8,88.81,4774.0,77.8793,77.9056,77.8705,77.8793,4774.0
2021-12-31 13:50:00,88.8,88.88,88.8,88.88,4003.0,77.8705,77.9407,77.8705,77.9407,4003.0
2021-12-31 13:55:00,88.88,88.92,88.88,88.9,4499.0,77.9407,77.9758,77.9407,77.9582,4499.0
2021-12-31 14:00:00,88.9,88.97,88.9,88.96,4969.0,77.9582,78.0196,77.9582,78.0108,4969.0
2021-12-31 14:05:00,88.96,89.04,88.96,89.01,22248.0,78.0108,78.081,78.0108,78.0547,22248.0
2021-12-31 14:10:00,89.01,89.05,89.0,89.04,3889.0,78.0547,78.0898,78.0459,78.081,3889.0
2021-12-31 14:15:00,89.01,89.03,89.0,89.01,9505.0,78.0547,78.0722,78.0459,78.0547,9505.0
2021-12-31 14:20:00,89.0,89.04,89.0,89.01,10060.0,78.0459,78.081,78.0459,78.0547,10060.0
2021-12-31 14:25:00,89.01,89.04,88.97,89.04,17094.0,78.0547,78.081,78.0196,78.081,17094.0
2021-12-31 14:30:00,89.05,89.11,89.05,89.05,5082.0,78.0898,78.1424,78.0898,78.0898,5082.0
2021-12-31 14:35:00,89.04,89.14,89.02,89.12,8443.0,78.081,78.1687,78.0635,78.1511,8443.0
2021-12-31 14:40:00,89.13,89.14,89.06,89.08,5650.0,78.1599,78.1687,78.0985,78.1161,5650.0
2021-12-31 14:45:00,89.05,89.08,89.03,89.04,6355.0,78.0898,78.1161,78.0722,78.081,6355.0
2021-12-31 14:50:00,89.03,89.06,89.01,89.04,5045.0,78.0722,78.0985,78.0547,78.081,5045.0
2021-12-31 14:55:00,89.03,89.08,89.03,89.08,13548.0,78.0722,78.1161,78.0722,78.1161,13548.0
2021-12-31 15:00:00,89.08,89.17,89.08,89.13,11705.0,78.1161,78.195,78.1161,78.1599,11705.0
2021-12-31 15:05:00,89.13,89.14,89.1,89.13,7743.0,78.1599,78.1687,78.1336,78.1599,7743.0
2021-12-31 15:10:00,89.13,89.16,89.05,89.07,10093.0,78.1599,78.1862,78.0898,78.1073,10093.0
2021-12-31 15:15:00,89.07,89.13,89.04,89.12,8286.0,78.1073,78.1599,78.081,78.1511,8286.0
2021-12-31 15:20:00,89.1,89.13,89.09,89.12,7064.0,78.1336,78.1599,78.1248,78.1511,7064.0
2021-12-31 15:25:00,89.11,89.21,89.11,89.17,10115.0,78.1424,78.2301,78.1424,78.195,10115.0
2021-12-31 15:30:00,89.18,89.21,89.11,89.13,11266.0,78.2038,78.2301,78.1424,78.1599,11266.0
2021-12-31 15:35:00,89.14,89.15,89.05,89.13,16654.0,78.1687,78.1775,78.0898,78.1599,16654.0
2021-12-31 15:40:00,89.13,89.19,89.1,89.17,13189.0,78.1599,78.2125,78.1336,78.195,13189.0
2021-12-31 15:45:00,89.18,89.22,89.12,89.13,25753.0,78.2038,78.2388,78.1511,78.1599,25753.0
2021-12-31 15:50:00,89.12,89.2,88.91,88.92,64971.0,78.1511,78.2213,77.967,77.9758,64971.0
2021-12-31 15:55:00,88.91,89.02,88.87,88.99,95690.0,77.967,78.0635,77.9319,78.0371,95690.0
2022-01-03 09:30:00,88.49,88.66,88.27,88.44,63818.0,77.5987,77.7478,77.4058,77.5548,63818.0
2022-01-03 09:35:00,88.46,88.64,88.42,88.62,30954.0,77.5724,77.7302,77.5373,77.7127,30954.0
2022-01-03 09:40:00,88.61,88.77,88.56,88.67,12156.0,77.7039,77.8442,77.6601,77.7565,12156.0
2022-01-03 09:45:00,88.63,88.72,88.46,88.59,35298.0,77.7215,77.8004,77.5724,77.6864,35298.0
2022-01-03 09:50:00,88.56,88.76,88.48,88.64,21169.0,77.6601,77.8355,77.5899,77.7302,21169.0
2022-01-03 09:55:00,88.65,88.75,88.56,88.7,16192.0,77.739,77.8267,77.6601,77.7828,16192.0
2022-01-03 10:00:00,88.67,88.71,88.4,88.44,25709.0,77.7565,77.7916,77.5198,77.5548,25709.0
2022-01-03 10:05:00,88.44,88.53,88.4,88.41,29885.0,77.5548,77.6338,77.5198,77.5285,29885.0
2022-01-03 10:10:00,88.43,88.56,88.26,88.27,17091.0,77.5461,77.6601,77.397,77.4058,17091.0
2022-01-03 10:15:00,88.25,88.25,88.0,88.2,21039.0,77.3882,77.3882,77.169,77.3444,21039.0
2022-01-03 10:20:00,88.2,88.33,88.16,88.26,17798.0,77.3444,77.4584,77.3093,77.397,17798.0
2022-01-03 10:25:00,88.23,88.26,88.04,88.1,11252.0,77.3707,77.397,77.2041,77.2567,11252.0
2022-01-03 10:30:00,88.09,88.1,87.86,87.87,32225.0,77.2479,77.2567,77.0462,77.055,32225.0
2022-01-03 10:35:00,87.92,87.94,87.82,87.92,34090.0,77.0988,77.1164,77.0111,77.0988,34090.0
2022-01-03 10:40:00,87.93,87.96,87.8,87.85,14653.0,77.1076,77.1339,76.9936,77.0375,14653.0
2022-01-03 10:45:00,87.82,87.92,87.77,87.88,26026.0,77.0111,77.0988,76.9673,77.0638,26026.0
2022-01-03 10:50:00,87.89,87.93,87.79,87.84,10115.0,77.0725,77.1076,76.9848,77.0287,10115.0
2022-01-03 10:55:00,87.84,87.84,87.72,87.76,19632.0,77.0287,77.0287,76.9235,76.9585,19632.0
2022-01-03 11:00:00,87.79,87.87,87.73,87.83,21462.0,76.9848,77.055,76.9322,77.0199,21462.0
2022-01-03 11:05:00,87.81,87.83,87.68,87.71,10289.0,77.0024,77.0199,76.8884,76.9147,10289.0
2022-01-03 11:10:00,87.71,87.89,87.71,87.86,23661.0,76.9147,77.0725,76.9147,77.0462,23661.0
2022-01-03 11:15:00,87.86,87.99,87.83,87.98,32180.0,77.0462,77.1602,77.0199,77.1515,32180.0
2022-01-03 11:20:00,87.98,88.0,87.89,87.89,24647.0,77.1515,77.169,77.0725,77.0725,24647.0
2022-01-03 11:25:00,87.87,87.88,87.64,87.7,33966.0,77.055,77.0638,76.8533,76.9059,33966.0
2022-01-03 11:30:00,87.7,87.79,87.57,87.6,26853.0,76.9059,76.9848,76.7919,76.8182,26853.0
2022-01-03 11:35:00,87.62,87.8,87.53,87.79,27699.0,76.8358,76.9936,76.7568,76.9848,27699.0
2022-01-03 11:40:00,87.8,87.96,87.8,87.96,20239.0,76.9936,77.1339,76.9936,77.1339,20239.0
2022-01-03 11:45:00,87.97,88.04,87.94,87.95,20589.0,77.1427,77.2041,77.1164,77.1251,20589.0
2022-01-03 11:50:00,87.94,87.97,87.9,87.94,9128.0,77.1164,77.1427,77.0813,77.1164,9128.0
2022-01-03 11:55:00,87.96,88.16,87.95,88.16,8708.0,77.1339,77.3093,77.1251,77.3093,8708.0
2022-01-03 12:00:00,88.15,88.18,88.1,88.11,9438.0,77.3005,77.3268,77.2567,77.2655,9438.0
2022-01-03 12:05:00,88.11,88.17,88.08,88.15,15007.0,77.2655,77.3181,77.2391,77.3005,15007.0
2022-01-03 12:10:00,88.17,88.23,88.15,88.23,10952.0,77.3181,77.3707,77.3005,77.3707,10952.0
2022-01-03 12:15:00,88.21,88.29,88.2,88.27,8710.0,77.3531,77.4233,77.3444,77.4058,8710.0
2022-01-03 12:20:00,88.27,88.33,88.26,88.32,17734.0,77.4058,77.4584,77.397,77.4496,17734.0
2022-01-03 12:25:00,88.3,88.33,88.27,88.27,6084.0,77.4321,77.4584,77.4058,77.4058,6084.0
2022-01-03 12:30:00,88.27,88.29,88.1,88.1,11560.0,77.4058,77.4233,77.2567,77.2567,11560.0
2022-01-03 12:35:00,88.13,88.18,88.12,88.18,3187.0,77.283,77.3268,77.2742,77.3268,3187.0
2022-01-03 12:40:00,88.18,88.22,88.17,88.21,7871.0,77.3268,77.3619,77.3181,77.3531,7871.0
2022-01-03 12:45:00,88.21,88.24,88.04,88.04,9866.0,77.3531,77.3795,77.2041,77.2041,9866.0
2022-01-03 12:50:00,88.02,88.06,87.97,87.98,13706.0,77.1865,77.2216,77.1427,77.1515,13706.0
2022-01-03 12:55:00,87.98,87.98,87.82,87.83,15014.0,77.1515,77.1515,77.0111,77.0199,15014.0
2022-01-03 13:00:00,87.81,87.82,87.72,87.76,11519.0,77.0024,77.0111,76.9235,76.9585,11519.0
2022-01-03 13:05:00,87.75,87.82,87.75,87.81,14860.0,76.9498,77.0111,76.9498,77.0024,14860.0
2022-01-03 13:10:00,87.79,88.02,87.78,87.99,23467.0,76.9848,77.1865,76.9761,77.1602,23467.0
2022-01-03 13:15:00,87.99,88.09,87.97,88.05,16407.0,77.1602,77.2479,77.1427,77.2128,16407.0
2022-01-03 13:20:00,88.05,88.2,88.04,88.16,17806.0,77.2128,77.3444,77.2041,77.3093,17806.0
2022-01-03 13:25:00,88.17,88.25,88.17,88.21,11842.0,77.3181,77.3882,77.3181,77.3531,11842.0
2022-01-03 13:30:00,88.23,88.24,88.18,88.23,8088.0,77.3707,77.3795,77.3268,77.3707,8088.0
2022-01-03 13:35:00,88.2,88.25,88.16,88.16,8071.0,77.3444,77.3882,77.3093,77.3093,8071.0
2022-01-03 13:40:00,88.17,88.26,88.12,88.26,8361.0,77.3181,77.397,77.2742,77.397,8361.0
2022-01-03 13:45:00,88.25,88.29,88.22,88.25,7942.0,77.3882,77.4233,77.3619,77.3882,7942.0
2022-01-03 13:50:00,88.25,88.36,88.24,88.36,13294.0,77.3882,77.4847,77.3795,77.4847,13294.0
2022-01-03 13:55:00,88.38,88.44,88.38,88.43,18310.0,77.5022,77.5548,77.5022,77.5461,18310.0
2022-01-03 14:00:00,88.41,88.42,88.33,88.37,7582.0,77.5285,77.5373,77.4584,77.4935,7582.0
2022-01-03 14:05:00,88.37,88.49,88.36,88.47,8518.0,77.4935,77.5987,77.4847,77.5811,8518.0
2022-01-03 14:10:00,88.48,88.52,88.45,88.47,6198.0,77.5899,77.625,77.5636,77.5811,6198.0
2022-01-03 14:15:00,88.48,88.53,88.43,88.45,12229.0,77.5899,77.6338,77.5461,77.5636,12229.0
2022-01-03 14:20:00,88.45,88.47,88.43,88.45,6394.0,77.5636,77.5811,77.5461,77.5636,6394.0
2022-01-03 14:25:00,88.45,88.51,88.42,88.47,9052.0,77.5636,77.6162,77.5373,77.5811,9052.0
2022-01-03 14:30:00,88.47,88.59,88.46,88.55,24765.0,77.5811,77.6864,77.5724,77.6513,24765.0
2022-01-03 14:35:00,88.55,88.6,88.55,88.59,7548.0,77.6513,77.6951,77.6513,77.6864,7548.0
2022-01-03 14:40:00,88.6,88.68,88.6,88.67,10639.0,77.6951,77.7653,77.6951,77.7565,10639.0
2022-01-03 14:45:00,88.66,88.71,88.66,88.71,21061.0,77.7478,77.7916,77.7478,77.7916,21061.0
2022-01-03 14:50:00,88.71,88.73,88.66,88.67,16010.0,77.7916,77.8091,77.7478,77.7565,16010.0
2022-01-03 14:55:00,88.67,88.69,88.54,88.54,11208.0,77.7565,77.7741,77.6425,77.6425,11208.0
2022-01-03 15:00:00,88.53,88.54,88.37,88.44,15563.0,77.6338,77.6425,77.4935,77.5548,15563.0
2022-01-03 15:05:00,88.45,88.52,88.44,88.48,19880.0,77.5636,77.625,77.5548,77.5899,19880.0
2022-01-03 15:10:00,88.49,88.49,88.41,88.44,14365.0,77.5987,77.5987,77.5285,77.5548,14365.0
2022-01-03 15:15:00,88.47,88.52,88.37,88.44,11634.0,77.5811,77.625,77.4935,77.5548,11634.0
2022-01-03 15:20:00,88.44,88.49,88.42,88.46,19392.0,77.5548,77.5987,77.5373,77.5724,19392.0
2022-01-03 15:25:00,88.45,88.48,88.41,88.44,42309.0,77.5636,77.5899,77.5285,77.5548,42309.0
2022-01-03 15:30:00,88.44,88.49,88.34,88.37,23455.0,77.5548,77.5987,77.4671,77.4935,23455.0
2022-01-03 15:35:00,88.38,88.49,88.37,88.4,18690.0,77.5022,77.5987,77.4935,77.5198,18690.0
2022-01-03 15:40:00,88.4,88.4,88.33,88.4,15369.0,77.5198,77.5198,77.4584,77.5198,15369.0
2022-01-03 15:45:00,88.4,88.52,88.39,88.52,26646.0,77.5198,77.625,77.511,77.625,26646.0
2022-01-03 15:50:00,88.57,88.63,88.44,88.52,78621.0,77.6688,77.7215,77.5548,77.625,78621.0
2022-01-03 15:55:00,88.5,88.65,88.48,88.61,147335.0,77.6075,77.739,77.5899,77.7039,147335.0
2022-01-04 09:30:00,88.7,89.03,88.5,88.96,50215.0,77.7828,78.0722,77.6075,78.0108,50215.0
2022-01-04 09:35:00,89.04,89.06,88.77,88.77,11284.0,78.081,78.0985,77.8442,77.8442,11284.0
2022-01-04 09:40:00,88.75,89.0,88.72,89.0,26078.0,77.8267,78.0459,77.8004,78.0459,26078.0
2022-01-04 09:45:00,89.01,89.05,88.89,88.9,15556.0,78.0547,78.0898,77.9495,77.9582,15556.0
2022-01-04 09:50:00,88.91,88.98,88.86,88.88,15851.0,77.967,78.0284,77.9231,77.9407,15851.0
2022-01-04 09:55:00,88.91,88.93,88.8,88.8,4296.0,77.967,77.9845,77.8705,77.8705,4296.0
2022-01-04 10:00:00,88.81,89.29,88.81,89.25,16728.0,77.8793,78.3002,77.8793,78.2651,16728.0
2022-01-04 10:05:00,89.21,89.27,89.17,89.25,10624.0,78.2301,78.2827,78.195,78.2651,10624.0
2022-01-04 10:10:00,89.26,89.27,89.08,89.23,11368.0,78.2739,78.2827,78.1161,78.2476,11368.0
2022-01-04 10:15:00,89.21,89.24,89.17,89.22,6309.0,78.2301,78.2564,78.195,78.2388,6309.0
2022-01-04 10:20:00,89.21,89.24,89.07,89.12,14652.0,78.2301,78.2564,78.1073,78.1511,14652.0
2022-01-04 10:25:00,89.13,89.23,88.92,88.99,17348.0,78.1599,78.2476,77.9758,78.0371,17348.0
2022-01-04 10:30:00,88.95,89.2,88.95,89.16,13239.0,78.0021,78.2213,78.0021,78.1862,13239.0
2022-01-04 10:35:00,89.13,89.31,89.13,89.29,12036.0,78.1599,78.3178,78.1599,78.3002,12036.0
2022-01-04 10:40:00,89.27,89.35,89.21,89.33,8723.0,78.2827,78.3528,78.2301,78.3353,8723.0
2022-01-04 10:45:00,89.33,89.38,89.3,89.37,12394.0,78.3353,78.3791,78.309,78.3704,12394.0
2022-01-04 10:50:00,89.47,89.63,89.45,89.63,6093.0,78.4581,78.5984,78.4405,78.5984,6093.0
2022-01-04 10:55:00,89.72,89.8,89.68,89.79,9616.0,78.6773,78.7474,78.6422,78.7387,9616.0
2022-01-04 11:00:00,89.77,89.94,89.76,89.88,21498.0,78.7211,78.8702,78.7124,78.8176,21498.0
2022-01-04 11:05:00,89.88,89.92,89.79,89.84,6929.0,78.8176,78.8527,78.7387,78.7825,6929.0
2022-01-04 11:10:00,89.8,89.81,89.62,89.64,8902.0,78.7474,78.7562,78.5896,78.6071,8902.0
2022-01-04 11:15:00,89.69,89.76,89.54,89.54,7829.0,78.651,78.7124,78.5195,78.5195,7829.0
2022-01-04 11:20:00,89.56,89.65,89.52,89.64,11398.0,78.537,78.6159,78.5019,78.6071,11398.0
2022-01-04 11:25:00,89.66,89.81,89.65,89.78,11078.0,78.6247,78.7562,78.6159,78.7299,11078.0
2022-01-04 11:30:00,89.78,89.84,89.63,89.82,10973.0,78.7299,78.7825,78.5984,78.765,10973.0
2022-01-04 11:35:00,89.81,89.81,89.65,89.67,30949.0,78.7562,78.7562,78.6159,78.6335,30949.0
2022-01-04 11:40:00,89.67,89.71,89.54,89.59,19284.0,78.6335,78.6685,78.5195,78.5633,19284.0
2022-01-04 11:45:00,89.59,89.6,89.51,89.54,8313.0,78.5633,78.5721,78.4931,78.5195,8313.0
2022-01-04 11:50:00,89.57,89.65,89.57,89.59,10815.0,78.5458,78.6159,78.5458,78.5633,10815.0
2022-01-04 11:55:00,89.58,89.6,89.52,89.53,15478.0,78.5545,78.5721,78.5019,78.5107,15478.0
2022-01-04 12:00:00,89.53,89.59,89.47,89.55,12835.0,78.5107,78.5633,78.4581,78.5282,12835.0
2022-01-04 12:05:00,89.56,89.64,89.55,89.6,11096.0,78.537,78.6071,78.5282,78.5721,11096.0
2022-01-04 12:10:00,89.61,89.62,89.53,89.54,6725.0,78.5808,78.5896,78.5107,78.5195,6725.0
2022-01-04 12:15:00,89.51,89.52,89.33,89.34,29528.0,78.4931,78.5019,78.3353,78.3441,29528.0
2022-01-04 12:20:00,89.32,89.32,89.23,89.24,6571.0,78.3265,78.3265,78.2476,78.2564,6571.0
2022-01-04 12:25:00,89.27,89.29,89.07,89.09,13533.0,78.2827,78.3002,78.1073,78.1248,13533.0
2022-01-04 12:30:00,89.08,89.19,89.03,89.19,12398.0,78.1161,78.2125,78.0722,78.2125,12398.0
2022-01-04 12:35:00,89.17,89.21,89.12,89.17,10841.0,78.195,78.2301,78.1511,78.195,10841.0
2022-01-04 12:40:00,89.18,89.18,89.11,89.13,8133.0,78.2038,78.2038,78.1424,78.1599,8133.0
2022-01-04 12:45:00,89.12,89.12,89.03,89.05,8361.0,78.1511,78.1511,78.0722,78.0898,8361.0
2022-01-04 12:50:00,89.04,89.06,89.0,89.01,12575.0,78.081,78.0985,78.0459,78.0547,12575.0
2022-01-04 12:55:00,88.98,88.99,88.86,88.96,6423.0,78.0284,78.0371,77.9231,78.0108,6423.0
2022-01-04 13:00:00,88.95,89.03,88.91,89.01,10236.0,78.0021,78.0722,77.967,78.0547,10236.0
2022-01-04 13:05:00,89.02,89.08,88.97,89.04,10700.0,78.0635,78.1161,78.0196,78.081,10700.0
2022-01-04 13:10:00,89.07,89.11,89.02,89.05,5826.0,78.1073,78.1424,78.0635,78.0898,5826.0
2022-01-04 13:15:00,89.06,89.07,89.0,89.06,9427.0,78.0985,78.1073,78.0459,78.0985,9427.0
2022-01-04 13:20:00,89.07,89.13,89.04,89.1,10711.0,78.1073,78.1599,78.081,78.1336,10711.0
2022-01-04 13:25:00,89.12,89.14,89.03,89.08,22290.0,78.1511,78.1687,78.0722,78.1161,22290.0
2022-01-04 13:30:00,89.1,89.16,89.04,89.06,14660.0,78.1336,78.1862,78.081,78.0985,14660.0
2022-01-04 13:35:00,89.05,89.06,88.86,88.88,12896.0,78.0898,78.0985,77.9231,77.9407,12896.0
2022-01-04 13:40:00,88.86,88.87,88.73,88.79,5266.0,77.9231,77.9319,77.8091,77.8618,5266.0
2022-01-04 13:45:00,88.77,88.81,88.75,88.76,7698.0,77.8442,77.8793,77.8267,77.8355,7698.0
2022-01-04 13:50:00,88.77,88.88,88.76,88.88,11921.0,77.8442,77.9407,77.8355,77.9407,11921.0
2022-01-04 13:55:00,88.91,88.95,88.89,88.91,7783.0,77.967,78.0021,77.9495,77.967,7783.0
2022-01-04 14:00:00,88.94,89.05,88.94,89.02,9168.0,77.9933,78.0898,77.9933,78.0635,9168.0
2022-01-04 14:05:00,89.01,89.1,88.97,89.05,15140.0,78.0547,78.1336,78.0196,78.0898,15140.0
2022-01-04 14:10:00,89.06,89.06,88.96,88.99,9137.0,78.0985,78.0985,78.0108,78.0371,9137.0
2022-01-04 14:15:00,88.99,89.06,88.95,88.95,9557.0,78.0371,78.0985,78.0021,78.0021,9557.0
2022-01-04 14:20:00,88.95,88.96,88.89,88.94,9613.0,78.0021,78.0108,77.9495,77.9933,9613.0
2022-01-04 14:25:00,88.93,89.07,88.93,89.05,10462.0,77.9845,78.1073,77.9845,78.0898,10462.0
2022-01-04 14:30:00,89.08,89.09,89.01,89.02,18954.0,78.1161,78.1248,78.0547,78.0635,18954.0
2022-01-04 14:35:00,89.03,89.06,88.99,89.02,13872.0,78.0722,78.0985,78.0371,78.0635,13872.0
2022-01-04 14:40:00,89.01,89.06,88.95,89.01,10714.0,78.0547,78.0985,78.0021,78.0547,10714.0
2022-01-04 14:45:00,89.0,89.01,88.95,88.99,10943.0,78.0459,78.0547,78.0021,78.0371,10943.0
2022-01-04 14:50:00,89.01,89.01,88.92,88.96,11534.0,78.0547,78.0547,77.9758,78.0108,11534.0
2022-01-04 14:55:00,88.95,88.96,88.86,88.87,12905.0,78.0021,78.0108,77.9231,77.9319,12905.0
2022-01-04 15:00:00,88.88,88.9,88.85,88.88,9915.0,77.9407,77.9582,77.9144,77.9407,9915.0
2022-01-04 15:05:00,88.87,88.98,88.87,88.97,18149.0,77.9319,78.0284,77.9319,78.0196,18149.0
2022-01-04 15:10:00,88.98,89.05,88.96,89.05,10073.0,78.0284,78.0898,78.0108,78.0898,10073.0
2022-01-04 15:15:00,89.04,89.1,89.03,89.08,15520.0,78.081,78.1336,78.0722,78.1161,15520.0
2022-01-04 15:20:00,89.09,89.09,88.96,89.01,17466.0,78.1248,78.1248,78.0108,78.0547,17466.0
2022-01-04 15:25:00,88.99,89.0,88.89,88.9,12294.0,78.0371,78.0459,77.9495,77.9582,12294.0
2022-01-04 15:30:00,88.91,88.92,88.76,88.78,19106.0,77.967,77.9758,77.8355,77.853,19106.0
2022-01-04 15:35:00,88.79,88.9,88.65,88.69,17186.0,77.8618,77.9582,77.739,77.7741,17186.0
2022-01-04 15:40:00,88.68,88.84,88.67,88.79,17051.0,77.7653,77.9056,77.7565,77.8618,17051.0
2022-01-04 15:45:00,88.78,88.83,88.75,88.8,31074.0,77.853,77.8968,77.8267,77.8705,31074.0
2022-01-04 15:50:00,88.79,88.98,88.6,88.78,105778.0,77.8618,78.0284,77.6951,77.853,105778.0
2022-01-04 15:55:00,88.77,88.79,88.6,88.65,122235.0,77.8442,77.8618,77.6951,77.739,122235.0
2022-01-05 09:30:00,88.66,89.26,88.66,89.23,38053.0,77.7478,78.2739,77.7478,78.2476,38053.0
2022-01-05 09:35:00,89.21,89.32,89.09,89.16,14559.0,78.2301,78.3265,78.1248,78.1862,14559.0
2022-01-05 09:40:00,89.12,89.28,89.09,89.25,20894.0,78.1511,78.2915,78.1248,78.2651,20894.0
2022-01-05 09:45:00,89.27,89.31,89.19,89.26,27381.0,78.2827,78.3178,78.2125,78.2739,27381.0
2022-01-05 09:50:00,89.24,89.42,89.23,89.42,16081.0,78.2564,78.4142,78.2476,78.4142,16081.0
2022-01-05 09:55:00,89.48,89.53,89.36,89.41,10345.0,78.4668,78.5107,78.3616,78.4055,10345.0
2022-01-05 10:00:00,89.38,89.41,89.14,89.25,36230.0,78.3791,78.4055,78.1687,78.2651,36230.0
2022-01-05 10:05:00,89.25,89.38,89.14,89.24,12652.0,78.2651,78.3791,78.1687,78.2564,12652.0
2022-01-05 10:10:00,89.22,89.31,89.18,89.29,15528.0,78.2388,78.3178,78.2038,78.3002,15528.0
2022-01-05 10:15:00,89.31,89.51,89.31,89.5,7814.0,78.3178,78.4931,78.3178,78.4844,7814.0
2022-01-05 10:20:00,89.48,89.56,89.47,89.54,32829.0,78.4668,78.537,78.4581,78.5195,32829.0
2022-01-05 10:25:00,89.54,89.8,89.54,89.8,28167.0,78.5195,78.7474,78.5195,78.7474,28167.0
2022-01-05 10:30:00,89.83,89.86,89.76,89.82,16699.0,78.7738,78.8001,78.7124,78.765,16699.0
2022-01-05 10:35:00,89.84,90.26,89.84,90.25,61835.0,78.7825,79.1508,78.7825,79.1421,61835.0
2022-01-05 10:40:00,90.25,90.28,90.04,90.04,12035.0,79.1421,79.1684,78.9579,78.9579,12035.0
2022-01-05 10:45:00,90.04,90.09,89.81,89.86,37889.0,78.9579,79.0018,78.7562,78.8001,37889.0
2022-01-05 10:50:00,89.87,89.91,89.79,89.9,12610.0,78.8088,78.8439,78.7387,78.8351,12610.0
2022-01-05 10:55:00,89.88,89.88,89.77,89.86,16697.0,78.8176,78.8176,78.7211,78.8001,16697.0
2022-01-05 11:00:00,89.88,89.89,89.77,89.81,13062.0,78.8176,78.8264,78.7211,78.7562,13062.0
2022-01-05 11:05:00,89.81,89.81,89.66,89.76,12264.0,78.7562,78.7562,78.6247,78.7124,12264.0
2022-01-05 11:10:00,89.77,89.83,89.74,89.81,10248.0,78.7211,78.7738,78.6948,78.7562,10248.0
2022-01-05 11:15:00,89.8,89.86,89.72,89.79,14589.0,78.7474,78.8001,78.6773,78.7387,14589.0
2022-01-05 11:20:00,89.78,89.87,89.74,89.82,40658.0,78.7299,78.8088,78.6948,78.765,40658.0
2022-01-05 11:25:00,89.82,89.86,89.76,89.81,8203.0,78.765,78.8001,78.7124,78.7562,8203.0
2022-01-05 11:30:00,89.81,89.87,89.76,89.78,7575.0,78.7562,78.8088,78.7124,78.7299,7575.0
2022-01-05 11:35:00,89.8,89.82,89.76,89.8,4871.0,78.7474,78.765,78.7124,78.7474,4871.0
2022-01-05 11:40:00,89.79,89.84,89.65,89.72,9404.0,78.7387,78.7825,78.6159,78.6773,9404.0
2022-01-05 11:45:00,89.73,89.81,89.68,89.68,8074.0,78.6861,78.7562,78.6422,78.6422,8074.0
2022-01-05 11:50:00,89.69,89.73,89.61,89.68,9085.0,78.651,78.6861,78.5808,78.6422,9085.0
2022-01-05 11:55:00,89.69,89.8,89.65,89.77,10993.0,78.651,78.7474,78.6159,78.7211,10993.0
2022-01-05 12:00:00,89.76,89.98,89.76,89.98,16191.0,78.7124,78.9053,78.7124,78.9053,16191.0
2022-01-05 12:05:00,89.94,90.02,89.94,89.99,7465.0,78.8702,78.9404,78.8702,78.9141,7465.0
2022-01-05 12:10:00,89.98,90.05,89.96,90.01,4517.0,78.9053,78.9667,78.8878,78.9316,4517.0
2022-01-05 12:15:00,90.01,90.02,89.97,90.0,7293.0,78.9316,78.9404,78.8965,78.9228,7293.0
2022-01-05 12:20:00,90.01,90.03,89.98,89.99,7739.0,78.9316,78.9491,78.9053,78.9141,7739.0
2022-01-05 12:25:00,90.0,90.13,90.0,90.13,11130.0,78.9228,79.0368,78.9228,79.0368,11130.0
2022-01-05 12:30:00,90.14,90.19,90.13,90.15,10307.0,79.0456,79.0894,79.0368,79.0544,10307.0
2022-01-05 12:35:00,90.15,90.19,90.13,90.19,9937.0,79.0544,79.0894,79.0368,79.0894,9937.0
2022-01-05 12:40:00,90.17,90.18,90.07,90.11,14886.0,79.0719,79.0807,78.9842,79.0193,14886.0
2022-01-05 12:45:00,90.1,90.16,90.07,90.15,8736.0,79.0105,79.0631,78.9842,79.0544,8736.0
2022-01-05 12:50:00,90.16,90.17,90.13,90.16,5988.0,79.0631,79.0719,79.0368,79.0631,5988.0
2022-01-05 12:55:00,90.16,90.23,90.16,90.21,12503.0,79.0631,79.1245,79.0631,79.107,12503.0
2022-01-05 13:00:00,90.21,90.21,90.14,90.2,5055.0,79.107,79.107,79.0456,79.0982,5055.0
2022-01-05 13:05:00,90.2,90.24,90.2,90.21,6905.0,79.0982,79.1333,79.0982,79.107,6905.0
2022-01-05 13:10:00,90.2,90.29,90.2,90.21,38505.0,79.0982,79.1771,79.0982,79.107,38505.0
2022-01-05 13:15:00,90.2,90.24,90.08,90.23,45869.0,79.0982,79.1333,78.993,79.1245,45869.0
2022-01-05 13:20:00,90.22,90.23,90.02,90.02,25353.0,79.1158,79.1245,78.9404,78.9404,25353.0
2022-01-05 13:25:00,90.03,90.03,89.9,89.91,10230.0,78.9491,78.9491,78.8351,78.8439,10230.0
2022-01-05 13:30:00,89.93,89.96,89.91,89.95,8014.0,78.8614,78.8878,78.8439,78.879,8014.0
2022-01-05 13:35:00,89.96,90.04,89.95,90.02,14381.0,78.8878,78.9579,78.879,78.9404,14381.0
2022-01-05 13:40:00,90.02,90.07,90.0,90.05,11184.0,78.9404,78.9842,78.9228,78.9667,11184.0
2022-01-05 13:45:00,90.04,90.13,90.04,90.12,8514.0,78.9579,79.0368,78.9579,79.0281,8514.0
2022-01-05 13:50:00,90.12,90.14,90.05,90.07,9388.0,79.0281,79.0456,78.9667,78.9842,9388.0
2022-01-05 13:55:00,90.06,90.07,89.92,89.94,7233.0,78.9754,78.9842,78.8527,78.8702,7233.0
2022-01-05 14:00:00,89.94,89.94,89.73,89.77,25823.0,78.8702,78.8702,78.6861,78.7211,25823.0
2022-01-05 14:05:00,89.79,89.83,89.67,89.71,24238.0,78.7387,78.7738,78.6335,78.6685,24238.0
2022-01-05 14:10:00,89.72,89.78,89.66,89.75,27932.0,78.6773,78.7299,78.6247,78.7036,27932.0
2022-01-05 14:15:00,89.76,89.85,89.49,89.53,69576.0,78.7124,78.7913,78.4756,78.5107,69576.0
2022-01-05 14:20:00,89.53,89.8,89.53,89.75,106557.0,78.5107,78.7474,78.5107,78.7036,106557.0
2022-01-05 14:25:00,89.76,89.87,89.72,89.76,14998.0,78.7124,78.8088,78.6773,78.7124,14998.0
2022-01-05 14:30:00,89.75,89.81,89.57,89.57,16416.0,78.7036,78.7562,78.5458,78.5458,16416.0
2022-01-05 14:35:00,89.56,89.77,89.55,89.71,27652.0,78.537,78.7211,78.5282,78.6685,27652.0
2022-01-05 14:40:00,89.68,89.68,89.51,89.51,30961.0,78.6422,78.6422,78.4931,78.4931,30961.0
2022-01-05 14:45:00,89.52,89.68,89.5,89.68,54704.0,78.5019,78.6422,78.4844,78.6422,54704.0
2022-01-05 14:50:00,89.66,89.75,89.57,89.67,35033.0,78.6247,78.7036,78.5458,78.6335,35033.0
2022-01-05 14:55:00,89.67,89.71,89.59,89.68,35679.0,78.6335,78.6685,78.5633,78.6422,35679.0
2022-01-05 15:00:00,89.68,89.81,89.64,89.79,10786.0,78.6422,78.7562,78.6071,78.7387,10786.0
2022-01-05 15:05:00,89.79,89.84,89.7,89.7,13813.0,78.7387,78.7825,78.6598,78.6598,13813.0
2022-01-05 15:10:00,89.7,89.7,89.45,89.45,21151.0,78.6598,78.6598,78.4405,78.4405,21151.0
2022-01-05 15:15:00,89.44,89.56,89.37,89.56,27298.0,78.4318,78.537,78.3704,78.537,27298.0
2022-01-05 15:20:00,89.56,89.6,89.48,89.53,27375.0,78.537,78.5721,78.4668,78.5107,27375.0
2022-01-05 15:25:00,89.54,89.65,89.51,89.6,20623.0,78.5195,78.6159,78.4931,78.5721,20623.0
2022-01-05 15:30:00,89.56,89.62,89.51,89.62,32855.0,78.537,78.5896,78.4931,78.5896,32855.0
2022-01-05 15:35:00,89.63,89.66,89.5,89.5,33268.0,78.5984,78.6247,78.4844,78.4844,33268.0
2022-01-05 15:40:00,89.52,89.69,89.45,89.57,43553.0,78.5019,78.651,78.4405,78.5458,43553.0
2022-01-05 15:45:00,89.58,89.62,89.45,89.48,49271.0,78.5545,78.5896,78.4405,78.4668,49271.0
2022-01-05 15:50:00,89.47,89.75,89.45,89.54,150861.0,78.4581,78.7036,78.4405,78.5195,150861.0
2022-01-05 15:55:00,89.54,89.68,89.34,89.46,305207.0,78.5195,78.6422,78.3441,78.4493,305207.0
2022-01-06 09:30:00,89.5,89.8,89.36,89.5,43005.0,78.4844,78.7474,78.3616,78.4844,43005.0
2022-01-06 09:35:00,89.47,89.79,89.23,89.76,13368.0,78.4581,78.7387,78.2476,78.7124,13368.0
2022-01-06 09:40:00,89.81,89.82,89.47,89.54,19745.0,78.7562,78.765,78.4581,78.5195,19745.0
2022-01-06 09:45:00,89.53,89.68,89.47,89.49,18418.0,78.5107,78.6422,78.4581,78.4756,18418.0
2022-01-06 09:50:00,89.48,89.79,89.48,89.71,18630.0,78.4668,78.7387,78.4668,78.6685,18630.0
2022-01-06 09:55:00,89.72,89.8,89.65,89.74,33735.0,78.6773,78.7474,78.6159,78.6948,33735.0
2022-01-06 10:00:00,89.72,90.03,89.72,89.97,29948.0,78.6773,78.9491,78.6773,78.8965,29948.0
2022-01-06 10:05:00,89.98,90.15,89.97,90.05,21836.0,78.9053,79.0544,78.8965,78.9667,21836.0
2022-01-06 10:10:00,90.06,90.31,90.06,90.19,18754.0,78.9754,79.1947,78.9754,79.0894,18754.0
2022-01-06 10:15:00,90.17,90.21,89.9,90.0,16209.0,79.0719,79.107,78.8351,78.9228,16209.0
2022-01-06 10:20:00,90.02,90.05,89.87,89.89,13458.0,78.9404,78.9667,78.8088,78.8264,13458.0
2022-01-06 10:25:00,89.89,89.89,89.68,89.8,24037.0,78.8264,78.8264,78.6422,78.7474,24037.0
2022-01-06 10:30:00,89.79,89.86,89.6,89.83,9918.0,78.7387,78.8001,78.5721,78.7738,9918.0
2022-01-06 10:35:00,89.83,89.91,89.77,89.85,8836.0,78.7738,78.8439,78.7211,78.7913,8836.0
2022-01-06 10:40:00,89.88,90.02,89.84,90.0,11247.0,78.8176,78.9404,78.7825,78.9228,11247.0
2022-01-06 10:45:00,90.01,90.08,89.95,90.0,18312.0,78.9316,78.993,78.879,78.9228,18312.0
2022-01-06 10:50:00,90.0,90.01,89.79,89.82,35681.0,78.9228,78.9316,78.7387,78.765,35681.0
2022-01-06 10:55:00,89.82,89.86,89.61,89.63,16742.0,78.765,78.8001,78.5808,78.5984,16742.0
2022-01-06 11:00:00,89.63,89.63,89.37,89.39,35144.0,78.5984,78.5984,78.3704,78.3879,35144.0
2022-01-06 11:05:00,89.4,89.57,89.34,89.54,39403.0,78.3967,78.5458,78.3441,78.5195,39403.0
2022-01-06 11:10:00,89.52,89.52,89.33,89.45,18317.0,78.5019,78.5019,78.3353,78.4405,18317.0
2022-01-06 11:15:00,89.43,89.52,89.26,89.34,14028.0,78.423,78.5019,78.2739,78.3441,14028.0
2022-01-06 11:20:00,89.35,89.38,89.29,89.37,11247.0,78.3528,78.3791,78.3002,78.3704,11247.0
2022-01-06 11:25:00,89.38,89.66,89.32,89.48,51988.0,78.3791,78.6247,78.3265,78.4668,51988.0
2022-01-06 11:30:00,89.51,89.82,89.51,89.82,11613.0,78.4931,78.765,78.4931,78.765,11613.0
2022-01-06 11:35:00,89.81,89.92,89.8,89.81,4824.0,78.7562,78.8527,78.7474,78.7562,4824.0
2022-01-06 11:40:00,89.83,89.89,89.56,89.58,7303.0,78.7738,78.8264,78.537,78.5545,7303.0
2022-01-06 11:45:00,89.58,89.69,89.58,89.6,6191.0,78.5545,78.651,78.5545,78.5721,6191.0
2022-01-06 11:50:00,89.58,89.67,89.57,89.67,8774.0,78.5545,78.6335,78.5458,78.6335,8774.0
2022-01-06 11:55:00,89.65,89.66,89.51,89.52,9304.0,78.6159,78.6247,78.4931,78.5019,9304.0
2022-01-06 12:00:00,89.52,89.55,89.42,89.52,35565.0,78.5019,78.5282,78.4142,78.5019,35565.0
2022-01-06 12:05:00,89.53,89.54,89.45,89.51,16826.0,78.5107,78.5195,78.4405,78.4931,16826.0
2022-01-06 12:10:00,89.5,89.65,89.47,89.62,14354.0,78.4844,78.6159,78.4581,78.5896,14354.0
2022-01-06 12:15:00,89.64,89.67,89.59,89.62,11090.0,78.6071,78.6335,78.5633,78.5896,11090.0
2022-01-06 12:20:00,89.61,89.75,89.59,89.68,17015.0,78.5808,78.7036,78.5633,78.6422,17015.0
2022-01-06 12:25:00,89.7,89.75,89.67,89.73,10990.0,78.6598,78.7036,78.6335,78.6861,10990.0
2022-01-06 12:30:00,89.75,89.8,89.74,89.75,9007.0,78.7036,78.7474,78.6948,78.7036,9007.0
2022-01-06 12:35:00,89.76,89.77,89.7,89.7,16384.0,78.7124,78.7211,78.6598,78.6598,16384.0
2022-01-06 12:40:00,89.7,89.75,89.67,89.75,7939.0,78.6598,78.7036,78.6335,78.7036,7939.0
2022-01-06 12:45:00,89.74,89.74,89.68,89.69,11244.0,78.6948,78.6948,78.6422,78.651,11244.0
2022-01-06 12:50:00,89.69,89.7,89.62,89.67,7510.0,78.651,78.6598,78.5896,78.6335,7510.0
2022-01-06 12:55:00,89.68,89.69,89.62,89.65,5351.0,78.6422,78.651,78.5896,78.6159,5351.0
2022-01-06 13:00:00,89.65,89.66,89.59,89.62,19104.0,78.6159,78.6247,78.5633,78.5896,19104.0
2022-01-06 13:05:00,89.6,89.68,89.6,89.65,10432.0,78.5721,78.6422,78.5721,78.6159,10432.0
2022-01-06 13:10:00,89.65,89.75,89.65,89.75,21206.0,78.6159,78.7036,78.6159,78.7036,21206.0
2022-01-06 13:15:00,89.74,89.88,89.72,89.88,12796.0,78.6948,78.8176,78.6773,78.8176,12796.0
2022-01-06 13:20:00,89.86,89.95,89.86,89.9,13479.0,78.8001,78.879,78.8001,78.8351,13479.0
2022-01-06 13:25:00,89.89,89.9,89.77,89.77,11176.0,78.8264,78.8351,78.7211,78.7211,11176.0
2022-01-06 13:30:00,89.77,89.8,89.74,89.8,9334.0,78.7211,78.7474,78.6948,78.7474,9334.0
2022-01-06 13:35:00,89.8,89.8,89.72,89.75,7198.0,78.7474,78.7474,78.6773,78.7036,7198.0
2022-01-06 13:40:00,89.74,89.75,89.56,89.56,8285.0,78.6948,78.7036,78.537,78.537,8285.0
2022-01-06 13:45:00,89.56,89.58,89.45,89.47,6973.0,78.537,78.5545,78.4405,78.4581,6973.0
2022-01-06 13:50:00,89.46,89.46,89.29,89.3,7059.0,78.4493,78.4493,78.3002,78.309,7059.0
2022-01-06 13:55:00,89.29,89.41,89.29,89.4,7845.0,78.3002,78.4055,78.3002,78.3967,7845.0
2022-01-06 14:00:00,89.4,89.42,89.31,89.31,7424.0,78.3967,78.4142,78.3178,78.3178,7424.0
2022-01-06 14:05:00,89.33,89.43,89.32,89.42,6006.0,78.3353,78.423,78.3265,78.4142,6006.0
2022-01-06 14:10:00,89.43,89.48,89.32,89.38,7564.0,78.423,78.4668,78.3265,78.3791,7564.0
2022-01-06 14:15:00,89.36,89.38,89.15,89.16,7605.0,78.3616,78.3791,78.1775,78.1862,7605.0
2022-01-06 14:20:00,89.17,89.37,89.17,89.37,10671.0,78.195,78.3704,78.195,78.3704,10671.0
2022-01-06 14:25:00,89.38,89.43,89.35,89.4,6204.0,78.3791,78.423,78.3528,78.3967,6204.0
2022-01-06 14:30:00,89.4,89.46,89.35,89.44,12726.0,78.3967,78.4493,78.3528,78.4318,12726.0
2022-01-06 14:35:00,89.44,89.55,89.41,89.49,12087.0,78.4318,78.5282,78.4055,78.4756,12087.0
2022-01-06 14:40:00,89.48,89.5,89.44,89.49,7078.0,78.4668,78.4844,78.4318,78.4756,7078.0
2022-01-06 14:45:00,89.48,89.49,89.32,89.38,12059.0,78.4668,78.4756,78.3265,78.3791,12059.0
2022-01-06 14:50:00,89.36,89.36,89.24,89.24,10549.0,78.3616,78.3616,78.2564,78.2564,10549.0
2022-01-06 14:55:00,89.27,89.35,89.24,89.33,6430.0,78.2827,78.3528,78.2564,78.3353,6430.0
2022-01-06 15:00:00,89.36,89.36,89.22,89.22,10612.0,78.3616,78.3616,78.2388,78.2388,10612.0
2022-01-06 15:05:00,89.22,89.22,89.14,89.18,11784.0,78.2388,78.2388,78.1687,78.2038,11784.0
2022-01-06 15:10:00,89.19,89.21,89.01,89.06,15038.0,78.2125,78.2301,78.0547,78.0985,15038.0
2022-01-06 15:15:00,89.06,89.06,88.91,88.93,12971.0,78.0985,78.0985,77.967,77.9845,12971.0
2022-01-06 15:20:00,88.96,88.98,88.91,88.95,16578.0,78.0108,78.0284,77.967,78.0021,16578.0
2022-01-06 15:25:00,88.96,89.17,88.95,89.15,27904.0,78.0108,78.195,78.0021,78.1775,27904.0
2022-01-06 15:30:00,89.13,89.15,89.01,89.04,15379.0,78.1599,78.1775,78.0547,78.081,15379.0
2022-01-06 15:35:00,89.04,89.09,89.0,89.09,19084.0,78.081,78.1248,78.0459,78.1248,19084.0
2022-01-06 15:40:00,89.11,89.2,89.03,89.03,27698.0,78.1424,78.2213,78.0722,78.0722,27698.0
2022-01-06 15:45:00,89.03,89.14,89.02,89.11,50632.0,78.0722,78.1687,78.0635,78.1424,50632.0
2022-01-06 15:50:00,89.11,89.26,89.1,89.17,71312.0,78.1424,78.2739,78.1336,78.195,71312.0
2022-01-06 15:55:00,89.19,89.29,89.1,89.19,117359.0,78.2125,78.3002,78.1336,78.2125,117359.0
2022-01-07 09:30:00,89.08,89.1,88.56,88.96,45288.0,78.1161,78.1336,77.6601,78.0108,45288.0
2022-01-07 09:35:00,89.05,89.16,88.94,89.16,20148.0,78.0898,78.1862,77.9933,78.1862,20148.0
2022-01-07 09:40:00,89.16,89.17,88.79,88.82,35123.0,78.1862,78.195,77.8618,77.8881,35123.0
2022-01-07 09:45:00,88.82,89.24,88.79,89.2,18021.0,77.8881,78.2564,77.8618,78.2213,18021.0
2022-01-07 09:50:00,89.15,89.43,89.15,89.33,18155.0,78.1775,78.423,78.1775,78.3353,18155.0
2022-01-07 09:55:00,89.32,89.32,89.11,89.24,7537.0,78.3265,78.3265,78.1424,78.2564,7537.0
2022-01-07 10:00:00,89.22,89.67,89.21,89.67,35178.0,78.2388,78.6335,78.2301,78.6335,35178.0
2022-01-07 10:05:00,89.67,89.78,89.57,89.75,23906.0,78.6335,78.7299,78.5458,78.7036,23906.0
2022-01-07 10:10:00,89.75,89.75,89.63,89.68,11581.0,78.7036,78.7036,78.5984,78.6422,11581.0
2022-01-07 10:15:00,89.68,89.87,89.67,89.86,43669.0,78.6422,78.8088,78.6335,78.8001,43669.0
2022-01-07 10:20:00,89.87,90.24,89.87,90.07,20387.0,78.8088,79.1333,78.8088,78.9842,20387.0
2022-01-07 10:25:00,90.04,90.12,90.0,90.05,20415.0,78.9579,79.0281,78.9228,78.9667,20415.0
2022-01-07 10:30:00,90.03,90.08,89.9,89.9,10472.0,78.9491,78.993,78.8351,78.8351,10472.0
2022-01-07 10:35:00,89.91,90.11,89.9,90.11,16508.0,78.8439,79.0193,78.8351,79.0193,16508.0
2022-01-07 10:40:00,90.13,90.23,90.04,90.11,10525.0,79.0368,79.1245,78.9579,79.0193,10525.0
2022-01-07 10:45:00,90.08,90.55,90.08,90.54,42921.0,78.993,79.4051,78.993,79.3964,42921.0
2022-01-07 10:50:00,90.56,90.64,90.49,90.62,15209.0,79.4139,79.4841,79.3525,79.4665,15209.0
2022-01-07 10:55:00,90.59,90.61,90.39,90.4,9415.0,79.4402,79.4578,79.2648,79.2736,9415.0
2022-01-07 11:00:00,90.38,90.46,90.35,90.37,15207.0,79.2561,79.3262,79.2298,79.2473,15207.0
2022-01-07 11:05:00,90.39,90.57,90.39,90.48,21288.0,79.2648,79.4227,79.2648,79.3438,21288.0
2022-01-07 11:10:00,90.48,90.57,90.46,90.47,11257.0,79.3438,79.4227,79.3262,79.335,11257.0
2022-01-07 11:15:00,90.47,90.57,90.43,90.52,13691.0,79.335,79.4227,79.2999,79.3788,13691.0
2022-01-07 11:20:00,90.55,90.55,90.33,90.37,7403.0,79.4051,79.4051,79.2122,79.2473,7403.0
2022-01-07 11:25:00,90.35,90.44,90.25,90.44,11194.0,79.2298,79.3087,79.1421,79.3087,11194.0
2022-01-07 11:30:00,90.41,90.42,90.31,90.33,9895.0,79.2824,79.2911,79.1947,79.2122,9895.0
2022-01-07 11:35:00,90.33,90.36,90.22,90.23,8162.0,79.2122,79.2385,79.1158,79.1245,8162.0
2022-01-07 11:40:00,90.26,90.39,90.22,90.36,7731.0,79.1508,79.2648,79.1158,79.2385,7731.0
2022-01-07 11:45:00,90.38,90.48,90.38,90.47,7742.0,79.2561,79.3438,79.2561,79.335,7742.0
2022-01-07 11:50:00,90.49,90.56,90.46,90.52,8774.0,79.3525,79.4139,79.3262,79.3788,8774.0
2022-01-07 11:55:00,90.53,90.68,90.53,90.65,17819.0,79.3876,79.5191,79.3876,79.4928,17819.0
2022-01-07 12:00:00,90.66,90.67,90.54,90.6,15259.0,79.5016,79.5104,79.3964,79.449,15259.0
2022-01-07 12:05:00,90.57,90.63,90.55,90.58,6448.0,79.4227,79.4753,79.4051,79.4314,6448.0
2022-01-07 12:10:00,90.57,90.66,90.54,90.62,12035.0,79.4227,79.5016,79.3964,79.4665,12035.0
2022-01-07 12:15:00,90.62,90.62,90.52,90.54,9116.0,79.4665,79.4665,79.3788,79.3964,9116.0
2022-01-07 12:20:00,90.55,90.63,90.53,90.54,10504.0,79.4051,79.4753,79.3876,79.3964,10504.0
2022-01-07 12:25:00,90.56,90.6,90.52,90.59,8710.0,79.4139,79.449,79.3788,79.4402,8710.0
2022-01-07 12:30:00,90.57,90.75,90.57,90.75,13130.0,79.4227,79.5805,79.4227,79.5805,13130.0
2022-01-07 12:35:00,90.76,90.76,90.69,90.69,8375.0,79.5893,79.5893,79.5279,79.5279,8375.0
2022-01-07 12:40:00,90.71,90.77,90.68,90.76,13502.0,79.5454,79.5981,79.5191,79.5893,13502.0
2022-01-07 12:45:00,90.78,90.8,90.66,90.66,10757.0,79.6068,79.6244,79.5016,79.5016,10757.0
2022-01-07 12:50:00,90.65,90.67,90.62,90.64,8858.0,79.4928,79.5104,79.4665,79.4841,8858.0
2022-01-07 12:55:00,90.64,90.66,90.53,90.61,11520.0,79.4841,79.5016,79.3876,79.4578,11520.0
2022-01-07 13:00:00,90.62,90.7,90.59,90.69,8156.0,79.4665,79.5367,79.4402,79.5279,8156.0
2022-01-07 13:05:00,90.69,90.72,90.69,90.71,7508.0,79.5279,79.5542,79.5279,79.5454,7508.0
2022-01-07 13:10:00,90.72,90.79,90.72,90.76,10789.0,79.5542,79.6156,79.5542,79.5893,10789.0
2022-01-07 13:15:00,90.76,90.77,90.68,90.68,9981.0,79.5893,79.5981,79.5191,79.5191,9981.0
2022-01-07 13:20:00,90.68,90.81,90.63,90.81,7715.0,79.5191,79.6331,79.4753,79.6331,7715.0
2022-01-07 13:25:00,90.8,90.86,90.8,90.84,7350.0,79.6244,79.677,79.6244,79.6594,7350.0
2022-01-07 13:30:00,90.84,90.89,90.83,90.85,7972.0,79.6594,79.7033,79.6507,79.6682,7972.0
2022-01-07 13:35:00,90.84,90.89,90.84,90.86,11646.0,79.6594,79.7033,79.6594,79.677,11646.0
2022-01-07 13:40:00,90.85,90.9,90.85,90.9,7785.0,79.6682,79.7121,79.6682,79.7121,7785.0
2022-01-07 13:45:00,90.92,90.97,90.9,90.92,17992.0,79.7296,79.7734,79.7121,79.7296,17992.0
2022-01-07 13:50:00,90.92,91.01,90.9,90.91,30615.0,79.7296,79.8085,79.7121,79.7208,30615.0
2022-01-07 13:55:00,90.91,90.94,90.86,90.87,8888.0,79.7208,79.7471,79.677,79.6858,8888.0
2022-01-07 14:00:00,90.88,91.01,90.88,90.99,19793.0,79.6945,79.8085,79.6945,79.791,19793.0
2022-01-07 14:05:00,90.98,91.14,90.98,91.13,22718.0,79.7822,79.9225,79.7822,79.9138,22718.0
2022-01-07 14:10:00,91.13,91.24,91.13,91.23,22910.0,79.9138,80.0102,79.9138,80.0014,22910.0
2022-01-07 14:15:00,91.22,91.26,91.2,91.25,15913.0,79.9927,80.0278,79.9751,80.019,15913.0
2022-01-07 14:20:00,91.24,91.27,91.21,91.23,21538.0,80.0102,80.0365,79.9839,80.0014,21538.0
2022-01-07 14:25:00,91.23,91.25,91.13,91.16,223057.0,80.0014,80.019,79.9138,79.9401,223057.0
2022-01-07 14:30:00,91.15,91.2,90.95,90.96,11406.0,79.9313,79.9751,79.7559,79.7647,11406.0
2022-01-07 14:35:00,90.94,91.03,90.91,90.97,117719.0,79.7471,79.8261,79.7208,79.7734,117719.0
2022-01-07 14:40:00,90.98,91.05,90.94,90.96,13954.0,79.7822,79.8436,79.7471,79.7647,13954.0
2022-01-07 14:45:00,90.96,90.96,90.86,90.88,11615.0,79.7647,79.7647,79.677,79.6945,11615.0
2022-01-07 14:50:00,90.88,90.91,90.85,90.86,9754.0,79.6945,79.7208,79.6682,79.677,9754.0
2022-01-07 14:55:00,90.85,90.86,90.81,90.82,15821.0,79.6682,79.677,79.6331,79.6419,15821.0
2022-01-07 15:00:00,90.82,90.89,90.8,90.82,36743.0,79.6419,79.7033,79.6244,79.6419,36743.0
2022-01-07 15:05:00,90.81,90.91,90.81,90.91,13597.0,79.6331,79.7208,79.6331,79.7208,13597.0
2022-01-07 15:10:00,90.9,90.95,90.86,90.91,12426.0,79.7121,79.7559,79.677,79.7208,12426.0
2022-01-07 15:15:00,90.9,90.98,90.87,90.93,18495.0,79.7121,79.7822,79.6858,79.7384,18495.0
2022-01-07 15:20:00,90.95,90.96,90.89,90.92,14748.0,79.7559,79.7647,79.7033,79.7296,14748.0
2022-01-07 15:25:00,90.92,90.96,90.89,90.93,14228.0,79.7296,79.7647,79.7033,79.7384,14228.0
2022-01-07 15:30:00,90.91,91.04,90.89,91.0,21547.0,79.7208,79.8348,79.7033,79.7998,21547.0
2022-01-07 15:35:00,91.0,91.04,90.98,91.02,74044.0,79.7998,79.8348,79.7822,79.8173,74044.0
2022-01-07 15:40:00,91.02,91.07,90.97,90.98,42267.0,79.8173,79.8611,79.7734,79.7822,42267.0
2022-01-07 15:45:00,90.97,91.04,90.92,90.93,59932.0,79.7734,79.8348,79.7296,79.7384,59932.0
2022-01-07 15:50:00,90.9,91.02,90.82,90.92,118267.0,79.7121,79.8173,79.6419,79.7296,118267.0
2022-01-07 15:55:00,90.91,90.94,90.78,90.79,145241.0,79.7208,79.7471,79.6068,79.6156,145241.0
2022-01-10 09:30:00,90.99,91.4,90.69,91.38,47824.0,79.791,80.1505,79.5279,80.133,47824.0
2022-01-10 09:35:00,91.38,91.43,91.21,91.23,15644.0,80.133,80.1768,79.9839,80.0014,15644.0
2022-01-10 09:40:00,91.19,91.24,90.99,91.18,16737.0,79.9664,80.0102,79.791,79.9576,16737.0
2022-01-10 09:45:00,91.14,91.14,90.89,90.89,10339.0,79.9225,79.9225,79.7033,79.7033,10339.0
2022-01-10 09:50:00,90.89,91.17,90.8,91.15,19328.0,79.7033,79.9488,79.6244,79.9313,19328.0
2022-01-10 09:55:00,91.12,91.28,91.07,91.09,56618.0,79.905,80.0453,79.8611,79.8787,56618.0
2022-01-10 10:00:00,91.07,91.22,91.0,91.02,24478.0,79.8611,79.9927,79.7998,79.8173,24478.0
2022-01-10 10:05:00,91.02,91.04,90.9,91.01,27711.0,79.8173,79.8348,79.7121,79.8085,27711.0
2022-01-10 10:10:00,91.08,91.14,90.93,90.98,27371.0,79.8699,79.9225,79.7384,79.7822,27371.0
2022-01-10 10:15:00,90.97,91.02,90.77,90.77,27247.0,79.7734,79.8173,79.5981,79.5981,27247.0
2022-01-10 10:20:00,90.79,90.89,90.59,90.76,24172.0,79.6156,79.7033,79.4402,79.5893,24172.0
2022-01-10 10:25:00,90.75,90.82,90.66,90.74,23461.0,79.5805,79.6419,79.5016,79.5718,23461.0
2022-01-10 10:30:00,90.74,90.79,90.61,90.76,46295.0,79.5718,79.6156,79.4578,79.5893,46295.0
2022-01-10 10:35:00,90.72,90.9,90.69,90.81,21779.0,79.5542,79.7121,79.5279,79.6331,21779.0
2022-01-10 10:40:00,90.8,90.93,90.8,90.93,18448.0,79.6244,79.7384,79.6244,79.7384,18448.0
2022-01-10 10:45:00,90.93,90.99,90.8,90.99,31376.0,79.7384,79.791,79.6244,79.791,31376.0
2022-01-10 10:50:00,90.99,91.08,90.89,90.9,24509.0,79.791,79.8699,79.7033,79.7121,24509.0
2022-01-10 10:55:00,90.92,91.08,90.9,90.97,44331.0,79.7296,79.8699,79.7121,79.7734,44331.0
2022-01-10 11:00:00,90.99,91.12,90.99,91.07,25097.0,79.791,79.905,79.791,79.8611,25097.0
2022-01-10 11:05:00,91.08,91.26,91.07,91.14,35916.0,79.8699,80.0278,79.8611,79.9225,35916.0
2022-01-10 11:10:00,91.14,91.3,91.0,91.02,36690.0,79.9225,80.0628,79.7998,79.8173,36690.0
2022-01-10 11:15:00,91.0,91.06,90.83,90.89,26020.0,79.7998,79.8524,79.6507,79.7033,26020.0
2022-01-10 11:20:00,90.9,90.98,90.84,90.84,33633.0,79.7121,79.7822,79.6594,79.6594,33633.0
2022-01-10 11:25:00,90.85,91.03,90.66,90.77,27832.0,79.6682,79.8261,79.5016,79.5981,27832.0
2022-01-10 11:30:00,90.77,90.83,90.6,90.69,19241.0,79.5981,79.6507,79.449,79.5279,19241.0
2022-01-10 11:35:00,90.69,90.73,90.57,90.59,18684.0,79.5279,79.563,79.4227,79.4402,18684.0
2022-01-10 11:40:00,90.58,90.67,90.49,90.59,19074.0,79.4314,79.5104,79.3525,79.4402,19074.0
2022-01-10 11:45:00,90.5,90.59,90.38,90.56,15104.0,79.3613,79.4402,79.2561,79.4139,15104.0
2022-01-10 11:50:00,90.55,90.73,90.53,90.7,19026.0,79.4051,79.563,79.3876,79.5367,19026.0
2022-01-10 11:55:00,90.69,90.8,90.66,90.75,25749.0,79.5279,79.6244,79.5016,79.5805,25749.0
2022-01-10 12:00:00,90.72,90.9,90.68,90.88,29354.0,79.5542,79.7121,79.5191,79.6945,29354.0
2022-01-10 12:05:00,90.87,90.89,90.65,90.65,28292.0,79.6858,79.7033,79.4928,79.4928,28292.0
2022-01-10 12:10:00,90.64,90.77,90.6,90.77,26562.0,79.4841,79.5981,79.449,79.5981,26562.0
2022-01-10 12:15:00,90.78,90.89,90.74,90.81,14450.0,79.6068,79.7033,79.5718,79.6331,14450.0
2022-01-10 12:20:00,90.77,90.77,90.68,90.74,26345.0,79.5981,79.5981,79.5191,79.5718,26345.0
2022-01-10 12:25:00,90.75,90.84,90.74,90.83,9252.0,79.5805,79.6594,79.5718,79.6507,9252.0
2022-01-10 12:30:00,90.82,90.94,90.82,90.93,19522.0,79.6419,79.7471,79.6419,79.7384,19522.0
2022-01-10 12:35:00,90.94,90.99,90.89,90.97,10641.0,79.7471,79.791,79.7033,79.7734,10641.0
2022-01-10 12:40:00,90.95,91.03,90.91,90.92,9757.0,79.7559,79.8261,79.7208,79.7296,9757.0
2022-01-10 12:45:00,90.92,91.08,90.81,90.81,17196.0,79.7296,79.8699,79.6331,79.6331,17196.0
2022-01-10 12:50:00,90.81,91.02,90.78,90.91,20240.0,79.6331,79.8173,79.6068,79.7208,20240.0
2022-01-10 12:55:00,90.92,90.95,90.87,90.91,9361.0,79.7296,79.7559,79.6858,79.7208,9361.0
2022-01-10 13:00:00,90.92,90.99,90.89,90.97,11700.0,79.7296,79.791,79.7033,79.7734,11700.0
2022-01-10 13:05:00,91.0,91.01,90.93,90.97,7589.0,79.7998,79.8085,79.7384,79.7734,7589.0
2022-01-10 13:10:00,90.98,91.03,90.96,91.02,8561.0,79.7822,79.8261,79.7647,79.8173,8561.0
2022-01-10 13:15:00,91.02,91.06,90.96,90.97,12321.0,79.8173,79.8524,79.7647,79.7734,12321.0
2022-01-10 13:20:00,90.96,90.98,90.9,90.9,19557.0,79.7647,79.7822,79.7121,79.7121,19557.0
2022-01-10 13:25:00,90.87,90.87,90.81,90.84,9212.0,79.6858,79.6858,79.6331,79.6594,9212.0
2022-01-10 13:30:00,90.83,90.84,90.67,90.72,10613.0,79.6507,79.6594,79.5104,79.5542,10613.0
2022-01-10 13:35:00,90.72,90.77,90.63,90.72,12472.0,79.5542,79.5981,79.4753,79.5542,12472.0
2022-01-10 13:40:00,90.73,90.89,90.73,90.87,15321.0,79.563,79.7033,79.563,79.6858,15321.0
2022-01-10 13:45:00,90.86,90.9,90.82,90.87,11345.0,79.677,79.7121,79.6419,79.6858,11345.0
2022-01-10 13:50:00,90.85,90.9,90.81,90.84,10634.0,79.6682,79.7121,79.6331,79.6594,10634.0
2022-01-10 13:55:00,90.82,90.93,90.81,90.93,13678.0,79.6419,79.7384,79.6331,79.7384,13678.0
2022-01-10 14:00:00,90.92,90.95,90.87,90.9,10852.0,79.7296,79.7559,79.6858,79.7121,10852.0
2022-01-10 14:05:00,90.9,91.02,90.88,90.99,8017.0,79.7121,79.8173,79.6945,79.791,8017.0
2022-01-10 14:10:00,91.0,91.01,90.93,90.95,13150.0,79.7998,79.8085,79.7384,79.7559,13150.0
2022-01-10 14:15:00,90.95,91.04,90.88,90.89,9766.0,79.7559,79.8348,79.6945,79.7033,9766.0
2022-01-10 14:20:00,90.88,90.93,90.85,90.87,8485.0,79.6945,79.7384,79.6682,79.6858,8485.0
2022-01-10 14:25:00,90.87,90.9,90.76,90.76,10509.0,79.6858,79.7121,79.5893,79.5893,10509.0
2022-01-10 14:30:00,90.76,90.76,90.63,90.69,8211.0,79.5893,79.5893,79.4753,79.5279,8211.0
2022-01-10 14:35:00,90.72,90.72,90.58,90.62,9368.0,79.5542,79.5542,79.4314,79.4665,9368.0
2022-01-10 14:40:00,90.59,90.63,90.57,90.61,7740.0,79.4402,79.4753,79.4227,79.4578,7740.0
2022-01-10 14:45:00,90.62,90.7,90.61,90.67,6700.0,79.4665,79.5367,79.4578,79.5104,6700.0
2022-01-10 14:50:00,90.68,90.7,90.58,90.68,11622.0,79.5191,79.5367,79.4314,79.5191,11622.0
2022-01-10 14:55:00,90.65,90.79,90.65,90.73,8089.0,79.4928,79.6156,79.4928,79.563,8089.0
2022-01-10 15:00:00,90.75,90.78,90.6,90.63,13168.0,79.5805,79.6068,79.449,79.4753,13168.0
2022-01-10 15:05:00,90.63,90.68,90.55,90.62,16577.0,79.4753,79.5191,79.4051,79.4665,16577.0
2022-01-10 15:10:00,90.61,90.62,90.46,90.49,11356.0,79.4578,79.4665,79.3262,79.3525,11356.0
2022-01-10 15:15:00,90.52,90.52,90.4,90.41,14294.0,79.3788,79.3788,79.2736,79.2824,14294.0
2022-01-10 15:20:00,90.39,90.51,90.38,90.49,13248.0,79.2648,79.3701,79.2561,79.3525,13248.0
2022-01-10 15:25:00,90.51,90.61,90.51,90.59,15709.0,79.3701,79.4578,79.3701,79.4402,15709.0
2022-01-10 15:30:00,90.58,90.7,90.56,90.64,20588.0,79.4314,79.5367,79.4139,79.4841,20588.0
2022-01-10 15:35:00,90.63,90.65,90.43,90.43,15863.0,79.4753,79.4928,79.2999,79.2999,15863.0
2022-01-10 15:40:00,90.44,90.57,90.34,90.43,20939.0,79.3087,79.4227,79.221,79.2999,20939.0
2022-01-10 15:45:00,90.42,90.52,90.34,90.41,39059.0,79.2911,79.3788,79.221,79.2824,39059.0
2022-01-10 15:50:00,90.42,90.59,90.42,90.52,57275.0,79.2911,79.4402,79.2911,79.3788,57275.0
2022-01-10 15:55:00,90.5,90.56,90.44,90.51,192830.0,79.3613,79.4139,79.3087,79.3701,192830.0
2022-01-11 09:30:00,90.27,90.63,90.18,90.25,35884.0,79.1596,79.4753,79.0807,79.1421,35884.0
2022-01-11 09:35:00,90.18,90.21,90.03,90.11,9173.0,79.0807,79.107,78.9491,79.0193,9173.0
2022-01-11 09:40:00,90.06,90.16,89.9,90.0,13422.0,78.9754,79.0631,78.8351,78.9228,13422.0
2022-01-11 09:45:00,89.94,89.97,89.68,89.7,19135.0,78.8702,78.8965,78.6422,78.6598,19135.0
2022-01-11 09:50:00,89.67,89.72,89.48,89.5,25074.0,78.6335,78.6773,78.4668,78.4844,25074.0
2022-01-11 09:55:00,89.47,89.5,89.3,89.4,25532.0,78.4581,78.4844,78.309,78.3967,25532.0
2022-01-11 10:00:00,89.37,89.45,89.25,89.41,47253.0,78.3704,78.4405,78.2651,78.4055,47253.0
2022-01-11 10:05:00,89.43,89.65,89.43,89.62,14303.0,78.423,78.6159,78.423,78.5896,14303.0
2022-01-11 10:10:00,89.63,89.64,89.42,89.49,67937.0,78.5984,78.6071,78.4142,78.4756,67937.0
2022-01-11 10:15:00,89.49,89.71,89.37,89.71,9450.0,78.4756,78.6685,78.3704,78.6685,9450.0
2022-01-11 10:20:00,89.68,89.78,89.59,89.63,18710.0,78.6422,78.7299,78.5633,78.5984,18710.0
2022-01-11 10:25:00,89.65,89.73,89.6,89.65,11640.0,78.6159,78.6861,78.5721,78.6159,11640.0
2022-01-11 10:30:00,89.66,89.72,89.5,89.6,18190.0,78.6247,78.6773,78.4844,78.5721,18190.0
2022-01-11 10:35:00,89.62,89.79,89.59,89.75,10864.0,78.5896,78.7387,78.5633,78.7036,10864.0
2022-01-11 10:40:00,89.71,89.79,89.62,89.74,9660.0,78.6685,78.7387,78.5896,78.6948,9660.0
2022-01-11 10:45:00,89.72,89.92,89.72,89.82,20645.0,78.6773,78.8527,78.6773,78.765,20645.0
2022-01-11 10:50:00,89.76,89.96,89.75,89.95,47739.0,78.7124,78.8878,78.7036,78.879,47739.0
2022-01-11 10:55:00,89.96,89.98,89.88,89.92,19773.0,78.8878,78.9053,78.8176,78.8527,19773.0
2022-01-11 11:00:00,89.93,89.94,89.65,89.69,25210.0,78.8614,78.8702,78.6159,78.651,25210.0
2022-01-11 11:05:00,89.7,89.73,89.41,89.47,12001.0,78.6598,78.6861,78.4055,78.4581,12001.0
2022-01-11 11:10:00,89.47,89.59,89.4,89.42,18279.0,78.4581,78.5633,78.3967,78.4142,18279.0
2022-01-11 11:15:00,89.41,89.52,89.35,89.37,12024.0,78.4055,78.5019,78.3528,78.3704,12024.0
2022-01-11 11:20:00,89.36,89.52,89.36,89.46,8845.0,78.3616,78.5019,78.3616,78.4493,8845.0
2022-01-11 11:25:00,89.45,89.53,89.24,89.24,6057.0,78.4405,78.5107,78.2564,78.2564,6057.0
2022-01-11 11:30:00,89.23,89.37,89.18,89.35,8348.0,78.2476,78.3704,78.2038,78.3528,8348.0
2022-01-11 11:35:00,89.41,89.48,89.35,89.45,8327.0,78.4055,78.4668,78.3528,78.4405,8327.0
2022-01-11 11:40:00,89.48,89.64,89.46,89.52,14495.0,78.4668,78.6071,78.4493,78.5019,14495.0
2022-01-11 11:45:00,89.52,89.6,89.4,89.42,10418.0,78.5019,78.5721,78.3967,78.4142,10418.0
2022-01-11 11:50:00,89.43,89.59,89.43,89.5,10012.0,78.423,78.5633,78.423,78.4844,10012.0
2022-01-11 11:55:00,89.51,89.53,89.4,89.45,10055.0,78.4931,78.5107,78.3967,78.4405,10055.0
2022-01-11 12:00:00,89.46,89.47,89.39,89.47,5408.0,78.4493,78.4581,78.3879,78.4581,5408.0
2022-01-11 12:05:00,89.47,89.52,89.42,89.48,12181.0,78.4581,78.5019,78.4142,78.4668,12181.0
2022-01-11 12:10:00,89.46,89.46,89.35,89.39,13798.0,78.4493,78.4493,78.3528,78.3879,13798.0
2022-01-11 12:15:00,89.43,89.52,89.43,89.51,4601.0,78.423,78.5019,78.423,78.4931,4601.0
2022-01-11 12:20:00,89.52,89.58,89.52,89.56,4138.0,78.5019,78.5545,78.5019,78.537,4138.0
2022-01-11 12:25:00,89.56,89.65,89.53,89.65,5683.0,78.537,78.6159,78.5107,78.6159,5683.0
2022-01-11 12:30:00,89.67,89.71,89.62,89.68,6241.0,78.6335,78.6685,78.5896,78.6422,6241.0
2022-01-11 12:35:00,89.67,89.74,89.67,89.68,13228.0,78.6335,78.6948,78.6335,78.6422,13228.0
2022-01-11 12:40:00,89.68,89.68,89.52,89.53,7674.0,78.6422,78.6422,78.5019,78.5107,7674.0
2022-01-11 12:45:00,89.52,89.62,89.51,89.61,5858.0,78.5019,78.5896,78.4931,78.5808,5858.0
2022-01-11 12:50:00,89.61,89.61,89.5,89.52,10429.0,78.5808,78.5808,78.4844,78.5019,10429.0
2022-01-11 12:55:00,89.51,89.68,89.5,89.65,4993.0,78.4931,78.6422,78.4844,78.6159,4993.0
2022-01-11 13:00:00,89.65,89.7,89.58,89.65,7629.0,78.6159,78.6598,78.5545,78.6159,7629.0
2022-01-11 13:05:00,89.65,89.76,89.62,89.64,10094.0,78.6159,78.7124,78.5896,78.6071,10094.0
2022-01-11 13:10:00,89.66,89.73,89.6,89.62,20273.0,78.6247,78.6861,78.5721,78.5896,20273.0
2022-01-11 13:15:00,89.63,89.71,89.61,89.66,2834.0,78.5984,78.6685,78.5808,78.6247,2834.0
2022-01-11 13:20:00,89.67,89.71,89.63,89.7,9488.0,78.6335,78.6685,78.5984,78.6598,9488.0
2022-01-11 13:25:00,89.71,89.76,89.7,89.75,2625.0,78.6685,78.7124,78.6598,78.7036,2625.0
2022-01-11 13:30:00,89.81,89.85,89.79,89.81,9867.0,78.7562,78.7913,78.7387,78.7562,9867.0
2022-01-11 13:35:00,89.81,89.86,89.78,89.82,6767.0,78.7562,78.8001,78.7299,78.765,6767.0
2022-01-11 13:40:00,89.81,89.81,89.66,89.66,5898.0,78.7562,78.7562,78.6247,78.6247,5898.0
2022-01-11 13:45:00,89.66,89.7,89.6,89.61,12203.0,78.6247,78.6598,78.5721,78.5808,12203.0
2022-01-11 13:50:00,89.61,89.69,89.61,89.69,5870.0,78.5808,78.651,78.5808,78.651,5870.0
2022-01-11 13:55:00,89.69,89.73,89.66,89.67,6167.0,78.651,78.6861,78.6247,78.6335,6167.0
2022-01-11 14:00:00,89.67,89.67,89.48,89.48,8657.0,78.6335,78.6335,78.4668,78.4668,8657.0
2022-01-11 14:05:00,89.48,89.49,89.38,89.42,8538.0,78.4668,78.4756,78.3791,78.4142,8538.0
2022-01-11 14:10:00,89.42,89.49,89.38,89.38,16968.0,78.4142,78.4756,78.3791,78.3791,16968.0
2022-01-11 14:15:00,89.37,89.37,89.23,89.28,7821.0,78.3704,78.3704,78.2476,78.2915,7821.0
2022-01-11 14:20:00,89.28,89.39,89.26,89.27,7175.0,78.2915,78.3879,78.2739,78.2827,7175.0
2022-01-11 14:25:00,89.28,89.39,89.25,89.37,10501.0,78.2915,78.3879,78.2651,78.3704,10501.0
2022-01-11 14:30:00,89.35,89.61,89.35,89.56,9231.0,78.3528,78.5808,78.3528,78.537,9231.0
2022-01-11 14:35:00,89.59,89.62,89.54,89.59,9001.0,78.5633,78.5896,78.5195,78.5633,9001.0
2022-01-11 14:40:00,89.6,89.6,89.53,89.59,6798.0,78.5721,78.5721,78.5107,78.5633,6798.0
2022-01-11 14:45:00,89.62,89.69,89.59,89.6,14951.0,78.5896,78.651,78.5633,78.5721,14951.0
2022-01-11 14:50:00,89.61,89.61,89.52,89.6,10589.0,78.5808,78.5808,78.5019,78.5721,10589.0
2022-01-11 14:55:00,89.57,89.69,89.57,89.69,14838.0,78.5458,78.651,78.5458,78.651,14838.0
2022-01-11 15:00:00,89.73,89.79,89.73,89.77,12294.0,78.6861,78.7387,78.6861,78.7211,12294.0
2022-01-11 15:05:00,89.77,89.85,89.73,89.78,15191.0,78.7211,78.7913,78.6861,78.7299,15191.0
2022-01-11 15:10:00,89.77,89.83,89.74,89.8,15759.0,78.7211,78.7738,78.6948,78.7474,15759.0
2022-01-11 15:15:00,89.78,89.93,89.77,89.88,19910.0,78.7299,78.8614,78.7211,78.8176,19910.0
2022-01-11 15:20:00,89.88,89.89,89.79,89.82,18810.0,78.8176,78.8264,78.7387,78.765,18810.0
2022-01-11 15:25:00,89.81,89.88,89.77,89.86,21006.0,78.7562,78.8176,78.7211,78.8001,21006.0
2022-01-11 15:30:00,89.86,89.86,89.63,89.64,30928.0,78.8001,78.8001,78.5984,78.6071,30928.0
2022-01-11 15:35:00,89.65,89.7,89.52,89.64,30527.0,78.6159,78.6598,78.5019,78.6071,30527.0
2022-01-11 15:40:00,89.64,89.73,89.64,89.73,27156.0,78.6071,78.6861,78.6071,78.6861,27156.0
2022-01-11 15:45:00,89.73,89.82,89.68,89.81,43464.0,78.6861,78.765,78.6422,78.7562,43464.0
2022-01-11 15:50:00,89.82,89.86,89.75,89.75,74935.0,78.765,78.8001,78.7036,78.7036,74935.0
2022-01-11 15:55:00,89.76,89.83,89.71,89.77,139369.0,78.7124,78.7738,78.6685,78.7211,139369.0
2022-01-12 09:30:00,89.6,89.77,88.96,89.27,70860.0,78.5721,78.7211,78.0108,78.2827,70860.0
2022-01-12 09:35:00,89.25,89.52,89.12,89.47,17202.0,78.2651,78.5019,78.1511,78.4581,17202.0
2022-01-12 09:40:00,89.5,89.66,89.4,89.53,17159.0,78.4844,78.6247,78.3967,78.5107,17159.0
2022-01-12 09:45:00,89.52,89.7,89.52,89.59,11876.0,78.5019,78.6598,78.5019,78.5633,11876.0
2022-01-12 09:50:00,89.6,89.62,89.51,89.54,26400.0,78.5721,78.5896,78.4931,78.5195,26400.0
2022-01-12 09:55:00,89.54,89.59,89.37,89.51,17577.0,78.5195,78.5633,78.3704,78.4931,17577.0
2022-01-12 10:00:00,89.54,89.67,89.54,89.66,11731.0,78.5195,78.6335,78.5195,78.6247,11731.0
2022-01-12 10:05:00,89.65,89.89,89.65,89.86,15394.0,78.6159,78.8264,78.6159,78.8001,15394.0
2022-01-12 10:10:00,89.84,89.84,89.6,89.72,13760.0,78.7825,78.7825,78.5721,78.6773,13760.0
2022-01-12 10:15:00,89.73,89.86,89.7,89.76,27048.0,78.6861,78.8001,78.6598,78.7124,27048.0
2022-01-12 10:20:00,89.77,89.78,89.62,89.62,7566.0,78.7211,78.7299,78.5896,78.5896,7566.0
2022-01-12 10:25:00,89.59,89.62,89.48,89.61,5412.0,78.5633,78.5896,78.4668,78.5808,5412.0
2022-01-12 10:30:00,89.58,89.77,89.57,89.67,23871.0,78.5545,78.7211,78.5458,78.6335,23871.0
2022-01-12 10:35:00,89.71,89.76,89.62,89.62,6646.0,78.6685,78.7124,78.5896,78.5896,6646.0
2022-01-12 10:40:00,89.62,89.68,89.39,89.42,16101.0,78.5896,78.6422,78.3879,78.4142,16101.0
2022-01-12 10:45:00,89.45,89.56,89.43,89.43,14802.0,78.4405,78.537,78.423,78.423,14802.0
2022-01-12 10:50:00,89.39,89.75,89.39,89.73,7075.0,78.3879,78.7036,78.3879,78.6861,7075.0
2022-01-12 10:55:00,89.71,89.86,89.69,89.76,15993.0,78.6685,78.8001,78.651,78.7124,15993.0
2022-01-12 11:00:00,89.77,89.77,89.58,89.66,9985.0,78.7211,78.7211,78.5545,78.6247,9985.0
2022-01-12 11:05:00,89.69,89.85,89.69,89.85,5816.0,78.651,78.7913,78.651,78.7913,5816.0
2022-01-12 11:10:00,89.84,89.86,89.71,89.77,8701.0,78.7825,78.8001,78.6685,78.7211,8701.0
2022-01-12 11:15:00,89.79,89.83,89.7,89.74,7662.0,78.7387,78.7738,78.6598,78.6948,7662.0
2022-01-12 11:20:00,89.71,89.71,89.62,89.66,6267.0,78.6685,78.6685,78.5896,78.6247,6267.0
2022-01-12 11:25:00,89.62,89.75,89.62,89.71,4610.0,78.5896,78.7036,78.5896,78.6685,4610.0
2022-01-12 11:30:00,89.74,89.8,89.73,89.77,6695.0,78.6948,78.7474,78.6861,78.7211,6695.0
2022-01-12 11:35:00,89.77,89.86,89.76,89.78,23197.0,78.7211,78.8001,78.7124,78.7299,23197.0
2022-01-12 11:40:00,89.78,89.84,89.78,89.8,14554.0,78.7299,78.7825,78.7299,78.7474,14554.0
2022-01-12 11:45:00,89.81,89.93,89.8,89.92,14244.0,78.7562,78.8614,78.7474,78.8527,14244.0
2022-01-12 11:50:00,89.92,89.99,89.85,89.98,8907.0,78.8527,78.9141,78.7913,78.9053,8907.0
2022-01-12 11:55:00,89.96,90.12,89.95,90.07,15619.0,78.8878,79.0281,78.879,78.9842,15619.0
2022-01-12 12:00:00,90.06,90.06,90.0,90.03,8724.0,78.9754,78.9754,78.9228,78.9491,8724.0
2022-01-12 12:05:00,90.01,90.04,90.0,90.02,6892.0,78.9316,78.9579,78.9228,78.9404,6892.0
2022-01-12 12:10:00,90.02,90.1,90.01,90.09,5127.0,78.9404,79.0105,78.9316,79.0018,5127.0
2022-01-12 12:15:00,90.08,90.11,90.05,90.11,16377.0,78.993,79.0193,78.9667,79.0193,16377.0
2022-01-12 12:20:00,90.11,90.14,90.09,90.11,11084.0,79.0193,79.0456,79.0018,79.0193,11084.0
2022-01-12 12:25:00,90.12,90.19,90.12,90.14,7709.0,79.0281,79.0894,79.0281,79.0456,7709.0
2022-01-12 12:30:00,90.15,90.15,90.04,90.08,10305.0,79.0544,79.0544,78.9579,78.993,10305.0
2022-01-12 12:35:00,90.09,90.12,90.0,90.0,8341.0,79.0018,79.0281,78.9228,78.9228,8341.0
2022-01-12 12:40:00,90.02,90.05,89.96,90.0,9701.0,78.9404,78.9667,78.8878,78.9228,9701.0
2022-01-12 12:45:00,89.99,90.07,89.99,90.01,6739.0,78.9141,78.9842,78.9141,78.9316,6739.0
2022-01-12 12:50:00,90.02,90.17,90.02,90.17,8268.0,78.9404,79.0719,78.9404,79.0719,8268.0
2022-01-12 12:55:00,90.14,90.16,90.12,90.14,3885.0,79.0456,79.0631,79.0281,79.0456,3885.0
2022-01-12 13:00:00,90.15,90.33,90.15,90.31,14193.0,79.0544,79.2122,79.0544,79.1947,14193.0
2022-01-12 13:05:00,90.3,90.33,90.24,90.24,13495.0,79.1859,79.2122,79.1333,79.1333,13495.0
2022-01-12 13:10:00,90.23,90.32,90.21,90.32,11946.0,79.1245,79.2034,79.107,79.2034,11946.0
2022-01-12 13:15:00,90.31,90.32,90.23,90.25,10053.0,79.1947,79.2034,79.1245,79.1421,10053.0
2022-01-12 13:20:00,90.26,90.28,90.21,90.24,19682.0,79.1508,79.1684,79.107,79.1333,19682.0
2022-01-12 13:25:00,90.26,90.32,90.23,90.32,6353.0,79.1508,79.2034,79.1245,79.2034,6353.0
2022-01-12 13:30:00,90.32,90.32,90.26,90.29,13581.0,79.2034,79.2034,79.1508,79.1771,13581.0
2022-01-12 13:35:00,90.29,90.3,90.21,90.23,9806.0,79.1771,79.1859,79.107,79.1245,9806.0
2022-01-12 13:40:00,90.22,90.3,90.21,90.29,4863.0,79.1158,79.1859,79.107,79.1771,4863.0
2022-01-12 13:45:00,90.29,90.29,90.22,90.24,11009.0,79.1771,79.1771,79.1158,79.1333,11009.0
2022-01-12 13:50:00,90.22,90.32,90.2,90.26,10989.0,79.1158,79.2034,79.0982,79.1508,10989.0
2022-01-12 13:55:00,90.26,90.27,90.2,90.22,11036.0,79.1508,79.1596,79.0982,79.1158,11036.0
2022-01-12 14:00:00,90.22,90.25,90.14,90.23,16831.0,79.1158,79.1421,79.0456,79.1245,16831.0
2022-01-12 14:05:00,90.2,90.29,90.2,90.25,8865.0,79.0982,79.1771,79.0982,79.1421,8865.0
2022-01-12 14:10:00,90.23,90.27,90.19,90.26,20420.0,79.1245,79.1596,79.0894,79.1508,20420.0
2022-01-12 14:15:00,90.26,90.3,90.24,90.28,9753.0,79.1508,79.1859,79.1333,79.1684,9753.0
2022-01-12 14:20:00,90.28,90.3,90.25,90.27,8000.0,79.1684,79.1859,79.1421,79.1596,8000.0
2022-01-12 14:25:00,90.27,90.35,90.26,90.33,11949.0,79.1596,79.2298,79.1508,79.2122,11949.0
2022-01-12 14:30:00,90.33,90.39,90.31,90.33,10436.0,79.2122,79.2648,79.1947,79.2122,10436.0
2022-01-12 14:35:00,90.34,90.35,90.3,90.31,5321.0,79.221,79.2298,79.1859,79.1947,5321.0
2022-01-12 14:40:00,90.31,90.31,90.25,90.27,4661.0,79.1947,79.1947,79.1421,79.1596,4661.0
2022-01-12 14:45:00,90.26,90.31,90.25,90.31,7927.0,79.1508,79.1947,79.1421,79.1947,7927.0
2022-01-12 14:50:00,90.31,90.4,90.29,90.39,8698.0,79.1947,79.2736,79.1771,79.2648,8698.0
2022-01-12 14:55:00,90.4,90.41,90.32,90.32,7532.0,79.2736,79.2824,79.2034,79.2034,7532.0
2022-01-12 15:00:00,90.34,90.34,90.25,90.29,14847.0,79.221,79.221,79.1421,79.1771,14847.0
2022-01-12 15:05:00,90.28,90.34,90.26,90.34,11372.0,79.1684,79.221,79.1508,79.221,11372.0
2022-01-12 15:10:00,90.33,90.36,90.28,90.29,11021.0,79.2122,79.2385,79.1684,79.1771,11021.0
2022-01-12 15:15:00,90.28,90.32,90.25,90.28,7299.0,79.1684,79.2034,79.1421,79.1684,7299.0
2022-01-12 15:20:00,90.29,90.33,90.23,90.29,9400.0,79.1771,79.2122,79.1245,79.1771,9400.0
2022-01-12 15:25:00,90.29,90.3,90.16,90.18,95177.0,79.1771,79.1859,79.0631,79.0807,95177.0
2022-01-12 15:30:00,90.19,90.26,90.09,90.09,22318.0,79.0894,79.1508,79.0018,79.0018,22318.0
2022-01-12 15:35:00,90.1,90.16,90.08,90.08,15700.0,79.0105,79.0631,78.993,78.993,15700.0
2022-01-12 15:40:00,90.09,90.19,90.09,90.13,18203.0,79.0018,79.0894,79.0018,79.0368,18203.0
2022-01-12 15:45:00,90.14,90.25,90.14,90.24,30597.0,79.0456,79.1421,79.0456,79.1333,30597.0
2022-01-12 15:50:00,90.22,90.38,90.22,90.34,50800.0,79.1158,79.2561,79.1158,79.221,50800.0
2022-01-12 15:55:00,90.34,90.37,90.24,90.3,110035.0,79.221,79.2473,79.1333,79.1859,110035.0
2022-01-13 09:30:00,90.26,90.61,89.92,90.46,83818.0,79.1508,79.4578,78.8527,79.3262,83818.0
2022-01-13 09:35:00,90.47,90.54,90.16,90.26,15213.0,79.335,79.3964,79.0631,79.1508,15213.0
2022-01-13 09:40:00,90.23,90.23,90.0,90.12,7140.0,79.1245,79.1245,78.9228,79.0281,7140.0
2022-01-13 09:45:00,90.2,90.26,90.01,90.07,9187.0,79.0982,79.1508,78.9316,78.9842,9187.0
2022-01-13 09:50:00,90.04,90.24,89.91,90.22,13117.0,78.9579,79.1333,78.8439,79.1158,13117.0
2022-01-13 09:55:00,90.21,90.32,90.18,90.2,6082.0,79.107,79.2034,79.0807,79.0982,6082.0
2022-01-13 10:00:00,90.26,90.38,90.21,90.37,14620.0,79.1508,79.2561,79.107,79.2473,14620.0
2022-01-13 10:05:00,90.38,90.44,90.36,90.42,6691.0,79.2561,79.3087,79.2385,79.2911,6691.0
2022-01-13 10:10:00,90.44,90.45,90.32,90.33,10490.0,79.3087,79.3174,79.2034,79.2122,10490.0
2022-01-13 10:15:00,90.35,90.59,90.31,90.55,8422.0,79.2298,79.4402,79.1947,79.4051,8422.0
2022-01-13 10:20:00,90.56,90.6,90.47,90.6,10446.0,79.4139,79.449,79.335,79.449,10446.0
2022-01-13 10:25:00,90.59,90.85,90.58,90.78,14290.0,79.4402,79.6682,79.4314,79.6068,14290.0
2022-01-13 10:30:00,90.79,91.11,90.78,91.07,15034.0,79.6156,79.8962,79.6068,79.8611,15034.0
2022-01-13 10:35:00,91.07,91.11,90.95,91.01,20483.0,79.8611,79.8962,79.7559,79.8085,20483.0
2022-01-13 10:40:00,91.02,91.2,90.96,91.17,8970.0,79.8173,79.9751,79.7647,79.9488,8970.0
2022-01-13 10:45:00,91.14,91.28,91.09,91.28,12853.0,79.9225,80.0453,79.8787,80.0453,12853.0
2022-01-13 10:50:00,91.3,91.3,91.15,91.24,9229.0,80.0628,80.0628,79.9313,80.0102,9229.0
2022-01-13 10:55:00,91.21,91.3,91.19,91.29,10837.0,79.9839,80.0628,79.9664,80.0541,10837.0
2022-01-13 11:00:00,91.29,91.33,91.23,91.3,14973.0,80.0541,80.0891,80.0014,80.0628,14973.0
2022-01-13 11:05:00,91.27,91.44,91.2,91.42,24829.0,80.0365,80.1856,79.9751,80.1681,24829.0
2022-01-13 11:10:00,91.43,91.58,91.26,91.36,48439.0,80.1768,80.3084,80.0278,80.1154,48439.0
2022-01-13 11:15:00,91.36,91.48,91.31,91.34,27935.0,80.1154,80.2207,80.0716,80.0979,27935.0
2022-01-13 11:20:00,91.34,91.42,91.3,91.33,42142.0,80.0979,80.1681,80.0628,80.0891,42142.0
2022-01-13 11:25:00,91.32,91.38,91.25,91.3,18444.0,80.0804,80.133,80.019,80.0628,18444.0
2022-01-13 11:30:00,91.31,91.33,91.14,91.16,14974.0,80.0716,80.0891,79.9225,79.9401,14974.0
2022-01-13 11:35:00,91.15,91.21,91.09,91.2,10806.0,79.9313,79.9839,79.8787,79.9751,10806.0
2022-01-13 11:40:00,91.18,91.33,91.18,91.27,16149.0,79.9576,80.0891,79.9576,80.0365,16149.0
2022-01-13 11:45:00,91.28,91.38,91.26,91.35,11417.0,80.0453,80.133,80.0278,80.1067,11417.0
2022-01-13 11:50:00,91.35,91.38,91.29,91.32,16444.0,80.1067,80.133,80.0541,80.0804,16444.0
2022-01-13 11:55:00,91.3,91.38,91.28,91.36,15908.0,80.0628,80.133,80.0453,80.1154,15908.0
2022-01-13 12:00:00,91.36,91.42,91.34,91.39,12573.0,80.1154,80.1681,80.0979,80.1418,12573.0
2022-01-13 12:05:00,91.37,91.44,91.36,91.39,17441.0,80.1242,80.1856,80.1154,80.1418,17441.0
2022-01-13 12:10:00,91.4,91.44,91.38,91.42,23009.0,80.1505,80.1856,80.133,80.1681,23009.0
2022-01-13 12:15:00,91.41,91.42,91.25,91.28,30522.0,80.1593,80.1681,80.019,80.0453,30522.0
2022-01-13 12:20:00,91.27,91.34,91.23,91.34,17630.0,80.0365,80.0979,80.0014,80.0979,17630.0
2022-01-13 12:25:00,91.31,91.37,91.27,91.34,12744.0,80.0716,80.1242,80.0365,80.0979,12744.0
2022-01-13 12:30:00,91.34,91.39,91.22,91.29,17998.0,80.0979,80.1418,79.9927,80.0541,17998.0
2022-01-13 12:35:00,91.29,91.3,91.2,91.2,12490.0,80.0541,80.0628,79.9751,79.9751,12490.0
2022-01-13 12:40:00,91.21,91.28,91.12,91.26,12230.0,79.9839,80.0453,79.905,80.0278,12230.0
2022-01-13 12:45:00,91.27,91.39,91.25,91.33,16011.0,80.0365,80.1418,80.019,80.0891,16011.0
2022-01-13 12:50:00,91.32,91.39,91.29,91.29,14918.0,80.0804,80.1418,80.0541,80.0541,14918.0
2022-01-13 12:55:00,91.29,91.39,91.28,91.37,30613.0,80.0541,80.1418,80.0453,80.1242,30613.0
2022-01-13 13:00:00,91.36,91.42,91.28,91.33,42997.0,80.1154,80.1681,80.0453,80.0891,42997.0
2022-01-13 13:05:00,91.33,91.35,91.19,91.26,37351.0,80.0891,80.1067,79.9664,80.0278,37351.0
2022-01-13 13:10:00,91.24,91.3,91.13,91.25,11166.0,80.0102,80.0628,79.9138,80.019,11166.0
2022-01-13 13:15:00,91.23,91.34,91.22,91.3,11347.0,80.0014,80.0979,79.9927,80.0628,11347.0
2022-01-13 13:20:00,91.3,91.5,91.27,91.47,16420.0,80.0628,80.2382,80.0365,80.2119,16420.0
2022-01-13 13:25:00,91.45,91.48,91.4,91.42,12893.0,80.1944,80.2207,80.1505,80.1681,12893.0
2022-01-13 13:30:00,91.42,91.44,91.35,91.38,13762.0,80.1681,80.1856,80.1067,80.133,13762.0
2022-01-13 13:35:00,91.36,91.42,91.35,91.35,13667.0,80.1154,80.1681,80.1067,80.1067,13667.0
2022-01-13 13:40:00,91.32,91.32,91.17,91.2,16354.0,80.0804,80.0804,79.9488,79.9751,16354.0
2022-01-13 13:45:00,91.2,91.26,91.19,91.24,19603.0,79.9751,80.0278,79.9664,80.0102,19603.0
2022-01-13 13:50:00,91.23,91.26,91.19,91.23,15006.0,80.0014,80.0278,79.9664,80.0014,15006.0
2022-01-13 13:55:00,91.23,91.25,91.17,91.23,13675.0,80.0014,80.019,79.9488,80.0014,13675.0
2022-01-13 14:00:00,91.23,91.3,91.15,91.17,12767.0,80.0014,80.0628,79.9313,79.9488,12767.0
2022-01-13 14:05:00,91.17,91.18,91.05,91.12,12511.0,79.9488,79.9576,79.8436,79.905,12511.0
2022-01-13 14:10:00,91.12,91.14,91.01,91.02,20508.0,79.905,79.9225,79.8085,79.8173,20508.0
2022-01-13 14:15:00,91.01,91.11,91.0,91.11,24878.0,79.8085,79.8962,79.7998,79.8962,24878.0
2022-01-13 14:20:00,91.12,91.12,91.04,91.05,12174.0,79.905,79.905,79.8348,79.8436,12174.0
2022-01-13 14:25:00,91.06,91.13,91.06,91.11,13905.0,79.8524,79.9138,79.8524,79.8962,13905.0
2022-01-13 14:30:00,91.12,91.15,91.01,91.15,20664.0,79.905,79.9313,79.8085,79.9313,20664.0
2022-01-13 14:35:00,91.15,91.28,91.14,91.17,22577.0,79.9313,80.0453,79.9225,79.9488,22577.0
2022-01-13 14:40:00,91.17,91.18,91.12,91.17,35211.0,79.9488,79.9576,79.905,79.9488,35211.0
2022-01-13 14:45:00,91.17,91.17,91.09,91.13,27843.0,79.9488,79.9488,79.8787,79.9138,27843.0
2022-01-13 14:50:00,91.12,91.13,91.04,91.05,12848.0,79.905,79.9138,79.8348,79.8436,12848.0
2022-01-13 14:55:00,91.05,91.1,90.91,90.92,15894.0,79.8436,79.8874,79.7208,79.7296,15894.0
2022-01-13 15:00:00,90.91,90.91,90.7,90.71,12702.0,79.7208,79.7208,79.5367,79.5454,12702.0
2022-01-13 15:05:00,90.69,90.84,90.68,90.81,28756.0,79.5279,79.6594,79.5191,79.6331,28756.0
2022-01-13 15:10:00,90.81,90.85,90.65,90.69,14024.0,79.6331,79.6682,79.4928,79.5279,14024.0
2022-01-13 15:15:00,90.68,90.7,90.55,90.57,16212.0,79.5191,79.5367,79.4051,79.4227,16212.0
2022-01-13 15:20:00,90.56,90.71,90.54,90.67,16998.0,79.4139,79.5454,79.3964,79.5104,16998.0
2022-01-13 15:25:00,90.65,90.71,90.59,90.71,22237.0,79.4928,79.5454,79.4402,79.5454,22237.0
2022-01-13 15:30:00,90.7,90.76,90.63,90.73,21954.0,79.5367,79.5893,79.4753,79.563,21954.0
2022-01-13 15:35:00,90.73,90.82,90.7,90.73,25625.0,79.563,79.6419,79.5367,79.563,25625.0
2022-01-13 15:40:00,90.73,90.8,90.68,90.7,30535.0,79.563,79.6244,79.5191,79.5367,30535.0
2022-01-13 15:45:00,90.71,90.83,90.67,90.75,51760.0,79.5454,79.6507,79.5104,79.5805,51760.0
2022-01-13 15:50:00,90.75,90.86,90.65,90.78,84960.0,79.5805,79.677,79.4928,79.6068,84960.0
2022-01-13 15:55:00,90.77,90.89,90.72,90.86,148772.0,79.5981,79.7033,79.5542,79.677,148772.0
2022-01-14 09:30:00,91.13,91.31,90.65,90.69,70420.0,79.9138,80.0716,79.4928,79.5279,70420.0
2022-01-14 09:35:00,90.71,90.87,90.59,90.87,40935.0,79.5454,79.6858,79.4402,79.6858,40935.0
2022-01-14 09:40:00,90.85,90.86,90.38,90.41,31685.0,79.6682,79.677,79.2561,79.2824,31685.0
2022-01-14 09:45:00,90.41,90.61,90.39,90.56,13109.0,79.2824,79.4578,79.2648,79.4139,13109.0
2022-01-14 09:50:00,90.53,90.53,90.32,90.45,8756.0,79.3876,79.3876,79.2034,79.3174,8756.0
2022-01-14 09:55:00,90.43,90.61,90.28,90.61,11177.0,79.2999,79.4578,79.1684,79.4578,11177.0
2022-01-14 10:00:00,90.6,91.06,90.57,90.92,33157.0,79.449,79.8524,79.4227,79.7296,33157.0
2022-01-14 10:05:00,90.91,90.92,90.59,90.77,19986.0,79.7208,79.7296,79.4402,79.5981,19986.0
2022-01-14 10:10:00,90.78,90.86,90.71,90.79,24148.0,79.6068,79.677,79.5454,79.6156,24148.0
2022-01-14 10:15:00,90.8,90.82,90.52,90.63,31508.0,79.6244,79.6419,79.3788,79.4753,31508.0
2022-01-14 10:20:00,90.64,90.69,90.6,90.63,24081.0,79.4841,79.5279,79.449,79.4753,24081.0
2022-01-14 10:25:00,90.61,90.69,90.55,90.62,21835.0,79.4578,79.5279,79.4051,79.4665,21835.0
2022-01-14 10:30:00,90.63,91.05,90.59,91.05,19036.0,79.4753,79.8436,79.4402,79.8436,19036.0
2022-01-14 10:35:00,91.05,91.1,90.86,90.86,17211.0,79.8436,79.8874,79.677,79.677,17211.0
2022-01-14 10:40:00,90.82,90.98,90.78,90.96,14553.0,79.6419,79.7822,79.6068,79.7647,14553.0
2022-01-14 10:45:00,90.98,91.07,90.84,90.87,16399.0,79.7822,79.8611,79.6594,79.6858,16399.0
2022-01-14 10:50:00,90.86,91.02,90.85,90.99,18753.0,79.677,79.8173,79.6682,79.791,18753.0
2022-01-14 10:55:00,90.97,91.2,90.92,91.2,12852.0,79.7734,79.9751,79.7296,79.9751,12852.0
2022-01-14 11:00:00,91.19,91.27,91.09,91.09,16267.0,79.9664,80.0365,79.8787,79.8787,16267.0
2022-01-14 11:05:00,91.09,91.18,91.0,91.15,19813.0,79.8787,79.9576,79.7998,79.9313,19813.0
2022-01-14 11:10:00,91.16,91.17,90.97,91.01,19565.0,79.9401,79.9488,79.7734,79.8085,19565.0
2022-01-14 11:15:00,91.04,91.04,90.87,90.92,20481.0,79.8348,79.8348,79.6858,79.7296,20481.0
2022-01-14 11:20:00,90.96,90.98,90.91,90.98,16031.0,79.7647,79.7822,79.7208,79.7822,16031.0
2022-01-14 11:25:00,91.0,91.02,90.94,90.97,25288.0,79.7998,79.8173,79.7471,79.7734,25288.0
2022-01-14 11:30:00,90.96,90.98,90.83,90.94,33805.0,79.7647,79.7822,79.6507,79.7471,33805.0
2022-01-14 11:35:00,90.95,90.96,90.86,90.93,23740.0,79.7559,79.7647,79.677,79.7384,23740.0
2022-01-14 11:40:00,90.92,91.09,90.91,91.08,16705.0,79.7296,79.8787,79.7208,79.8699,16705.0
2022-01-14 11:45:00,91.06,91.2,91.02,91.2,8988.0,79.8524,79.9751,79.8173,79.9751,8988.0
2022-01-14 11:50:00,91.2,91.27,91.16,91.23,7985.0,79.9751,80.0365,79.9401,80.0014,7985.0
2022-01-14 11:55:00,91.25,91.27,91.17,91.17,8852.0,80.019,80.0365,79.9488,79.9488,8852.0
2022-01-14 12:00:00,91.1,91.16,90.93,90.93,16698.0,79.8874,79.9401,79.7384,79.7384,16698.0
2022-01-14 12:05:00,90.89,91.05,90.88,91.03,10672.0,79.7033,79.8436,79.6945,79.8261,10672.0
2022-01-14 12:10:00,91.01,91.13,91.01,91.11,9770.0,79.8085,79.9138,79.8085,79.8962,9770.0
2022-01-14 12:15:00,91.08,91.12,90.95,90.97,12529.0,79.8699,79.905,79.7559,79.7734,12529.0
2022-01-14 12:20:00,90.98,91.02,90.91,90.93,24808.0,79.7822,79.8173,79.7208,79.7384,24808.0
2022-01-14 12:25:00,90.92,91.02,90.92,90.97,17508.0,79.7296,79.8173,79.7296,79.7734,17508.0
2022-01-14 12:30:00,90.97,91.03,90.92,91.02,14448.0,79.7734,79.8261,79.7296,79.8173,14448.0
2022-01-14 12:35:00,91.04,91.14,91.02,91.03,7584.0,79.8348,79.9225,79.8173,79.8261,7584.0
2022-01-14 12:40:00,91.03,91.13,90.99,91.11,12545.0,79.8261,79.9138,79.791,79.8962,12545.0
2022-01-14 12:45:00,91.11,91.19,91.06,91.08,10035.0,79.8962,79.9664,79.8524,79.8699,10035.0
2022-01-14 12:50:00,91.08,91.08,90.87,90.92,7632.0,79.8699,79.8699,79.6858,79.7296,7632.0
2022-01-14 12:55:00,90.92,90.96,90.89,90.94,13282.0,79.7296,79.7647,79.7033,79.7471,13282.0
2022-01-14 13:00:00,90.94,90.94,90.76,90.86,15126.0,79.7471,79.7471,79.5893,79.677,15126.0
2022-01-14 13:05:00,90.86,90.93,90.83,90.84,10436.0,79.677,79.7384,79.6507,79.6594,10436.0
2022-01-14 13:10:00,90.84,90.91,90.8,90.9,10017.0,79.6594,79.7208,79.6244,79.7121,10017.0
2022-01-14 13:15:00,90.89,90.93,90.83,90.87,16360.0,79.7033,79.7384,79.6507,79.6858,16360.0
2022-01-14 13:20:00,90.87,90.98,90.82,90.96,14519.0,79.6858,79.7822,79.6419,79.7647,14519.0
2022-01-14 13:25:00,90.98,91.05,90.98,91.02,14572.0,79.7822,79.8436,79.7822,79.8173,14572.0
2022-01-14 13:30:00,91.0,91.11,90.95,90.95,11890.0,79.7998,79.8962,79.7559,79.7559,11890.0
2022-01-14 13:35:00,90.97,91.01,90.93,90.95,12934.0,79.7734,79.8085,79.7384,79.7559,12934.0
2022-01-14 13:40:00,90.95,91.01,90.92,91.0,10960.0,79.7559,79.8085,79.7296,79.7998,10960.0
2022-01-14 13:45:00,90.97,90.97,90.83,90.84,13953.0,79.7734,79.7734,79.6507,79.6594,13953.0
2022-01-14 13:50:00,90.83,90.89,90.73,90.74,20214.0,79.6507,79.7033,79.563,79.5718,20214.0
2022-01-14 13:55:00,90.75,90.91,90.75,90.88,10723.0,79.5805,79.7208,79.5805,79.6945,10723.0
2022-01-14 14:00:00,90.89,90.97,90.87,90.92,19087.0,79.7033,79.7734,79.6858,79.7296,19087.0
2022-01-14 14:05:00,90.91,90.98,90.88,90.9,17143.0,79.7208,79.7822,79.6945,79.7121,17143.0
2022-01-14 14:10:00,90.88,91.01,90.86,90.99,15646.0,79.6945,79.8085,79.677,79.791,15646.0
2022-01-14 14:15:00,91.0,91.01,90.92,90.97,13578.0,79.7998,79.8085,79.7296,79.7734,13578.0
2022-01-14 14:20:00,90.94,90.98,90.92,90.98,10826.0,79.7471,79.7822,79.7296,79.7822,10826.0
2022-01-14 14:25:00,90.95,91.03,90.88,90.92,16620.0,79.7559,79.8261,79.6945,79.7296,16620.0
2022-01-14 14:30:00,90.93,91.05,90.92,91.05,12409.0,79.7384,79.8436,79.7296,79.8436,12409.0
2022-01-14 14:35:00,91.05,91.07,90.96,90.98,11194.0,79.8436,79.8611,79.7647,79.7822,11194.0
2022-01-14 14:40:00,90.97,91.01,90.88,90.89,14207.0,79.7734,79.8085,79.6945,79.7033,14207.0
2022-01-14 14:45:00,90.88,90.96,90.88,90.94,6504.0,79.6945,79.7647,79.6945,79.7471,6504.0
2022-01-14 14:50:00,90.94,91.03,90.94,91.03,10111.0,79.7471,79.8261,79.7471,79.8261,10111.0
2022-01-14 14:55:00,91.03,91.03,90.92,90.97,10227.0,79.8261,79.8261,79.7296,79.7734,10227.0
2022-01-14 15:00:00,90.96,91.02,90.93,90.94,12220.0,79.7647,79.8173,79.7384,79.7471,12220.0
2022-01-14 15:05:00,90.94,90.99,90.9,90.93,32147.0,79.7471,79.791,79.7121,79.7384,32147.0
2022-01-14 15:10:00,90.92,91.05,90.91,90.93,14537.0,79.7296,79.8436,79.7208,79.7384,14537.0
2022-01-14 15:15:00,90.94,90.98,90.9,90.9,21081.0,79.7471,79.7822,79.7121,79.7121,21081.0
2022-01-14 15:20:00,90.91,90.99,90.91,90.94,19527.0,79.7208,79.791,79.7208,79.7471,19527.0
2022-01-14 15:25:00,90.93,90.96,90.86,90.93,19785.0,79.7384,79.7647,79.677,79.7384,19785.0
2022-01-14 15:30:00,90.94,90.98,90.92,90.97,27092.0,79.7471,79.7822,79.7296,79.7734,27092.0
2022-01-14 15:35:00,90.98,91.0,90.91,90.95,28199.0,79.7822,79.7998,79.7208,79.7559,28199.0
2022-01-14 15:40:00,90.96,91.04,90.89,90.94,61512.0,79.7647,79.8348,79.7033,79.7471,61512.0
2022-01-14 15:45:00,90.95,91.1,90.91,91.04,55748.0,79.7559,79.8874,79.7208,79.8348,55748.0
2022-01-14 15:50:00,91.05,91.11,90.95,90.97,98992.0,79.8436,79.8962,79.7559,79.7734,98992.0
2022-01-14 15:55:00,90.96,91.13,90.93,90.97,366681.0,79.7647,79.9138,79.7384,79.7734,366681.0
2022-01-18 09:30:00,90.51,90.82,90.29,90.65,47822.0,79.3701,79.6419,79.1771,79.4928,47822.0
2022-01-18 09:35:00,90.63,90.69,90.4,90.58,14848.0,79.4753,79.5279,79.2736,79.4314,14848.0
2022-01-18 09:40:00,90.5,90.5,90.16,90.16,8477.0,79.3613,79.3613,79.0631,79.0631,8477.0
2022-01-18 09:45:00,90.15,90.21,89.84,89.92,12507.0,79.0544,79.107,78.7825,78.8527,12507.0
2022-01-18 09:50:00,89.93,89.98,89.81,89.84,6406.0,78.8614,78.9053,78.7562,78.7825,6406.0
2022-01-18 09:55:00,89.9,89.95,89.76,89.85,11829.0,78.8351,78.879,78.7124,78.7913,11829.0
2022-01-18 10:00:00,89.81,89.9,89.64,89.74,9453.0,78.7562,78.8351,78.6071,78.6948,9453.0
2022-01-18 10:05:00,89.78,89.83,89.58,89.58,16434.0,78.7299,78.7738,78.5545,78.5545,16434.0
2022-01-18 10:10:00,89.54,89.6,89.33,89.34,13925.0,78.5195,78.5721,78.3353,78.3441,13925.0
2022-01-18 10:15:00,89.34,89.38,89.2,89.32,14007.0,78.3441,78.3791,78.2213,78.3265,14007.0
2022-01-18 10:20:00,89.36,89.51,89.32,89.47,9546.0,78.3616,78.4931,78.3265,78.4581,9546.0
2022-01-18 10:25:00,89.48,89.61,89.43,89.61,16632.0,78.4668,78.5808,78.423,78.5808,16632.0
2022-01-18 10:30:00,89.6,89.78,89.59,89.77,7615.0,78.5721,78.7299,78.5633,78.7211,7615.0
2022-01-18 10:35:00,89.75,89.95,89.75,89.93,24568.0,78.7036,78.879,78.7036,78.8614,24568.0
2022-01-18 10:40:00,89.9,90.02,89.9,89.98,15192.0,78.8351,78.9404,78.8351,78.9053,15192.0
2022-01-18 10:45:00,90.0,90.09,89.91,89.93,14462.0,78.9228,79.0018,78.8439,78.8614,14462.0
2022-01-18 10:50:00,89.9,90.12,89.89,90.12,13126.0,78.8351,79.0281,78.8264,79.0281,13126.0
2022-01-18 10:55:00,90.09,90.29,90.08,90.28,10995.0,79.0018,79.1771,78.993,79.1684,10995.0
2022-01-18 11:00:00,90.27,90.32,90.17,90.21,10155.0,79.1596,79.2034,79.0719,79.107,10155.0
2022-01-18 11:05:00,90.23,90.23,90.12,90.18,3425.0,79.1245,79.1245,79.0281,79.0807,3425.0
2022-01-18 11:10:00,90.17,90.24,90.11,90.18,68887.0,79.0719,79.1333,79.0193,79.0807,68887.0
2022-01-18 11:15:00,90.13,90.25,90.12,90.2,15097.0,79.0368,79.1421,79.0281,79.0982,15097.0
2022-01-18 11:20:00,90.22,90.44,90.22,90.43,12356.0,79.1158,79.3087,79.1158,79.2999,12356.0
2022-01-18 11:25:00,90.48,90.49,90.34,90.35,6875.0,79.3438,79.3525,79.221,79.2298,6875.0
2022-01-18 11:30:00,90.36,90.41,90.23,90.25,23145.0,79.2385,79.2824,79.1245,79.1421,23145.0
2022-01-18 11:35:00,90.25,90.25,90.07,90.12,14564.0,79.1421,79.1421,78.9842,79.0281,14564.0
2022-01-18 11:40:00,90.14,90.16,90.03,90.04,4172.0,79.0456,79.0631,78.9491,78.9579,4172.0
2022-01-18 11:45:00,90.06,90.12,90.02,90.02,5786.0,78.9754,79.0281,78.9404,78.9404,5786.0
2022-01-18 11:50:00,90.02,90.03,89.82,89.94,11666.0,78.9404,78.9491,78.765,78.8702,11666.0
2022-01-18 11:55:00,89.91,89.91,89.8,89.88,8910.0,78.8439,78.8439,78.7474,78.8176,8910.0
2022-01-18 12:00:00,89.89,89.92,89.74,89.92,8796.0,78.8264,78.8527,78.6948,78.8527,8796.0
2022-01-18 12:05:00,89.91,89.99,89.86,89.97,24979.0,78.8439,78.9141,78.8001,78.8965,24979.0
2022-01-18 12:10:00,90.02,90.04,89.78,89.88,13672.0,78.9404,78.9579,78.7299,78.8176,13672.0
2022-01-18 12:15:00,89.89,89.91,89.73,89.73,58650.0,78.8264,78.8439,78.6861,78.6861,58650.0
2022-01-18 12:20:00,89.73,89.73,89.6,89.66,9410.0,78.6861,78.6861,78.5721,78.6247,9410.0
2022-01-18 12:25:00,89.66,89.68,89.61,89.62,8210.0,78.6247,78.6422,78.5808,78.5896,8210.0
2022-01-18 12:30:00,89.62,89.81,89.61,89.81,12554.0,78.5896,78.7562,78.5808,78.7562,12554.0
2022-01-18 12:35:00,89.8,89.87,89.76,89.78,8108.0,78.7474,78.8088,78.7124,78.7299,8108.0
2022-01-18 12:40:00,89.78,89.78,89.69,89.73,8861.0,78.7299,78.7299,78.651,78.6861,8861.0
2022-01-18 12:45:00,89.74,89.74,89.53,89.54,8589.0,78.6948,78.6948,78.5107,78.5195,8589.0
2022-01-18 12:50:00,89.53,89.58,89.51,89.56,7555.0,78.5107,78.5545,78.4931,78.537,7555.0
2022-01-18 12:55:00,89.55,89.57,89.49,89.51,7244.0,78.5282,78.5458,78.4756,78.4931,7244.0
2022-01-18 13:00:00,89.49,89.68,89.47,89.65,8632.0,78.4756,78.6422,78.4581,78.6159,8632.0
2022-01-18 13:05:00,89.64,89.87,89.62,89.86,12289.0,78.6071,78.8088,78.5896,78.8001,12289.0
2022-01-18 13:10:00,89.85,89.88,89.77,89.81,11222.0,78.7913,78.8176,78.7211,78.7562,11222.0
2022-01-18 13:15:00,89.79,89.95,89.79,89.89,8671.0,78.7387,78.879,78.7387,78.8264,8671.0
2022-01-18 13:20:00,89.88,89.97,89.79,89.79,6249.0,78.8176,78.8965,78.7387,78.7387,6249.0
2022-01-18 13:25:00,89.8,89.88,89.8,89.84,7093.0,78.7474,78.8176,78.7474,78.7825,7093.0
2022-01-18 13:30:00,89.84,89.84,89.76,89.8,10715.0,78.7825,78.7825,78.7124,78.7474,10715.0
2022-01-18 13:35:00,89.79,89.92,89.76,89.9,6050.0,78.7387,78.8527,78.7124,78.8351,6050.0
2022-01-18 13:40:00,89.86,89.95,89.81,89.94,7245.0,78.8001,78.879,78.7562,78.8702,7245.0
2022-01-18 13:45:00,89.96,90.2,89.96,90.18,18312.0,78.8878,79.0982,78.8878,79.0807,18312.0
2022-01-18 13:50:00,90.18,90.29,90.17,90.2,10492.0,79.0807,79.1771,79.0719,79.0982,10492.0
2022-01-18 13:55:00,90.2,90.24,90.16,90.2,9398.0,79.0982,79.1333,79.0631,79.0982,9398.0
2022-01-18 14:00:00,90.17,90.23,90.12,90.2,7728.0,79.0719,79.1245,79.0281,79.0982,7728.0
2022-01-18 14:05:00,90.21,90.31,90.21,90.28,10201.0,79.107,79.1947,79.107,79.1684,10201.0
2022-01-18 14:10:00,90.29,90.32,90.25,90.3,11473.0,79.1771,79.2034,79.1421,79.1859,11473.0
2022-01-18 14:15:00,90.29,90.4,90.25,90.37,11340.0,79.1771,79.2736,79.1421,79.2473,11340.0
2022-01-18 14:20:00,90.38,90.5,90.36,90.49,11685.0,79.2561,79.3613,79.2385,79.3525,11685.0
2022-01-18 14:25:00,90.48,90.56,90.44,90.52,17052.0,79.3438,79.4139,79.3087,79.3788,17052.0
2022-01-18 14:30:00,90.52,90.7,90.49,90.67,9774.0,79.3788,79.5367,79.3525,79.5104,9774.0
2022-01-18 14:35:00,90.67,90.67,90.51,90.51,11213.0,79.5104,79.5104,79.3701,79.3701,11213.0
2022-01-18 14:40:00,90.49,90.55,90.45,90.55,16873.0,79.3525,79.4051,79.3174,79.4051,16873.0
2022-01-18 14:45:00,90.56,90.68,90.54,90.6,15651.0,79.4139,79.5191,79.3964,79.449,15651.0
2022-01-18 14:50:00,90.59,90.75,90.59,90.75,10975.0,79.4402,79.5805,79.4402,79.5805,10975.0
2022-01-18 14:55:00,90.72,90.73,90.56,90.6,11547.0,79.5542,79.563,79.4139,79.449,11547.0
2022-01-18 15:00:00,90.59,90.61,90.44,90.47,11400.0,79.4402,79.4578,79.3087,79.335,11400.0
2022-01-18 15:05:00,90.47,90.47,90.34,90.46,11935.0,79.335,79.335,79.221,79.3262,11935.0
2022-01-18 15:10:00,90.44,90.49,90.42,90.49,14834.0,79.3087,79.3525,79.2911,79.3525,14834.0
2022-01-18 15:15:00,90.5,90.5,90.32,90.32,11819.0,79.3613,79.3613,79.2034,79.2034,11819.0
2022-01-18 15:20:00,90.33,90.33,90.22,90.3,12474.0,79.2122,79.2122,79.1158,79.1859,12474.0
2022-01-18 15:25:00,90.3,90.42,90.25,90.32,12390.0,79.1859,79.2911,79.1421,79.2034,12390.0
2022-01-18 15:30:00,90.32,90.49,90.27,90.34,19159.0,79.2034,79.3525,79.1596,79.221,19159.0
2022-01-18 15:35:00,90.35,90.39,90.29,90.35,15972.0,79.2298,79.2648,79.1771,79.2298,15972.0
2022-01-18 15:40:00,90.36,90.37,90.26,90.32,16099.0,79.2385,79.2473,79.1508,79.2034,16099.0
2022-01-18 15:45:00,90.32,90.36,90.22,90.28,35997.0,79.2034,79.2385,79.1158,79.1684,35997.0
2022-01-18 15:50:00,90.29,90.4,90.09,90.15,67037.0,79.1771,79.2736,79.0018,79.0544,67037.0
2022-01-18 15:55:00,90.16,90.36,90.16,90.32,196656.0,79.0631,79.2385,79.0631,79.2034,196656.0
2022-01-19 09:30:00,90.45,90.55,90.1,90.29,35748.0,79.3174,79.4051,79.0105,79.1771,35748.0
2022-01-19 09:35:00,90.22,90.63,90.21,90.57,17980.0,79.1158,79.4753,79.107,79.4227,17980.0
2022-01-19 09:40:00,90.64,90.64,90.34,90.56,15709.0,79.4841,79.4841,79.221,79.4139,15709.0
2022-01-19 09:45:00,90.52,90.68,90.39,90.56,19420.0,79.3788,79.5191,79.2648,79.4139,19420.0
2022-01-19 09:50:00,90.53,90.56,90.08,90.11,19326.0,79.3876,79.4139,78.993,79.0193,19326.0
2022-01-19 09:55:00,90.13,90.16,89.96,90.06,20336.0,79.0368,79.0631,78.8878,78.9754,20336.0
2022-01-19 10:00:00,90.08,90.2,89.82,89.82,15763.0,78.993,79.0982,78.765,78.765,15763.0
2022-01-19 10:05:00,89.8,89.96,89.69,89.84,13319.0,78.7474,78.8878,78.651,78.7825,13319.0
2022-01-19 10:10:00,89.85,89.86,89.64,89.76,15956.0,78.7913,78.8001,78.6071,78.7124,15956.0
2022-01-19 10:15:00,89.77,90.01,89.75,89.98,14759.0,78.7211,78.9316,78.7036,78.9053,14759.0
2022-01-19 10:20:00,89.98,90.06,89.94,89.97,15343.0,78.9053,78.9754,78.8702,78.8965,15343.0
2022-01-19 10:25:00,89.95,89.97,89.82,89.97,9250.0,78.879,78.8965,78.765,78.8965,9250.0
2022-01-19 10:30:00,89.92,90.09,89.85,90.08,19693.0,78.8527,79.0018,78.7913,78.993,19693.0
2022-01-19 10:35:00,90.06,90.18,90.0,90.16,13643.0,78.9754,79.0807,78.9228,79.0631,13643.0
2022-01-19 10:40:00,90.11,90.32,90.05,90.06,13809.0,79.0193,79.2034,78.9667,78.9754,13809.0
2022-01-19 10:45:00,90.06,90.37,90.06,90.37,10105.0,78.9754,79.2473,78.9754,79.2473,10105.0
2022-01-19 10:50:00,90.27,90.31,90.2,90.22,10911.0,79.1596,79.1947,79.0982,79.1158,10911.0
2022-01-19 10:55:00,90.28,90.51,90.28,90.42,14677.0,79.1684,79.3701,79.1684,79.2911,14677.0
2022-01-19 11:00:00,90.38,90.4,90.2,90.32,13268.0,79.2561,79.2736,79.0982,79.2034,13268.0
2022-01-19 11:05:00,90.34,90.46,90.3,90.34,7332.0,79.221,79.3262,79.1859,79.221,7332.0
2022-01-19 11:10:00,90.35,90.55,90.32,90.52,12046.0,79.2298,79.4051,79.2034,79.3788,12046.0
2022-01-19 11:15:00,90.53,90.73,90.51,90.72,37190.0,79.3876,79.563,79.3701,79.5542,37190.0
2022-01-19 11:20:00,90.7,90.97,90.69,90.95,18672.0,79.5367,79.7734,79.5279,79.7559,18672.0
2022-01-19 11:25:00,90.94,90.98,90.87,90.92,16987.0,79.7471,79.7822,79.6858,79.7296,16987.0
2022-01-19 11:30:00,90.88,90.88,90.77,90.87,16580.0,79.6945,79.6945,79.5981,79.6858,16580.0
2022-01-19 11:35:00,90.85,91.03,90.8,90.97,15701.0,79.6682,79.8261,79.6244,79.7734,15701.0
2022-01-19 11:40:00,90.95,91.01,90.9,91.01,18745.0,79.7559,79.8085,79.7121,79.8085,18745.0
2022-01-19 11:45:00,90.96,91.0,90.93,90.94,14888.0,79.7647,79.7998,79.7384,79.7471,14888.0
2022-01-19 11:50:00,90.97,91.01,90.91,90.98,7867.0,79.7734,79.8085,79.7208,79.7822,7867.0
2022-01-19 11:55:00,90.97,91.07,90.89,90.97,6273.0,79.7734,79.8611,79.7033,79.7734,6273.0
2022-01-19 12:00:00,90.94,90.94,90.76,90.78,12387.0,79.7471,79.7471,79.5893,79.6068,12387.0
2022-01-19 12:05:00,90.79,90.88,90.79,90.81,25519.0,79.6156,79.6945,79.6156,79.6331,25519.0
2022-01-19 12:10:00,90.82,90.86,90.72,90.81,25083.0,79.6419,79.677,79.5542,79.6331,25083.0
2022-01-19 12:15:00,90.82,90.85,90.74,90.74,7083.0,79.6419,79.6682,79.5718,79.5718,7083.0
2022-01-19 12:20:00,90.74,90.82,90.74,90.82,4334.0,79.5718,79.6419,79.5718,79.6419,4334.0
2022-01-19 12:25:00,90.81,90.93,90.76,90.92,14406.0,79.6331,79.7384,79.5893,79.7296,14406.0
2022-01-19 12:30:00,90.92,90.96,90.76,90.86,15457.0,79.7296,79.7647,79.5893,79.677,15457.0
2022-01-19 12:35:00,90.87,90.88,90.78,90.79,12404.0,79.6858,79.6945,79.6068,79.6156,12404.0
2022-01-19 12:40:00,90.77,90.82,90.7,90.79,13089.0,79.5981,79.6419,79.5367,79.6156,13089.0
2022-01-19 12:45:00,90.81,90.81,90.63,90.64,10761.0,79.6331,79.6331,79.4753,79.4841,10761.0
2022-01-19 12:50:00,90.69,90.7,90.51,90.53,7165.0,79.5279,79.5367,79.3701,79.3876,7165.0
2022-01-19 12:55:00,90.54,90.63,90.52,90.63,10343.0,79.3964,79.4753,79.3788,79.4753,10343.0
2022-01-19 13:00:00,90.63,90.8,90.62,90.74,17102.0,79.4753,79.6244,79.4665,79.5718,17102.0
2022-01-19 13:05:00,90.72,90.89,90.72,90.88,6527.0,79.5542,79.7033,79.5542,79.6945,6527.0
2022-01-19 13:10:00,90.87,90.88,90.72,90.72,11216.0,79.6858,79.6945,79.5542,79.5542,11216.0
2022-01-19 13:15:00,90.72,90.73,90.59,90.63,7660.0,79.5542,79.563,79.4402,79.4753,7660.0
2022-01-19 13:20:00,90.66,90.66,90.52,90.56,8990.0,79.5016,79.5016,79.3788,79.4139,8990.0
2022-01-19 13:25:00,90.59,90.68,90.56,90.67,8901.0,79.4402,79.5191,79.4139,79.5104,8901.0
2022-01-19 13:30:00,90.67,90.69,90.58,90.65,9744.0,79.5104,79.5279,79.4314,79.4928,9744.0
2022-01-19 13:35:00,90.64,90.67,90.53,90.56,52693.0,79.4841,79.5104,79.3876,79.4139,52693.0
2022-01-19 13:40:00,90.55,90.55,90.49,90.51,8852.0,79.4051,79.4051,79.3525,79.3701,8852.0
2022-01-19 13:45:00,90.52,90.54,90.4,90.42,6793.0,79.3788,79.3964,79.2736,79.2911,6793.0
2022-01-19 13:50:00,90.4,90.45,90.31,90.31,13086.0,79.2736,79.3174,79.1947,79.1947,13086.0
2022-01-19 13:55:00,90.29,90.33,90.22,90.25,12256.0,79.1771,79.2122,79.1158,79.1421,12256.0
2022-01-19 14:00:00,90.26,90.34,90.26,90.29,26804.0,79.1508,79.221,79.1508,79.1771,26804.0
2022-01-19 14:05:00,90.3,90.49,90.27,90.45,13375.0,79.1859,79.3525,79.1596,79.3174,13375.0
2022-01-19 14:10:00,90.46,90.46,90.25,90.25,10145.0,79.3262,79.3262,79.1421,79.1421,10145.0
2022-01-19 14:15:00,90.25,90.42,90.25,90.4,8190.0,79.1421,79.2911,79.1421,79.2736,8190.0
2022-01-19 14:20:00,90.4,90.47,90.34,90.46,11212.0,79.2736,79.335,79.221,79.3262,11212.0
2022-01-19 14:25:00,90.46,90.5,90.43,90.47,9738.0,79.3262,79.3613,79.2999,79.335,9738.0
2022-01-19 14:30:00,90.45,90.48,90.34,90.45,7079.0,79.3174,79.3438,79.221,79.3174,7079.0
2022-01-19 14:35:00,90.47,90.51,90.41,90.51,9761.0,79.335,79.3701,79.2824,79.3701,9761.0
2022-01-19 14:40:00,90.5,90.57,90.45,90.53,9045.0,79.3613,79.4227,79.3174,79.3876,9045.0
2022-01-19 14:45:00,90.55,90.64,90.53,90.62,5406.0,79.4051,79.4841,79.3876,79.4665,5406.0
2022-01-19 14:50:00,90.61,90.66,90.59,90.65,7785.0,79.4578,79.5016,79.4402,79.4928,7785.0
2022-01-19 14:55:00,90.66,90.74,90.65,90.67,57591.0,79.5016,79.5718,79.4928,79.5104,57591.0
2022-01-19 15:00:00,90.68,90.75,90.68,90.69,8807.0,79.5191,79.5805,79.5191,79.5279,8807.0
2022-01-19 15:05:00,90.7,90.84,90.68,90.72,34822.0,79.5367,79.6594,79.5191,79.5542,34822.0
2022-01-19 15:10:00,90.73,90.81,90.66,90.68,14915.0,79.563,79.6331,79.5016,79.5191,14915.0
2022-01-19 15:15:00,90.69,90.78,90.69,90.75,9631.0,79.5279,79.6068,79.5279,79.5805,9631.0
2022-01-19 15:20:00,90.75,90.76,90.65,90.68,30944.0,79.5805,79.5893,79.4928,79.5191,30944.0
2022-01-19 15:25:00,90.69,90.8,90.67,90.68,30999.0,79.5279,79.6244,79.5104,79.5191,30999.0
2022-01-19 15:30:00,90.66,90.7,90.57,90.63,13914.0,79.5016,79.5367,79.4227,79.4753,13914.0
2022-01-19 15:35:00,90.63,90.64,90.47,90.5,21492.0,79.4753,79.4841,79.335,79.3613,21492.0
2022-01-19 15:40:00,90.48,90.49,90.34,90.34,25198.0,79.3438,79.3525,79.221,79.221,25198.0
2022-01-19 15:45:00,90.34,90.46,90.31,90.36,39965.0,79.221,79.3262,79.1947,79.2385,39965.0
2022-01-19 15:50:00,90.35,90.36,90.19,90.31,81135.0,79.2298,79.2385,79.0894,79.1947,81135.0
2022-01-19 15:55:00,90.32,90.36,90.22,90.29,169870.0,79.2034,79.2385,79.1158,79.1771,169870.0
2022-01-20 09:30:00,90.35,90.66,90.3,90.45,27852.0,79.2298,79.5016,79.1859,79.3174,27852.0
2022-01-20 09:35:00,90.38,90.5,90.31,90.32,4794.0,79.2561,79.3613,79.1947,79.2034,4794.0
2022-01-20 09:40:00,90.31,90.7,90.25,90.66,8953.0,79.1947,79.5367,79.1421,79.5016,8953.0
2022-01-20 09:45:00,90.51,90.81,90.49,90.76,12969.0,79.3701,79.6331,79.3525,79.5893,12969.0
2022-01-20 09:50:00,90.74,91.03,90.64,90.67,14593.0,79.5718,79.8261,79.4841,79.5104,14593.0
2022-01-20 09:55:00,90.68,90.92,90.63,90.9,9204.0,79.5191,79.7296,79.4753,79.7121,9204.0
2022-01-20 10:00:00,90.92,90.95,90.71,90.76,12401.0,79.7296,79.7559,79.5454,79.5893,12401.0
2022-01-20 10:05:00,90.71,90.76,90.61,90.76,15314.0,79.5454,79.5893,79.4578,79.5893,15314.0
2022-01-20 10:10:00,90.76,90.76,90.64,90.7,11430.0,79.5893,79.5893,79.4841,79.5367,11430.0
2022-01-20 10:15:00,90.7,90.83,90.66,90.78,9915.0,79.5367,79.6507,79.5016,79.6068,9915.0
2022-01-20 10:20:00,90.76,90.79,90.65,90.71,6918.0,79.5893,79.6156,79.4928,79.5454,6918.0
2022-01-20 10:25:00,90.73,90.73,90.51,90.57,10766.0,79.563,79.563,79.3701,79.4227,10766.0
2022-01-20 10:30:00,90.57,90.65,90.51,90.55,11291.0,79.4227,79.4928,79.3701,79.4051,11291.0
2022-01-20 10:35:00,90.57,90.62,90.48,90.58,8737.0,79.4227,79.4665,79.3438,79.4314,8737.0
2022-01-20 10:40:00,90.59,90.66,90.54,90.65,8065.0,79.4402,79.5016,79.3964,79.4928,8065.0
2022-01-20 10:45:00,90.66,90.9,90.65,90.86,17187.0,79.5016,79.7121,79.4928,79.677,17187.0
2022-01-20 10:50:00,90.86,90.88,90.72,90.75,12450.0,79.677,79.6945,79.5542,79.5805,12450.0
2022-01-20 10:55:00,90.75,90.79,90.61,90.74,12449.0,79.5805,79.6156,79.4578,79.5718,12449.0
2022-01-20 11:00:00,90.79,90.85,90.61,90.65,10361.0,79.6156,79.6682,79.4578,79.4928,10361.0
2022-01-20 11:05:00,90.67,90.7,90.55,90.65,8775.0,79.5104,79.5367,79.4051,79.4928,8775.0
2022-01-20 11:10:00,90.7,90.77,90.6,90.6,10867.0,79.5367,79.5981,79.449,79.449,10867.0
2022-01-20 11:15:00,90.59,90.8,90.58,90.78,15968.0,79.4402,79.6244,79.4314,79.6068,15968.0
2022-01-20 11:20:00,90.77,90.84,90.71,90.84,19977.0,79.5981,79.6594,79.5454,79.6594,19977.0
2022-01-20 11:25:00,90.81,90.87,90.75,90.78,11739.0,79.6331,79.6858,79.5805,79.6068,11739.0
2022-01-20 11:30:00,90.78,90.92,90.76,90.85,10656.0,79.6068,79.7296,79.5893,79.6682,10656.0
2022-01-20 11:35:00,90.85,90.92,90.78,90.78,8817.0,79.6682,79.7296,79.6068,79.6068,8817.0
2022-01-20 11:40:00,90.79,90.79,90.69,90.76,10728.0,79.6156,79.6156,79.5279,79.5893,10728.0
2022-01-20 11:45:00,90.78,90.83,90.76,90.77,10120.0,79.6068,79.6507,79.5893,79.5981,10120.0
2022-01-20 11:50:00,90.76,90.76,90.61,90.68,7067.0,79.5893,79.5893,79.4578,79.5191,7067.0
2022-01-20 11:55:00,90.68,90.75,90.66,90.75,11961.0,79.5191,79.5805,79.5016,79.5805,11961.0
2022-01-20 12:00:00,90.76,90.8,90.67,90.69,4167.0,79.5893,79.6244,79.5104,79.5279,4167.0
2022-01-20 12:05:00,90.69,90.71,90.62,90.62,5482.0,79.5279,79.5454,79.4665,79.4665,5482.0
2022-01-20 12:10:00,90.64,90.72,90.64,90.7,8990.0,79.4841,79.5542,79.4841,79.5367,8990.0
2022-01-20 12:15:00,90.71,90.71,90.63,90.69,9002.0,79.5454,79.5454,79.4753,79.5279,9002.0
2022-01-20 12:20:00,90.68,90.7,90.56,90.6,6616.0,79.5191,79.5367,79.4139,79.449,6616.0
2022-01-20 12:25:00,90.6,90.74,90.6,90.7,3814.0,79.449,79.5718,79.449,79.5367,3814.0
2022-01-20 12:30:00,90.68,90.77,90.68,90.69,4550.0,79.5191,79.5981,79.5191,79.5279,4550.0
2022-01-20 12:35:00,90.66,90.68,90.6,90.63,5057.0,79.5016,79.5191,79.449,79.4753,5057.0
2022-01-20 12:40:00,90.64,90.86,90.63,90.82,37852.0,79.4841,79.677,79.4753,79.6419,37852.0
2022-01-20 12:45:00,90.81,90.83,90.75,90.77,10949.0,79.6331,79.6507,79.5805,79.5981,10949.0
2022-01-20 12:50:00,90.77,90.83,90.73,90.8,5601.0,79.5981,79.6507,79.563,79.6244,5601.0
2022-01-20 12:55:00,90.8,90.8,90.71,90.71,6365.0,79.6244,79.6244,79.5454,79.5454,6365.0
2022-01-20 13:00:00,90.68,90.7,90.52,90.54,10542.0,79.5191,79.5367,79.3788,79.3964,10542.0
2022-01-20 13:05:00,90.53,90.64,90.53,90.61,8409.0,79.3876,79.4841,79.3876,79.4578,8409.0
2022-01-20 13:10:00,90.63,90.63,90.57,90.59,6506.0,79.4753,79.4753,79.4227,79.4402,6506.0
2022-01-20 13:15:00,90.63,90.66,90.51,90.53,5397.0,79.4753,79.5016,79.3701,79.3876,5397.0
2022-01-20 13:20:00,90.53,90.57,90.43,90.55,5793.0,79.3876,79.4227,79.2999,79.4051,5793.0
2022-01-20 13:25:00,90.55,90.68,90.55,90.68,8946.0,79.4051,79.5191,79.4051,79.5191,8946.0
2022-01-20 13:30:00,90.69,90.8,90.68,90.79,4066.0,79.5279,79.6244,79.5191,79.6156,4066.0
2022-01-20 13:35:00,90.77,90.79,90.67,90.7,6164.0,79.5981,79.6156,79.5104,79.5367,6164.0
2022-01-20 13:40:00,90.71,90.75,90.66,90.7,6382.0,79.5454,79.5805,79.5016,79.5367,6382.0
2022-01-20 13:45:00,90.67,90.75,90.64,90.75,6746.0,79.5104,79.5805,79.4841,79.5805,6746.0
2022-01-20 13:50:00,90.74,90.82,90.72,90.79,6808.0,79.5718,79.6419,79.5542,79.6156,6808.0
2022-01-20 13:55:00,90.8,90.86,90.79,90.83,7215.0,79.6244,79.677,79.6156,79.6507,7215.0
2022-01-20 14:00:00,90.81,90.94,90.78,90.94,21705.0,79.6331,79.7471,79.6068,79.7471,21705.0
2022-01-20 14:05:00,90.95,90.99,90.86,90.88,21316.0,79.7559,79.791,79.677,79.6945,21316.0
2022-01-20 14:10:00,90.87,90.94,90.76,90.79,16589.0,79.6858,79.7471,79.5893,79.6156,16589.0
2022-01-20 14:15:00,90.79,90.84,90.74,90.8,16023.0,79.6156,79.6594,79.5718,79.6244,16023.0
2022-01-20 14:20:00,90.79,90.85,90.67,90.7,44324.0,79.6156,79.6682,79.5104,79.5367,44324.0
2022-01-20 14:25:00,90.71,90.72,90.54,90.66,8696.0,79.5454,79.5542,79.3964,79.5016,8696.0
2022-01-20 14:30:00,90.66,90.66,90.43,90.43,8220.0,79.5016,79.5016,79.2999,79.2999,8220.0
2022-01-20 14:35:00,90.45,90.46,90.4,90.46,7942.0,79.3174,79.3262,79.2736,79.3262,7942.0
2022-01-20 14:40:00,90.46,90.56,90.46,90.55,6026.0,79.3262,79.4139,79.3262,79.4051,6026.0
2022-01-20 14:45:00,90.56,90.63,90.56,90.61,12705.0,79.4139,79.4753,79.4139,79.4578,12705.0
2022-01-20 14:50:00,90.61,90.61,90.52,90.53,10162.0,79.4578,79.4578,79.3788,79.3876,10162.0
2022-01-20 14:55:00,90.53,90.55,90.44,90.48,12934.0,79.3876,79.4051,79.3087,79.3438,12934.0
2022-01-20 15:00:00,90.47,90.49,90.35,90.37,13448.0,79.335,79.3525,79.2298,79.2473,13448.0
2022-01-20 15:05:00,90.37,90.37,90.22,90.22,14377.0,79.2473,79.2473,79.1158,79.1158,14377.0
2022-01-20 15:10:00,90.21,90.28,90.1,90.1,17939.0,79.107,79.1684,79.0105,79.0105,17939.0
2022-01-20 15:15:00,90.11,90.22,90.07,90.15,41424.0,79.0193,79.1158,78.9842,79.0544,41424.0
2022-01-20 15:20:00,90.16,90.28,90.15,90.27,16788.0,79.0631,79.1684,79.0544,79.1596,16788.0
2022-01-20 15:25:00,90.28,90.35,90.22,90.3,14976.0,79.1684,79.2298,79.1158,79.1859,14976.0
2022-01-20 15:30:00,90.29,90.29,90.12,90.15,19616.0,79.1771,79.1771,79.0281,79.0544,19616.0
2022-01-20 15:35:00,90.15,90.17,89.95,89.99,39549.0,79.0544,79.0719,78.879,78.9141,39549.0
2022-01-20 15:40:00,90.0,90.1,89.98,90.03,30886.0,78.9228,79.0105,78.9053,78.9491,30886.0
2022-01-20 15:45:00,90.03,90.07,89.92,89.97,25649.0,78.9491,78.9842,78.8527,78.8965,25649.0
2022-01-20 15:50:00,89.97,90.19,89.9,89.92,73779.0,78.8965,79.0894,78.8351,78.8527,73779.0
2022-01-20 15:55:00,89.91,90.0,89.82,89.93,219286.0,78.8439,78.9228,78.765,78.8614,219286.0
2022-01-21 09:30:00,90.72,90.92,90.07,90.07,181530.0,79.5542,79.7296,78.9842,78.9842,181530.0
2022-01-21 09:35:00,90.11,90.19,89.98,90.17,23642.0,79.0193,79.0894,78.9053,79.0719,23642.0
2022-01-21 09:40:00,90.17,90.45,90.15,90.4,17249.0,79.0719,79.3174,79.0544,79.2736,17249.0
2022-01-21 09:45:00,90.45,90.71,90.4,90.58,42344.0,79.3174,79.5454,79.2736,79.4314,42344.0
2022-01-21 09:50:00,90.59,91.13,90.59,91.12,28167.0,79.4402,79.9138,79.4402,79.905,28167.0
2022-01-21 09:55:00,91.11,91.33,91.02,91.33,21637.0,79.8962,80.0891,79.8173,80.0891,21637.0
2022-01-21 10:00:00,91.33,91.42,91.21,91.35,27266.0,80.0891,80.1681,79.9839,80.1067,27266.0
2022-01-21 10:05:00,91.31,91.42,91.15,91.39,31154.0,80.0716,80.1681,79.9313,80.1418,31154.0
2022-01-21 10:10:00,91.41,91.46,91.12,91.42,45896.0,80.1593,80.2031,79.905,80.1681,45896.0
2022-01-21 10:15:00,91.39,91.44,91.24,91.38,32822.0,80.1418,80.1856,80.0102,80.133,32822.0
2022-01-21 10:20:00,91.34,91.65,91.33,91.63,44592.0,80.0979,80.3698,80.0891,80.3522,44592.0
2022-01-21 10:25:00,91.64,91.66,91.18,91.19,22534.0,80.361,80.3785,79.9576,79.9664,22534.0
2022-01-21 10:30:00,91.2,91.23,91.05,91.1,18721.0,79.9751,80.0014,79.8436,79.8874,18721.0
2022-01-21 10:35:00,91.1,91.1,90.87,90.92,46618.0,79.8874,79.8874,79.6858,79.7296,46618.0
2022-01-21 10:40:00,90.92,90.96,90.65,90.91,25591.0,79.7296,79.7647,79.4928,79.7208,25591.0
2022-01-21 10:45:00,90.88,90.91,90.8,90.89,14924.0,79.6945,79.7208,79.6244,79.7033,14924.0
2022-01-21 10:50:00,90.93,91.22,90.88,91.05,21413.0,79.7384,79.9927,79.6945,79.8436,21413.0
2022-01-21 10:55:00,91.04,91.23,91.01,91.23,21270.0,79.8348,80.0014,79.8085,80.0014,21270.0
2022-01-21 11:00:00,91.23,91.28,91.08,91.09,22272.0,80.0014,80.0453,79.8699,79.8787,22272.0
2022-01-21 11:05:00,91.09,91.2,91.06,91.08,15686.0,79.8787,79.9751,79.8524,79.8699,15686.0
2022-01-21 11:10:00,91.1,91.16,91.0,91.09,26037.0,79.8874,79.9401,79.7998,79.8787,26037.0
2022-01-21 11:15:00,91.12,91.12,91.02,91.03,8575.0,79.905,79.905,79.8173,79.8261,8575.0
2022-01-21 11:20:00,91.04,91.04,90.9,90.92,10751.0,79.8348,79.8348,79.7121,79.7296,10751.0
2022-01-21 11:25:00,90.89,91.0,90.81,90.94,23247.0,79.7033,79.7998,79.6331,79.7471,23247.0
2022-01-21 11:30:00,90.93,90.95,90.65,90.77,28981.0,79.7384,79.7559,79.4928,79.5981,28981.0
2022-01-21 11:35:00,90.79,90.88,90.76,90.8,29604.0,79.6156,79.6945,79.5893,79.6244,29604.0
2022-01-21 11:40:00,90.79,90.86,90.77,90.78,43657.0,79.6156,79.677,79.5981,79.6068,43657.0
2022-01-21 11:45:00,90.79,90.83,90.66,90.67,30982.0,79.6156,79.6507,79.5016,79.5104,30982.0
2022-01-21 11:50:00,90.66,90.76,90.52,90.57,20595.0,79.5016,79.5893,79.3788,79.4227,20595.0
2022-01-21 11:55:00,90.61,90.79,90.59,90.71,43738.0,79.4578,79.6156,79.4402,79.5454,43738.0
2022-01-21 12:00:00,90.69,90.72,90.66,90.69,18897.0,79.5279,79.5542,79.5016,79.5279,18897.0
2022-01-21 12:05:00,90.69,90.69,90.48,90.48,19291.0,79.5279,79.5279,79.3438,79.3438,19291.0
2022-01-21 12:10:00,90.47,90.54,90.4,90.47,22218.0,79.335,79.3964,79.2736,79.335,22218.0
2022-01-21 12:15:00,90.47,90.7,90.47,90.66,37361.0,79.335,79.5367,79.335,79.5016,37361.0
2022-01-21 12:20:00,90.64,90.74,90.64,90.71,17438.0,79.4841,79.5718,79.4841,79.5454,17438.0
2022-01-21 12:25:00,90.71,90.72,90.57,90.63,23941.0,79.5454,79.5542,79.4227,79.4753,23941.0
2022-01-21 12:30:00,90.62,90.65,90.5,90.52,10987.0,79.4665,79.4928,79.3613,79.3788,10987.0
2022-01-21 12:35:00,90.47,90.5,90.33,90.47,10397.0,79.335,79.3613,79.2122,79.335,10397.0
2022-01-21 12:40:00,90.47,90.49,90.39,90.4,7016.0,79.335,79.3525,79.2648,79.2736,7016.0
2022-01-21 12:45:00,90.4,90.46,90.33,90.33,10233.0,79.2736,79.3262,79.2122,79.2122,10233.0
2022-01-21 12:50:00,90.33,90.45,90.31,90.36,9447.0,79.2122,79.3174,79.1947,79.2385,9447.0
2022-01-21 12:55:00,90.34,90.39,90.29,90.39,16575.0,79.221,79.2648,79.1771,79.2648,16575.0
2022-01-21 13:00:00,90.39,90.42,90.23,90.32,82336.0,79.2648,79.2911,79.1245,79.2034,82336.0
2022-01-21 13:05:00,90.33,90.48,90.32,90.45,16076.0,79.2122,79.3438,79.2034,79.3174,16076.0
2022-01-21 13:10:00,90.46,90.59,90.46,90.54,8733.0,79.3262,79.4402,79.3262,79.3964,8733.0
2022-01-21 13:15:00,90.53,90.53,90.33,90.34,11623.0,79.3876,79.3876,79.2122,79.221,11623.0
2022-01-21 13:20:00,90.33,90.33,90.22,90.29,10338.0,79.2122,79.2122,79.1158,79.1771,10338.0
2022-01-21 13:25:00,90.26,90.38,90.23,90.38,12393.0,79.1508,79.2561,79.1245,79.2561,12393.0
2022-01-21 13:30:00,90.35,90.42,90.34,90.4,7578.0,79.2298,79.2911,79.221,79.2736,7578.0
2022-01-21 13:35:00,90.4,90.49,90.3,90.47,17126.0,79.2736,79.3525,79.1859,79.335,17126.0
2022-01-21 13:40:00,90.43,90.51,90.43,90.44,6598.0,79.2999,79.3701,79.2999,79.3087,6598.0
2022-01-21 13:45:00,90.42,90.49,90.35,90.47,11169.0,79.2911,79.3525,79.2298,79.335,11169.0
2022-01-21 13:50:00,90.49,90.5,90.36,90.37,14267.0,79.3525,79.3613,79.2385,79.2473,14267.0
2022-01-21 13:55:00,90.37,90.38,90.16,90.22,8532.0,79.2473,79.2561,79.0631,79.1158,8532.0
2022-01-21 14:00:00,90.21,90.29,90.19,90.28,15041.0,79.107,79.1771,79.0894,79.1684,15041.0
2022-01-21 14:05:00,90.28,90.32,90.23,90.26,16114.0,79.1684,79.2034,79.1245,79.1508,16114.0
2022-01-21 14:10:00,90.27,90.34,90.27,90.31,7600.0,79.1596,79.221,79.1596,79.1947,7600.0
2022-01-21 14:15:00,90.31,90.37,90.28,90.33,8473.0,79.1947,79.2473,79.1684,79.2122,8473.0
2022-01-21 14:20:00,90.34,90.36,90.26,90.35,12570.0,79.221,79.2385,79.1508,79.2298,12570.0
2022-01-21 14:25:00,90.33,90.36,90.26,90.26,17052.0,79.2122,79.2385,79.1508,79.1508,17052.0
2022-01-21 14:30:00,90.27,90.48,90.27,90.48,14429.0,79.1596,79.3438,79.1596,79.3438,14429.0
2022-01-21 14:35:00,90.45,90.52,90.38,90.38,17907.0,79.3174,79.3788,79.2561,79.2561,17907.0
2022-01-21 14:40:00,90.42,90.44,90.31,90.31,15111.0,79.2911,79.3087,79.1947,79.1947,15111.0
2022-01-21 14:45:00,90.3,90.38,90.27,90.31,21722.0,79.1859,79.2561,79.1596,79.1947,21722.0
2022-01-21 14:50:00,90.31,90.37,90.25,90.28,20786.0,79.1947,79.2473,79.1421,79.1684,20786.0
2022-01-21 14:55:00,90.28,90.34,90.15,90.2,21119.0,79.1684,79.221,79.0544,79.0982,21119.0
2022-01-21 15:00:00,90.18,90.22,90.11,90.22,12132.0,79.0807,79.1158,79.0193,79.1158,12132.0
2022-01-21 15:05:00,90.22,90.29,90.07,90.08,24359.0,79.1158,79.1771,78.9842,78.993,24359.0
2022-01-21 15:10:00,90.07,90.13,90.02,90.07,22797.0,78.9842,79.0368,78.9404,78.9842,22797.0
2022-01-21 15:15:00,90.06,90.14,89.97,90.14,23237.0,78.9754,79.0456,78.8965,79.0456,23237.0
2022-01-21 15:20:00,90.13,90.13,89.92,89.95,44971.0,79.0368,79.0368,78.8527,78.879,44971.0
2022-01-21 15:25:00,89.95,89.99,89.86,89.94,38450.0,78.879,78.9141,78.8001,78.8702,38450.0
2022-01-21 15:30:00,89.95,90.03,89.82,89.88,31242.0,78.879,78.9491,78.765,78.8176,31242.0
2022-01-21 15:35:00,89.89,89.98,89.8,89.97,41053.0,78.8264,78.9053,78.7474,78.8965,41053.0
2022-01-21 15:40:00,89.99,90.09,89.91,89.93,57092.0,78.9141,79.0018,78.8439,78.8614,57092.0
2022-01-21 15:45:00,89.93,90.07,89.86,90.0,55891.0,78.8614,78.9842,78.8001,78.9228,55891.0
2022-01-21 15:50:00,89.97,90.12,89.73,89.84,99900.0,78.8965,79.0281,78.6861,78.7825,99900.0
2022-01-21 15:55:00,89.84,90.08,89.78,89.99,387708.0,78.7825,78.993,78.7299,78.9141,387708.0
2022-01-24 09:30:00,90.4,91.18,90.24,90.43,101621.0,79.2736,79.9576,79.1333,79.2999,101621.0
2022-01-24 09:35:00,90.37,90.38,90.02,90.13,49391.0,79.2473,79.2561,78.9404,79.0368,49391.0
2022-01-24 09:40:00,90.15,90.27,89.8,89.86,12363.0,79.0544,79.1596,78.7474,78.8001,12363.0
2022-01-24 09:45:00,89.81,90.02,89.72,89.92,26917.0,78.7562,78.9404,78.6773,78.8527,26917.0
2022-01-24 09:50:00,89.89,90.03,89.77,89.94,35552.0,78.8264,78.9491,78.7211,78.8702,35552.0
2022-01-24 09:55:00,89.95,89.96,89.67,89.74,47498.0,78.879,78.8878,78.6335,78.6948,47498.0
2022-01-24 10:00:00,89.75,89.75,89.0,89.29,61581.0,78.7036,78.7036,78.0459,78.3002,61581.0
2022-01-24 10:05:00,89.24,89.44,89.16,89.28,33224.0,78.2564,78.4318,78.1862,78.2915,33224.0
2022-01-24 10:10:00,89.24,89.39,89.09,89.29,30996.0,78.2564,78.3879,78.1248,78.3002,30996.0
2022-01-24 10:15:00,89.27,89.62,89.21,89.55,31750.0,78.2827,78.5896,78.2301,78.5282,31750.0
2022-01-24 10:20:00,89.49,89.72,89.42,89.55,14794.0,78.4756,78.6773,78.4142,78.5282,14794.0
2022-01-24 10:25:00,89.55,89.75,89.49,89.69,25792.0,78.5282,78.7036,78.4756,78.651,25792.0
2022-01-24 10:30:00,89.66,89.75,89.43,89.52,14570.0,78.6247,78.7036,78.423,78.5019,14570.0
2022-01-24 10:35:00,89.57,90.18,89.54,90.14,18390.0,78.5458,79.0807,78.5195,79.0456,18390.0
2022-01-24 10:40:00,90.11,90.18,90.03,90.07,9553.0,79.0193,79.0807,78.9491,78.9842,9553.0
2022-01-24 10:45:00,90.04,90.08,89.72,89.72,44140.0,78.9579,78.993,78.6773,78.6773,44140.0
2022-01-24 10:50:00,89.72,89.87,89.55,89.66,12923.0,78.6773,78.8088,78.5282,78.6247,12923.0
2022-01-24 10:55:00,89.66,89.76,89.46,89.59,14668.0,78.6247,78.7124,78.4493,78.5633,14668.0
2022-01-24 11:00:00,89.58,89.65,89.38,89.38,11781.0,78.5545,78.6159,78.3791,78.3791,11781.0
2022-01-24 11:05:00,89.36,89.45,89.32,89.36,10382.0,78.3616,78.4405,78.3265,78.3616,10382.0
2022-01-24 11:10:00,89.33,89.35,89.14,89.18,22306.0,78.3353,78.3528,78.1687,78.2038,22306.0
2022-01-24 11:15:00,89.17,89.27,89.03,89.17,24082.0,78.195,78.2827,78.0722,78.195,24082.0
2022-01-24 11:20:00,89.17,89.23,89.08,89.19,19967.0,78.195,78.2476,78.1161,78.2125,19967.0
2022-01-24 11:25:00,89.18,89.3,89.11,89.3,29921.0,78.2038,78.309,78.1424,78.309,29921.0
2022-01-24 11:30:00,89.3,89.32,89.03,89.03,22863.0,78.309,78.3265,78.0722,78.0722,22863.0
2022-01-24 11:35:00,89.05,89.09,88.79,88.86,24857.0,78.0898,78.1248,77.8618,77.9231,24857.0
2022-01-24 11:40:00,88.87,88.88,88.63,88.76,18434.0,77.9319,77.9407,77.7215,77.8355,18434.0
2022-01-24 11:45:00,88.78,88.95,88.67,88.69,19683.0,77.853,78.0021,77.7565,77.7741,19683.0
2022-01-24 11:50:00,88.7,88.9,88.65,88.9,17215.0,77.7828,77.9582,77.739,77.9582,17215.0
2022-01-24 11:55:00,88.9,89.1,88.9,89.1,14481.0,77.9582,78.1336,77.9582,78.1336,14481.0
2022-01-24 12:00:00,89.13,89.34,89.1,89.19,21229.0,78.1599,78.3441,78.1336,78.2125,21229.0
2022-01-24 12:05:00,89.18,89.26,89.03,89.11,8157.0,78.2038,78.2739,78.0722,78.1424,8157.0
2022-01-24 12:10:00,89.15,89.3,89.06,89.3,16756.0,78.1775,78.309,78.0985,78.309,16756.0
2022-01-24 12:15:00,89.31,89.32,89.18,89.27,13281.0,78.3178,78.3265,78.2038,78.2827,13281.0
2022-01-24 12:20:00,89.23,89.26,89.01,89.03,38049.0,78.2476,78.2739,78.0547,78.0722,38049.0
2022-01-24 12:25:00,89.04,89.04,88.75,88.86,11483.0,78.081,78.081,77.8267,77.9231,11483.0
2022-01-24 12:30:00,88.87,88.97,88.73,88.73,12199.0,77.9319,78.0196,77.8091,77.8091,12199.0
2022-01-24 12:35:00,88.69,88.69,88.55,88.64,8814.0,77.7741,77.7741,77.6513,77.7302,8814.0
2022-01-24 12:40:00,88.65,88.96,88.61,88.83,12936.0,77.739,78.0108,77.7039,77.8968,12936.0
2022-01-24 12:45:00,88.84,88.84,88.67,88.71,7447.0,77.9056,77.9056,77.7565,77.7916,7447.0
2022-01-24 12:50:00,88.67,88.88,88.61,88.84,12098.0,77.7565,77.9407,77.7039,77.9056,12098.0
2022-01-24 12:55:00,88.89,88.97,88.59,88.62,19373.0,77.9495,78.0196,77.6864,77.7127,19373.0
2022-01-24 13:00:00,88.59,88.63,88.24,88.29,18234.0,77.6864,77.7215,77.3795,77.4233,18234.0
2022-01-24 13:05:00,88.26,88.41,88.11,88.34,9803.0,77.397,77.5285,77.2655,77.4671,9803.0
2022-01-24 13:10:00,88.35,88.35,88.06,88.21,25414.0,77.4759,77.4759,77.2216,77.3531,25414.0
2022-01-24 13:15:00,88.24,88.42,88.06,88.39,25072.0,77.3795,77.5373,77.2216,77.511,25072.0
2022-01-24 13:20:00,88.38,88.54,88.28,88.28,13452.0,77.5022,77.6425,77.4145,77.4145,13452.0
2022-01-24 13:25:00,88.28,88.51,88.27,88.5,18646.0,77.4145,77.6162,77.4058,77.6075,18646.0
2022-01-24 13:30:00,88.46,88.48,88.28,88.29,8485.0,77.5724,77.5899,77.4145,77.4233,8485.0
2022-01-24 13:35:00,88.28,88.35,88.15,88.18,11628.0,77.4145,77.4759,77.3005,77.3268,11628.0
2022-01-24 13:40:00,88.17,88.21,87.83,87.85,25108.0,77.3181,77.3531,77.0199,77.0375,25108.0
2022-01-24 13:45:00,87.88,88.1,87.88,87.99,15523.0,77.0638,77.2567,77.0638,77.1602,15523.0
2022-01-24 13:50:00,88.0,88.09,87.93,87.99,20315.0,77.169,77.2479,77.1076,77.1602,20315.0
2022-01-24 13:55:00,87.99,88.19,87.95,88.13,17382.0,77.1602,77.3356,77.1251,77.283,17382.0
2022-01-24 14:00:00,88.15,88.44,88.12,88.4,21956.0,77.3005,77.5548,77.2742,77.5198,21956.0
2022-01-24 14:05:00,88.39,88.48,88.32,88.34,18999.0,77.511,77.5899,77.4496,77.4671,18999.0
2022-01-24 14:10:00,88.34,88.43,88.01,88.16,22466.0,77.4671,77.5461,77.1778,77.3093,22466.0
2022-01-24 14:15:00,88.17,88.18,87.79,87.79,31857.0,77.3181,77.3268,76.9848,76.9848,31857.0
2022-01-24 14:20:00,87.8,87.86,87.48,87.49,27417.0,76.9936,77.0462,76.713,76.7218,27417.0
2022-01-24 14:25:00,87.47,87.56,87.45,87.52,25784.0,76.7042,76.7831,76.6867,76.7481,25784.0
2022-01-24 14:30:00,87.5,87.69,87.48,87.62,29840.0,76.7305,76.8971,76.713,76.8358,29840.0
2022-01-24 14:35:00,87.64,87.73,87.39,87.41,18904.0,76.8533,76.9322,76.6341,76.6516,18904.0
2022-01-24 14:40:00,87.36,87.42,87.26,87.26,12241.0,76.6078,76.6604,76.5201,76.5201,12241.0
2022-01-24 14:45:00,87.26,87.32,87.07,87.21,25706.0,76.5201,76.5727,76.3535,76.4762,25706.0
2022-01-24 14:50:00,87.23,87.37,87.09,87.33,24113.0,76.4938,76.6165,76.371,76.5815,24113.0
2022-01-24 14:55:00,87.35,87.65,87.35,87.63,28756.0,76.599,76.8621,76.599,76.8445,28756.0
2022-01-24 15:00:00,87.64,88.14,87.63,88.04,18015.0,76.8533,77.2918,76.8445,77.2041,18015.0
2022-01-24 15:05:00,88.07,88.1,87.97,88.01,25135.0,77.2304,77.2567,77.1427,77.1778,25135.0
2022-01-24 15:10:00,87.99,88.08,87.91,88.0,25182.0,77.1602,77.2391,77.0901,77.169,25182.0
2022-01-24 15:15:00,88.01,88.17,87.92,88.0,48814.0,77.1778,77.3181,77.0988,77.169,48814.0
2022-01-24 15:20:00,88.0,88.2,88.0,88.16,22411.0,77.169,77.3444,77.169,77.3093,22411.0
2022-01-24 15:25:00,88.17,88.28,88.1,88.16,44178.0,77.3181,77.4145,77.2567,77.3093,44178.0
2022-01-24 15:30:00,88.13,88.72,88.09,88.65,55823.0,77.283,77.8004,77.2479,77.739,55823.0
2022-01-24 15:35:00,88.67,88.79,88.61,88.7,36817.0,77.7565,77.8618,77.7039,77.7828,36817.0
2022-01-24 15:40:00,88.68,88.76,88.49,88.59,70300.0,77.7653,77.8355,77.5987,77.6864,70300.0
2022-01-24 15:45:00,88.6,89.1,88.59,89.02,81668.0,77.6951,78.1336,77.6864,78.0635,81668.0
2022-01-24 15:50:00,89.02,89.4,89.01,89.14,118535.0,78.0635,78.3967,78.0547,78.1687,118535.0
2022-01-24 15:55:00,89.14,89.19,88.97,89.12,338357.0,78.1687,78.2125,78.0196,78.1511,338357.0
2022-01-25 09:30:00,88.09,88.95,88.09,88.75,67060.0,77.2479,78.0021,77.2479,77.8267,67060.0
2022-01-25 09:35:00,88.72,88.96,88.67,88.89,20328.0,77.8004,78.0108,77.7565,77.9495,20328.0
2022-01-25 09:40:00,88.86,89.23,88.75,89.23,12813.0,77.9231,78.2476,77.8267,78.2476,12813.0
2022-01-25 09:45:00,89.18,89.5,88.96,89.0,34966.0,78.2038,78.4844,78.0108,78.0459,34966.0
2022-01-25 09:50:00,88.96,88.98,88.6,88.62,15967.0,78.0108,78.0284,77.6951,77.7127,15967.0
2022-01-25 09:55:00,88.62,88.67,88.37,88.61,23571.0,77.7127,77.7565,77.4935,77.7039,23571.0
2022-01-25 10:00:00,88.61,88.7,88.18,88.18,29037.0,77.7039,77.7828,77.3268,77.3268,29037.0
2022-01-25 10:05:00,88.19,88.37,88.04,88.36,7628.0,77.3356,77.4935,77.2041,77.4847,7628.0
2022-01-25 10:10:00,88.34,88.6,88.34,88.6,19857.0,77.4671,77.6951,77.4671,77.6951,19857.0
2022-01-25 10:15:00,88.59,88.68,88.46,88.62,20437.0,77.6864,77.7653,77.5724,77.7127,20437.0
2022-01-25 10:20:00,88.56,88.85,88.5,88.81,29014.0,77.6601,77.9144,77.6075,77.8793,29014.0
2022-01-25 10:25:00,88.84,89.17,88.83,89.16,26637.0,77.9056,78.195,77.8968,78.1862,26637.0
2022-01-25 10:30:00,89.18,89.29,89.03,89.16,16051.0,78.2038,78.3002,78.0722,78.1862,16051.0
2022-01-25 10:35:00,89.17,89.41,89.16,89.32,19972.0,78.195,78.4055,78.1862,78.3265,19972.0
2022-01-25 10:40:00,89.34,89.49,89.2,89.46,12408.0,78.3441,78.4756,78.2213,78.4493,12408.0
2022-01-25 10:45:00,89.42,89.47,89.26,89.37,15464.0,78.4142,78.4581,78.2739,78.3704,15464.0
2022-01-25 10:50:00,89.38,89.61,89.31,89.46,12930.0,78.3791,78.5808,78.3178,78.4493,12930.0
2022-01-25 10:55:00,89.48,89.58,89.18,89.23,15023.0,78.4668,78.5545,78.2038,78.2476,15023.0
2022-01-25 11:00:00,89.22,89.33,89.0,89.02,11515.0,78.2388,78.3353,78.0459,78.0635,11515.0
2022-01-25 11:05:00,89.01,89.01,88.76,88.94,12279.0,78.0547,78.0547,77.8355,77.9933,12279.0
2022-01-25 11:10:00,88.94,88.94,88.78,88.81,7706.0,77.9933,77.9933,77.853,77.8793,7706.0
2022-01-25 11:15:00,88.85,89.03,88.85,88.99,6562.0,77.9144,78.0722,77.9144,78.0371,6562.0
2022-01-25 11:20:00,88.98,89.11,88.97,89.09,10445.0,78.0284,78.1424,78.0196,78.1248,10445.0
2022-01-25 11:25:00,89.09,89.18,89.03,89.15,41839.0,78.1248,78.2038,78.0722,78.1775,41839.0
2022-01-25 11:30:00,89.15,89.22,88.93,88.93,9405.0,78.1775,78.2388,77.9845,77.9845,9405.0
2022-01-25 11:35:00,88.95,89.12,88.78,88.8,9694.0,78.0021,78.1511,77.853,77.8705,9694.0
2022-01-25 11:40:00,88.81,88.82,88.63,88.67,9193.0,77.8793,77.8881,77.7215,77.7565,9193.0
2022-01-25 11:45:00,88.66,88.8,88.66,88.8,6332.0,77.7478,77.8705,77.7478,77.8705,6332.0
2022-01-25 11:50:00,88.78,89.0,88.78,88.94,5135.0,77.853,78.0459,77.853,77.9933,5135.0
2022-01-25 11:55:00,88.88,88.91,88.63,88.68,9644.0,77.9407,77.967,77.7215,77.7653,9644.0
2022-01-25 12:00:00,88.67,88.86,88.63,88.86,4403.0,77.7565,77.9231,77.7215,77.9231,4403.0
2022-01-25 12:05:00,88.86,89.07,88.86,89.07,10927.0,77.9231,78.1073,77.9231,78.1073,10927.0
2022-01-25 12:10:00,89.04,89.12,89.0,89.1,18157.0,78.081,78.1511,78.0459,78.1336,18157.0
2022-01-25 12:15:00,89.1,89.12,88.93,89.09,13833.0,78.1336,78.1511,77.9845,78.1248,13833.0
2022-01-25 12:20:00,89.11,89.2,89.1,89.18,32551.0,78.1424,78.2213,78.1336,78.2038,32551.0
2022-01-25 12:25:00,89.19,89.25,89.07,89.12,16406.0,78.2125,78.2651,78.1073,78.1511,16406.0
2022-01-25 12:30:00,89.11,89.17,88.99,89.01,8789.0,78.1424,78.195,78.0371,78.0547,8789.0
2022-01-25 12:35:00,89.01,89.11,88.98,89.01,5404.0,78.0547,78.1424,78.0284,78.0547,5404.0
2022-01-25 12:40:00,88.97,89.0,88.83,88.89,6311.0,78.0196,78.0459,77.8968,77.9495,6311.0
2022-01-25 12:45:00,88.92,88.92,88.67,88.68,5920.0,77.9758,77.9758,77.7565,77.7653,5920.0
2022-01-25 12:50:00,88.7,88.86,88.66,88.84,4243.0,77.7828,77.9231,77.7478,77.9056,4243.0
2022-01-25 12:55:00,88.84,88.84,88.67,88.81,8471.0,77.9056,77.9056,77.7565,77.8793,8471.0
2022-01-25 13:00:00,88.79,88.82,88.75,88.8,3921.0,77.8618,77.8881,77.8267,77.8705,3921.0
2022-01-25 13:05:00,88.77,88.83,88.73,88.73,5747.0,77.8442,77.8968,77.8091,77.8091,5747.0
2022-01-25 13:10:00,88.76,88.91,88.76,88.87,6701.0,77.8355,77.967,77.8355,77.9319,6701.0
2022-01-25 13:15:00,88.85,88.87,88.71,88.72,6793.0,77.9144,77.9319,77.7916,77.8004,6793.0
2022-01-25 13:20:00,88.7,88.82,88.69,88.76,5168.0,77.7828,77.8881,77.7741,77.8355,5168.0
2022-01-25 13:25:00,88.81,89.13,88.81,89.08,15308.0,77.8793,78.1599,77.8793,78.1161,15308.0
2022-01-25 13:30:00,89.06,89.18,89.0,89.18,15568.0,78.0985,78.2038,78.0459,78.2038,15568.0
2022-01-25 13:35:00,89.2,89.25,89.09,89.09,18906.0,78.2213,78.2651,78.1248,78.1248,18906.0
2022-01-25 13:40:00,89.11,89.26,89.08,89.2,16191.0,78.1424,78.2739,78.1161,78.2213,16191.0
2022-01-25 13:45:00,89.21,89.39,89.21,89.38,49272.0,78.2301,78.3879,78.2301,78.3791,49272.0
2022-01-25 13:50:00,89.4,89.44,89.27,89.37,16897.0,78.3967,78.4318,78.2827,78.3704,16897.0
2022-01-25 13:55:00,89.37,89.39,89.31,89.33,9929.0,78.3704,78.3879,78.3178,78.3353,9929.0
2022-01-25 14:00:00,89.34,89.34,89.18,89.21,11504.0,78.3441,78.3441,78.2038,78.2301,11504.0
2022-01-25 14:05:00,89.2,89.33,89.19,89.21,11884.0,78.2213,78.3353,78.2125,78.2301,11884.0
2022-01-25 14:10:00,89.22,89.44,89.21,89.38,11755.0,78.2388,78.4318,78.2301,78.3791,11755.0
2022-01-25 14:15:00,89.42,89.45,89.35,89.38,7932.0,78.4142,78.4405,78.3528,78.3791,7932.0
2022-01-25 14:20:00,89.41,89.43,89.33,89.37,9686.0,78.4055,78.423,78.3353,78.3704,9686.0
2022-01-25 14:25:00,89.35,89.35,89.23,89.26,8090.0,78.3528,78.3528,78.2476,78.2739,8090.0
2022-01-25 14:30:00,89.3,89.35,89.21,89.22,9213.0,78.309,78.3528,78.2301,78.2388,9213.0
2022-01-25 14:35:00,89.26,89.38,89.26,89.36,13546.0,78.2739,78.3791,78.2739,78.3616,13546.0
2022-01-25 14:40:00,89.37,89.45,89.34,89.45,14047.0,78.3704,78.4405,78.3441,78.4405,14047.0
2022-01-25 14:45:00,89.43,89.58,89.37,89.53,19865.0,78.423,78.5545,78.3704,78.5107,19865.0
2022-01-25 14:50:00,89.54,89.65,89.5,89.57,29635.0,78.5195,78.6159,78.4844,78.5458,29635.0
2022-01-25 14:55:00,89.56,89.66,89.55,89.62,27897.0,78.537,78.6247,78.5282,78.5896,27897.0
2022-01-25 15:00:00,89.61,89.64,89.52,89.55,28008.0,78.5808,78.6071,78.5019,78.5282,28008.0
2022-01-25 15:05:00,89.53,89.56,89.44,89.52,17539.0,78.5107,78.537,78.4318,78.5019,17539.0
2022-01-25 15:10:00,89.5,89.5,89.21,89.21,16769.0,78.4844,78.4844,78.2301,78.2301,16769.0
2022-01-25 15:15:00,89.24,89.4,89.18,89.4,12061.0,78.2564,78.3967,78.2038,78.3967,12061.0
2022-01-25 15:20:00,89.39,89.43,89.22,89.23,19354.0,78.3879,78.423,78.2388,78.2476,19354.0
2022-01-25 15:25:00,89.23,89.23,89.04,89.07,17986.0,78.2476,78.2476,78.081,78.1073,17986.0
2022-01-25 15:30:00,89.06,89.06,88.86,88.95,35270.0,78.0985,78.0985,77.9231,78.0021,35270.0
2022-01-25 15:35:00,88.94,89.08,88.87,89.01,24611.0,77.9933,78.1161,77.9319,78.0547,24611.0
2022-01-25 15:40:00,89.02,89.13,88.98,89.08,17566.0,78.0635,78.1599,78.0284,78.1161,17566.0
2022-01-25 15:45:00,89.08,89.15,88.95,89.03,44049.0,78.1161,78.1775,78.0021,78.0722,44049.0
2022-01-25 15:50:00,88.99,89.01,88.77,88.81,72425.0,78.0371,78.0547,77.8442,77.8793,72425.0
2022-01-25 15:55:00,88.83,89.0,88.78,88.97,146786.0,77.8968,78.0459,77.853,78.0196,146786.0
2022-01-26 09:30:00,88.76,89.1,88.55,89.05,68423.0,77.8355,78.1336,77.6513,78.0898,68423.0
2022-01-26 09:35:00,89.07,89.23,88.91,89.23,10421.0,78.1073,78.2476,77.967,78.2476,10421.0
2022-01-26 09:40:00,89.24,89.24,89.07,89.14,28687.0,78.2564,78.2564,78.1073,78.1687,28687.0
2022-01-26 09:45:00,89.14,89.7,89.14,89.7,49636.0,78.1687,78.6598,78.1687,78.6598,49636.0
2022-01-26 09:50:00,89.72,89.74,89.58,89.67,45798.0,78.6773,78.6948,78.5545,78.6335,45798.0
2022-01-26 09:55:00,89.61,89.8,89.48,89.52,24051.0,78.5808,78.7474,78.4668,78.5019,24051.0
2022-01-26 10:00:00,89.52,89.61,89.37,89.57,18532.0,78.5019,78.5808,78.3704,78.5458,18532.0
2022-01-26 10:05:00,89.56,89.61,89.43,89.56,13102.0,78.537,78.5808,78.423,78.537,13102.0
2022-01-26 10:10:00,89.54,89.56,89.43,89.45,31437.0,78.5195,78.537,78.423,78.4405,31437.0
2022-01-26 10:15:00,89.46,89.55,89.28,89.52,18364.0,78.4493,78.5282,78.2915,78.5019,18364.0
2022-01-26 10:20:00,89.51,89.7,89.47,89.47,17523.0,78.4931,78.6598,78.4581,78.4581,17523.0
2022-01-26 10:25:00,89.42,89.42,89.07,89.15,12553.0,78.4142,78.4142,78.1073,78.1775,12553.0
2022-01-26 10:30:00,89.2,89.2,88.96,89.0,14690.0,78.2213,78.2213,78.0108,78.0459,14690.0
2022-01-26 10:35:00,88.98,89.05,88.89,88.89,14157.0,78.0284,78.0898,77.9495,77.9495,14157.0
2022-01-26 10:40:00,88.89,89.0,88.83,88.88,14156.0,77.9495,78.0459,77.8968,77.9407,14156.0
2022-01-26 10:45:00,88.87,88.9,88.75,88.89,27212.0,77.9319,77.9582,77.8267,77.9495,27212.0
2022-01-26 10:50:00,88.89,89.17,88.88,89.13,21901.0,77.9495,78.195,77.9407,78.1599,21901.0
2022-01-26 10:55:00,89.15,89.2,89.03,89.04,6614.0,78.1775,78.2213,78.0722,78.081,6614.0
2022-01-26 11:00:00,89.05,89.14,88.97,88.99,8346.0,78.0898,78.1687,78.0196,78.0371,8346.0
2022-01-26 11:05:00,88.99,89.13,88.98,89.11,10295.0,78.0371,78.1599,78.0284,78.1424,10295.0
2022-01-26 11:10:00,89.08,89.25,89.08,89.16,11121.0,78.1161,78.2651,78.1161,78.1862,11121.0
2022-01-26 11:15:00,89.15,89.15,88.99,89.03,16417.0,78.1775,78.1775,78.0371,78.0722,16417.0
2022-01-26 11:20:00,89.04,89.14,88.97,89.04,20424.0,78.081,78.1687,78.0196,78.081,20424.0
2022-01-26 11:25:00,89.01,89.13,88.97,89.02,13173.0,78.0547,78.1599,78.0196,78.0635,13173.0
2022-01-26 11:30:00,89.0,89.19,88.98,89.18,13980.0,78.0459,78.2125,78.0284,78.2038,13980.0
2022-01-26 11:35:00,89.17,89.17,89.06,89.14,15667.0,78.195,78.195,78.0985,78.1687,15667.0
2022-01-26 11:40:00,89.11,89.26,89.11,89.23,12481.0,78.1424,78.2739,78.1424,78.2476,12481.0
2022-01-26 11:45:00,89.24,89.28,89.14,89.14,5735.0,78.2564,78.2915,78.1687,78.1687,5735.0
2022-01-26 11:50:00,89.14,89.19,89.0,89.06,8076.0,78.1687,78.2125,78.0459,78.0985,8076.0
2022-01-26 11:55:00,89.06,89.17,88.94,89.1,25894.0,78.0985,78.195,77.9933,78.1336,25894.0
2022-01-26 12:00:00,89.09,89.18,89.03,89.04,9439.0,78.1248,78.2038,78.0722,78.081,9439.0
2022-01-26 12:05:00,89.06,89.15,89.02,89.15,11180.0,78.0985,78.1775,78.0635,78.1775,11180.0
2022-01-26 12:10:00,89.14,89.34,89.13,89.33,15099.0,78.1687,78.3441,78.1599,78.3353,15099.0
2022-01-26 12:15:00,89.32,89.32,89.15,89.24,8940.0,78.3265,78.3265,78.1775,78.2564,8940.0
2022-01-26 12:20:00,89.27,89.27,89.12,89.13,8130.0,78.2827,78.2827,78.1511,78.1599,8130.0
2022-01-26 12:25:00,89.11,89.2,89.09,89.12,9511.0,78.1424,78.2213,78.1248,78.1511,9511.0
2022-01-26 12:30:00,89.08,89.13,88.99,89.1,8796.0,78.1161,78.1599,78.0371,78.1336,8796.0
2022-01-26 12:35:00,89.1,89.1,88.96,88.98,11239.0,78.1336,78.1336,78.0108,78.0284,11239.0
2022-01-26 12:40:00,89.01,89.02,88.92,88.94,10930.0,78.0547,78.0635,77.9758,77.9933,10930.0
2022-01-26 12:45:00,88.91,88.93,88.8,88.86,15342.0,77.967,77.9845,77.8705,77.9231,15342.0
2022-01-26 12:50:00,88.87,89.04,88.87,88.98,6528.0,77.9319,78.081,77.9319,78.0284,6528.0
2022-01-26 12:55:00,88.97,89.03,88.89,89.01,7296.0,78.0196,78.0722,77.9495,78.0547,7296.0
2022-01-26 13:00:00,89.03,89.08,88.91,89.05,9943.0,78.0722,78.1161,77.967,78.0898,9943.0
2022-01-26 13:05:00,89.06,89.21,89.05,89.2,9846.0,78.0985,78.2301,78.0898,78.2213,9846.0
2022-01-26 13:10:00,89.19,89.27,89.17,89.18,9343.0,78.2125,78.2827,78.195,78.2038,9343.0
2022-01-26 13:15:00,89.19,89.19,89.0,89.01,8970.0,78.2125,78.2125,78.0459,78.0547,8970.0
2022-01-26 13:20:00,89.0,89.08,88.94,89.07,15493.0,78.0459,78.1161,77.9933,78.1073,15493.0
2022-01-26 13:25:00,89.09,89.13,88.92,88.93,8546.0,78.1248,78.1599,77.9758,77.9845,8546.0
2022-01-26 13:30:00,88.95,89.03,88.92,88.99,10976.0,78.0021,78.0722,77.9758,78.0371,10976.0
2022-01-26 13:35:00,88.98,89.02,88.91,89.02,7212.0,78.0284,78.0635,77.967,78.0635,7212.0
2022-01-26 13:40:00,89.02,89.07,88.97,88.99,14559.0,78.0635,78.1073,78.0196,78.0371,14559.0
2022-01-26 13:45:00,88.99,89.05,88.9,89.05,15031.0,78.0371,78.0898,77.9582,78.0898,15031.0
2022-01-26 13:50:00,89.04,89.05,88.94,88.97,18445.0,78.081,78.0898,77.9933,78.0196,18445.0
2022-01-26 13:55:00,88.97,89.1,88.94,89.08,23390.0,78.0196,78.1336,77.9933,78.1161,23390.0
2022-01-26 14:00:00,89.08,89.31,88.92,89.12,21137.0,78.1161,78.3178,77.9758,78.1511,21137.0
2022-01-26 14:05:00,89.12,89.12,88.75,88.75,14712.0,78.1511,78.1511,77.8267,77.8267,14712.0
2022-01-26 14:10:00,88.75,88.95,88.58,88.75,30222.0,77.8267,78.0021,77.6776,77.8267,30222.0
2022-01-26 14:15:00,88.77,88.89,88.62,88.84,14835.0,77.8442,77.9495,77.7127,77.9056,14835.0
2022-01-26 14:20:00,88.86,88.87,88.7,88.8,17691.0,77.9231,77.9319,77.7828,77.8705,17691.0
2022-01-26 14:25:00,88.81,88.97,88.81,88.81,12980.0,77.8793,78.0196,77.8793,77.8793,12980.0
2022-01-26 14:30:00,88.81,88.9,88.6,88.72,22592.0,77.8793,77.9582,77.6951,77.8004,22592.0
2022-01-26 14:35:00,88.72,89.16,88.65,88.9,25701.0,77.8004,78.1862,77.739,77.9582,25701.0
2022-01-26 14:40:00,88.98,89.01,88.56,88.69,32568.0,78.0284,78.0547,77.6601,77.7741,32568.0
2022-01-26 14:45:00,88.62,88.65,88.36,88.63,44673.0,77.7127,77.739,77.4847,77.7215,44673.0
2022-01-26 14:50:00,88.58,88.91,88.58,88.74,29891.0,77.6776,77.967,77.6776,77.8179,29891.0
2022-01-26 14:55:00,88.72,88.87,88.64,88.87,25482.0,77.8004,77.9319,77.7302,77.9319,25482.0
2022-01-26 15:00:00,88.85,88.96,88.65,88.77,27045.0,77.9144,78.0108,77.739,77.8442,27045.0
2022-01-26 15:05:00,88.79,88.9,88.59,88.66,47209.0,77.8618,77.9582,77.6864,77.7478,47209.0
2022-01-26 15:10:00,88.65,88.9,88.52,88.61,54081.0,77.739,77.9582,77.625,77.7039,54081.0
2022-01-26 15:15:00,88.56,88.66,88.42,88.51,43569.0,77.6601,77.7478,77.5373,77.6162,43569.0
2022-01-26 15:20:00,88.55,88.58,88.38,88.5,74934.0,77.6513,77.6776,77.5022,77.6075,74934.0
2022-01-26 15:25:00,88.52,88.55,88.35,88.49,50927.0,77.625,77.6513,77.4759,77.5987,50927.0
2022-01-26 15:30:00,88.48,88.55,88.32,88.47,29099.0,77.5899,77.6513,77.4496,77.5811,29099.0
2022-01-26 15:35:00,88.48,88.84,88.4,88.75,39000.0,77.5899,77.9056,77.5198,77.8267,39000.0
2022-01-26 15:40:00,88.75,88.88,88.67,88.88,39585.0,77.8267,77.9407,77.7565,77.9407,39585.0
2022-01-26 15:45:00,88.86,89.0,88.76,88.88,47760.0,77.9231,78.0459,77.8355,77.9407,47760.0
2022-01-26 15:50:00,88.9,89.17,88.79,89.12,125074.0,77.9582,78.195,77.8618,78.1511,125074.0
2022-01-26 15:55:00,89.13,89.2,88.62,88.83,307727.0,78.1599,78.2213,77.7127,77.8968,307727.0
2022-01-27 09:30:00,89.02,89.71,89.02,89.62,59848.0,78.0635,78.6685,78.0635,78.5896,59848.0
2022-01-27 09:35:00,89.68,89.92,89.43,89.88,34615.0,78.6422,78.8527,78.423,78.8176,34615.0
2022-01-27 09:40:00,89.87,90.15,89.83,90.09,39203.0,78.8088,79.0544,78.7738,79.0018,39203.0
2022-01-27 09:45:00,90.09,90.37,89.95,90.24,35124.0,79.0018,79.2473,78.879,79.1333,35124.0
2022-01-27 09:50:00,90.21,90.49,90.21,90.26,19752.0,79.107,79.3525,79.107,79.1508,19752.0
2022-01-27 09:55:00,90.23,90.42,90.12,90.42,21773.0,79.1245,79.2911,79.0281,79.2911,21773.0
2022-01-27 10:00:00,90.43,90.45,90.12,90.33,30196.0,79.2999,79.3174,79.0281,79.2122,30196.0
2022-01-27 10:05:00,90.33,90.48,90.25,90.41,20796.0,79.2122,79.3438,79.1421,79.2824,20796.0
2022-01-27 10:10:00,90.41,90.52,90.22,90.25,25370.0,79.2824,79.3788,79.1158,79.1421,25370.0
2022-01-27 10:15:00,90.25,90.41,90.16,90.23,25776.0,79.1421,79.2824,79.0631,79.1245,25776.0
2022-01-27 10:20:00,90.23,90.29,90.17,90.23,21127.0,79.1245,79.1771,79.0719,79.1245,21127.0
2022-01-27 10:25:00,90.25,90.28,89.97,90.0,33352.0,79.1421,79.1684,78.8965,78.9228,33352.0
2022-01-27 10:30:00,90.01,90.14,89.88,89.97,19262.0,78.9316,79.0456,78.8176,78.8965,19262.0
2022-01-27 10:35:00,89.95,90.04,89.83,89.86,30550.0,78.879,78.9579,78.7738,78.8001,30550.0
2022-01-27 10:40:00,89.87,90.21,89.84,90.21,67906.0,78.8088,79.107,78.7825,79.107,67906.0
2022-01-27 10:45:00,90.22,90.26,90.12,90.24,18457.0,79.1158,79.1508,79.0281,79.1333,18457.0
2022-01-27 10:50:00,90.21,90.3,90.19,90.25,16159.0,79.107,79.1859,79.0894,79.1421,16159.0
2022-01-27 10:55:00,90.26,90.42,90.19,90.3,25398.0,79.1508,79.2911,79.0894,79.1859,25398.0
2022-01-27 11:00:00,90.31,90.45,90.25,90.28,27673.0,79.1947,79.3174,79.1421,79.1684,27673.0
2022-01-27 11:05:00,90.29,90.35,90.22,90.24,18107.0,79.1771,79.2298,79.1158,79.1333,18107.0
2022-01-27 11:10:00,90.28,90.42,90.27,90.3,18278.0,79.1684,79.2911,79.1596,79.1859,18278.0
2022-01-27 11:15:00,90.31,90.32,90.04,90.06,19996.0,79.1947,79.2034,78.9579,78.9754,19996.0
2022-01-27 11:20:00,90.04,90.18,89.98,90.03,13384.0,78.9579,79.0807,78.9053,78.9491,13384.0
2022-01-27 11:25:00,90.04,90.05,89.78,89.85,17545.0,78.9579,78.9667,78.7299,78.7913,17545.0
2022-01-27 11:30:00,89.88,90.09,89.87,90.07,11817.0,78.8176,79.0018,78.8088,78.9842,11817.0
2022-01-27 11:35:00,90.07,90.14,90.07,90.08,9284.0,78.9842,79.0456,78.9842,78.993,9284.0
2022-01-27 11:40:00,90.07,90.17,90.07,90.07,8065.0,78.9842,79.0719,78.9842,78.9842,8065.0
2022-01-27 11:45:00,90.11,90.15,90.05,90.11,9420.0,79.0193,79.0544,78.9667,79.0193,9420.0
2022-01-27 11:50:00,90.12,90.18,90.1,90.12,7017.0,79.0281,79.0807,79.0105,79.0281,7017.0
2022-01-27 11:55:00,90.14,90.32,90.13,90.25,10842.0,79.0456,79.2034,79.0368,79.1421,10842.0
2022-01-27 12:00:00,90.26,90.38,90.23,90.33,14810.0,79.1508,79.2561,79.1245,79.2122,14810.0
2022-01-27 12:05:00,90.34,90.34,90.14,90.16,12373.0,79.221,79.221,79.0456,79.0631,12373.0
2022-01-27 12:10:00,90.17,90.17,89.97,89.98,9955.0,79.0719,79.0719,78.8965,78.9053,9955.0
2022-01-27 12:15:00,89.98,89.98,89.69,89.7,11761.0,78.9053,78.9053,78.651,78.6598,11761.0
2022-01-27 12:20:00,89.7,89.79,89.67,89.74,6530.0,78.6598,78.7387,78.6335,78.6948,6530.0
2022-01-27 12:25:00,89.76,89.79,89.58,89.64,10089.0,78.7124,78.7387,78.5545,78.6071,10089.0
2022-01-27 12:30:00,89.64,89.69,89.47,89.48,9400.0,78.6071,78.651,78.4581,78.4668,9400.0
2022-01-27 12:35:00,89.49,89.51,89.31,89.32,12698.0,78.4756,78.4931,78.3178,78.3265,12698.0
2022-01-27 12:40:00,89.33,89.35,89.21,89.26,9603.0,78.3353,78.3528,78.2301,78.2739,9603.0
2022-01-27 12:45:00,89.27,89.27,89.13,89.17,11002.0,78.2827,78.2827,78.1599,78.195,11002.0
2022-01-27 12:50:00,89.19,89.36,89.19,89.27,7402.0,78.2125,78.3616,78.2125,78.2827,7402.0
2022-01-27 12:55:00,89.27,89.52,89.27,89.46,10380.0,78.2827,78.5019,78.2827,78.4493,10380.0
2022-01-27 13:00:00,89.44,89.45,89.2,89.23,16537.0,78.4318,78.4405,78.2213,78.2476,16537.0
2022-01-27 13:05:00,89.21,89.28,89.1,89.2,29453.0,78.2301,78.2915,78.1336,78.2213,29453.0
2022-01-27 13:10:00,89.2,89.3,89.16,89.28,35394.0,78.2213,78.309,78.1862,78.2915,35394.0
2022-01-27 13:15:00,89.27,89.33,89.18,89.2,14013.0,78.2827,78.3353,78.2038,78.2213,14013.0
2022-01-27 13:20:00,89.2,89.24,89.1,89.1,12608.0,78.2213,78.2564,78.1336,78.1336,12608.0
2022-01-27 13:25:00,89.12,89.25,89.08,89.1,10327.0,78.1511,78.2651,78.1161,78.1336,10327.0
2022-01-27 13:30:00,89.13,89.26,89.1,89.22,23234.0,78.1599,78.2739,78.1336,78.2388,23234.0
2022-01-27 13:35:00,89.19,89.22,89.07,89.16,12509.0,78.2125,78.2388,78.1073,78.1862,12509.0
2022-01-27 13:40:00,89.16,89.38,89.12,89.31,10967.0,78.1862,78.3791,78.1511,78.3178,10967.0
2022-01-27 13:45:00,89.3,89.35,89.23,89.32,13104.0,78.309,78.3528,78.2476,78.3265,13104.0
2022-01-27 13:50:00,89.29,89.29,89.15,89.2,11924.0,78.3002,78.3002,78.1775,78.2213,11924.0
2022-01-27 13:55:00,89.18,89.31,89.16,89.28,22358.0,78.2038,78.3178,78.1862,78.2915,22358.0
2022-01-27 14:00:00,89.27,89.49,89.25,89.47,20395.0,78.2827,78.4756,78.2651,78.4581,20395.0
2022-01-27 14:05:00,89.5,89.58,89.4,89.47,15871.0,78.4844,78.5545,78.3967,78.4581,15871.0
2022-01-27 14:10:00,89.47,89.5,89.35,89.43,16036.0,78.4581,78.4844,78.3528,78.423,16036.0
2022-01-27 14:15:00,89.44,89.44,89.19,89.19,15140.0,78.4318,78.4318,78.2125,78.2125,15140.0
2022-01-27 14:20:00,89.22,89.3,89.15,89.18,11588.0,78.2388,78.309,78.1775,78.2038,11588.0
2022-01-27 14:25:00,89.17,89.18,89.1,89.16,11215.0,78.195,78.2038,78.1336,78.1862,11215.0
2022-01-27 14:30:00,89.18,89.27,89.13,89.18,13253.0,78.2038,78.2827,78.1599,78.2038,13253.0
2022-01-27 14:35:00,89.25,89.36,89.24,89.32,8172.0,78.2651,78.3616,78.2564,78.3265,8172.0
2022-01-27 14:40:00,89.33,89.49,89.33,89.44,15702.0,78.3353,78.4756,78.3353,78.4318,15702.0
2022-01-27 14:45:00,89.42,89.58,89.42,89.56,19450.0,78.4142,78.5545,78.4142,78.537,19450.0
2022-01-27 14:50:00,89.55,89.56,89.27,89.31,13788.0,78.5282,78.537,78.2827,78.3178,13788.0
2022-01-27 14:55:00,89.27,89.29,89.13,89.15,16332.0,78.2827,78.3002,78.1599,78.1775,16332.0
2022-01-27 15:00:00,89.23,89.47,89.22,89.47,14032.0,78.2476,78.4581,78.2388,78.4581,14032.0
2022-01-27 15:05:00,89.48,89.5,89.23,89.24,13418.0,78.4668,78.4844,78.2476,78.2564,13418.0
2022-01-27 15:10:00,89.27,89.27,89.01,89.03,13365.0,78.2827,78.2827,78.0547,78.0722,13365.0
2022-01-27 15:15:00,89.02,89.15,89.0,89.12,29715.0,78.0635,78.1775,78.0459,78.1511,29715.0
2022-01-27 15:20:00,89.14,89.25,89.03,89.2,18565.0,78.1687,78.2651,78.0722,78.2213,18565.0
2022-01-27 15:25:00,89.21,89.53,89.21,89.51,16618.0,78.2301,78.5107,78.2301,78.4931,16618.0
2022-01-27 15:30:00,89.52,89.62,89.45,89.47,28636.0,78.5019,78.5896,78.4405,78.4581,28636.0
2022-01-27 15:35:00,89.5,89.55,89.31,89.33,24267.0,78.4844,78.5282,78.3178,78.3353,24267.0
2022-01-27 15:40:00,89.33,89.68,89.32,89.64,27715.0,78.3353,78.6422,78.3265,78.6071,27715.0
2022-01-27 15:45:00,89.64,89.79,89.34,89.51,100268.0,78.6071,78.7387,78.3441,78.4931,100268.0
2022-01-27 15:50:00,89.55,89.58,89.38,89.39,100602.0,78.5282,78.5545,78.3791,78.3879,100602.0
2022-01-27 15:55:00,89.39,89.47,89.32,89.41,136735.0,78.3879,78.4581,78.3265,78.4055,136735.0
2022-01-28 09:30:00,89.15,89.28,88.71,88.73,51176.0,78.1775,78.2915,77.7916,77.8091,51176.0
2022-01-28 09:35:00,88.73,88.83,88.55,88.7,17604.0,77.8091,77.8968,77.6513,77.7828,17604.0
2022-01-28 09:40:00,88.64,88.87,88.64,88.82,8873.0,77.7302,77.9319,77.7302,77.8881,8873.0
2022-01-28 09:45:00,88.8,89.18,88.69,88.96,18205.0,77.8705,78.2038,77.7741,78.0108,18205.0
2022-01-28 09:50:00,88.94,89.14,88.8,88.88,23950.0,77.9933,78.1687,77.8705,77.9407,23950.0
2022-01-28 09:55:00,88.88,89.06,88.8,88.81,22898.0,77.9407,78.0985,77.8705,77.8793,22898.0
2022-01-28 10:00:00,88.8,89.02,88.72,88.97,18051.0,77.8705,78.0635,77.8004,78.0196,18051.0
2022-01-28 10:05:00,88.97,89.16,88.77,89.16,14754.0,78.0196,78.1862,77.8442,78.1862,14754.0
2022-01-28 10:10:00,89.13,89.21,89.04,89.09,50732.0,78.1599,78.2301,78.081,78.1248,50732.0
2022-01-28 10:15:00,89.08,89.33,89.05,89.25,40553.0,78.1161,78.3353,78.0898,78.2651,40553.0
2022-01-28 10:20:00,89.24,89.36,89.09,89.24,21341.0,78.2564,78.3616,78.1248,78.2564,21341.0
2022-01-28 10:25:00,89.28,89.3,89.12,89.24,31166.0,78.2915,78.309,78.1511,78.2564,31166.0
2022-01-28 10:30:00,89.23,89.29,88.98,88.98,51774.0,78.2476,78.3002,78.0284,78.0284,51774.0
2022-01-28 10:35:00,88.99,89.08,88.91,89.06,22744.0,78.0371,78.1161,77.967,78.0985,22744.0
2022-01-28 10:40:00,89.04,89.05,88.74,88.89,30475.0,78.081,78.0898,77.8179,77.9495,30475.0
2022-01-28 10:45:00,88.91,89.06,88.79,89.06,32675.0,77.967,78.0985,77.8618,78.0985,32675.0
2022-01-28 10:50:00,89.05,89.16,88.93,89.13,39237.0,78.0898,78.1862,77.9845,78.1599,39237.0
2022-01-28 10:55:00,89.13,89.14,88.9,89.12,30686.0,78.1599,78.1687,77.9582,78.1511,30686.0
2022-01-28 11:00:00,89.13,89.24,88.97,88.98,15629.0,78.1599,78.2564,78.0196,78.0284,15629.0
2022-01-28 11:05:00,88.98,89.12,88.87,88.89,27673.0,78.0284,78.1511,77.9319,77.9495,27673.0
2022-01-28 11:10:00,88.89,88.98,88.84,88.9,20209.0,77.9495,78.0284,77.9056,77.9582,20209.0
2022-01-28 11:15:00,88.89,88.91,88.47,88.68,35446.0,77.9495,77.967,77.5811,77.7653,35446.0
2022-01-28 11:20:00,88.7,88.82,88.61,88.8,11694.0,77.7828,77.8881,77.7039,77.8705,11694.0
2022-01-28 11:25:00,88.79,88.92,88.75,88.84,22646.0,77.8618,77.9758,77.8267,77.9056,22646.0
2022-01-28 11:30:00,88.85,89.0,88.81,88.98,20048.0,77.9144,78.0459,77.8793,78.0284,20048.0
2022-01-28 11:35:00,89.0,89.23,88.99,89.05,61525.0,78.0459,78.2476,78.0371,78.0898,61525.0
2022-01-28 11:40:00,89.03,89.04,88.93,89.02,21053.0,78.0722,78.081,77.9845,78.0635,21053.0
2022-01-28 11:45:00,89.04,89.08,88.9,88.96,19614.0,78.081,78.1161,77.9582,78.0108,19614.0
2022-01-28 11:50:00,88.93,88.97,88.81,88.96,18718.0,77.9845,78.0196,77.8793,78.0108,18718.0
2022-01-28 11:55:00,88.96,89.25,88.93,89.13,43320.0,78.0108,78.2651,77.9845,78.1599,43320.0
2022-01-28 12:00:00,89.1,89.19,89.05,89.19,38000.0,78.1336,78.2125,78.0898,78.2125,38000.0
2022-01-28 12:05:00,89.18,89.27,89.16,89.19,15828.0,78.2038,78.2827,78.1862,78.2125,15828.0
2022-01-28 12:10:00,89.22,89.34,89.12,89.25,21794.0,78.2388,78.3441,78.1511,78.2651,21794.0
2022-01-28 12:15:00,89.28,89.48,89.27,89.46,16189.0,78.2915,78.4668,78.2827,78.4493,16189.0
2022-01-28 12:20:00,89.45,89.54,89.36,89.53,22174.0,78.4405,78.5195,78.3616,78.5107,22174.0
2022-01-28 12:25:00,89.52,89.57,89.42,89.42,37614.0,78.5019,78.5458,78.4142,78.4142,37614.0
2022-01-28 12:30:00,89.44,89.48,89.38,89.45,16706.0,78.4318,78.4668,78.3791,78.4405,16706.0
2022-01-28 12:35:00,89.44,89.44,89.27,89.4,13810.0,78.4318,78.4318,78.2827,78.3967,13810.0
2022-01-28 12:40:00,89.41,89.47,89.37,89.4,19432.0,78.4055,78.4581,78.3704,78.3967,19432.0
2022-01-28 12:45:00,89.39,89.42,89.27,89.33,52921.0,78.3879,78.4142,78.2827,78.3353,52921.0
2022-01-28 12:50:00,89.34,89.41,89.22,89.41,10649.0,78.3441,78.4055,78.2388,78.4055,10649.0
2022-01-28 12:55:00,89.42,89.47,89.39,89.43,10778.0,78.4142,78.4581,78.3879,78.423,10778.0
2022-01-28 13:00:00,89.46,89.55,89.43,89.55,51895.0,78.4493,78.5282,78.423,78.5282,51895.0
2022-01-28 13:05:00,89.55,89.67,89.51,89.64,16605.0,78.5282,78.6335,78.4931,78.6071,16605.0
2022-01-28 13:10:00,89.64,89.76,89.61,89.62,38573.0,78.6071,78.7124,78.5808,78.5896,38573.0
2022-01-28 13:15:00,89.62,89.62,89.44,89.44,14772.0,78.5896,78.5896,78.4318,78.4318,14772.0
2022-01-28 13:20:00,89.44,89.47,89.35,89.44,14378.0,78.4318,78.4581,78.3528,78.4318,14378.0
2022-01-28 13:25:00,89.43,89.53,89.41,89.49,20121.0,78.423,78.5107,78.4055,78.4756,20121.0
2022-01-28 13:30:00,89.48,89.59,89.48,89.53,10545.0,78.4668,78.5633,78.4668,78.5107,10545.0
2022-01-28 13:35:00,89.54,89.6,89.47,89.58,12056.0,78.5195,78.5721,78.4581,78.5545,12056.0
2022-01-28 13:40:00,89.56,89.68,89.5,89.64,8886.0,78.537,78.6422,78.4844,78.6071,8886.0
2022-01-28 13:45:00,89.64,89.78,89.64,89.75,17538.0,78.6071,78.7299,78.6071,78.7036,17538.0
2022-01-28 13:50:00,89.77,89.82,89.71,89.74,9873.0,78.7211,78.765,78.6685,78.6948,9873.0
2022-01-28 13:55:00,89.73,89.74,89.58,89.59,13835.0,78.6861,78.6948,78.5545,78.5633,13835.0
2022-01-28 14:00:00,89.58,89.64,89.46,89.52,10980.0,78.5545,78.6071,78.4493,78.5019,10980.0
2022-01-28 14:05:00,89.53,89.6,89.51,89.54,7811.0,78.5107,78.5721,78.4931,78.5195,7811.0
2022-01-28 14:10:00,89.59,89.62,89.5,89.62,12259.0,78.5633,78.5896,78.4844,78.5896,12259.0
2022-01-28 14:15:00,89.63,89.68,89.54,89.66,20411.0,78.5984,78.6422,78.5195,78.6247,20411.0
2022-01-28 14:20:00,89.64,89.64,89.5,89.51,15404.0,78.6071,78.6071,78.4844,78.4931,15404.0
2022-01-28 14:25:00,89.5,89.54,89.45,89.54,186894.0,78.4844,78.5195,78.4405,78.5195,186894.0
2022-01-28 14:30:00,89.52,89.59,89.26,89.27,35090.0,78.5019,78.5633,78.2739,78.2827,35090.0
2022-01-28 14:35:00,89.3,89.39,89.24,89.37,12908.0,78.309,78.3879,78.2564,78.3704,12908.0
2022-01-28 14:40:00,89.4,89.73,89.4,89.73,14958.0,78.3967,78.6861,78.3967,78.6861,14958.0
2022-01-28 14:45:00,89.77,89.79,89.67,89.69,23840.0,78.7211,78.7387,78.6335,78.651,23840.0
2022-01-28 14:50:00,89.69,89.8,89.68,89.78,20342.0,78.651,78.7474,78.6422,78.7299,20342.0
2022-01-28 14:55:00,89.77,89.87,89.75,89.86,26923.0,78.7211,78.8088,78.7036,78.8001,26923.0
2022-01-28 15:00:00,89.87,89.94,89.8,89.9,14091.0,78.8088,78.8702,78.7474,78.8351,14091.0
2022-01-28 15:05:00,89.91,89.96,89.87,89.89,13279.0,78.8439,78.8878,78.8088,78.8264,13279.0
2022-01-28 15:10:00,89.9,89.91,89.67,89.79,46040.0,78.8351,78.8439,78.6335,78.7387,46040.0
2022-01-28 15:15:00,89.81,89.88,89.7,89.88,26081.0,78.7562,78.8176,78.6598,78.8176,26081.0
2022-01-28 15:20:00,89.86,89.96,89.85,89.93,32283.0,78.8001,78.8878,78.7913,78.8614,32283.0
2022-01-28 15:25:00,89.94,89.94,89.8,89.83,46895.0,78.8702,78.8702,78.7474,78.7738,46895.0
2022-01-28 15:30:00,89.83,90.01,89.65,90.0,31243.0,78.7738,78.9316,78.6159,78.9228,31243.0
2022-01-28 15:35:00,89.99,90.0,89.9,89.94,31728.0,78.9141,78.9228,78.8351,78.8702,31728.0
2022-01-28 15:40:00,89.96,90.18,89.95,90.05,46981.0,78.8878,79.0807,78.879,78.9667,46981.0
2022-01-28 15:45:00,90.05,90.16,89.98,90.14,52838.0,78.9667,79.0631,78.9053,79.0456,52838.0
2022-01-28 15:50:00,90.13,90.29,89.98,90.1,145861.0,79.0368,79.1771,78.9053,79.0105,145861.0
2022-01-28 15:55:00,90.09,90.14,89.99,90.1,309843.0,79.0018,79.0456,78.9141,79.0105,309843.0
2022-01-31 09:30:00,89.34,89.65,89.11,89.37,80409.0,78.3441,78.6159,78.1424,78.3704,80409.0
2022-01-31 09:35:00,89.34,89.8,89.34,89.53,48471.0,78.3441,78.7474,78.3441,78.5107,48471.0
2022-01-31 09:40:00,89.55,89.76,89.45,89.65,50483.0,78.5282,78.7124,78.4405,78.6159,50483.0
2022-01-31 09:45:00,89.65,89.77,89.39,89.7,38994.0,78.6159,78.7211,78.3879,78.6598,38994.0
2022-01-31 09:50:00,89.68,89.9,89.47,89.49,29597.0,78.6422,78.8351,78.4581,78.4756,29597.0
2022-01-31 09:55:00,89.48,89.8,89.46,89.78,33168.0,78.4668,78.7474,78.4493,78.7299,33168.0
2022-01-31 10:00:00,89.75,89.92,89.73,89.75,28355.0,78.7036,78.8527,78.6861,78.7036,28355.0
2022-01-31 10:05:00,89.76,89.76,89.38,89.46,29119.0,78.7124,78.7124,78.3791,78.4493,29119.0
2022-01-31 10:10:00,89.49,89.69,89.49,89.56,24059.0,78.4756,78.651,78.4756,78.537,24059.0
2022-01-31 10:15:00,89.6,89.67,89.5,89.64,49305.0,78.5721,78.6335,78.4844,78.6071,49305.0
2022-01-31 10:20:00,89.64,89.81,89.63,89.74,23589.0,78.6071,78.7562,78.5984,78.6948,23589.0
2022-01-31 10:25:00,89.74,89.76,89.54,89.55,21906.0,78.6948,78.7124,78.5195,78.5282,21906.0
2022-01-31 10:30:00,89.54,89.56,89.44,89.5,24786.0,78.5195,78.537,78.4318,78.4844,24786.0
2022-01-31 10:35:00,89.48,89.58,89.38,89.39,28292.0,78.4668,78.5545,78.3791,78.3879,28292.0
2022-01-31 10:40:00,89.39,89.45,89.29,89.29,18650.0,78.3879,78.4405,78.3002,78.3002,18650.0
2022-01-31 10:45:00,89.31,89.33,89.12,89.13,13696.0,78.3178,78.3353,78.1511,78.1599,13696.0
2022-01-31 10:50:00,89.17,89.25,89.16,89.25,15688.0,78.195,78.2651,78.1862,78.2651,15688.0
2022-01-31 10:55:00,89.22,89.28,89.16,89.25,22713.0,78.2388,78.2915,78.1862,78.2651,22713.0
2022-01-31 11:00:00,89.26,89.32,89.17,89.19,18154.0,78.2739,78.3265,78.195,78.2125,18154.0
2022-01-31 11:05:00,89.21,89.28,89.16,89.27,12733.0,78.2301,78.2915,78.1862,78.2827,12733.0
2022-01-31 11:10:00,89.28,89.4,89.26,89.27,14263.0,78.2915,78.3967,78.2739,78.2827,14263.0
2022-01-31 11:15:00,89.28,89.49,89.28,89.45,12377.0,78.2915,78.4756,78.2915,78.4405,12377.0
2022-01-31 11:20:00,89.47,89.48,89.39,89.41,14568.0,78.4581,78.4668,78.3879,78.4055,14568.0
2022-01-31 11:25:00,89.39,89.39,89.22,89.25,15075.0,78.3879,78.3879,78.2388,78.2651,15075.0
2022-01-31 11:30:00,89.26,89.39,89.22,89.33,16090.0,78.2739,78.3879,78.2388,78.3353,16090.0
2022-01-31 11:35:00,89.31,89.33,89.13,89.19,10316.0,78.3178,78.3353,78.1599,78.2125,10316.0
2022-01-31 11:40:00,89.21,89.37,89.21,89.33,11415.0,78.2301,78.3704,78.2301,78.3353,11415.0
2022-01-31 11:45:00,89.33,89.45,89.31,89.45,8797.0,78.3353,78.4405,78.3178,78.4405,8797.0
2022-01-31 11:50:00,89.45,89.55,89.45,89.55,13586.0,78.4405,78.5282,78.4405,78.5282,13586.0
2022-01-31 11:55:00,89.56,89.63,89.55,89.57,15514.0,78.537,78.5984,78.5282,78.5458,15514.0
2022-01-31 12:00:00,89.56,89.61,89.53,89.59,19949.0,78.537,78.5808,78.5107,78.5633,19949.0
2022-01-31 12:05:00,89.59,89.73,89.59,89.72,13866.0,78.5633,78.6861,78.5633,78.6773,13866.0
2022-01-31 12:10:00,89.73,89.87,89.73,89.87,12484.0,78.6861,78.8088,78.6861,78.8088,12484.0
2022-01-31 12:15:00,89.87,90.09,89.85,90.03,25379.0,78.8088,79.0018,78.7913,78.9491,25379.0
2022-01-31 12:20:00,90.03,90.17,90.0,90.06,36081.0,78.9491,79.0719,78.9228,78.9754,36081.0
2022-01-31 12:25:00,90.07,90.12,89.96,89.97,17606.0,78.9842,79.0281,78.8878,78.8965,17606.0
2022-01-31 12:30:00,89.98,90.01,89.89,89.91,13912.0,78.9053,78.9316,78.8264,78.8439,13912.0
2022-01-31 12:35:00,89.93,90.0,89.92,89.99,13849.0,78.8614,78.9228,78.8527,78.9141,13849.0
2022-01-31 12:40:00,89.99,90.06,89.88,89.9,25575.0,78.9141,78.9754,78.8176,78.8351,25575.0
2022-01-31 12:45:00,89.9,89.98,89.88,89.97,10792.0,78.8351,78.9053,78.8176,78.8965,10792.0
2022-01-31 12:50:00,89.96,90.02,89.92,89.98,10191.0,78.8878,78.9404,78.8527,78.9053,10191.0
2022-01-31 12:55:00,89.98,90.03,89.93,89.93,18502.0,78.9053,78.9491,78.8614,78.8614,18502.0
2022-01-31 13:00:00,89.94,90.06,89.94,90.01,22047.0,78.8702,78.9754,78.8702,78.9316,22047.0
2022-01-31 13:05:00,90.02,90.04,89.94,89.95,8427.0,78.9404,78.9579,78.8702,78.879,8427.0
2022-01-31 13:10:00,89.97,89.99,89.87,89.96,12063.0,78.8965,78.9141,78.8088,78.8878,12063.0
2022-01-31 13:15:00,89.97,90.03,89.94,89.98,15125.0,78.8965,78.9491,78.8702,78.9053,15125.0
2022-01-31 13:20:00,89.98,90.12,89.97,90.07,16631.0,78.9053,79.0281,78.8965,78.9842,16631.0
2022-01-31 13:25:00,90.09,90.14,90.03,90.12,9386.0,79.0018,79.0456,78.9491,79.0281,9386.0
2022-01-31 13:30:00,90.13,90.28,90.12,90.2,10447.0,79.0368,79.1684,79.0281,79.0982,10447.0
2022-01-31 13:35:00,90.18,90.21,90.02,90.03,10975.0,79.0807,79.107,78.9404,78.9491,10975.0
2022-01-31 13:40:00,90.04,90.1,90.01,90.03,9564.0,78.9579,79.0105,78.9316,78.9491,9564.0
2022-01-31 13:45:00,90.04,90.19,90.03,90.14,21494.0,78.9579,79.0894,78.9491,79.0456,21494.0
2022-01-31 13:50:00,90.15,90.18,90.11,90.13,11179.0,79.0544,79.0807,79.0193,79.0368,11179.0
2022-01-31 13:55:00,90.12,90.26,90.12,90.21,10374.0,79.0281,79.1508,79.0281,79.107,10374.0
2022-01-31 14:00:00,90.23,90.38,90.21,90.35,17794.0,79.1245,79.2561,79.107,79.2298,17794.0
2022-01-31 14:05:00,90.34,90.42,90.32,90.41,14485.0,79.221,79.2911,79.2034,79.2824,14485.0
2022-01-31 14:10:00,90.4,90.42,90.23,90.31,29212.0,79.2736,79.2911,79.1245,79.1947,29212.0
2022-01-31 14:15:00,90.32,90.42,90.31,90.42,41678.0,79.2034,79.2911,79.1947,79.2911,41678.0
2022-01-31 14:20:00,90.41,90.43,90.29,90.29,19823.0,79.2824,79.2999,79.1771,79.1771,19823.0
2022-01-31 14:25:00,90.29,90.29,90.17,90.2,24500.0,79.1771,79.1771,79.0719,79.0982,24500.0
2022-01-31 14:30:00,90.19,90.37,90.18,90.31,22299.0,79.0894,79.2473,79.0807,79.1947,22299.0
2022-01-31 14:35:00,90.32,90.36,90.27,90.36,19074.0,79.2034,79.2385,79.1596,79.2385,19074.0
2022-01-31 14:40:00,90.35,90.4,90.32,90.33,13252.0,79.2298,79.2736,79.2034,79.2122,13252.0
2022-01-31 14:45:00,90.35,90.38,90.2,90.2,27885.0,79.2298,79.2561,79.0982,79.0982,27885.0
2022-01-31 14:50:00,90.22,90.3,90.21,90.25,16237.0,79.1158,79.1859,79.107,79.1421,16237.0
2022-01-31 14:55:00,90.26,90.26,90.12,90.17,25258.0,79.1508,79.1508,79.0281,79.0719,25258.0
2022-01-31 15:00:00,90.16,90.22,90.1,90.1,16456.0,79.0631,79.1158,79.0105,79.0105,16456.0
2022-01-31 15:05:00,90.11,90.18,90.09,90.12,32087.0,79.0193,79.0807,79.0018,79.0281,32087.0
2022-01-31 15:10:00,90.12,90.19,90.07,90.12,26661.0,79.0281,79.0894,78.9842,79.0281,26661.0
2022-01-31 15:15:00,90.12,90.14,90.05,90.13,25379.0,79.0281,79.0456,78.9667,79.0368,25379.0
2022-01-31 15:20:00,90.12,90.18,90.09,90.15,22458.0,79.0281,79.0807,79.0018,79.0544,22458.0
2022-01-31 15:25:00,90.14,90.2,90.11,90.16,25853.0,79.0456,79.0982,79.0193,79.0631,25853.0
2022-01-31 15:30:00,90.14,90.14,90.01,90.11,31149.0,79.0456,79.0456,78.9316,79.0193,31149.0
2022-01-31 15:35:00,90.11,90.22,90.09,90.22,60388.0,79.0193,79.1158,79.0018,79.1158,60388.0
2022-01-31 15:40:00,90.22,90.28,90.17,90.25,31777.0,79.1158,79.1684,79.0719,79.1421,31777.0
2022-01-31 15:45:00,90.25,90.32,90.16,90.31,49397.0,79.1421,79.2034,79.0631,79.1947,49397.0
2022-01-31 15:50:00,90.31,90.44,89.64,90.33,215223.0,79.1947,79.3087,78.6071,79.2122,215223.0
2022-01-31 15:55:00,90.34,90.49,90.21,90.42,320358.0,79.221,79.3525,79.107,79.2911,320358.0
2022-02-01 09:30:00,89.91,89.92,89.44,89.54,67965.0,78.8439,78.8527,78.4318,78.5195,67965.0
2022-02-01 09:35:00,89.58,90.13,89.44,89.99,14219.0,78.5545,79.0368,78.4318,78.9141,14219.0
2022-02-01 09:40:00,89.96,90.03,89.81,89.94,21380.0,78.8878,78.9491,78.7562,78.8702,21380.0
2022-02-01 09:45:00,89.93,90.04,89.74,89.77,14618.0,78.8614,78.9579,78.6948,78.7211,14618.0
2022-02-01 09:50:00,89.71,89.88,89.64,89.78,17337.0,78.6685,78.8176,78.6071,78.7299,17337.0
2022-02-01 09:55:00,89.83,89.91,89.7,89.72,10452.0,78.7738,78.8439,78.6598,78.6773,10452.0
2022-02-01 10:00:00,89.72,89.74,89.33,89.34,19831.0,78.6773,78.6948,78.3353,78.3441,19831.0
2022-02-01 10:05:00,89.36,89.44,89.18,89.23,23833.0,78.3616,78.4318,78.2038,78.2476,23833.0
2022-02-01 10:10:00,89.25,89.32,89.11,89.21,26726.0,78.2651,78.3265,78.1424,78.2301,26726.0
2022-02-01 10:15:00,89.22,89.22,88.79,88.79,29201.0,78.2388,78.2388,77.8618,77.8618,29201.0
2022-02-01 10:20:00,88.8,88.8,88.63,88.74,29715.0,77.8705,77.8705,77.7215,77.8179,29715.0
2022-02-01 10:25:00,88.72,88.78,88.46,88.47,35399.0,77.8004,77.853,77.5724,77.5811,35399.0
2022-02-01 10:30:00,88.46,88.49,88.33,88.37,23905.0,77.5724,77.5987,77.4584,77.4935,23905.0
2022-02-01 10:35:00,88.38,88.7,88.38,88.61,18021.0,77.5022,77.7828,77.5022,77.7039,18021.0
2022-02-01 10:40:00,88.62,88.73,88.57,88.66,15066.0,77.7127,77.8091,77.6688,77.7478,15066.0
2022-02-01 10:45:00,88.66,88.7,88.5,88.63,23295.0,77.7478,77.7828,77.6075,77.7215,23295.0
2022-02-01 10:50:00,88.63,88.75,88.59,88.75,13618.0,77.7215,77.8267,77.6864,77.8267,13618.0
2022-02-01 10:55:00,88.73,88.82,88.72,88.78,17406.0,77.8091,77.8881,77.8004,77.853,17406.0
2022-02-01 11:00:00,88.79,88.82,88.61,88.64,23237.0,77.8618,77.8881,77.7039,77.7302,23237.0
2022-02-01 11:05:00,88.66,88.74,88.57,88.59,24135.0,77.7478,77.8179,77.6688,77.6864,24135.0
2022-02-01 11:10:00,88.6,88.64,88.44,88.45,29644.0,77.6951,77.7302,77.5548,77.5636,29644.0
2022-02-01 11:15:00,88.47,88.53,88.38,88.53,17199.0,77.5811,77.6338,77.5022,77.6338,17199.0
2022-02-01 11:20:00,88.52,88.71,88.46,88.58,24696.0,77.625,77.7916,77.5724,77.6776,24696.0
2022-02-01 11:25:00,88.61,88.61,88.31,88.33,19432.0,77.7039,77.7039,77.4408,77.4584,19432.0
2022-02-01 11:30:00,88.33,88.34,88.04,88.22,19246.0,77.4584,77.4671,77.2041,77.3619,19246.0
2022-02-01 11:35:00,88.25,88.27,88.07,88.1,11662.0,77.3882,77.4058,77.2304,77.2567,11662.0
2022-02-01 11:40:00,88.13,88.17,88.04,88.1,19917.0,77.283,77.3181,77.2041,77.2567,19917.0
2022-02-01 11:45:00,88.1,88.18,88.08,88.12,14780.0,77.2567,77.3268,77.2391,77.2742,14780.0
2022-02-01 11:50:00,88.17,88.31,88.17,88.23,7591.0,77.3181,77.4408,77.3181,77.3707,7591.0
2022-02-01 11:55:00,88.25,88.26,88.15,88.15,11383.0,77.3882,77.397,77.3005,77.3005,11383.0
2022-02-01 12:00:00,88.16,88.19,88.09,88.09,6776.0,77.3093,77.3356,77.2479,77.2479,6776.0
2022-02-01 12:05:00,88.08,88.26,88.07,88.22,9295.0,77.2391,77.397,77.2304,77.3619,9295.0
2022-02-01 12:10:00,88.22,88.43,88.22,88.36,23394.0,77.3619,77.5461,77.3619,77.4847,23394.0
2022-02-01 12:15:00,88.35,88.35,88.25,88.3,10271.0,77.4759,77.4759,77.3882,77.4321,10271.0
2022-02-01 12:20:00,88.31,88.44,88.25,88.41,10546.0,77.4408,77.5548,77.3882,77.5285,10546.0
2022-02-01 12:25:00,88.41,88.49,88.38,88.46,12812.0,77.5285,77.5987,77.5022,77.5724,12812.0
2022-02-01 12:30:00,88.44,88.46,88.24,88.27,14200.0,77.5548,77.5724,77.3795,77.4058,14200.0
2022-02-01 12:35:00,88.25,88.3,88.18,88.2,20871.0,77.3882,77.4321,77.3268,77.3444,20871.0
2022-02-01 12:40:00,88.19,88.23,88.1,88.15,17055.0,77.3356,77.3707,77.2567,77.3005,17055.0
2022-02-01 12:45:00,88.16,88.19,88.06,88.13,13855.0,77.3093,77.3356,77.2216,77.283,13855.0
2022-02-01 12:50:00,88.12,88.16,88.07,88.07,15993.0,77.2742,77.3093,77.2304,77.2304,15993.0
2022-02-01 12:55:00,88.09,88.2,88.08,88.13,12818.0,77.2479,77.3444,77.2391,77.283,12818.0
2022-02-01 13:00:00,88.13,88.19,88.06,88.08,12710.0,77.283,77.3356,77.2216,77.2391,12710.0
2022-02-01 13:05:00,88.07,88.09,87.99,88.0,64533.0,77.2304,77.2479,77.1602,77.169,64533.0
2022-02-01 13:10:00,88.0,88.0,87.9,87.97,30882.0,77.169,77.169,77.0813,77.1427,30882.0
2022-02-01 13:15:00,87.97,88.12,87.93,88.1,86493.0,77.1427,77.2742,77.1076,77.2567,86493.0
2022-02-01 13:20:00,88.11,88.29,88.06,88.16,51284.0,77.2655,77.4233,77.2216,77.3093,51284.0
2022-02-01 13:25:00,88.13,88.2,88.0,88.06,36807.0,77.283,77.3444,77.169,77.2216,36807.0
2022-02-01 13:30:00,88.05,88.27,88.02,88.25,22074.0,77.2128,77.4058,77.1865,77.3882,22074.0
2022-02-01 13:35:00,88.25,88.45,88.2,88.39,75770.0,77.3882,77.5636,77.3444,77.511,75770.0
2022-02-01 13:40:00,88.46,88.74,88.44,88.73,25314.0,77.5724,77.8179,77.5548,77.8091,25314.0
2022-02-01 13:45:00,88.71,88.88,88.71,88.82,31671.0,77.7916,77.9407,77.7916,77.8881,31671.0
2022-02-01 13:50:00,88.83,88.95,88.81,88.95,12062.0,77.8968,78.0021,77.8793,78.0021,12062.0
2022-02-01 13:55:00,88.95,88.96,88.73,88.77,54687.0,78.0021,78.0108,77.8091,77.8442,54687.0
2022-02-01 14:00:00,88.76,88.76,88.54,88.54,51718.0,77.8355,77.8355,77.6425,77.6425,51718.0
2022-02-01 14:05:00,88.54,88.56,88.42,88.42,18844.0,77.6425,77.6601,77.5373,77.5373,18844.0
2022-02-01 14:10:00,88.44,88.72,88.41,88.6,23392.0,77.5548,77.8004,77.5285,77.6951,23392.0
2022-02-01 14:15:00,88.6,88.6,88.41,88.43,92026.0,77.6951,77.6951,77.5285,77.5461,92026.0
2022-02-01 14:20:00,88.46,88.62,88.41,88.58,27129.0,77.5724,77.7127,77.5285,77.6776,27129.0
2022-02-01 14:25:00,88.59,88.73,88.57,88.65,15269.0,77.6864,77.8091,77.6688,77.739,15269.0
2022-02-01 14:30:00,88.64,88.71,88.6,88.61,12577.0,77.7302,77.7916,77.6951,77.7039,12577.0
2022-02-01 14:35:00,88.61,88.62,88.48,88.49,11102.0,77.7039,77.7127,77.5899,77.5987,11102.0
2022-02-01 14:40:00,88.5,88.54,88.44,88.52,7413.0,77.6075,77.6425,77.5548,77.625,7413.0
2022-02-01 14:45:00,88.5,88.5,88.32,88.33,19467.0,77.6075,77.6075,77.4496,77.4584,19467.0
2022-02-01 14:50:00,88.32,88.35,88.23,88.25,34666.0,77.4496,77.4759,77.3707,77.3882,34666.0
2022-02-01 14:55:00,88.26,88.34,88.26,88.33,79817.0,77.397,77.4671,77.397,77.4584,79817.0
2022-02-01 15:00:00,88.31,88.61,88.31,88.59,21452.0,77.4408,77.7039,77.4408,77.6864,21452.0
2022-02-01 15:05:00,88.6,88.61,88.48,88.55,23844.0,77.6951,77.7039,77.5899,77.6513,23844.0
2022-02-01 15:10:00,88.54,88.54,88.46,88.46,32564.0,77.6425,77.6425,77.5724,77.5724,32564.0
2022-02-01 15:15:00,88.47,88.51,88.38,88.48,24926.0,77.5811,77.6162,77.5022,77.5899,24926.0
2022-02-01 15:20:00,88.48,88.5,88.35,88.38,61956.0,77.5899,77.6075,77.4759,77.5022,61956.0
2022-02-01 15:25:00,88.38,88.55,88.35,88.55,87065.0,77.5022,77.6513,77.4759,77.6513,87065.0
2022-02-01 15:30:00,88.55,88.56,88.47,88.54,33632.0,77.6513,77.6601,77.5811,77.6425,33632.0
2022-02-01 15:35:00,88.54,88.54,88.34,88.36,55928.0,77.6425,77.6425,77.4671,77.4847,55928.0
2022-02-01 15:40:00,88.37,88.42,88.33,88.39,32544.0,77.4935,77.5373,77.4584,77.511,32544.0
2022-02-01 15:45:00,88.39,88.47,88.31,88.47,55070.0,77.511,77.5811,77.4408,77.5811,55070.0
2022-02-01 15:50:00,88.45,88.47,88.27,88.3,122149.0,77.5636,77.5811,77.4058,77.4321,122149.0
2022-02-01 15:55:00,88.28,88.43,88.27,88.34,231854.0,77.4145,77.5461,77.4058,77.4671,231854.0
2022-02-02 09:30:00,88.18,88.65,88.08,88.33,51007.0,77.3268,77.739,77.2391,77.4584,51007.0
2022-02-02 09:35:00,88.32,88.48,87.81,88.38,36731.0,77.4496,77.5899,77.0024,77.5022,36731.0
2022-02-02 09:40:00,88.39,88.53,88.31,88.32,17623.0,77.511,77.6338,77.4408,77.4496,17623.0
2022-02-02 09:45:00,88.37,88.67,88.28,88.58,18994.0,77.4935,77.7565,77.4145,77.6776,18994.0
2022-02-02 09:50:00,88.59,88.66,88.47,88.47,10989.0,77.6864,77.7478,77.5811,77.5811,10989.0
2022-02-02 09:55:00,88.47,88.58,88.41,88.41,18015.0,77.5811,77.6776,77.5285,77.5285,18015.0
2022-02-02 10:00:00,88.42,88.57,88.3,88.31,20703.0,77.5373,77.6688,77.4321,77.4408,20703.0
2022-02-02 10:05:00,88.31,88.42,88.2,88.39,19706.0,77.4408,77.5373,77.3444,77.511,19706.0
2022-02-02 10:10:00,88.4,88.73,88.36,88.59,15914.0,77.5198,77.8091,77.4847,77.6864,15914.0
2022-02-02 10:15:00,88.61,88.67,88.5,88.62,7061.0,77.7039,77.7565,77.6075,77.7127,7061.0
2022-02-02 10:20:00,88.6,88.93,88.58,88.77,18742.0,77.6951,77.9845,77.6776,77.8442,18742.0
2022-02-02 10:25:00,88.74,88.91,88.7,88.8,11044.0,77.8179,77.967,77.7828,77.8705,11044.0
2022-02-02 10:30:00,88.81,88.99,88.77,88.91,16913.0,77.8793,78.0371,77.8442,77.967,16913.0
2022-02-02 10:35:00,88.9,89.06,88.88,89.02,18153.0,77.9582,78.0985,77.9407,78.0635,18153.0
2022-02-02 10:40:00,89.01,89.27,89.0,89.12,21986.0,78.0547,78.2827,78.0459,78.1511,21986.0
2022-02-02 10:45:00,89.12,89.17,89.02,89.13,27133.0,78.1511,78.195,78.0635,78.1599,27133.0
2022-02-02 10:50:00,89.13,89.26,89.09,89.2,31488.0,78.1599,78.2739,78.1248,78.2213,31488.0
2022-02-02 10:55:00,89.2,89.22,89.16,89.22,14262.0,78.2213,78.2388,78.1862,78.2388,14262.0
2022-02-02 11:00:00,89.2,89.43,89.2,89.35,14520.0,78.2213,78.423,78.2213,78.3528,14520.0
2022-02-02 11:05:00,89.35,89.41,89.23,89.33,15270.0,78.3528,78.4055,78.2476,78.3353,15270.0
2022-02-02 11:10:00,89.33,89.7,89.33,89.65,23500.0,78.3353,78.6598,78.3353,78.6159,23500.0
2022-02-02 11:15:00,89.65,89.69,89.55,89.58,13148.0,78.6159,78.651,78.5282,78.5545,13148.0
2022-02-02 11:20:00,89.6,89.72,89.58,89.64,23237.0,78.5721,78.6773,78.5545,78.6071,23237.0
2022-02-02 11:25:00,89.65,89.78,89.65,89.71,15781.0,78.6159,78.7299,78.6159,78.6685,15781.0
2022-02-02 11:30:00,89.74,89.8,89.64,89.78,16490.0,78.6948,78.7474,78.6071,78.7299,16490.0
2022-02-02 11:35:00,89.77,89.88,89.76,89.87,11620.0,78.7211,78.8176,78.7124,78.8088,11620.0
2022-02-02 11:40:00,89.88,89.99,89.84,89.93,12589.0,78.8176,78.9141,78.7825,78.8614,12589.0
2022-02-02 11:45:00,89.96,89.97,89.83,89.88,37297.0,78.8878,78.8965,78.7738,78.8176,37297.0
2022-02-02 11:50:00,89.91,89.91,89.56,89.62,15162.0,78.8439,78.8439,78.537,78.5896,15162.0
2022-02-02 11:55:00,89.63,89.72,89.56,89.56,16228.0,78.5984,78.6773,78.537,78.537,16228.0
2022-02-02 12:00:00,89.55,89.62,89.48,89.58,11724.0,78.5282,78.5896,78.4668,78.5545,11724.0
2022-02-02 12:05:00,89.57,89.64,89.5,89.6,12634.0,78.5458,78.6071,78.4844,78.5721,12634.0
2022-02-02 12:10:00,89.58,89.59,89.49,89.53,9369.0,78.5545,78.5633,78.4756,78.5107,9369.0
2022-02-02 12:15:00,89.51,89.61,89.48,89.53,9444.0,78.4931,78.5808,78.4668,78.5107,9444.0
2022-02-02 12:20:00,89.52,89.57,89.46,89.56,6913.0,78.5019,78.5458,78.4493,78.537,6913.0
2022-02-02 12:25:00,89.58,89.69,89.57,89.68,6247.0,78.5545,78.651,78.5458,78.6422,6247.0
2022-02-02 12:30:00,89.68,89.77,89.63,89.76,7354.0,78.6422,78.7211,78.5984,78.7124,7354.0
2022-02-02 12:35:00,89.75,89.8,89.72,89.75,20599.0,78.7036,78.7474,78.6773,78.7036,20599.0
2022-02-02 12:40:00,89.73,89.74,89.67,89.68,13808.0,78.6861,78.6948,78.6335,78.6422,13808.0
2022-02-02 12:45:00,89.69,89.77,89.67,89.69,19033.0,78.651,78.7211,78.6335,78.651,19033.0
2022-02-02 12:50:00,89.69,89.74,89.53,89.58,16271.0,78.651,78.6948,78.5107,78.5545,16271.0
2022-02-02 12:55:00,89.58,89.76,89.57,89.74,28186.0,78.5545,78.7124,78.5458,78.6948,28186.0
2022-02-02 13:00:00,89.75,89.82,89.71,89.81,15329.0,78.7036,78.765,78.6685,78.7562,15329.0
2022-02-02 13:05:00,89.82,89.85,89.78,89.81,14675.0,78.765,78.7913,78.7299,78.7562,14675.0
2022-02-02 13:10:00,89.8,89.86,89.76,89.79,14116.0,78.7474,78.8001,78.7124,78.7387,14116.0
2022-02-02 13:15:00,89.82,89.82,89.73,89.75,17737.0,78.765,78.765,78.6861,78.7036,17737.0
2022-02-02 13:20:00,89.75,89.82,89.67,89.78,22333.0,78.7036,78.765,78.6335,78.7299,22333.0
2022-02-02 13:25:00,89.79,89.9,89.77,89.9,33332.0,78.7387,78.8351,78.7211,78.8351,33332.0
2022-02-02 13:30:00,89.9,89.93,89.83,89.87,33366.0,78.8351,78.8614,78.7738,78.8088,33366.0
2022-02-02 13:35:00,89.88,89.88,89.78,89.84,17302.0,78.8176,78.8176,78.7299,78.7825,17302.0
2022-02-02 13:40:00,89.83,89.87,89.76,89.87,57714.0,78.7738,78.8088,78.7124,78.8088,57714.0
2022-02-02 13:45:00,89.87,89.89,89.79,89.86,21743.0,78.8088,78.8264,78.7387,78.8001,21743.0
2022-02-02 13:50:00,89.86,89.93,89.81,89.9,11109.0,78.8001,78.8614,78.7562,78.8351,11109.0
2022-02-02 13:55:00,89.89,89.93,89.83,89.85,29133.0,78.8264,78.8614,78.7738,78.7913,29133.0
2022-02-02 14:00:00,89.84,89.85,89.73,89.75,23536.0,78.7825,78.7913,78.6861,78.7036,23536.0
2022-02-02 14:05:00,89.78,89.81,89.7,89.81,31168.0,78.7299,78.7562,78.6598,78.7562,31168.0
2022-02-02 14:10:00,89.81,89.89,89.77,89.79,22300.0,78.7562,78.8264,78.7211,78.7387,22300.0
2022-02-02 14:15:00,89.79,89.8,89.7,89.72,18917.0,78.7387,78.7474,78.6598,78.6773,18917.0
2022-02-02 14:20:00,89.73,89.87,89.73,89.82,12907.0,78.6861,78.8088,78.6861,78.765,12907.0
2022-02-02 14:25:00,89.82,89.84,89.78,89.82,10518.0,78.765,78.7825,78.7299,78.765,10518.0
2022-02-02 14:30:00,89.83,89.86,89.71,89.76,12300.0,78.7738,78.8001,78.6685,78.7124,12300.0
2022-02-02 14:35:00,89.79,89.79,89.66,89.71,13242.0,78.7387,78.7387,78.6247,78.6685,13242.0
2022-02-02 14:40:00,89.72,89.83,89.69,89.78,15388.0,78.6773,78.7738,78.651,78.7299,15388.0
2022-02-02 14:45:00,89.76,89.82,89.71,89.77,13142.0,78.7124,78.765,78.6685,78.7211,13142.0
2022-02-02 14:50:00,89.77,89.82,89.74,89.78,12954.0,78.7211,78.765,78.6948,78.7299,12954.0
2022-02-02 14:55:00,89.79,89.8,89.68,89.68,15197.0,78.7387,78.7474,78.6422,78.6422,15197.0
2022-02-02 15:00:00,89.68,89.71,89.61,89.69,17446.0,78.6422,78.6685,78.5808,78.651,17446.0
2022-02-02 15:05:00,89.71,89.74,89.66,89.68,12815.0,78.6685,78.6948,78.6247,78.6422,12815.0
2022-02-02 15:10:00,89.68,89.71,89.62,89.65,13028.0,78.6422,78.6685,78.5896,78.6159,13028.0
2022-02-02 15:15:00,89.71,89.87,89.69,89.82,11436.0,78.6685,78.8088,78.651,78.765,11436.0
2022-02-02 15:20:00,89.83,89.83,89.7,89.79,15268.0,78.7738,78.7738,78.6598,78.7387,15268.0
2022-02-02 15:25:00,89.79,89.82,89.69,89.77,28078.0,78.7387,78.765,78.651,78.7211,28078.0
2022-02-02 15:30:00,89.78,89.89,89.76,89.88,19611.0,78.7299,78.8264,78.7124,78.8176,19611.0
2022-02-02 15:35:00,89.88,89.89,89.78,89.82,20607.0,78.8176,78.8264,78.7299,78.765,20607.0
2022-02-02 15:40:00,89.83,89.91,89.82,89.84,27388.0,78.7738,78.8439,78.765,78.7825,27388.0
2022-02-02 15:45:00,89.85,89.88,89.75,89.85,48753.0,78.7913,78.8176,78.7036,78.7913,48753.0
2022-02-02 15:50:00,89.86,89.95,89.77,89.85,97751.0,78.8001,78.879,78.7211,78.7913,97751.0
2022-02-02 15:55:00,89.86,89.96,89.85,89.89,155168.0,78.8001,78.8878,78.7913,78.8264,155168.0
2022-02-03 09:30:00,90.09,90.6,89.99,90.2,104103.0,79.0018,79.449,78.9141,79.0982,104103.0
2022-02-03 09:35:00,90.11,90.27,89.9,89.99,27747.0,79.0193,79.1596,78.8351,78.9141,27747.0
2022-02-03 09:40:00,89.94,90.11,89.61,89.68,41458.0,78.8702,79.0193,78.5808,78.6422,41458.0
2022-02-03 09:45:00,89.68,90.04,89.64,89.92,40142.0,78.6422,78.9579,78.6071,78.8527,40142.0
2022-02-03 09:50:00,89.93,89.97,89.8,89.9,10681.0,78.8614,78.8965,78.7474,78.8351,10681.0
2022-02-03 09:55:00,89.87,90.02,89.86,89.93,12793.0,78.8088,78.9404,78.8001,78.8614,12793.0
2022-02-03 10:00:00,90.0,90.15,89.89,89.96,13023.0,78.9228,79.0544,78.8264,78.8878,13023.0
2022-02-03 10:05:00,89.94,90.1,89.9,90.09,14145.0,78.8702,79.0105,78.8351,79.0018,14145.0
2022-02-03 10:10:00,90.08,90.17,90.02,90.15,11925.0,78.993,79.0719,78.9404,79.0544,11925.0
2022-02-03 10:15:00,90.17,90.17,89.68,89.69,16282.0,79.0719,79.0719,78.6422,78.651,16282.0
2022-02-03 10:20:00,89.71,89.98,89.69,89.93,14668.0,78.6685,78.9053,78.651,78.8614,14668.0
2022-02-03 10:25:00,89.93,90.03,89.9,89.94,9320.0,78.8614,78.9491,78.8351,78.8702,9320.0
2022-02-03 10:30:00,89.87,90.09,89.85,90.09,13523.0,78.8088,79.0018,78.7913,79.0018,13523.0
2022-02-03 10:35:00,90.09,90.24,90.08,90.23,7719.0,79.0018,79.1333,78.993,79.1245,7719.0
2022-02-03 10:40:00,90.24,90.29,90.17,90.26,8372.0,79.1333,79.1771,79.0719,79.1508,8372.0
2022-02-03 10:45:00,90.22,90.33,90.16,90.19,15895.0,79.1158,79.2122,79.0631,79.0894,15895.0
2022-02-03 10:50:00,90.2,90.25,90.03,90.08,11908.0,79.0982,79.1421,78.9491,78.993,11908.0
2022-02-03 10:55:00,90.08,90.09,89.85,89.86,7960.0,78.993,79.0018,78.7913,78.8001,7960.0
2022-02-03 11:00:00,89.9,90.09,89.9,90.07,6810.0,78.8351,79.0018,78.8351,78.9842,6810.0
2022-02-03 11:05:00,90.09,90.14,90.05,90.09,6602.0,79.0018,79.0456,78.9667,79.0018,6602.0
2022-02-03 11:10:00,90.08,90.11,89.92,89.96,4981.0,78.993,79.0193,78.8527,78.8878,4981.0
2022-02-03 11:15:00,89.96,90.04,89.93,89.98,7530.0,78.8878,78.9579,78.8614,78.9053,7530.0
2022-02-03 11:20:00,90.03,90.09,89.99,90.08,8133.0,78.9491,79.0018,78.9141,78.993,8133.0
2022-02-03 11:25:00,90.09,90.15,90.04,90.15,8009.0,79.0018,79.0544,78.9579,79.0544,8009.0
2022-02-03 11:30:00,90.15,90.25,90.1,90.11,8474.0,79.0544,79.1421,79.0105,79.0193,8474.0
2022-02-03 11:35:00,90.14,90.22,90.1,90.21,6260.0,79.0456,79.1158,79.0105,79.107,6260.0
2022-02-03 11:40:00,90.21,90.21,90.03,90.12,5715.0,79.107,79.107,78.9491,79.0281,5715.0
2022-02-03 11:45:00,90.11,90.15,90.06,90.13,3895.0,79.0193,79.0544,78.9754,79.0368,3895.0
2022-02-03 11:50:00,90.13,90.21,90.09,90.14,3756.0,79.0368,79.107,79.0018,79.0456,3756.0
2022-02-03 11:55:00,90.13,90.21,90.11,90.2,3180.0,79.0368,79.107,79.0193,79.0982,3180.0
2022-02-03 12:00:00,90.22,90.28,90.19,90.23,10725.0,79.1158,79.1684,79.0894,79.1245,10725.0
2022-02-03 12:05:00,90.21,90.25,90.11,90.2,12290.0,79.107,79.1421,79.0193,79.0982,12290.0
2022-02-03 12:10:00,90.19,90.19,90.03,90.07,7564.0,79.0894,79.0894,78.9491,78.9842,7564.0
2022-02-03 12:15:00,90.04,90.13,90.04,90.1,4404.0,78.9579,79.0368,78.9579,79.0105,4404.0
2022-02-03 12:20:00,90.09,90.2,90.02,90.2,5247.0,79.0018,79.0982,78.9404,79.0982,5247.0
2022-02-03 12:25:00,90.2,90.23,90.15,90.16,6801.0,79.0982,79.1245,79.0544,79.0631,6801.0
2022-02-03 12:30:00,90.17,90.21,90.11,90.17,4615.0,79.0719,79.107,79.0193,79.0719,4615.0
2022-02-03 12:35:00,90.16,90.21,90.09,90.13,6793.0,79.0631,79.107,79.0018,79.0368,6793.0
2022-02-03 12:40:00,90.12,90.12,90.01,90.02,5580.0,79.0281,79.0281,78.9316,78.9404,5580.0
2022-02-03 12:45:00,90.01,90.02,89.94,90.01,11994.0,78.9316,78.9404,78.8702,78.9316,11994.0
2022-02-03 12:50:00,90.01,90.09,90.0,90.07,4752.0,78.9316,79.0018,78.9228,78.9842,4752.0
2022-02-03 12:55:00,90.07,90.18,90.05,90.17,5251.0,78.9842,79.0807,78.9667,79.0719,5251.0
2022-02-03 13:00:00,90.15,90.17,90.11,90.16,6774.0,79.0544,79.0719,79.0193,79.0631,6774.0
2022-02-03 13:05:00,90.13,90.2,90.12,90.17,6364.0,79.0368,79.0982,79.0281,79.0719,6364.0
2022-02-03 13:10:00,90.16,90.23,90.13,90.22,7554.0,79.0631,79.1245,79.0368,79.1158,7554.0
2022-02-03 13:15:00,90.22,90.29,90.2,90.24,2838.0,79.1158,79.1771,79.0982,79.1333,2838.0
2022-02-03 13:20:00,90.25,90.26,90.18,90.18,3857.0,79.1421,79.1508,79.0807,79.0807,3857.0
2022-02-03 13:25:00,90.17,90.2,90.06,90.08,6798.0,79.0719,79.0982,78.9754,78.993,6798.0
2022-02-03 13:30:00,90.1,90.14,90.07,90.08,3311.0,79.0105,79.0456,78.9842,78.993,3311.0
2022-02-03 13:35:00,90.09,90.17,90.07,90.17,3435.0,79.0018,79.0719,78.9842,79.0719,3435.0
2022-02-03 13:40:00,90.17,90.17,90.1,90.1,3886.0,79.0719,79.0719,79.0105,79.0105,3886.0
2022-02-03 13:45:00,90.09,90.2,90.07,90.2,7056.0,79.0018,79.0982,78.9842,79.0982,7056.0
2022-02-03 13:50:00,90.19,90.21,90.13,90.17,10451.0,79.0894,79.107,79.0368,79.0719,10451.0
2022-02-03 13:55:00,90.16,90.17,90.1,90.17,4593.0,79.0631,79.0719,79.0105,79.0719,4593.0
2022-02-03 14:00:00,90.17,90.18,90.01,90.05,7264.0,79.0719,79.0807,78.9316,78.9667,7264.0
2022-02-03 14:05:00,90.05,90.07,89.96,90.07,10001.0,78.9667,78.9842,78.8878,78.9842,10001.0
2022-02-03 14:10:00,90.07,90.12,90.01,90.01,5940.0,78.9842,79.0281,78.9316,78.9316,5940.0
2022-02-03 14:15:00,90.01,90.13,90.01,90.09,10425.0,78.9316,79.0368,78.9316,79.0018,10425.0
2022-02-03 14:20:00,90.08,90.12,90.04,90.08,5047.0,78.993,79.0281,78.9579,78.993,5047.0
2022-02-03 14:25:00,90.11,90.11,89.95,90.01,6732.0,79.0193,79.0193,78.879,78.9316,6732.0
2022-02-03 14:30:00,90.01,90.01,89.91,89.93,6665.0,78.9316,78.9316,78.8439,78.8614,6665.0
2022-02-03 14:35:00,89.95,90.04,89.92,90.02,12488.0,78.879,78.9579,78.8527,78.9404,12488.0
2022-02-03 14:40:00,90.01,90.04,89.96,89.99,9618.0,78.9316,78.9579,78.8878,78.9141,9618.0
2022-02-03 14:45:00,90.0,90.05,89.96,90.01,11449.0,78.9228,78.9667,78.8878,78.9316,11449.0
2022-02-03 14:50:00,90.03,90.12,90.0,90.0,10958.0,78.9491,79.0281,78.9228,78.9228,10958.0
2022-02-03 14:55:00,90.01,90.16,90.01,90.14,7569.0,78.9316,79.0631,78.9316,79.0456,7569.0
2022-02-03 15:00:00,90.15,90.2,90.05,90.08,68651.0,79.0544,79.0982,78.9667,78.993,68651.0
2022-02-03 15:05:00,90.07,90.14,90.07,90.12,8160.0,78.9842,79.0456,78.9842,79.0281,8160.0
2022-02-03 15:10:00,90.13,90.28,90.13,90.23,12016.0,79.0368,79.1684,79.0368,79.1245,12016.0
2022-02-03 15:15:00,90.25,90.35,90.2,90.28,18542.0,79.1421,79.2298,79.0982,79.1684,18542.0
2022-02-03 15:20:00,90.28,90.33,90.22,90.25,16077.0,79.1684,79.2122,79.1158,79.1421,16077.0
2022-02-03 15:25:00,90.25,90.33,90.23,90.33,15344.0,79.1421,79.2122,79.1245,79.2122,15344.0
2022-02-03 15:30:00,90.32,90.37,90.18,90.18,13907.0,79.2034,79.2473,79.0807,79.0807,13907.0
2022-02-03 15:35:00,90.17,90.24,90.11,90.15,14761.0,79.0719,79.1333,79.0193,79.0544,14761.0
2022-02-03 15:40:00,90.16,90.24,90.08,90.11,20760.0,79.0631,79.1333,78.993,79.0193,20760.0
2022-02-03 15:45:00,90.1,90.13,90.03,90.09,24744.0,79.0105,79.0368,78.9491,79.0018,24744.0
2022-02-03 15:50:00,90.1,90.2,90.02,90.15,85993.0,79.0105,79.0982,78.9404,79.0544,85993.0
2022-02-03 15:55:00,90.17,90.4,90.16,90.21,202728.0,79.0719,79.2736,79.0631,79.107,202728.0
2022-02-04 09:30:00,89.27,89.82,89.12,89.72,37227.0,78.2827,78.765,78.1511,78.6773,37227.0
2022-02-04 09:35:00,89.7,89.74,89.52,89.71,15219.0,78.6598,78.6948,78.5019,78.6685,15219.0
2022-02-04 09:40:00,89.78,90.11,89.78,90.03,21395.0,78.7299,79.0193,78.7299,78.9491,21395.0
2022-02-04 09:45:00,89.89,90.19,89.86,90.19,16380.0,78.8264,79.0894,78.8001,79.0894,16380.0
2022-02-04 09:50:00,90.17,90.29,90.09,90.26,21059.0,79.0719,79.1771,79.0018,79.1508,21059.0
2022-02-04 09:55:00,90.26,90.29,89.95,90.09,24766.0,79.1508,79.1771,78.879,79.0018,24766.0
2022-02-04 10:00:00,90.08,90.14,89.65,89.7,27545.0,78.993,79.0456,78.6159,78.6598,27545.0
2022-02-04 10:05:00,89.7,89.7,89.3,89.34,23439.0,78.6598,78.6598,78.309,78.3441,23439.0
2022-02-04 10:10:00,89.35,89.57,89.27,89.42,24375.0,78.3528,78.5458,78.2827,78.4142,24375.0
2022-02-04 10:15:00,89.42,89.52,89.02,89.1,17454.0,78.4142,78.5019,78.0635,78.1336,17454.0
2022-02-04 10:20:00,89.1,89.15,88.82,88.87,31062.0,78.1336,78.1775,77.8881,77.9319,31062.0
2022-02-04 10:25:00,88.85,89.05,88.73,88.81,40153.0,77.9144,78.0898,77.8091,77.8793,40153.0
2022-02-04 10:30:00,88.82,88.96,88.73,88.74,15571.0,77.8881,78.0108,77.8091,77.8179,15571.0
2022-02-04 10:35:00,88.72,88.72,88.42,88.48,29780.0,77.8004,77.8004,77.5373,77.5899,29780.0
2022-02-04 10:40:00,88.47,88.69,88.47,88.62,24740.0,77.5811,77.7741,77.5811,77.7127,24740.0
2022-02-04 10:45:00,88.64,88.7,88.53,88.66,33329.0,77.7302,77.7828,77.6338,77.7478,33329.0
2022-02-04 10:50:00,88.66,88.91,88.66,88.88,30365.0,77.7478,77.967,77.7478,77.9407,30365.0
2022-02-04 10:55:00,88.87,88.93,88.72,88.82,24141.0,77.9319,77.9845,77.8004,77.8881,24141.0
2022-02-04 11:00:00,88.78,88.92,88.7,88.72,12862.0,77.853,77.9758,77.7828,77.8004,12862.0
2022-02-04 11:05:00,88.71,88.83,88.65,88.83,13495.0,77.7916,77.8968,77.739,77.8968,13495.0
2022-02-04 11:10:00,88.79,88.97,88.71,88.89,27309.0,77.8618,78.0196,77.7916,77.9495,27309.0
2022-02-04 11:15:00,88.89,88.95,88.81,88.82,20485.0,77.9495,78.0021,77.8793,77.8881,20485.0
2022-02-04 11:20:00,88.82,89.07,88.82,88.97,8364.0,77.8881,78.1073,77.8881,78.0196,8364.0
2022-02-04 11:25:00,88.98,89.07,88.94,89.03,7312.0,78.0284,78.1073,77.9933,78.0722,7312.0
2022-02-04 11:30:00,89.02,89.19,89.01,89.14,9710.0,78.0635,78.2125,78.0547,78.1687,9710.0
2022-02-04 11:35:00,89.16,89.25,89.16,89.16,4863.0,78.1862,78.2651,78.1862,78.1862,4863.0
2022-02-04 11:40:00,89.18,89.28,89.17,89.26,6628.0,78.2038,78.2915,78.195,78.2739,6628.0
2022-02-04 11:45:00,89.29,89.38,89.27,89.3,9839.0,78.3002,78.3791,78.2827,78.309,9839.0
2022-02-04 11:50:00,89.32,89.36,89.26,89.36,5174.0,78.3265,78.3616,78.2739,78.3616,5174.0
2022-02-04 11:55:00,89.33,89.44,89.33,89.33,4365.0,78.3353,78.4318,78.3353,78.3353,4365.0
2022-02-04 12:00:00,89.32,89.36,89.24,89.35,6297.0,78.3265,78.3616,78.2564,78.3528,6297.0
2022-02-04 12:05:00,89.34,89.35,89.23,89.28,7056.0,78.3441,78.3528,78.2476,78.2915,7056.0
2022-02-04 12:10:00,89.29,89.32,89.19,89.3,3090.0,78.3002,78.3265,78.2125,78.309,3090.0
2022-02-04 12:15:00,89.29,89.39,89.28,89.37,4375.0,78.3002,78.3879,78.2915,78.3704,4375.0
2022-02-04 12:20:00,89.33,89.33,89.23,89.27,5688.0,78.3353,78.3353,78.2476,78.2827,5688.0
2022-02-04 12:25:00,89.26,89.31,89.23,89.31,6069.0,78.2739,78.3178,78.2476,78.3178,6069.0
2022-02-04 12:30:00,89.28,89.32,88.99,89.15,86479.0,78.2915,78.3265,78.0371,78.1775,86479.0
2022-02-04 12:35:00,89.18,89.25,89.14,89.23,9719.0,78.2038,78.2651,78.1687,78.2476,9719.0
2022-02-04 12:40:00,89.21,89.28,89.17,89.18,8718.0,78.2301,78.2915,78.195,78.2038,8718.0
2022-02-04 12:45:00,89.16,89.18,89.03,89.04,18183.0,78.1862,78.2038,78.0722,78.081,18183.0
2022-02-04 12:50:00,89.04,89.06,88.97,89.05,13691.0,78.081,78.0985,78.0196,78.0898,13691.0
2022-02-04 12:55:00,89.06,89.1,89.0,89.06,13274.0,78.0985,78.1336,78.0459,78.0985,13274.0
2022-02-04 13:00:00,89.09,89.3,89.07,89.28,20733.0,78.1248,78.309,78.1073,78.2915,20733.0
2022-02-04 13:05:00,89.29,89.44,89.27,89.41,7590.0,78.3002,78.4318,78.2827,78.4055,7590.0
2022-02-04 13:10:00,89.41,89.44,89.36,89.41,13053.0,78.4055,78.4318,78.3616,78.4055,13053.0
2022-02-04 13:15:00,89.41,89.44,89.38,89.43,12763.0,78.4055,78.4318,78.3791,78.423,12763.0
2022-02-04 13:20:00,89.44,89.53,89.44,89.51,9963.0,78.4318,78.5107,78.4318,78.4931,9963.0
2022-02-04 13:25:00,89.49,89.49,89.37,89.39,14358.0,78.4756,78.4756,78.3704,78.3879,14358.0
2022-02-04 13:30:00,89.37,89.38,89.28,89.29,3733.0,78.3704,78.3791,78.2915,78.3002,3733.0
2022-02-04 13:35:00,89.31,89.34,89.21,89.32,17074.0,78.3178,78.3441,78.2301,78.3265,17074.0
2022-02-04 13:40:00,89.33,89.46,89.33,89.41,3884.0,78.3353,78.4493,78.3353,78.4055,3884.0
2022-02-04 13:45:00,89.36,89.4,89.33,89.38,5523.0,78.3616,78.3967,78.3353,78.3791,5523.0
2022-02-04 13:50:00,89.39,89.46,89.33,89.34,9797.0,78.3879,78.4493,78.3353,78.3441,9797.0
2022-02-04 13:55:00,89.35,89.41,89.2,89.24,7195.0,78.3528,78.4055,78.2213,78.2564,7195.0
2022-02-04 14:00:00,89.25,89.25,89.17,89.17,6491.0,78.2651,78.2651,78.195,78.195,6491.0
2022-02-04 14:05:00,89.18,89.18,89.05,89.09,7413.0,78.2038,78.2038,78.0898,78.1248,7413.0
2022-02-04 14:10:00,89.11,89.13,89.05,89.12,7921.0,78.1424,78.1599,78.0898,78.1511,7921.0
2022-02-04 14:15:00,89.12,89.18,89.12,89.17,6736.0,78.1511,78.2038,78.1511,78.195,6736.0
2022-02-04 14:20:00,89.15,89.15,89.01,89.06,15876.0,78.1775,78.1775,78.0547,78.0985,15876.0
2022-02-04 14:25:00,89.05,89.11,89.03,89.08,16052.0,78.0898,78.1424,78.0722,78.1161,16052.0
2022-02-04 14:30:00,89.06,89.09,89.01,89.05,14287.0,78.0985,78.1248,78.0547,78.0898,14287.0
2022-02-04 14:35:00,89.05,89.14,89.02,89.14,17469.0,78.0898,78.1687,78.0635,78.1687,17469.0
2022-02-04 14:40:00,89.14,89.24,89.12,89.14,16699.0,78.1687,78.2564,78.1511,78.1687,16699.0
2022-02-04 14:45:00,89.12,89.15,89.07,89.12,14904.0,78.1511,78.1775,78.1073,78.1511,14904.0
2022-02-04 14:50:00,89.13,89.2,89.09,89.16,13343.0,78.1599,78.2213,78.1248,78.1862,13343.0
2022-02-04 14:55:00,89.14,89.24,89.14,89.23,17985.0,78.1687,78.2564,78.1687,78.2476,17985.0
2022-02-04 15:00:00,89.23,89.29,89.13,89.29,16108.0,78.2476,78.3002,78.1599,78.3002,16108.0
2022-02-04 15:05:00,89.26,89.53,89.26,89.51,15781.0,78.2739,78.5107,78.2739,78.4931,15781.0
2022-02-04 15:10:00,89.53,89.62,89.5,89.6,22658.0,78.5107,78.5896,78.4844,78.5721,22658.0
2022-02-04 15:15:00,89.59,89.63,89.53,89.54,21201.0,78.5633,78.5984,78.5107,78.5195,21201.0
2022-02-04 15:20:00,89.55,89.65,89.52,89.53,14504.0,78.5282,78.6159,78.5019,78.5107,14504.0
2022-02-04 15:25:00,89.53,89.59,89.51,89.53,12819.0,78.5107,78.5633,78.4931,78.5107,12819.0
2022-02-04 15:30:00,89.54,89.56,89.42,89.51,31668.0,78.5195,78.537,78.4142,78.4931,31668.0
2022-02-04 15:35:00,89.52,89.53,89.38,89.44,26142.0,78.5019,78.5107,78.3791,78.4318,26142.0
2022-02-04 15:40:00,89.45,89.46,89.32,89.4,21748.0,78.4405,78.4493,78.3265,78.3967,21748.0
2022-02-04 15:45:00,89.38,89.42,89.25,89.39,34198.0,78.3791,78.4142,78.2651,78.3879,34198.0
2022-02-04 15:50:00,89.41,89.49,89.3,89.4,66595.0,78.4055,78.4756,78.309,78.3967,66595.0
2022-02-04 15:55:00,89.4,89.45,89.16,89.17,187815.0,78.3967,78.4405,78.1862,78.195,187815.0
2022-02-07 09:30:00,88.78,89.28,88.77,89.09,45423.0,77.853,78.2915,77.8442,78.1248,45423.0
2022-02-07 09:35:00,88.97,89.17,88.92,89.01,17990.0,78.0196,78.195,77.9758,78.0547,17990.0
2022-02-07 09:40:00,89.03,89.19,88.97,89.15,22369.0,78.0722,78.2125,78.0196,78.1775,22369.0
2022-02-07 09:45:00,89.14,89.25,89.1,89.12,20058.0,78.1687,78.2651,78.1336,78.1511,20058.0
2022-02-07 09:50:00,89.15,89.28,89.05,89.23,17173.0,78.1775,78.2915,78.0898,78.2476,17173.0
2022-02-07 09:55:00,89.23,89.25,88.99,89.14,23270.0,78.2476,78.2651,78.0371,78.1687,23270.0
2022-02-07 10:00:00,89.16,89.58,89.16,89.44,13863.0,78.1862,78.5545,78.1862,78.4318,13863.0
2022-02-07 10:05:00,89.46,89.62,89.45,89.45,17096.0,78.4493,78.5896,78.4405,78.4405,17096.0
2022-02-07 10:10:00,89.46,89.47,89.31,89.4,14123.0,78.4493,78.4581,78.3178,78.3967,14123.0
2022-02-07 10:15:00,89.38,89.47,89.36,89.4,10526.0,78.3791,78.4581,78.3616,78.3967,10526.0
2022-02-07 10:20:00,89.41,89.56,89.4,89.55,14413.0,78.4055,78.537,78.3967,78.5282,14413.0
2022-02-07 10:25:00,89.57,89.61,89.47,89.59,7791.0,78.5458,78.5808,78.4581,78.5633,7791.0
2022-02-07 10:30:00,89.58,89.72,89.58,89.66,9998.0,78.5545,78.6773,78.5545,78.6247,9998.0
2022-02-07 10:35:00,89.7,89.72,89.64,89.67,9981.0,78.6598,78.6773,78.6071,78.6335,9981.0
2022-02-07 10:40:00,89.66,89.71,89.45,89.5,10702.0,78.6247,78.6685,78.4405,78.4844,10702.0
2022-02-07 10:45:00,89.5,89.58,89.47,89.47,9058.0,78.4844,78.5545,78.4581,78.4581,9058.0
2022-02-07 10:50:00,89.51,89.52,89.26,89.32,13553.0,78.4931,78.5019,78.2739,78.3265,13553.0
2022-02-07 10:55:00,89.33,89.4,89.2,89.22,10987.0,78.3353,78.3967,78.2213,78.2388,10987.0
2022-02-07 11:00:00,89.21,89.24,89.1,89.2,19967.0,78.2301,78.2564,78.1336,78.2213,19967.0
2022-02-07 11:05:00,89.2,89.24,89.08,89.2,9773.0,78.2213,78.2564,78.1161,78.2213,9773.0
2022-02-07 11:10:00,89.19,89.31,89.16,89.29,16478.0,78.2125,78.3178,78.1862,78.3002,16478.0
2022-02-07 11:15:00,89.29,89.53,89.29,89.53,7679.0,78.3002,78.5107,78.3002,78.5107,7679.0
2022-02-07 11:20:00,89.53,89.59,89.51,89.55,8106.0,78.5107,78.5633,78.4931,78.5282,8106.0
2022-02-07 11:25:00,89.55,89.61,89.52,89.6,10333.0,78.5282,78.5808,78.5019,78.5721,10333.0
2022-02-07 11:30:00,89.6,89.67,89.56,89.63,9917.0,78.5721,78.6335,78.537,78.5984,9917.0
2022-02-07 11:35:00,89.63,89.77,89.62,89.64,9697.0,78.5984,78.7211,78.5896,78.6071,9697.0
2022-02-07 11:40:00,89.63,89.8,89.63,89.78,6689.0,78.5984,78.7474,78.5984,78.7299,6689.0
2022-02-07 11:45:00,89.82,89.82,89.71,89.78,7474.0,78.765,78.765,78.6685,78.7299,7474.0
2022-02-07 11:50:00,89.8,89.88,89.75,89.84,6339.0,78.7474,78.8176,78.7036,78.7825,6339.0
2022-02-07 11:55:00,89.84,89.94,89.82,89.89,5579.0,78.7825,78.8702,78.765,78.8264,5579.0
2022-02-07 12:00:00,89.89,89.89,89.69,89.71,9042.0,78.8264,78.8264,78.651,78.6685,9042.0
2022-02-07 12:05:00,89.7,89.76,89.66,89.75,8319.0,78.6598,78.7124,78.6247,78.7036,8319.0
2022-02-07 12:10:00,89.73,89.85,89.73,89.8,6304.0,78.6861,78.7913,78.6861,78.7474,6304.0
2022-02-07 12:15:00,89.81,89.84,89.63,89.64,5594.0,78.7562,78.7825,78.5984,78.6071,5594.0
2022-02-07 12:20:00,89.63,89.79,89.63,89.69,7153.0,78.5984,78.7387,78.5984,78.651,7153.0
2022-02-07 12:25:00,89.66,89.75,89.65,89.74,7776.0,78.6247,78.7036,78.6159,78.6948,7776.0
2022-02-07 12:30:00,89.74,89.82,89.74,89.81,11712.0,78.6948,78.765,78.6948,78.7562,11712.0
2022-02-07 12:35:00,89.8,89.93,89.8,89.91,13791.0,78.7474,78.8614,78.7474,78.8439,13791.0
2022-02-07 12:40:00,89.91,89.94,89.87,89.89,8544.0,78.8439,78.8702,78.8088,78.8264,8544.0
2022-02-07 12:45:00,89.88,89.88,89.75,89.79,15799.0,78.8176,78.8176,78.7036,78.7387,15799.0
2022-02-07 12:50:00,89.79,89.86,89.76,89.86,9058.0,78.7387,78.8001,78.7124,78.8001,9058.0
2022-02-07 12:55:00,89.87,89.87,89.73,89.78,11600.0,78.8088,78.8088,78.6861,78.7299,11600.0
2022-02-07 13:00:00,89.8,89.89,89.73,89.87,11458.0,78.7474,78.8264,78.6861,78.8088,11458.0
2022-02-07 13:05:00,89.88,89.93,89.85,89.93,11732.0,78.8176,78.8614,78.7913,78.8614,11732.0
2022-02-07 13:10:00,89.92,89.94,89.82,89.87,15372.0,78.8527,78.8702,78.765,78.8088,15372.0
2022-02-07 13:15:00,89.88,89.9,89.7,89.7,7896.0,78.8176,78.8351,78.6598,78.6598,7896.0
2022-02-07 13:20:00,89.69,89.9,89.65,89.84,15736.0,78.651,78.8351,78.6159,78.7825,15736.0
2022-02-07 13:25:00,89.88,89.92,89.85,89.86,8485.0,78.8176,78.8527,78.7913,78.8001,8485.0
2022-02-07 13:30:00,89.88,89.98,89.88,89.97,18019.0,78.8176,78.9053,78.8176,78.8965,18019.0
2022-02-07 13:35:00,89.97,89.97,89.9,89.91,11203.0,78.8965,78.8965,78.8351,78.8439,11203.0
2022-02-07 13:40:00,89.91,89.94,89.87,89.92,11918.0,78.8439,78.8702,78.8088,78.8527,11918.0
2022-02-07 13:45:00,89.92,89.96,89.88,89.9,8172.0,78.8527,78.8878,78.8176,78.8351,8172.0
2022-02-07 13:50:00,89.9,89.98,89.88,89.96,10729.0,78.8351,78.9053,78.8176,78.8878,10729.0
2022-02-07 13:55:00,89.96,90.04,89.9,90.04,8659.0,78.8878,78.9579,78.8351,78.9579,8659.0
2022-02-07 14:00:00,90.03,90.03,89.96,90.0,9336.0,78.9491,78.9491,78.8878,78.9228,9336.0
2022-02-07 14:05:00,90.0,90.09,89.99,90.05,8931.0,78.9228,79.0018,78.9141,78.9667,8931.0
2022-02-07 14:10:00,90.04,90.19,90.04,90.17,9510.0,78.9579,79.0894,78.9579,79.0719,9510.0
2022-02-07 14:15:00,90.17,90.2,90.13,90.17,16567.0,79.0719,79.0982,79.0368,79.0719,16567.0
2022-02-07 14:20:00,90.2,90.22,90.11,90.12,11695.0,79.0982,79.1158,79.0193,79.0281,11695.0
2022-02-07 14:25:00,90.11,90.12,90.07,90.1,15867.0,79.0193,79.0281,78.9842,79.0105,15867.0
2022-02-07 14:30:00,90.1,90.21,90.08,90.2,17115.0,79.0105,79.107,78.993,79.0982,17115.0
2022-02-07 14:35:00,90.22,90.38,90.2,90.3,21109.0,79.1158,79.2561,79.0982,79.1859,21109.0
2022-02-07 14:40:00,90.3,90.32,90.26,90.29,7540.0,79.1859,79.2034,79.1508,79.1771,7540.0
2022-02-07 14:45:00,90.3,90.31,90.23,90.27,11226.0,79.1859,79.1947,79.1245,79.1596,11226.0
2022-02-07 14:50:00,90.28,90.31,90.26,90.28,9371.0,79.1684,79.1947,79.1508,79.1684,9371.0
2022-02-07 14:55:00,90.28,90.33,90.2,90.29,33652.0,79.1684,79.2122,79.0982,79.1771,33652.0
2022-02-07 15:00:00,90.29,90.29,90.16,90.21,19609.0,79.1771,79.1771,79.0631,79.107,19609.0
2022-02-07 15:05:00,90.2,90.22,90.09,90.11,11349.0,79.0982,79.1158,79.0018,79.0193,11349.0
2022-02-07 15:10:00,90.11,90.17,90.09,90.16,10813.0,79.0193,79.0719,79.0018,79.0631,10813.0
2022-02-07 15:15:00,90.13,90.2,90.13,90.17,8275.0,79.0368,79.0982,79.0368,79.0719,8275.0
2022-02-07 15:20:00,90.17,90.2,90.11,90.11,8076.0,79.0719,79.0982,79.0193,79.0193,8076.0
2022-02-07 15:25:00,90.11,90.14,89.98,90.0,12313.0,79.0193,79.0456,78.9053,78.9228,12313.0
2022-02-07 15:30:00,89.99,90.06,89.92,89.96,18067.0,78.9141,78.9754,78.8527,78.8878,18067.0
2022-02-07 15:35:00,89.95,89.99,89.82,89.85,14672.0,78.879,78.9141,78.765,78.7913,14672.0
2022-02-07 15:40:00,89.84,89.89,89.79,89.81,24170.0,78.7825,78.8264,78.7387,78.7562,24170.0
2022-02-07 15:45:00,89.82,89.82,89.68,89.72,24685.0,78.765,78.765,78.6422,78.6773,24685.0
2022-02-07 15:50:00,89.75,89.91,89.73,89.77,45997.0,78.7036,78.8439,78.6861,78.7211,45997.0
2022-02-07 15:55:00,89.77,89.89,89.69,89.83,128351.0,78.7211,78.8264,78.651,78.7738,128351.0
2022-02-08 09:30:00,90.25,90.54,90.04,90.21,53537.0,79.1421,79.3964,78.9579,79.107,53537.0
2022-02-08 09:35:00,90.2,90.2,90.0,90.06,19088.0,79.0982,79.0982,78.9228,78.9754,19088.0
2022-02-08 09:40:00,90.12,90.34,89.94,90.21,21966.0,79.0281,79.221,78.8702,79.107,21966.0
2022-02-08 09:45:00,90.22,90.26,90.02,90.13,8674.0,79.1158,79.1508,78.9404,79.0368,8674.0
2022-02-08 09:50:00,90.13,90.32,90.1,90.19,25980.0,79.0368,79.2034,79.0105,79.0894,25980.0
2022-02-08 09:55:00,90.2,90.31,90.19,90.22,10653.0,79.0982,79.1947,79.0894,79.1158,10653.0
2022-02-08 10:00:00,90.22,90.32,90.05,90.05,11431.0,79.1158,79.2034,78.9667,78.9667,11431.0
2022-02-08 10:05:00,90.05,90.24,90.05,90.16,7761.0,78.9667,79.1333,78.9667,79.0631,7761.0
2022-02-08 10:10:00,90.16,90.16,89.87,89.88,13432.0,79.0631,79.0631,78.8088,78.8176,13432.0
2022-02-08 10:15:00,89.91,89.94,89.71,89.73,16057.0,78.8439,78.8702,78.6685,78.6861,16057.0
2022-02-08 10:20:00,89.77,89.94,89.76,89.94,11029.0,78.7211,78.8702,78.7124,78.8702,11029.0
2022-02-08 10:25:00,89.97,90.05,89.92,90.03,7150.0,78.8965,78.9667,78.8527,78.9491,7150.0
2022-02-08 10:30:00,90.03,90.14,90.01,90.12,25704.0,78.9491,79.0456,78.9316,79.0281,25704.0
2022-02-08 10:35:00,90.13,90.18,90.02,90.04,8719.0,79.0368,79.0807,78.9404,78.9579,8719.0
2022-02-08 10:40:00,90.01,90.01,89.75,89.79,21552.0,78.9316,78.9316,78.7036,78.7387,21552.0
2022-02-08 10:45:00,89.78,90.06,89.78,90.04,10569.0,78.7299,78.9754,78.7299,78.9579,10569.0
2022-02-08 10:50:00,90.04,90.09,89.89,89.92,7736.0,78.9579,79.0018,78.8264,78.8527,7736.0
2022-02-08 10:55:00,89.93,89.96,89.82,89.84,8295.0,78.8614,78.8878,78.765,78.7825,8295.0
2022-02-08 11:00:00,89.82,89.88,89.74,89.87,8406.0,78.765,78.8176,78.6948,78.8088,8406.0
2022-02-08 11:05:00,89.88,89.99,89.81,89.83,7350.0,78.8176,78.9141,78.7562,78.7738,7350.0
2022-02-08 11:10:00,89.83,89.91,89.82,89.84,9733.0,78.7738,78.8439,78.765,78.7825,9733.0
2022-02-08 11:15:00,89.82,89.87,89.78,89.86,10260.0,78.765,78.8088,78.7299,78.8001,10260.0
2022-02-08 11:20:00,89.88,89.91,89.76,89.76,7306.0,78.8176,78.8439,78.7124,78.7124,7306.0
2022-02-08 11:25:00,89.77,89.86,89.76,89.84,10950.0,78.7211,78.8001,78.7124,78.7825,10950.0
2022-02-08 11:30:00,89.87,89.95,89.86,89.92,5346.0,78.8088,78.879,78.8001,78.8527,5346.0
2022-02-08 11:35:00,89.94,89.96,89.83,89.86,10668.0,78.8702,78.8878,78.7738,78.8001,10668.0
2022-02-08 11:40:00,89.89,89.97,89.82,89.92,8339.0,78.8264,78.8965,78.765,78.8527,8339.0
2022-02-08 11:45:00,89.94,90.12,89.93,90.08,7889.0,78.8702,79.0281,78.8614,78.993,7889.0
2022-02-08 11:50:00,90.05,90.18,90.04,90.16,20335.0,78.9667,79.0807,78.9579,79.0631,20335.0
2022-02-08 11:55:00,90.16,90.26,90.13,90.24,7124.0,79.0631,79.1508,79.0368,79.1333,7124.0
2022-02-08 12:00:00,90.25,90.25,90.19,90.19,9619.0,79.1421,79.1421,79.0894,79.0894,9619.0
2022-02-08 12:05:00,90.18,90.24,90.16,90.24,5925.0,79.0807,79.1333,79.0631,79.1333,5925.0
2022-02-08 12:10:00,90.25,90.3,90.23,90.25,5858.0,79.1421,79.1859,79.1245,79.1421,5858.0
2022-02-08 12:15:00,90.25,90.26,90.17,90.19,6209.0,79.1421,79.1508,79.0719,79.0894,6209.0
2022-02-08 12:20:00,90.18,90.21,90.15,90.17,5494.0,79.0807,79.107,79.0544,79.0719,5494.0
2022-02-08 12:25:00,90.16,90.17,90.01,90.03,6959.0,79.0631,79.0719,78.9316,78.9491,6959.0
2022-02-08 12:30:00,90.03,90.07,89.95,89.98,8111.0,78.9491,78.9842,78.879,78.9053,8111.0
2022-02-08 12:35:00,90.04,90.07,89.98,89.99,6401.0,78.9579,78.9842,78.9053,78.9141,6401.0
2022-02-08 12:40:00,90.0,90.16,89.99,90.1,13255.0,78.9228,79.0631,78.9141,79.0105,13255.0
2022-02-08 12:45:00,90.11,90.14,90.1,90.1,9037.0,79.0193,79.0456,79.0105,79.0105,9037.0
2022-02-08 12:50:00,90.09,90.11,90.05,90.06,5917.0,79.0018,79.0193,78.9667,78.9754,5917.0
2022-02-08 12:55:00,90.07,90.16,90.04,90.12,7214.0,78.9842,79.0631,78.9579,79.0281,7214.0
2022-02-08 13:00:00,90.15,90.21,90.15,90.2,4867.0,79.0544,79.107,79.0544,79.0982,4867.0
2022-02-08 13:05:00,90.22,90.28,90.17,90.18,8827.0,79.1158,79.1684,79.0719,79.0807,8827.0
2022-02-08 13:10:00,90.19,90.19,90.08,90.11,7434.0,79.0894,79.0894,78.993,79.0193,7434.0
2022-02-08 13:15:00,90.13,90.16,90.09,90.14,7059.0,79.0368,79.0631,79.0018,79.0456,7059.0
2022-02-08 13:20:00,90.14,90.17,90.04,90.08,6502.0,79.0456,79.0719,78.9579,78.993,6502.0
2022-02-08 13:25:00,90.07,90.07,90.02,90.06,7271.0,78.9842,78.9842,78.9404,78.9754,7271.0
2022-02-08 13:30:00,90.04,90.12,90.03,90.11,13219.0,78.9579,79.0281,78.9491,79.0193,13219.0
2022-02-08 13:35:00,90.12,90.18,90.08,90.15,5389.0,79.0281,79.0807,78.993,79.0544,5389.0
2022-02-08 13:40:00,90.16,90.25,90.14,90.24,5993.0,79.0631,79.1421,79.0456,79.1333,5993.0
2022-02-08 13:45:00,90.23,90.33,90.21,90.33,7100.0,79.1245,79.2122,79.107,79.2122,7100.0
2022-02-08 13:50:00,90.35,90.42,90.33,90.35,6840.0,79.2298,79.2911,79.2122,79.2298,6840.0
2022-02-08 13:55:00,90.35,90.38,90.3,90.38,8621.0,79.2298,79.2561,79.1859,79.2561,8621.0
2022-02-08 14:00:00,90.36,90.36,90.23,90.23,5399.0,79.2385,79.2385,79.1245,79.1245,5399.0
2022-02-08 14:05:00,90.25,90.32,90.2,90.32,8144.0,79.1421,79.2034,79.0982,79.2034,8144.0
2022-02-08 14:10:00,90.32,90.35,90.29,90.3,5482.0,79.2034,79.2298,79.1771,79.1859,5482.0
2022-02-08 14:15:00,90.3,90.31,90.21,90.22,4148.0,79.1859,79.1947,79.107,79.1158,4148.0
2022-02-08 14:20:00,90.21,90.21,90.03,90.1,13106.0,79.107,79.107,78.9491,79.0105,13106.0
2022-02-08 14:25:00,90.1,90.11,90.05,90.11,4977.0,79.0105,79.0193,78.9667,79.0193,4977.0
2022-02-08 14:30:00,90.11,90.19,90.08,90.17,12230.0,79.0193,79.0894,78.993,79.0719,12230.0
2022-02-08 14:35:00,90.2,90.2,90.03,90.03,10560.0,79.0982,79.0982,78.9491,78.9491,10560.0
2022-02-08 14:40:00,90.04,90.06,89.94,89.94,8166.0,78.9579,78.9754,78.8702,78.8702,8166.0
2022-02-08 14:45:00,89.93,89.97,89.89,89.91,13671.0,78.8614,78.8965,78.8264,78.8439,13671.0
2022-02-08 14:50:00,89.88,89.94,89.88,89.9,7663.0,78.8176,78.8702,78.8176,78.8351,7663.0
2022-02-08 14:55:00,89.91,89.93,89.85,89.91,14134.0,78.8439,78.8614,78.7913,78.8439,14134.0
2022-02-08 15:00:00,89.91,89.95,89.85,89.95,12094.0,78.8439,78.879,78.7913,78.879,12094.0
2022-02-08 15:05:00,89.94,90.0,89.94,89.97,9082.0,78.8702,78.9228,78.8702,78.8965,9082.0
2022-02-08 15:10:00,89.98,90.3,89.98,90.3,21304.0,78.9053,79.1859,78.9053,79.1859,21304.0
2022-02-08 15:15:00,90.28,90.31,90.23,90.29,17135.0,79.1684,79.1947,79.1245,79.1771,17135.0
2022-02-08 15:20:00,90.3,90.3,90.2,90.25,17519.0,79.1859,79.1859,79.0982,79.1421,17519.0
2022-02-08 15:25:00,90.25,90.29,90.19,90.27,25649.0,79.1421,79.1771,79.0894,79.1596,25649.0
2022-02-08 15:30:00,90.27,90.39,90.24,90.38,36018.0,79.1596,79.2648,79.1333,79.2561,36018.0
2022-02-08 15:35:00,90.37,90.37,90.11,90.16,37717.0,79.2473,79.2473,79.0193,79.0631,37717.0
2022-02-08 15:40:00,90.15,90.22,90.13,90.16,28154.0,79.0544,79.1158,79.0368,79.0631,28154.0
2022-02-08 15:45:00,90.15,90.19,90.06,90.15,35225.0,79.0544,79.0894,78.9754,79.0544,35225.0
2022-02-08 15:50:00,90.16,90.36,90.16,90.33,75700.0,79.0631,79.2385,79.0631,79.2122,75700.0
2022-02-08 15:55:00,90.32,90.37,90.16,90.19,130856.0,79.2034,79.2473,79.0631,79.0894,130856.0
2022-02-09 09:30:00,89.99,90.12,89.4,89.48,178721.0,79.6027,79.7177,79.0808,79.1516,178721.0
2022-02-09 09:35:00,89.51,89.67,89.43,89.49,51173.0,79.1781,79.3197,79.1074,79.1604,51173.0
2022-02-09 09:40:00,89.5,89.51,89.33,89.43,12598.0,79.1693,79.1781,79.0189,79.1074,12598.0
2022-02-09 09:45:00,89.43,89.66,89.32,89.66,27789.0,79.1074,79.3108,79.0101,79.3108,27789.0
2022-02-09 09:50:00,89.64,89.8,89.58,89.59,10329.0,79.2931,79.4347,79.2401,79.2489,10329.0
2022-02-09 09:55:00,89.6,89.6,89.35,89.35,11230.0,79.2577,79.2577,79.0366,79.0366,11230.0
2022-02-09 10:00:00,89.38,89.4,89.26,89.31,21643.0,79.0631,79.0808,78.957,79.0012,21643.0
2022-02-09 10:05:00,89.34,89.34,89.18,89.26,31888.0,79.0278,79.0278,78.8862,78.957,31888.0
2022-02-09 10:10:00,89.3,89.56,89.3,89.52,11805.0,78.9924,79.2224,78.9924,79.187,11805.0
2022-02-09 10:15:00,89.51,89.75,89.51,89.68,24224.0,79.1781,79.3904,79.1781,79.3285,24224.0
2022-02-09 10:20:00,89.66,89.69,89.38,89.4,12775.0,79.3108,79.3374,79.0631,79.0808,12775.0
2022-02-09 10:25:00,89.38,89.5,89.36,89.42,17622.0,79.0631,79.1693,79.0454,79.0985,17622.0
2022-02-09 10:30:00,89.42,89.46,89.31,89.43,14506.0,79.0985,79.1339,79.0012,79.1074,14506.0
2022-02-09 10:35:00,89.46,89.48,89.35,89.44,9796.0,79.1339,79.1516,79.0366,79.1162,9796.0
2022-02-09 10:40:00,89.43,89.54,89.42,89.48,8553.0,79.1074,79.2047,79.0985,79.1516,8553.0
2022-02-09 10:45:00,89.49,89.51,89.39,89.49,8410.0,79.1604,79.1781,79.072,79.1604,8410.0
2022-02-09 10:50:00,89.5,89.54,89.47,89.54,9923.0,79.1693,79.2047,79.1428,79.2047,9923.0
2022-02-09 10:55:00,89.55,89.55,89.36,89.49,26010.0,79.2135,79.2135,79.0454,79.1604,26010.0
2022-02-09 11:00:00,89.49,89.49,89.31,89.36,12505.0,79.1604,79.1604,79.0012,79.0454,12505.0
2022-02-09 11:05:00,89.34,89.42,89.31,89.34,19606.0,79.0278,79.0985,79.0012,79.0278,19606.0
2022-02-09 11:10:00,89.34,89.34,89.22,89.27,15273.0,79.0278,79.0278,78.9216,78.9658,15273.0
2022-02-09 11:15:00,89.27,89.3,89.16,89.19,14140.0,78.9658,78.9924,78.8685,78.8951,14140.0
2022-02-09 11:20:00,89.23,89.34,89.22,89.32,8459.0,78.9305,79.0278,78.9216,79.0101,8459.0
2022-02-09 11:25:00,89.32,89.41,89.31,89.31,13951.0,79.0101,79.0897,79.0012,79.0012,13951.0
2022-02-09 11:30:00,89.3,89.35,89.25,89.3,10182.0,78.9924,79.0366,78.9481,78.9924,10182.0
2022-02-09 11:35:00,89.26,89.27,89.19,89.19,10128.0,78.957,78.9658,78.8951,78.8951,10128.0
2022-02-09 11:40:00,89.2,89.29,89.18,89.27,20118.0,78.9039,78.9835,78.8862,78.9658,20118.0
2022-02-09 11:45:00,89.28,89.35,89.22,89.34,6878.0,78.9747,79.0366,78.9216,79.0278,6878.0
2022-02-09 11:50:00,89.34,89.46,89.34,89.35,8036.0,79.0278,79.1339,79.0278,79.0366,8036.0
2022-02-09 11:55:00,89.37,89.42,89.3,89.41,10351.0,79.0543,79.0985,78.9924,79.0897,10351.0
2022-02-09 12:00:00,89.42,89.46,89.4,89.44,8826.0,79.0985,79.1339,79.0808,79.1162,8826.0
2022-02-09 12:05:00,89.43,89.53,89.38,89.51,6905.0,79.1074,79.1958,79.0631,79.1781,6905.0
2022-02-09 12:10:00,89.51,89.54,89.47,89.52,14176.0,79.1781,79.2047,79.1428,79.187,14176.0
2022-02-09 12:15:00,89.52,89.57,89.48,89.56,8877.0,79.187,79.2312,79.1516,79.2224,8877.0
2022-02-09 12:20:00,89.56,89.59,89.5,89.5,9639.0,79.2224,79.2489,79.1693,79.1693,9639.0
2022-02-09 12:25:00,89.5,89.56,89.48,89.56,15543.0,79.1693,79.2224,79.1516,79.2224,15543.0
2022-02-09 12:30:00,89.55,89.58,89.51,89.57,11229.0,79.2135,79.2401,79.1781,79.2312,11229.0
2022-02-09 12:35:00,89.58,89.63,89.55,89.61,13292.0,79.2401,79.2843,79.2135,79.2666,13292.0
2022-02-09 12:40:00,89.6,89.61,89.52,89.52,12416.0,79.2577,79.2666,79.187,79.187,12416.0
2022-02-09 12:45:00,89.55,89.59,89.53,89.55,11908.0,79.2135,79.2489,79.1958,79.2135,11908.0
2022-02-09 12:50:00,89.55,89.62,89.53,89.56,8197.0,79.2135,79.2754,79.1958,79.2224,8197.0
2022-02-09 12:55:00,89.56,89.67,89.56,89.65,10782.0,79.2224,79.3197,79.2224,79.302,10782.0
2022-02-09 13:00:00,89.65,89.72,89.64,89.67,11507.0,79.302,79.3639,79.2931,79.3197,11507.0
2022-02-09 13:05:00,89.66,89.66,89.52,89.53,9702.0,79.3108,79.3108,79.187,79.1958,9702.0
2022-02-09 13:10:00,89.54,89.54,89.46,89.46,6348.0,79.2047,79.2047,79.1339,79.1339,6348.0
2022-02-09 13:15:00,89.49,89.58,89.49,89.56,7934.0,79.1604,79.2401,79.1604,79.2224,7934.0
2022-02-09 13:20:00,89.55,89.56,89.39,89.41,19286.0,79.2135,79.2224,79.072,79.0897,19286.0
2022-02-09 13:25:00,89.39,89.45,89.36,89.44,9454.0,79.072,79.1251,79.0454,79.1162,9454.0
2022-02-09 13:30:00,89.43,89.47,89.39,89.4,19443.0,79.1074,79.1428,79.072,79.0808,19443.0
2022-02-09 13:35:00,89.39,89.47,89.39,89.43,28010.0,79.072,79.1428,79.072,79.1074,28010.0
2022-02-09 13:40:00,89.45,89.51,89.43,89.47,12189.0,79.1251,79.1781,79.1074,79.1428,12189.0
2022-02-09 13:45:00,89.48,89.52,89.45,89.48,10965.0,79.1516,79.187,79.1251,79.1516,10965.0
2022-02-09 13:50:00,89.47,89.52,89.43,89.45,10751.0,79.1428,79.187,79.1074,79.1251,10751.0
2022-02-09 13:55:00,89.42,89.47,89.39,89.41,42353.0,79.0985,79.1428,79.072,79.0897,42353.0
2022-02-09 14:00:00,89.4,89.4,89.28,89.29,14225.0,79.0808,79.0808,78.9747,78.9835,14225.0
2022-02-09 14:05:00,89.29,89.38,89.26,89.38,9119.0,78.9835,79.0631,78.957,79.0631,9119.0
2022-02-09 14:10:00,89.39,89.49,89.34,89.49,23837.0,79.072,79.1604,79.0278,79.1604,23837.0
2022-02-09 14:15:00,89.48,89.53,89.42,89.51,11439.0,79.1516,79.1958,79.0985,79.1781,11439.0
2022-02-09 14:20:00,89.51,89.53,89.41,89.42,8942.0,79.1781,79.1958,79.0897,79.0985,8942.0
2022-02-09 14:25:00,89.42,89.52,89.42,89.51,29051.0,79.0985,79.187,79.0985,79.1781,29051.0
2022-02-09 14:30:00,89.51,89.59,89.5,89.57,8535.0,79.1781,79.2489,79.1693,79.2312,8535.0
2022-02-09 14:35:00,89.57,89.57,89.45,89.46,7798.0,79.2312,79.2312,79.1251,79.1339,7798.0
2022-02-09 14:40:00,89.45,89.46,89.37,89.39,13698.0,79.1251,79.1339,79.0543,79.072,13698.0
2022-02-09 14:45:00,89.38,89.47,89.36,89.45,13031.0,79.0631,79.1428,79.0454,79.1251,13031.0
2022-02-09 14:50:00,89.44,89.44,89.31,89.34,12666.0,79.1162,79.1162,79.0012,79.0278,12666.0
2022-02-09 14:55:00,89.34,89.44,89.34,89.38,23656.0,79.0278,79.1162,79.0278,79.0631,23656.0
2022-02-09 15:00:00,89.38,89.39,89.26,89.27,28522.0,79.0631,79.072,78.957,78.9658,28522.0
2022-02-09 15:05:00,89.27,89.29,89.19,89.2,24677.0,78.9658,78.9835,78.8951,78.9039,24677.0
2022-02-09 15:10:00,89.2,89.24,89.17,89.22,23360.0,78.9039,78.9393,78.8774,78.9216,23360.0
2022-02-09 15:15:00,89.22,89.27,89.16,89.24,25129.0,78.9216,78.9658,78.8685,78.9393,25129.0
2022-02-09 15:20:00,89.24,89.28,89.2,89.22,16398.0,78.9393,78.9747,78.9039,78.9216,16398.0
2022-02-09 15:25:00,89.21,89.25,89.13,89.2,23866.0,78.9128,78.9481,78.842,78.9039,23866.0
2022-02-09 15:30:00,89.21,89.26,89.13,89.21,25904.0,78.9128,78.957,78.842,78.9128,25904.0
2022-02-09 15:35:00,89.22,89.33,89.21,89.3,24950.0,78.9216,79.0189,78.9128,78.9924,24950.0
2022-02-09 15:40:00,89.29,89.32,89.07,89.09,29956.0,78.9835,79.0101,78.7889,78.8066,29956.0
2022-02-09 15:45:00,89.08,89.18,89.06,89.17,42784.0,78.7978,78.8862,78.7801,78.8774,42784.0
2022-02-09 15:50:00,89.18,89.34,89.18,89.23,87649.0,78.8862,79.0278,78.8862,78.9305,87649.0
2022-02-09 15:55:00,89.25,89.39,89.2,89.38,175313.0,78.9481,79.072,78.9039,79.0631,175313.0
2022-02-10 09:30:00,88.59,88.82,88.05,88.18,83221.0,78.3643,78.5678,77.8867,78.0017,83221.0
2022-02-10 09:35:00,88.1,88.29,88.06,88.2,28890.0,77.9309,78.099,77.8955,78.0193,28890.0
2022-02-10 09:40:00,88.24,88.67,88.21,88.52,32685.0,78.0547,78.4351,78.0282,78.3024,32685.0
2022-02-10 09:45:00,88.52,88.74,88.5,88.74,17928.0,78.3024,78.497,78.2847,78.497,17928.0
2022-02-10 09:50:00,88.71,88.81,88.51,88.58,17843.0,78.4705,78.5589,78.2936,78.3555,17843.0
2022-02-10 09:55:00,88.58,88.8,88.57,88.72,11949.0,78.3555,78.5501,78.3466,78.4793,11949.0
2022-02-10 10:00:00,88.72,88.83,88.64,88.7,19618.0,78.4793,78.5766,78.4086,78.4616,19618.0
2022-02-10 10:05:00,88.7,88.77,88.56,88.66,12754.0,78.4616,78.5236,78.3378,78.4262,12754.0
2022-02-10 10:10:00,88.67,88.78,88.65,88.71,32344.0,78.4351,78.5324,78.4174,78.4705,32344.0
2022-02-10 10:15:00,88.74,88.92,88.73,88.92,22587.0,78.497,78.6562,78.4882,78.6562,22587.0
2022-02-10 10:20:00,88.92,89.0,88.83,88.89,21343.0,78.6562,78.727,78.5766,78.6297,21343.0
2022-02-10 10:25:00,88.9,88.99,88.73,88.73,11093.0,78.6385,78.7182,78.4882,78.4882,11093.0
2022-02-10 10:30:00,88.73,88.73,88.46,88.51,20609.0,78.4882,78.4882,78.2493,78.2936,20609.0
2022-02-10 10:35:00,88.5,88.72,88.48,88.69,17595.0,78.2847,78.4793,78.267,78.4528,17595.0
2022-02-10 10:40:00,88.69,88.72,88.61,88.62,7738.0,78.4528,78.4793,78.382,78.3909,7738.0
2022-02-10 10:45:00,88.61,88.73,88.57,88.63,11959.0,78.382,78.4882,78.3466,78.3997,11959.0
2022-02-10 10:50:00,88.63,88.63,88.36,88.44,9023.0,78.3997,78.3997,78.1609,78.2316,9023.0
2022-02-10 10:55:00,88.42,88.42,88.27,88.34,11689.0,78.214,78.214,78.0813,78.1432,11689.0
2022-02-10 11:00:00,88.34,88.49,88.26,88.43,13639.0,78.1432,78.2759,78.0724,78.2228,13639.0
2022-02-10 11:05:00,88.44,88.51,88.42,88.48,9366.0,78.2316,78.2936,78.214,78.267,9366.0
2022-02-10 11:10:00,88.47,88.49,88.23,88.23,17821.0,78.2582,78.2759,78.0459,78.0459,17821.0
2022-02-10 11:15:00,88.25,88.32,88.24,88.24,12443.0,78.0636,78.1255,78.0547,78.0547,12443.0
2022-02-10 11:20:00,88.23,88.3,88.2,88.23,6419.0,78.0459,78.1078,78.0193,78.0459,6419.0
2022-02-10 11:25:00,88.22,88.23,88.09,88.11,24271.0,78.037,78.0459,77.922,77.9397,24271.0
2022-02-10 11:30:00,88.12,88.23,88.1,88.11,14333.0,77.9486,78.0459,77.9309,77.9397,14333.0
2022-02-10 11:35:00,88.13,88.22,88.06,88.07,13428.0,77.9574,78.037,77.8955,77.9044,13428.0
2022-02-10 11:40:00,88.08,88.14,88.05,88.07,12241.0,77.9132,77.9663,77.8867,77.9044,12241.0
2022-02-10 11:45:00,88.08,88.26,88.07,88.24,15491.0,77.9132,78.0724,77.9044,78.0547,15491.0
2022-02-10 11:50:00,88.22,88.37,88.21,88.35,20681.0,78.037,78.1697,78.0282,78.152,20681.0
2022-02-10 11:55:00,88.35,88.41,88.33,88.34,17068.0,78.152,78.2051,78.1343,78.1432,17068.0
2022-02-10 12:00:00,88.32,88.35,88.26,88.32,14231.0,78.1255,78.152,78.0724,78.1255,14231.0
2022-02-10 12:05:00,88.33,88.41,88.32,88.37,13629.0,78.1343,78.2051,78.1255,78.1697,13629.0
2022-02-10 12:10:00,88.38,88.41,88.27,88.27,7002.0,78.1786,78.2051,78.0813,78.0813,7002.0
2022-02-10 12:15:00,88.26,88.29,88.19,88.23,7158.0,78.0724,78.099,78.0105,78.0459,7158.0
2022-02-10 12:20:00,88.21,88.23,88.1,88.11,16985.0,78.0282,78.0459,77.9309,77.9397,16985.0
2022-02-10 12:25:00,88.1,88.11,87.96,88.03,62434.0,77.9309,77.9397,77.807,77.869,62434.0
2022-02-10 12:30:00,88.03,88.1,87.98,88.08,14047.0,77.869,77.9309,77.8247,77.9132,14047.0
2022-02-10 12:35:00,88.09,88.1,88.03,88.08,10335.0,77.922,77.9309,77.869,77.9132,10335.0
2022-02-10 12:40:00,88.08,88.1,88.02,88.1,10428.0,77.9132,77.9309,77.8601,77.9309,10428.0
2022-02-10 12:45:00,88.09,88.09,87.73,87.85,33350.0,77.922,77.922,77.6036,77.7097,33350.0
2022-02-10 12:50:00,87.9,87.9,87.71,87.78,20728.0,77.754,77.754,77.5859,77.6478,20728.0
2022-02-10 12:55:00,87.78,87.83,87.67,87.76,16031.0,77.6478,77.6921,77.5505,77.6301,16031.0
2022-02-10 13:00:00,87.77,87.78,87.66,87.72,13683.0,77.639,77.6478,77.5417,77.5947,13683.0
2022-02-10 13:05:00,87.71,87.85,87.7,87.78,14897.0,77.5859,77.7097,77.5771,77.6478,14897.0
2022-02-10 13:10:00,87.75,87.94,87.75,87.94,13276.0,77.6213,77.7894,77.6213,77.7894,13276.0
2022-02-10 13:15:00,87.95,87.97,87.78,87.92,33199.0,77.7982,77.8159,77.6478,77.7717,33199.0
2022-02-10 13:20:00,87.92,88.05,87.92,88.01,12725.0,77.7717,77.8867,77.7717,77.8513,12725.0
2022-02-10 13:25:00,88.01,88.03,87.86,87.86,26079.0,77.8513,77.869,77.7186,77.7186,26079.0
2022-02-10 13:30:00,87.87,87.87,87.7,87.77,13478.0,77.7274,77.7274,77.5771,77.639,13478.0
2022-02-10 13:35:00,87.78,87.93,87.74,87.93,14351.0,77.6478,77.7805,77.6124,77.7805,14351.0
2022-02-10 13:40:00,87.93,87.99,87.86,87.86,13340.0,77.7805,77.8336,77.7186,77.7186,13340.0
2022-02-10 13:45:00,87.83,87.9,87.74,87.81,22643.0,77.6921,77.754,77.6124,77.6744,22643.0
2022-02-10 13:50:00,87.8,87.8,87.69,87.71,7149.0,77.6655,77.6655,77.5682,77.5859,7149.0
2022-02-10 13:55:00,87.68,87.81,87.68,87.81,7730.0,77.5594,77.6744,77.5594,77.6744,7730.0
2022-02-10 14:00:00,87.81,87.87,87.76,87.83,16046.0,77.6744,77.7274,77.6301,77.6921,16046.0
2022-02-10 14:05:00,87.83,87.84,87.71,87.73,8088.0,77.6921,77.7009,77.5859,77.6036,8088.0
2022-02-10 14:10:00,87.75,87.75,87.58,87.62,12852.0,77.6213,77.6213,77.4709,77.5063,12852.0
2022-02-10 14:15:00,87.61,87.64,87.55,87.56,12168.0,77.4974,77.524,77.4444,77.4532,12168.0
2022-02-10 14:20:00,87.55,87.65,87.55,87.61,18618.0,77.4444,77.5328,77.4444,77.4974,18618.0
2022-02-10 14:25:00,87.62,87.83,87.61,87.63,61325.0,77.5063,77.6921,77.4974,77.5151,61325.0
2022-02-10 14:30:00,87.63,87.65,87.45,87.46,20665.0,77.5151,77.5328,77.3559,77.3648,20665.0
2022-02-10 14:35:00,87.47,87.51,87.37,87.48,13254.0,77.3736,77.409,77.2851,77.3825,13254.0
2022-02-10 14:40:00,87.44,87.48,87.39,87.43,13693.0,77.3471,77.3825,77.3028,77.3382,13693.0
2022-02-10 14:45:00,87.44,87.55,87.41,87.41,8384.0,77.3471,77.4444,77.3205,77.3205,8384.0
2022-02-10 14:50:00,87.43,87.45,87.19,87.23,15035.0,77.3382,77.3559,77.1259,77.1613,15035.0
2022-02-10 14:55:00,87.28,87.36,87.23,87.23,14231.0,77.2055,77.2763,77.1613,77.1613,14231.0
2022-02-10 15:00:00,87.23,87.36,87.23,87.31,10146.0,77.1613,77.2763,77.1613,77.2321,10146.0
2022-02-10 15:05:00,87.33,87.49,87.33,87.45,22697.0,77.2498,77.3913,77.2498,77.3559,22697.0
2022-02-10 15:10:00,87.45,87.48,87.38,87.42,14210.0,77.3559,77.3825,77.294,77.3294,14210.0
2022-02-10 15:15:00,87.43,87.49,87.32,87.32,19360.0,77.3382,77.3913,77.2409,77.2409,19360.0
2022-02-10 15:20:00,87.33,87.38,87.26,87.38,21857.0,77.2498,77.294,77.1878,77.294,21857.0
2022-02-10 15:25:00,87.38,87.66,87.38,87.55,27397.0,77.294,77.5417,77.294,77.4444,27397.0
2022-02-10 15:30:00,87.52,87.6,87.45,87.53,26087.0,77.4178,77.4886,77.3559,77.4267,26087.0
2022-02-10 15:35:00,87.54,87.61,87.47,87.5,39862.0,77.4355,77.4974,77.3736,77.4001,39862.0
2022-02-10 15:40:00,87.5,87.57,87.47,87.47,54440.0,77.4001,77.4621,77.3736,77.3736,54440.0
2022-02-10 15:45:00,87.47,87.52,87.3,87.42,47852.0,77.3736,77.4178,77.2232,77.3294,47852.0
2022-02-10 15:50:00,87.39,87.56,87.27,87.5,82337.0,77.3028,77.4532,77.1967,77.4001,82337.0
2022-02-10 15:55:00,87.5,87.63,87.35,87.39,171702.0,77.4001,77.5151,77.2675,77.3028,171702.0
2022-02-11 09:30:00,87.56,87.91,87.52,87.75,44733.0,77.4532,77.7628,77.4178,77.6213,44733.0
2022-02-11 09:35:00,87.74,88.03,87.74,88.0,15468.0,77.6124,77.869,77.6124,77.8424,15468.0
2022-02-11 09:40:00,88.0,88.24,87.97,88.19,17939.0,77.8424,78.0547,77.8159,78.0105,17939.0
2022-02-11 09:45:00,88.22,88.24,88.07,88.14,24221.0,78.037,78.0547,77.9044,77.9663,24221.0
2022-02-11 09:50:00,88.14,88.24,88.0,88.19,21374.0,77.9663,78.0547,77.8424,78.0105,21374.0
2022-02-11 09:55:00,88.17,88.43,88.17,88.4,18177.0,77.9928,78.2228,77.9928,78.1963,18177.0
2022-02-11 10:00:00,88.37,88.47,88.1,88.24,9686.0,78.1697,78.2582,77.9309,78.0547,9686.0
2022-02-11 10:05:00,88.27,88.49,88.24,88.45,9666.0,78.0813,78.2759,78.0547,78.2405,9666.0
2022-02-11 10:10:00,88.46,88.5,88.27,88.39,12884.0,78.2493,78.2847,78.0813,78.1874,12884.0
2022-02-11 10:15:00,88.37,88.57,88.37,88.5,14046.0,78.1697,78.3466,78.1697,78.2847,14046.0
2022-02-11 10:20:00,88.47,88.54,88.44,88.5,16385.0,78.2582,78.3201,78.2316,78.2847,16385.0
2022-02-11 10:25:00,88.49,88.65,88.47,88.56,15007.0,78.2759,78.4174,78.2582,78.3378,15007.0
2022-02-11 10:30:00,88.56,88.63,88.41,88.42,10231.0,78.3378,78.3997,78.2051,78.214,10231.0
2022-02-11 10:35:00,88.42,88.52,88.34,88.38,15501.0,78.214,78.3024,78.1432,78.1786,15501.0
2022-02-11 10:40:00,88.41,88.48,88.26,88.27,19239.0,78.2051,78.267,78.0724,78.0813,19239.0
2022-02-11 10:45:00,88.28,88.43,88.27,88.4,6069.0,78.0901,78.2228,78.0813,78.1963,6069.0
2022-02-11 10:50:00,88.4,88.41,88.25,88.29,8739.0,78.1963,78.2051,78.0636,78.099,8739.0
2022-02-11 10:55:00,88.27,88.39,88.27,88.35,15102.0,78.0813,78.1874,78.0813,78.152,15102.0
2022-02-11 11:00:00,88.35,88.43,88.28,88.35,6735.0,78.152,78.2228,78.0901,78.152,6735.0
2022-02-11 11:05:00,88.35,88.41,88.25,88.25,16371.0,78.152,78.2051,78.0636,78.0636,16371.0
2022-02-11 11:10:00,88.22,88.39,88.1,88.38,11231.0,78.037,78.1874,77.9309,78.1786,11231.0
2022-02-11 11:15:00,88.44,88.45,88.17,88.23,42786.0,78.2316,78.2405,77.9928,78.0459,42786.0
2022-02-11 11:20:00,88.22,88.42,88.22,88.35,5350.0,78.037,78.214,78.037,78.152,5350.0
2022-02-11 11:25:00,88.34,88.41,88.21,88.22,9203.0,78.1432,78.2051,78.0282,78.037,9203.0
2022-02-11 11:30:00,88.24,88.29,88.21,88.27,12432.0,78.0547,78.099,78.0282,78.0813,12432.0
2022-02-11 11:35:00,88.28,88.47,88.23,88.39,11378.0,78.0901,78.2582,78.0459,78.1874,11378.0
2022-02-11 11:40:00,88.42,88.46,88.36,88.4,12530.0,78.214,78.2493,78.1609,78.1963,12530.0
2022-02-11 11:45:00,88.42,88.54,88.38,88.46,13891.0,78.214,78.3201,78.1786,78.2493,13891.0
2022-02-11 11:50:00,88.47,88.51,88.35,88.41,5223.0,78.2582,78.2936,78.152,78.2051,5223.0
2022-02-11 11:55:00,88.38,88.42,88.31,88.38,3929.0,78.1786,78.214,78.1166,78.1786,3929.0
2022-02-11 12:00:00,88.42,88.42,88.33,88.34,5066.0,78.214,78.214,78.1343,78.1432,5066.0
2022-02-11 12:05:00,88.36,88.38,88.33,88.33,5822.0,78.1609,78.1786,78.1343,78.1343,5822.0
2022-02-11 12:10:00,88.32,88.46,88.32,88.41,6723.0,78.1255,78.2493,78.1255,78.2051,6723.0
2022-02-11 12:15:00,88.38,88.38,88.21,88.24,4081.0,78.1786,78.1786,78.0282,78.0547,4081.0
2022-02-11 12:20:00,88.23,88.27,88.18,88.24,7329.0,78.0459,78.0813,78.0017,78.0547,7329.0
2022-02-11 12:25:00,88.23,88.23,88.18,88.23,3827.0,78.0459,78.0459,78.0017,78.0459,3827.0
2022-02-11 12:30:00,88.24,88.32,88.19,88.23,5244.0,78.0547,78.1255,78.0105,78.0459,5244.0
2022-02-11 12:35:00,88.23,88.25,88.17,88.18,8619.0,78.0459,78.0636,77.9928,78.0017,8619.0
2022-02-11 12:40:00,88.18,88.18,88.11,88.13,18038.0,78.0017,78.0017,77.9397,77.9574,18038.0
2022-02-11 12:45:00,88.14,88.14,88.07,88.1,21542.0,77.9663,77.9663,77.9044,77.9309,21542.0
2022-02-11 12:50:00,88.09,88.12,88.06,88.09,10524.0,77.922,77.9486,77.8955,77.922,10524.0
2022-02-11 12:55:00,88.09,88.21,88.09,88.21,12804.0,77.922,78.0282,77.922,78.0282,12804.0
2022-02-11 13:00:00,88.22,88.32,88.22,88.3,12677.0,78.037,78.1255,78.037,78.1078,12677.0
2022-02-11 13:05:00,88.31,88.44,88.29,88.38,24713.0,78.1166,78.2316,78.099,78.1786,24713.0
2022-02-11 13:10:00,88.37,88.38,88.25,88.25,9265.0,78.1697,78.1786,78.0636,78.0636,9265.0
2022-02-11 13:15:00,88.27,88.32,88.24,88.32,8842.0,78.0813,78.1255,78.0547,78.1255,8842.0
2022-02-11 13:20:00,88.37,88.38,88.31,88.34,3736.0,78.1697,78.1786,78.1166,78.1432,3736.0
2022-02-11 13:25:00,88.35,88.38,88.3,88.34,3287.0,78.152,78.1786,78.1078,78.1432,3287.0
2022-02-11 13:30:00,88.33,88.34,88.24,88.28,8625.0,78.1343,78.1432,78.0547,78.0901,8625.0
2022-02-11 13:35:00,88.26,88.29,88.04,88.05,33285.0,78.0724,78.099,77.8778,77.8867,33285.0
2022-02-11 13:40:00,88.05,88.12,87.8,87.81,28818.0,77.8867,77.9486,77.6655,77.6744,28818.0
2022-02-11 13:45:00,87.8,87.8,87.55,87.67,34111.0,77.6655,77.6655,77.4444,77.5505,34111.0
2022-02-11 13:50:00,87.7,87.98,87.56,87.92,35181.0,77.5771,77.8247,77.4532,77.7717,35181.0
2022-02-11 13:55:00,87.89,87.92,87.66,87.68,7399.0,77.7451,77.7717,77.5417,77.5594,7399.0
2022-02-11 14:00:00,87.62,87.77,87.56,87.77,20068.0,77.5063,77.639,77.4532,77.639,20068.0
2022-02-11 14:05:00,87.77,87.86,87.67,87.71,14305.0,77.639,77.7186,77.5505,77.5859,14305.0
2022-02-11 14:10:00,87.75,87.92,87.71,87.92,6096.0,77.6213,77.7717,77.5859,77.7717,6096.0
2022-02-11 14:15:00,87.89,88.08,87.89,88.02,12573.0,77.7451,77.9132,77.7451,77.8601,12573.0
2022-02-11 14:20:00,88.0,88.09,87.89,87.89,17680.0,77.8424,77.922,77.7451,77.7451,17680.0
2022-02-11 14:25:00,87.87,87.9,87.79,87.85,23385.0,77.7274,77.754,77.6567,77.7097,23385.0
2022-02-11 14:30:00,87.85,88.22,87.85,88.15,25657.0,77.7097,78.037,77.7097,77.9751,25657.0
2022-02-11 14:35:00,88.13,88.13,87.99,88.01,6611.0,77.9574,77.9574,77.8336,77.8513,6611.0
2022-02-11 14:40:00,88.0,88.07,87.86,87.86,13180.0,77.8424,77.9044,77.7186,77.7186,13180.0
2022-02-11 14:45:00,87.87,87.91,87.81,87.81,15894.0,77.7274,77.7628,77.6744,77.6744,15894.0
2022-02-11 14:50:00,87.81,87.82,87.67,87.77,9874.0,77.6744,77.6832,77.5505,77.639,9874.0
2022-02-11 14:55:00,87.81,87.93,87.8,87.88,36545.0,77.6744,77.7805,77.6655,77.7363,36545.0
2022-02-11 15:00:00,87.89,87.99,87.83,87.97,12194.0,77.7451,77.8336,77.6921,77.8159,12194.0
2022-02-11 15:05:00,87.94,87.96,87.66,87.69,15115.0,77.7894,77.807,77.5417,77.5682,15115.0
2022-02-11 15:10:00,87.7,87.85,87.62,87.82,17091.0,77.5771,77.7097,77.5063,77.6832,17091.0
2022-02-11 15:15:00,87.82,87.96,87.72,87.75,11571.0,77.6832,77.807,77.5947,77.6213,11571.0
2022-02-11 15:20:00,87.76,87.88,87.7,87.71,15820.0,77.6301,77.7363,77.5771,77.5859,15820.0
2022-02-11 15:25:00,87.72,87.83,87.65,87.83,21168.0,77.5947,77.6921,77.5328,77.6921,21168.0
2022-02-11 15:30:00,87.8,87.86,87.63,87.82,15052.0,77.6655,77.7186,77.5151,77.6832,15052.0
2022-02-11 15:35:00,87.79,87.83,87.69,87.69,15427.0,77.6567,77.6921,77.5682,77.5682,15427.0
2022-02-11 15:40:00,87.71,87.78,87.53,87.76,23483.0,77.5859,77.6478,77.4267,77.6301,23483.0
2022-02-11 15:45:00,87.74,88.02,87.74,88.02,26323.0,77.6124,77.8601,77.6124,77.8601,26323.0
2022-02-11 15:50:00,88.03,88.03,87.69,87.78,133225.0,77.869,77.869,77.5682,77.6478,133225.0
2022-02-11 15:55:00,87.77,87.92,87.63,87.65,172239.0,77.639,77.7717,77.5151,77.5328,172239.0
2022-02-14 09:30:00,87.93,88.05,87.64,87.64,43993.0,77.7805,77.8867,77.524,77.524,43993.0
2022-02-14 09:35:00,87.62,87.63,87.31,87.42,26690.0,77.5063,77.5151,77.2321,77.3294,26690.0
2022-02-14 09:40:00,87.46,87.54,87.14,87.15,6841.0,77.3648,77.4355,77.0817,77.0905,6841.0
2022-02-14 09:45:00,87.16,87.18,86.96,87.05,58254.0,77.0994,77.1171,76.9225,77.0021,58254.0
2022-02-14 09:50:00,87.06,87.15,86.97,87.14,25966.0,77.0109,77.0905,76.9313,77.0817,25966.0
2022-02-14 09:55:00,87.11,87.28,87.11,87.2,18763.0,77.0552,77.2055,77.0552,77.1348,18763.0
2022-02-14 10:00:00,87.24,87.35,87.15,87.15,16824.0,77.1702,77.2675,77.0905,77.0905,16824.0
2022-02-14 10:05:00,87.16,87.16,87.06,87.08,15839.0,77.0994,77.0994,77.0109,77.0286,15839.0
2022-02-14 10:10:00,87.07,87.09,86.96,86.97,20975.0,77.0198,77.0375,76.9225,76.9313,20975.0
2022-02-14 10:15:00,86.97,86.97,86.76,86.82,19909.0,76.9313,76.9313,76.7456,76.7986,19909.0
2022-02-14 10:20:00,86.83,87.12,86.83,87.07,17898.0,76.8075,77.064,76.8075,77.0198,17898.0
2022-02-14 10:25:00,87.04,87.08,86.94,86.94,13102.0,76.9932,77.0286,76.9048,76.9048,13102.0
2022-02-14 10:30:00,86.92,86.95,86.86,86.9,16956.0,76.8871,76.9136,76.834,76.8694,16956.0
2022-02-14 10:35:00,86.85,86.88,86.69,86.72,12374.0,76.8252,76.8517,76.6836,76.7102,12374.0
2022-02-14 10:40:00,86.73,86.76,86.59,86.61,23480.0,76.719,76.7456,76.5952,76.6129,23480.0
2022-02-14 10:45:00,86.61,86.61,86.37,86.38,15308.0,76.6129,76.6129,76.4006,76.4094,15308.0
2022-02-14 10:50:00,86.38,86.38,86.17,86.17,27716.0,76.4094,76.4094,76.2237,76.2237,27716.0
2022-02-14 10:55:00,86.17,86.19,86.04,86.06,13591.0,76.2237,76.2414,76.1087,76.1264,13591.0
2022-02-14 11:00:00,86.05,86.08,85.87,85.91,19846.0,76.1175,76.1441,75.9583,75.9937,19846.0
2022-02-14 11:05:00,85.91,85.92,85.56,85.58,10531.0,75.9937,76.0025,75.6841,75.7018,10531.0
2022-02-14 11:10:00,85.58,85.74,85.58,85.67,19328.0,75.7018,75.8433,75.7018,75.7814,19328.0
2022-02-14 11:15:00,85.67,85.8,85.66,85.72,16603.0,75.7814,75.8964,75.7725,75.8256,16603.0
2022-02-14 11:20:00,85.72,85.73,85.47,85.65,12084.0,75.8256,75.8344,75.6045,75.7637,12084.0
2022-02-14 11:25:00,85.64,85.77,85.53,85.76,7005.0,75.7548,75.8698,75.6575,75.861,7005.0
2022-02-14 11:30:00,85.74,85.85,85.68,85.81,41328.0,75.8433,75.9406,75.7902,75.9052,41328.0
2022-02-14 11:35:00,85.81,85.9,85.8,85.82,16917.0,75.9052,75.9848,75.8964,75.9141,16917.0
2022-02-14 11:40:00,85.81,85.9,85.81,85.9,14686.0,75.9052,75.9848,75.9052,75.9848,14686.0
2022-02-14 11:45:00,85.93,86.05,85.92,86.03,8343.0,76.0114,76.1175,76.0025,76.0998,8343.0
2022-02-14 11:50:00,86.02,86.03,85.88,85.88,9016.0,76.091,76.0998,75.9671,75.9671,9016.0
2022-02-14 11:55:00,85.89,86.06,85.85,86.05,8582.0,75.976,76.1264,75.9406,76.1175,8582.0
2022-02-14 12:00:00,86.02,86.02,85.92,85.92,8106.0,76.091,76.091,76.0025,76.0025,8106.0
2022-02-14 12:05:00,85.92,85.92,85.79,85.79,9094.0,76.0025,76.0025,75.8875,75.8875,9094.0
2022-02-14 12:10:00,85.79,85.8,85.75,85.78,8329.0,75.8875,75.8964,75.8521,75.8787,8329.0
2022-02-14 12:15:00,85.78,85.98,85.77,85.91,8388.0,75.8787,76.0556,75.8698,75.9937,8388.0
2022-02-14 12:20:00,85.89,85.94,85.84,85.94,6994.0,75.976,76.0202,75.9318,76.0202,6994.0
2022-02-14 12:25:00,85.94,86.04,85.92,86.02,6381.0,76.0202,76.1087,76.0025,76.091,6381.0
2022-02-14 12:30:00,86.0,86.06,85.93,85.97,18946.0,76.0733,76.1264,76.0114,76.0467,18946.0
2022-02-14 12:35:00,85.96,86.05,85.93,86.05,7090.0,76.0379,76.1175,76.0114,76.1175,7090.0
2022-02-14 12:40:00,86.04,86.14,86.02,86.07,11251.0,76.1087,76.1971,76.091,76.1352,11251.0
2022-02-14 12:45:00,86.06,86.11,86.0,86.11,5199.0,76.1264,76.1706,76.0733,76.1706,5199.0
2022-02-14 12:50:00,86.14,86.16,86.11,86.16,3585.0,76.1971,76.2148,76.1706,76.2148,3585.0
2022-02-14 12:55:00,86.19,86.26,86.19,86.26,5850.0,76.2414,76.3033,76.2414,76.3033,5850.0
2022-02-14 13:00:00,86.29,86.36,86.27,86.33,9347.0,76.3298,76.3917,76.3121,76.3652,9347.0
2022-02-14 13:05:00,86.34,86.44,86.31,86.32,9209.0,76.374,76.4625,76.3475,76.3563,9209.0
2022-02-14 13:10:00,86.31,86.35,86.31,86.34,9776.0,76.3475,76.3829,76.3475,76.374,9776.0
2022-02-14 13:15:00,86.34,86.36,86.27,86.3,8402.0,76.374,76.3917,76.3121,76.3387,8402.0
2022-02-14 13:20:00,86.3,86.32,86.23,86.23,7722.0,76.3387,76.3563,76.2767,76.2767,7722.0
2022-02-14 13:25:00,86.23,86.33,86.21,86.3,12003.0,76.2767,76.3652,76.259,76.3387,12003.0
2022-02-14 13:30:00,86.29,86.29,86.14,86.23,12189.0,76.3298,76.3298,76.1971,76.2767,12189.0
2022-02-14 13:35:00,86.23,86.25,86.16,86.17,11763.0,76.2767,76.2944,76.2148,76.2237,11763.0
2022-02-14 13:40:00,86.17,86.2,86.05,86.05,13410.0,76.2237,76.2502,76.1175,76.1175,13410.0
2022-02-14 13:45:00,86.06,86.08,85.9,85.93,14422.0,76.1264,76.1441,75.9848,76.0114,14422.0
2022-02-14 13:50:00,85.93,85.98,85.77,85.8,19026.0,76.0114,76.0556,75.8698,75.8964,19026.0
2022-02-14 13:55:00,85.79,85.87,85.73,85.73,14966.0,75.8875,75.9583,75.8344,75.8344,14966.0
2022-02-14 14:00:00,85.72,85.77,85.68,85.71,21143.0,75.8256,75.8698,75.7902,75.8168,21143.0
2022-02-14 14:05:00,85.72,85.72,85.49,85.5,23354.0,75.8256,75.8256,75.6222,75.631,23354.0
2022-02-14 14:10:00,85.5,85.65,85.43,85.62,15662.0,75.631,75.7637,75.5691,75.7371,15662.0
2022-02-14 14:15:00,85.63,85.66,85.55,85.61,16012.0,75.746,75.7725,75.6752,75.7283,16012.0
2022-02-14 14:20:00,85.61,85.69,85.6,85.6,10952.0,75.7283,75.7991,75.7195,75.7195,10952.0
2022-02-14 14:25:00,85.57,85.93,85.55,85.7,22171.0,75.6929,76.0114,75.6752,75.8079,22171.0
2022-02-14 14:30:00,85.66,85.87,85.62,85.86,13713.0,75.7725,75.9583,75.7371,75.9494,13713.0
2022-02-14 14:35:00,85.87,85.9,85.77,85.82,9512.0,75.9583,75.9848,75.8698,75.9141,9512.0
2022-02-14 14:40:00,85.82,86.01,85.81,85.89,14314.0,75.9141,76.0821,75.9052,75.976,14314.0
2022-02-14 14:45:00,85.89,85.96,85.88,85.92,8609.0,75.976,76.0379,75.9671,76.0025,8609.0
2022-02-14 14:50:00,85.92,86.05,85.9,85.92,13444.0,76.0025,76.1175,75.9848,76.0025,13444.0
2022-02-14 14:55:00,85.9,85.97,85.84,85.95,10946.0,75.9848,76.0467,75.9318,76.0291,10946.0
2022-02-14 15:00:00,85.96,86.0,85.92,85.96,12450.0,76.0379,76.0733,76.0025,76.0379,12450.0
2022-02-14 15:05:00,85.94,86.04,85.86,86.04,9340.0,76.0202,76.1087,75.9494,76.1087,9340.0
2022-02-14 15:10:00,86.03,86.15,85.96,86.14,12422.0,76.0998,76.206,76.0379,76.1971,12422.0
2022-02-14 15:15:00,86.15,86.26,86.15,86.19,18789.0,76.206,76.3033,76.206,76.2414,18789.0
2022-02-14 15:20:00,86.19,86.28,86.12,86.21,17018.0,76.2414,76.321,76.1794,76.259,17018.0
2022-02-14 15:25:00,86.21,86.22,86.12,86.19,24287.0,76.259,76.2679,76.1794,76.2414,24287.0
2022-02-14 15:30:00,86.16,86.24,86.12,86.22,21885.0,76.2148,76.2856,76.1794,76.2679,21885.0
2022-02-14 15:35:00,86.22,86.24,86.14,86.2,21610.0,76.2679,76.2856,76.1971,76.2502,21610.0
2022-02-14 15:40:00,86.21,86.46,86.19,86.46,30724.0,76.259,76.4802,76.2414,76.4802,30724.0
2022-02-14 15:45:00,86.44,86.48,86.29,86.4,53503.0,76.4625,76.4979,76.3298,76.4271,53503.0
2022-02-14 15:50:00,86.4,86.47,86.27,86.35,87985.0,76.4271,76.489,76.3121,76.3829,87985.0
2022-02-14 15:55:00,86.34,86.36,86.14,86.17,145964.0,76.374,76.3917,76.1971,76.2237,145964.0
2022-02-15 09:30:00,86.42,86.8,86.34,86.78,33846.0,76.4448,76.7809,76.374,76.7633,33846.0
2022-02-15 09:35:00,86.74,86.8,86.69,86.7,8893.0,76.7279,76.7809,76.6836,76.6925,8893.0
2022-02-15 09:40:00,86.72,86.81,86.52,86.55,6730.0,76.7102,76.7898,76.5333,76.5598,6730.0
2022-02-15 09:45:00,86.6,86.67,86.45,86.45,12783.0,76.604,76.6659,76.4713,76.4713,12783.0
2022-02-15 09:50:00,86.46,86.46,86.26,86.37,17867.0,76.4802,76.4802,76.3033,76.4006,17867.0
2022-02-15 09:55:00,86.35,86.39,86.05,86.05,10472.0,76.3829,76.4183,76.1175,76.1175,10472.0
2022-02-15 10:00:00,86.07,86.28,86.05,86.26,12961.0,76.1352,76.321,76.1175,76.3033,12961.0
2022-02-15 10:05:00,86.3,86.4,86.25,86.4,11637.0,76.3387,76.4271,76.2944,76.4271,11637.0
2022-02-15 10:10:00,86.4,86.49,86.38,86.48,6037.0,76.4271,76.5067,76.4094,76.4979,6037.0
2022-02-15 10:15:00,86.47,86.71,86.47,86.65,18688.0,76.489,76.7013,76.489,76.6483,18688.0
2022-02-15 10:20:00,86.66,86.66,86.48,86.49,12339.0,76.6571,76.6571,76.4979,76.5067,12339.0
2022-02-15 10:25:00,86.49,86.55,86.45,86.54,7062.0,76.5067,76.5598,76.4713,76.551,7062.0
2022-02-15 10:30:00,86.57,86.57,86.49,86.5,5685.0,76.5775,76.5775,76.5067,76.5156,5685.0
2022-02-15 10:35:00,86.51,86.6,86.5,86.53,5262.0,76.5244,76.604,76.5156,76.5421,5262.0
2022-02-15 10:40:00,86.54,86.63,86.52,86.61,6943.0,76.551,76.6306,76.5333,76.6129,6943.0
2022-02-15 10:45:00,86.61,86.7,86.52,86.54,10334.0,76.6129,76.6925,76.5333,76.551,10334.0
2022-02-15 10:50:00,86.56,86.58,86.44,86.5,10140.0,76.5686,76.5863,76.4625,76.5156,10140.0
2022-02-15 10:55:00,86.49,86.51,86.39,86.46,13691.0,76.5067,76.5244,76.4183,76.4802,13691.0
2022-02-15 11:00:00,86.46,86.5,86.35,86.36,8604.0,76.4802,76.5156,76.3829,76.3917,8604.0
2022-02-15 11:05:00,86.38,86.38,86.23,86.26,14131.0,76.4094,76.4094,76.2767,76.3033,14131.0
2022-02-15 11:10:00,86.23,86.25,86.08,86.15,14673.0,76.2767,76.2944,76.1441,76.206,14673.0
2022-02-15 11:15:00,86.14,86.14,85.99,85.99,10745.0,76.1971,76.1971,76.0644,76.0644,10745.0
2022-02-15 11:20:00,85.96,85.96,85.83,85.87,13322.0,76.0379,76.0379,75.9229,75.9583,13322.0
2022-02-15 11:25:00,85.86,85.86,85.72,85.8,8443.0,75.9494,75.9494,75.8256,75.8964,8443.0
2022-02-15 11:30:00,85.82,85.84,85.74,85.84,7984.0,75.9141,75.9318,75.8433,75.9318,7984.0
2022-02-15 11:35:00,85.84,85.85,85.66,85.72,74062.0,75.9318,75.9406,75.7725,75.8256,74062.0
2022-02-15 11:40:00,85.72,85.8,85.7,85.74,35348.0,75.8256,75.8964,75.8079,75.8433,35348.0
2022-02-15 11:45:00,85.76,85.77,85.6,85.6,28396.0,75.861,75.8698,75.7195,75.7195,28396.0
2022-02-15 11:50:00,85.64,85.7,85.49,85.51,38032.0,75.7548,75.8079,75.6222,75.6398,38032.0
2022-02-15 11:55:00,85.52,85.71,85.52,85.71,10400.0,75.6487,75.8168,75.6487,75.8168,10400.0
2022-02-15 12:00:00,85.7,85.72,85.65,85.72,9976.0,75.8079,75.8256,75.7637,75.8256,9976.0
2022-02-15 12:05:00,85.72,85.73,85.61,85.61,18372.0,75.8256,75.8344,75.7283,75.7283,18372.0
2022-02-15 12:10:00,85.62,85.66,85.58,85.6,6055.0,75.7371,75.7725,75.7018,75.7195,6055.0
2022-02-15 12:15:00,85.59,85.74,85.54,85.7,8693.0,75.7106,75.8433,75.6664,75.8079,8693.0
2022-02-15 12:20:00,85.69,85.73,85.68,85.72,6384.0,75.7991,75.8344,75.7902,75.8256,6384.0
2022-02-15 12:25:00,85.72,85.85,85.72,85.8,8776.0,75.8256,75.9406,75.8256,75.8964,8776.0
2022-02-15 12:30:00,85.81,85.91,85.81,85.84,13183.0,75.9052,75.9937,75.9052,75.9318,13183.0
2022-02-15 12:35:00,85.85,85.89,85.77,85.89,9750.0,75.9406,75.976,75.8698,75.976,9750.0
2022-02-15 12:40:00,85.87,85.91,85.82,85.86,28098.0,75.9583,75.9937,75.9141,75.9494,28098.0
2022-02-15 12:45:00,85.84,85.85,85.7,85.7,6471.0,75.9318,75.9406,75.8079,75.8079,6471.0
2022-02-15 12:50:00,85.67,85.68,85.63,85.63,3470.0,75.7814,75.7902,75.746,75.746,3470.0
2022-02-15 12:55:00,85.63,85.63,85.57,85.58,3672.0,75.746,75.746,75.6929,75.7018,3672.0
2022-02-15 13:00:00,85.59,85.66,85.58,85.63,10287.0,75.7106,75.7725,75.7018,75.746,10287.0
2022-02-15 13:05:00,85.63,85.65,85.58,85.65,7535.0,75.746,75.7637,75.7018,75.7637,7535.0
2022-02-15 13:10:00,85.65,85.7,85.64,85.65,12456.0,75.7637,75.8079,75.7548,75.7637,12456.0
2022-02-15 13:15:00,85.66,85.7,85.61,85.65,6940.0,75.7725,75.8079,75.7283,75.7637,6940.0
2022-02-15 13:20:00,85.66,85.75,85.66,85.73,8447.0,75.7725,75.8521,75.7725,75.8344,8447.0
2022-02-15 13:25:00,85.75,85.82,85.74,85.79,7433.0,75.8521,75.9141,75.8433,75.8875,7433.0
2022-02-15 13:30:00,85.8,85.85,85.75,85.81,8221.0,75.8964,75.9406,75.8521,75.9052,8221.0
2022-02-15 13:35:00,85.81,85.82,85.75,85.77,11270.0,75.9052,75.9141,75.8521,75.8698,11270.0
2022-02-15 13:40:00,85.77,85.89,85.76,85.89,12406.0,75.8698,75.976,75.861,75.976,12406.0
2022-02-15 13:45:00,85.88,85.89,85.81,85.87,9902.0,75.9671,75.976,75.9052,75.9583,9902.0
2022-02-15 13:50:00,85.87,85.88,85.76,85.76,4077.0,75.9583,75.9671,75.861,75.861,4077.0
2022-02-15 13:55:00,85.76,85.77,85.7,85.72,8382.0,75.861,75.8698,75.8079,75.8256,8382.0
2022-02-15 14:00:00,85.71,85.71,85.6,85.64,7783.0,75.8168,75.8168,75.7195,75.7548,7783.0
2022-02-15 14:05:00,85.63,85.63,85.5,85.51,24412.0,75.746,75.746,75.631,75.6398,24412.0
2022-02-15 14:10:00,85.5,85.51,85.45,85.48,8521.0,75.631,75.6398,75.5868,75.6133,8521.0
2022-02-15 14:15:00,85.49,85.5,85.37,85.4,17537.0,75.6222,75.631,75.516,75.5425,17537.0
2022-02-15 14:20:00,85.39,85.42,85.35,85.36,10368.0,75.5337,75.5602,75.4983,75.5072,10368.0
2022-02-15 14:25:00,85.39,85.39,85.3,85.32,6381.0,75.5337,75.5337,75.4541,75.4718,6381.0
2022-02-15 14:30:00,85.33,85.43,85.31,85.33,9218.0,75.4806,75.5691,75.4629,75.4806,9218.0
2022-02-15 14:35:00,85.33,85.35,85.25,85.27,11621.0,75.4806,75.4983,75.4099,75.4275,11621.0
2022-02-15 14:40:00,85.27,85.33,85.18,85.24,20585.0,75.4275,75.4806,75.3479,75.401,20585.0
2022-02-15 14:45:00,85.23,85.25,85.06,85.06,18052.0,75.3922,75.4099,75.2418,75.2418,18052.0
2022-02-15 14:50:00,85.08,85.11,84.98,85.01,23604.0,75.2595,75.286,75.171,75.1976,23604.0
2022-02-15 14:55:00,84.97,85.07,84.95,85.05,21897.0,75.1622,75.2506,75.1445,75.2329,21897.0
2022-02-15 15:00:00,85.04,85.14,85.02,85.09,17357.0,75.2241,75.3126,75.2064,75.2683,17357.0
2022-02-15 15:05:00,85.08,85.13,85.03,85.13,35062.0,75.2595,75.3037,75.2152,75.3037,35062.0
2022-02-15 15:10:00,85.11,85.16,85.04,85.12,22895.0,75.286,75.3302,75.2241,75.2949,22895.0
2022-02-15 15:15:00,85.12,85.17,85.07,85.17,19118.0,75.2949,75.3391,75.2506,75.3391,19118.0
2022-02-15 15:20:00,85.16,85.22,85.16,85.18,15701.0,75.3302,75.3833,75.3302,75.3479,15701.0
2022-02-15 15:25:00,85.19,85.28,85.19,85.26,14376.0,75.3568,75.4364,75.3568,75.4187,14376.0
2022-02-15 15:30:00,85.23,85.23,85.13,85.2,24389.0,75.3922,75.3922,75.3037,75.3656,24389.0
2022-02-15 15:35:00,85.19,85.27,85.12,85.16,45061.0,75.3568,75.4275,75.2949,75.3302,45061.0
2022-02-15 15:40:00,85.15,85.18,85.04,85.14,29782.0,75.3214,75.3479,75.2241,75.3126,29782.0
2022-02-15 15:45:00,85.13,85.22,85.01,85.21,50178.0,75.3037,75.3833,75.1976,75.3745,50178.0
2022-02-15 15:50:00,85.23,85.45,85.22,85.38,86090.0,75.3922,75.5868,75.3833,75.5248,86090.0
2022-02-15 15:55:00,85.36,85.47,85.34,85.44,103315.0,75.5072,75.6045,75.4895,75.5779,103315.0
2022-02-16 09:30:00,85.63,85.93,85.44,85.6,46101.0,75.746,76.0114,75.5779,75.7195,46101.0
2022-02-16 09:35:00,85.64,85.71,85.5,85.7,22268.0,75.7548,75.8168,75.631,75.8079,22268.0
2022-02-16 09:40:00,85.68,85.72,85.44,85.45,22091.0,75.7902,75.8256,75.5779,75.5868,22091.0
2022-02-16 09:45:00,85.44,85.65,85.37,85.47,16652.0,75.5779,75.7637,75.516,75.6045,16652.0
2022-02-16 09:50:00,85.46,85.6,85.41,85.44,11260.0,75.5956,75.7195,75.5514,75.5779,11260.0
2022-02-16 09:55:00,85.43,85.51,85.27,85.3,12897.0,75.5691,75.6398,75.4275,75.4541,12897.0
2022-02-16 10:00:00,85.41,85.48,85.17,85.22,11590.0,75.5514,75.6133,75.3391,75.3833,11590.0
2022-02-16 10:05:00,85.21,85.3,85.04,85.11,17336.0,75.3745,75.4541,75.2241,75.286,17336.0
2022-02-16 10:10:00,85.12,85.32,85.11,85.26,15544.0,75.2949,75.4718,75.286,75.4187,15544.0
2022-02-16 10:15:00,85.25,85.25,85.1,85.17,15701.0,75.4099,75.4099,75.2772,75.3391,15701.0
2022-02-16 10:20:00,85.13,85.18,85.04,85.07,9353.0,75.3037,75.3479,75.2241,75.2506,9353.0
2022-02-16 10:25:00,85.08,85.12,84.93,84.94,11259.0,75.2595,75.2949,75.1268,75.1356,11259.0
2022-02-16 10:30:00,84.96,85.0,84.79,84.79,35056.0,75.1533,75.1887,75.003,75.003,35056.0
2022-02-16 10:35:00,84.8,84.93,84.79,84.87,28730.0,75.0118,75.1268,75.003,75.0737,28730.0
2022-02-16 10:40:00,84.87,84.91,84.73,84.74,24009.0,75.0737,75.1091,74.9499,74.9587,24009.0
2022-02-16 10:45:00,84.72,84.76,84.66,84.66,12737.0,74.941,74.9764,74.888,74.888,12737.0
2022-02-16 10:50:00,84.65,84.7,84.46,84.49,12892.0,74.8791,74.9233,74.711,74.7376,12892.0
2022-02-16 10:55:00,84.48,84.55,84.37,84.45,28017.0,74.7287,74.7907,74.6314,74.7022,28017.0
2022-02-16 11:00:00,84.46,84.54,84.4,84.47,21078.0,74.711,74.7818,74.658,74.7199,21078.0
2022-02-16 11:05:00,84.5,84.58,84.4,84.46,25705.0,74.7464,74.8172,74.658,74.711,25705.0
2022-02-16 11:10:00,84.45,84.49,84.39,84.46,6993.0,74.7022,74.7376,74.6491,74.711,6993.0
2022-02-16 11:15:00,84.47,84.52,84.37,84.43,12611.0,74.7199,74.7641,74.6314,74.6845,12611.0
2022-02-16 11:20:00,84.42,84.59,84.4,84.59,15748.0,74.6757,74.826,74.658,74.826,15748.0
2022-02-16 11:25:00,84.57,84.65,84.51,84.65,10629.0,74.8083,74.8791,74.7553,74.8791,10629.0
2022-02-16 11:30:00,84.65,84.65,84.51,84.52,13722.0,74.8791,74.8791,74.7553,74.7641,13722.0
2022-02-16 11:35:00,84.54,84.63,84.54,84.61,13196.0,74.7818,74.8614,74.7818,74.8437,13196.0
2022-02-16 11:40:00,84.6,84.6,84.45,84.48,38602.0,74.8349,74.8349,74.7022,74.7287,38602.0
2022-02-16 11:45:00,84.52,84.6,84.5,84.58,16930.0,74.7641,74.8349,74.7464,74.8172,16930.0
2022-02-16 11:50:00,84.59,84.75,84.54,84.68,21587.0,74.826,74.9676,74.7818,74.9056,21587.0
2022-02-16 11:55:00,84.68,84.71,84.62,84.7,11739.0,74.9056,74.9322,74.8526,74.9233,11739.0
2022-02-16 12:00:00,84.7,84.73,84.64,84.71,14463.0,74.9233,74.9499,74.8703,74.9322,14463.0
2022-02-16 12:05:00,84.69,84.73,84.55,84.59,12660.0,74.9145,74.9499,74.7907,74.826,12660.0
2022-02-16 12:10:00,84.59,84.67,84.58,84.65,9519.0,74.826,74.8968,74.8172,74.8791,9519.0
2022-02-16 12:15:00,84.65,84.73,84.63,84.7,5378.0,74.8791,74.9499,74.8614,74.9233,5378.0
2022-02-16 12:20:00,84.7,84.74,84.67,84.73,5849.0,74.9233,74.9587,74.8968,74.9499,5849.0
2022-02-16 12:25:00,84.73,84.81,84.73,84.78,5751.0,74.9499,75.0206,74.9499,74.9941,5751.0
2022-02-16 12:30:00,84.77,84.77,84.66,84.66,8212.0,74.9853,74.9853,74.888,74.888,8212.0
2022-02-16 12:35:00,84.66,84.77,84.65,84.77,5320.0,74.888,74.9853,74.8791,74.9853,5320.0
2022-02-16 12:40:00,84.76,84.83,84.72,84.76,8517.0,74.9764,75.0383,74.941,74.9764,8517.0
2022-02-16 12:45:00,84.76,84.82,84.72,84.77,6024.0,74.9764,75.0295,74.941,74.9853,6024.0
2022-02-16 12:50:00,84.8,84.84,84.77,84.83,3730.0,75.0118,75.0472,74.9853,75.0383,3730.0
2022-02-16 12:55:00,84.84,84.98,84.84,84.98,8538.0,75.0472,75.171,75.0472,75.171,8538.0
2022-02-16 13:00:00,84.98,85.01,84.93,84.98,6972.0,75.171,75.1976,75.1268,75.171,6972.0
2022-02-16 13:05:00,84.99,85.04,84.97,84.98,9715.0,75.1799,75.2241,75.1622,75.171,9715.0
2022-02-16 13:10:00,85.0,85.03,84.95,84.97,6721.0,75.1887,75.2152,75.1445,75.1622,6721.0
2022-02-16 13:15:00,84.97,84.99,84.9,84.91,5783.0,75.1622,75.1799,75.1003,75.1091,5783.0
2022-02-16 13:20:00,84.91,84.91,84.82,84.87,7304.0,75.1091,75.1091,75.0295,75.0737,7304.0
2022-02-16 13:25:00,84.86,84.96,84.86,84.96,14877.0,75.0649,75.1533,75.0649,75.1533,14877.0
2022-02-16 13:30:00,84.97,85.02,84.89,84.95,21324.0,75.1622,75.2064,75.0914,75.1445,21324.0
2022-02-16 13:35:00,84.95,84.98,84.83,84.84,23895.0,75.1445,75.171,75.0383,75.0472,23895.0
2022-02-16 13:40:00,84.84,84.84,84.71,84.73,8579.0,75.0472,75.0472,74.9322,74.9499,8579.0
2022-02-16 13:45:00,84.73,84.77,84.66,84.66,10417.0,74.9499,74.9853,74.888,74.888,10417.0
2022-02-16 13:50:00,84.65,84.7,84.6,84.64,13845.0,74.8791,74.9233,74.8349,74.8703,13845.0
2022-02-16 13:55:00,84.64,84.64,84.56,84.63,6250.0,74.8703,74.8703,74.7995,74.8614,6250.0
2022-02-16 14:00:00,84.68,84.95,84.56,84.83,28251.0,74.9056,75.1445,74.7995,75.0383,28251.0
2022-02-16 14:05:00,84.86,84.87,84.72,84.77,17752.0,75.0649,75.0737,74.941,74.9853,17752.0
2022-02-16 14:10:00,84.76,84.8,84.66,84.8,7681.0,74.9764,75.0118,74.888,75.0118,7681.0
2022-02-16 14:15:00,84.79,84.99,84.79,84.95,11642.0,75.003,75.1799,75.003,75.1445,11642.0
2022-02-16 14:20:00,84.93,85.09,84.91,85.08,30263.0,75.1268,75.2683,75.1091,75.2595,30263.0
2022-02-16 14:25:00,85.07,85.14,85.07,85.13,11988.0,75.2506,75.3126,75.2506,75.3037,11988.0
2022-02-16 14:30:00,85.16,85.36,85.15,85.2,21208.0,75.3302,75.5072,75.3214,75.3656,21208.0
2022-02-16 14:35:00,85.22,85.24,85.14,85.22,22519.0,75.3833,75.401,75.3126,75.3833,22519.0
2022-02-16 14:40:00,85.21,85.34,85.21,85.3,8698.0,75.3745,75.4895,75.3745,75.4541,8698.0
2022-02-16 14:45:00,85.31,85.35,85.27,85.31,16283.0,75.4629,75.4983,75.4275,75.4629,16283.0
2022-02-16 14:50:00,85.32,85.4,85.3,85.37,15784.0,75.4718,75.5425,75.4541,75.516,15784.0
2022-02-16 14:55:00,85.38,85.5,85.37,85.47,25626.0,75.5248,75.631,75.516,75.6045,25626.0
2022-02-16 15:00:00,85.49,85.6,85.41,85.55,25743.0,75.6222,75.7195,75.5514,75.6752,25743.0
2022-02-16 15:05:00,85.56,85.57,85.45,85.5,11890.0,75.6841,75.6929,75.5868,75.631,11890.0
2022-02-16 15:10:00,85.49,85.53,85.45,85.49,18875.0,75.6222,75.6575,75.5868,75.6222,18875.0
2022-02-16 15:15:00,85.5,85.59,85.4,85.59,28074.0,75.631,75.7106,75.5425,75.7106,28074.0
2022-02-16 15:20:00,85.58,85.67,85.54,85.56,30202.0,75.7018,75.7814,75.6664,75.6841,30202.0
2022-02-16 15:25:00,85.57,85.67,85.56,85.63,28966.0,75.6929,75.7814,75.6841,75.746,28966.0
2022-02-16 15:30:00,85.64,85.7,85.54,85.66,31879.0,75.7548,75.8079,75.6664,75.7725,31879.0
2022-02-16 15:35:00,85.67,85.74,85.61,85.67,34692.0,75.7814,75.8433,75.7283,75.7814,34692.0
2022-02-16 15:40:00,85.67,85.77,85.63,85.69,38622.0,75.7814,75.8698,75.746,75.7991,38622.0
2022-02-16 15:45:00,85.69,85.8,85.65,85.7,47792.0,75.7991,75.8964,75.7637,75.8079,47792.0
2022-02-16 15:50:00,85.75,85.82,85.56,85.58,87768.0,75.8521,75.9141,75.6841,75.7018,87768.0
2022-02-16 15:55:00,85.57,85.6,85.33,85.44,127007.0,75.6929,75.7195,75.4806,75.5779,127007.0
2022-02-17 09:30:00,85.07,85.11,84.83,84.83,48707.0,75.2506,75.286,75.0383,75.0383,48707.0
2022-02-17 09:35:00,84.88,84.98,84.65,84.65,11959.0,75.0826,75.171,74.8791,74.8791,11959.0
2022-02-17 09:40:00,84.65,84.65,84.24,84.39,59620.0,74.8791,74.8791,74.5164,74.6491,59620.0
2022-02-17 09:45:00,84.38,84.69,84.35,84.55,22735.0,74.6403,74.9145,74.6137,74.7907,22735.0
2022-02-17 09:50:00,84.56,84.59,84.33,84.34,17709.0,74.7995,74.826,74.596,74.6049,17709.0
2022-02-17 09:55:00,84.32,84.39,84.24,84.25,11345.0,74.5872,74.6491,74.5164,74.5253,11345.0
2022-02-17 10:00:00,84.23,84.41,84.2,84.3,35829.0,74.5076,74.6668,74.4811,74.5695,35829.0
2022-02-17 10:05:00,84.3,84.49,84.29,84.44,12408.0,74.5695,74.7376,74.5607,74.6934,12408.0
2022-02-17 10:10:00,84.42,84.61,84.42,84.61,11952.0,74.6757,74.8437,74.6757,74.8437,11952.0
2022-02-17 10:15:00,84.59,84.68,84.56,84.67,17367.0,74.826,74.9056,74.7995,74.8968,17367.0
2022-02-17 10:20:00,84.68,84.73,84.52,84.61,15825.0,74.9056,74.9499,74.7641,74.8437,15825.0
2022-02-17 10:25:00,84.62,84.67,84.52,84.65,9011.0,74.8526,74.8968,74.7641,74.8791,9011.0
2022-02-17 10:30:00,84.64,84.75,84.57,84.71,35390.0,74.8703,74.9676,74.8083,74.9322,35390.0
2022-02-17 10:35:00,84.69,84.71,84.57,84.68,15576.0,74.9145,74.9322,74.8083,74.9056,15576.0
2022-02-17 10:40:00,84.65,84.75,84.6,84.6,10609.0,74.8791,74.9676,74.8349,74.8349,10609.0
2022-02-17 10:45:00,84.6,84.74,84.57,84.69,12240.0,74.8349,74.9587,74.8083,74.9145,12240.0
2022-02-17 10:50:00,84.69,84.78,84.66,84.76,10159.0,74.9145,74.9941,74.888,74.9764,10159.0
2022-02-17 10:55:00,84.77,84.8,84.67,84.74,11074.0,74.9853,75.0118,74.8968,74.9587,11074.0
2022-02-17 11:00:00,84.73,84.86,84.73,84.86,12028.0,74.9499,75.0649,74.9499,75.0649,12028.0
2022-02-17 11:05:00,84.86,84.89,84.74,84.8,11629.0,75.0649,75.0914,74.9587,75.0118,11629.0
2022-02-17 11:10:00,84.78,84.78,84.63,84.66,17564.0,74.9941,74.9941,74.8614,74.888,17564.0
2022-02-17 11:15:00,84.64,84.67,84.53,84.58,17336.0,74.8703,74.8968,74.773,74.8172,17336.0
2022-02-17 11:20:00,84.6,84.61,84.47,84.47,14498.0,74.8349,74.8437,74.7199,74.7199,14498.0
2022-02-17 11:25:00,84.48,84.59,84.45,84.54,11736.0,74.7287,74.826,74.7022,74.7818,11736.0
2022-02-17 11:30:00,84.55,84.55,84.44,84.49,10992.0,74.7907,74.7907,74.6934,74.7376,10992.0
2022-02-17 11:35:00,84.5,84.69,84.5,84.68,11374.0,74.7464,74.9145,74.7464,74.9056,11374.0
2022-02-17 11:40:00,84.67,84.85,84.67,84.81,16334.0,74.8968,75.056,74.8968,75.0206,16334.0
2022-02-17 11:45:00,84.82,85.02,84.8,85.01,13827.0,75.0295,75.2064,75.0118,75.1976,13827.0
2022-02-17 11:50:00,85.01,85.15,85.01,85.09,9183.0,75.1976,75.3214,75.1976,75.2683,9183.0
2022-02-17 11:55:00,85.08,85.08,85.01,85.06,6868.0,75.2595,75.2595,75.1976,75.2418,6868.0
2022-02-17 12:00:00,85.02,85.16,84.97,85.15,12387.0,75.2064,75.3302,75.1622,75.3214,12387.0
2022-02-17 12:05:00,85.17,85.22,85.13,85.13,5127.0,75.3391,75.3833,75.3037,75.3037,5127.0
2022-02-17 12:10:00,85.14,85.17,85.08,85.14,6780.0,75.3126,75.3391,75.2595,75.3126,6780.0
2022-02-17 12:15:00,85.14,85.29,85.14,85.25,7965.0,75.3126,75.4452,75.3126,75.4099,7965.0
2022-02-17 12:20:00,85.28,85.33,85.24,85.24,14978.0,75.4364,75.4806,75.401,75.401,14978.0
2022-02-17 12:25:00,85.26,85.35,85.2,85.33,16826.0,75.4187,75.4983,75.3656,75.4806,16826.0
2022-02-17 12:30:00,85.35,85.38,85.28,85.37,26648.0,75.4983,75.5248,75.4364,75.516,26648.0
2022-02-17 12:35:00,85.36,85.38,85.28,85.3,4717.0,75.5072,75.5248,75.4364,75.4541,4717.0
2022-02-17 12:40:00,85.29,85.3,85.23,85.29,14162.0,75.4452,75.4541,75.3922,75.4452,14162.0
2022-02-17 12:45:00,85.27,85.3,85.25,85.28,9721.0,75.4275,75.4541,75.4099,75.4364,9721.0
2022-02-17 12:50:00,85.27,85.36,85.27,85.35,17866.0,75.4275,75.5072,75.4275,75.4983,17866.0
2022-02-17 12:55:00,85.36,85.43,85.3,85.37,5507.0,75.5072,75.5691,75.4541,75.516,5507.0
2022-02-17 13:00:00,85.36,85.41,85.34,85.39,5243.0,75.5072,75.5514,75.4895,75.5337,5243.0
2022-02-17 13:05:00,85.4,85.45,85.39,85.43,6623.0,75.5425,75.5868,75.5337,75.5691,6623.0
2022-02-17 13:10:00,85.45,85.54,85.44,85.54,7284.0,75.5868,75.6664,75.5779,75.6664,7284.0
2022-02-17 13:15:00,85.55,85.59,85.52,85.55,10236.0,75.6752,75.7106,75.6487,75.6752,10236.0
2022-02-17 13:20:00,85.54,85.62,85.52,85.61,8564.0,75.6664,75.7371,75.6487,75.7283,8564.0
2022-02-17 13:25:00,85.61,85.65,85.58,85.65,10160.0,75.7283,75.7637,75.7018,75.7637,10160.0
2022-02-17 13:30:00,85.62,85.73,85.61,85.68,10121.0,75.7371,75.8344,75.7283,75.7902,10121.0
2022-02-17 13:35:00,85.69,85.76,85.68,85.7,9268.0,75.7991,75.861,75.7902,75.8079,9268.0
2022-02-17 13:40:00,85.67,85.76,85.6,85.72,16862.0,75.7814,75.861,75.7195,75.8256,16862.0
2022-02-17 13:45:00,85.72,85.82,85.72,85.81,7766.0,75.8256,75.9141,75.8256,75.9052,7766.0
2022-02-17 13:50:00,85.83,85.84,85.71,85.76,6755.0,75.9229,75.9318,75.8168,75.861,6755.0
2022-02-17 13:55:00,85.79,85.82,85.74,85.76,4676.0,75.8875,75.9141,75.8433,75.861,4676.0
2022-02-17 14:00:00,85.77,85.78,85.74,85.75,9716.0,75.8698,75.8787,75.8433,75.8521,9716.0
2022-02-17 14:05:00,85.75,85.82,85.72,85.74,11360.0,75.8521,75.9141,75.8256,75.8433,11360.0
2022-02-17 14:10:00,85.73,85.85,85.73,85.83,17188.0,75.8344,75.9406,75.8344,75.9229,17188.0
2022-02-17 14:15:00,85.85,85.88,85.82,85.83,8669.0,75.9406,75.9671,75.9141,75.9229,8669.0
2022-02-17 14:20:00,85.82,85.82,85.66,85.67,42800.0,75.9141,75.9141,75.7725,75.7814,42800.0
2022-02-17 14:25:00,85.67,85.69,85.6,85.6,9089.0,75.7814,75.7991,75.7195,75.7195,9089.0
2022-02-17 14:30:00,85.6,85.67,85.53,85.6,10747.0,75.7195,75.7814,75.6575,75.7195,10747.0
2022-02-17 14:35:00,85.61,85.62,85.53,85.6,6367.0,75.7283,75.7371,75.6575,75.7195,6367.0
2022-02-17 14:40:00,85.6,85.61,85.53,85.54,9909.0,75.7195,75.7283,75.6575,75.6664,9909.0
2022-02-17 14:45:00,85.54,85.61,85.53,85.6,10768.0,75.6664,75.7283,75.6575,75.7195,10768.0
2022-02-17 14:50:00,85.59,85.7,85.59,85.69,7282.0,75.7106,75.8079,75.7106,75.7991,7282.0
2022-02-17 14:55:00,85.68,85.7,85.63,85.67,16863.0,75.7902,75.8079,75.746,75.7814,16863.0
2022-02-17 15:00:00,85.67,85.76,85.63,85.74,10862.0,75.7814,75.861,75.746,75.8433,10862.0
2022-02-17 15:05:00,85.72,85.72,85.5,85.51,13778.0,75.8256,75.8256,75.631,75.6398,13778.0
2022-02-17 15:10:00,85.51,85.54,85.44,85.45,12745.0,75.6398,75.6664,75.5779,75.5868,12745.0
2022-02-17 15:15:00,85.45,85.53,85.38,85.53,15508.0,75.5868,75.6575,75.5248,75.6575,15508.0
2022-02-17 15:20:00,85.52,85.6,85.48,85.51,11985.0,75.6487,75.7195,75.6133,75.6398,11985.0
2022-02-17 15:25:00,85.5,85.59,85.48,85.59,14099.0,75.631,75.7106,75.6133,75.7106,14099.0
2022-02-17 15:30:00,85.58,85.62,85.44,85.55,25706.0,75.7018,75.7371,75.5779,75.6752,25706.0
2022-02-17 15:35:00,85.56,85.65,85.56,85.63,40925.0,75.6841,75.7637,75.6841,75.746,40925.0
2022-02-17 15:40:00,85.63,85.72,85.56,85.57,38177.0,75.746,75.8256,75.6841,75.6929,38177.0
2022-02-17 15:45:00,85.58,85.73,85.57,85.59,48818.0,75.7018,75.8344,75.6929,75.7106,48818.0
2022-02-17 15:50:00,85.59,85.65,85.33,85.48,81743.0,75.7106,75.7637,75.4806,75.6133,81743.0
2022-02-17 15:55:00,85.46,85.54,85.4,85.49,128275.0,75.5956,75.6664,75.5425,75.6222,128275.0
2022-02-18 09:30:00,85.31,85.51,85.01,85.37,124312.0,75.4629,75.6398,75.1976,75.516,124312.0
2022-02-18 09:35:00,85.37,85.64,85.31,85.58,9563.0,75.516,75.7548,75.4629,75.7018,9563.0
2022-02-18 09:40:00,85.65,85.85,85.6,85.85,9639.0,75.7637,75.9406,75.7195,75.9406,9639.0
2022-02-18 09:45:00,85.82,86.0,85.65,85.76,12780.0,75.9141,76.0733,75.7637,75.861,12780.0
2022-02-18 09:50:00,85.67,85.68,85.38,85.58,10048.0,75.7814,75.7902,75.5248,75.7018,10048.0
2022-02-18 09:55:00,85.59,85.87,85.52,85.87,8174.0,75.7106,75.9583,75.6487,75.9583,8174.0
2022-02-18 10:00:00,85.87,86.06,85.85,85.99,14366.0,75.9583,76.1264,75.9406,76.0644,14366.0
2022-02-18 10:05:00,85.97,86.13,85.94,86.08,11653.0,76.0467,76.1883,76.0202,76.1441,11653.0
2022-02-18 10:10:00,86.06,86.06,85.76,85.77,10235.0,76.1264,76.1264,75.861,75.8698,10235.0
2022-02-18 10:15:00,85.79,86.04,85.79,86.02,10644.0,75.8875,76.1087,75.8875,76.091,10644.0
2022-02-18 10:20:00,86.01,86.02,85.92,86.0,9503.0,76.0821,76.091,76.0025,76.0733,9503.0
2022-02-18 10:25:00,86.01,86.12,85.99,86.04,24108.0,76.0821,76.1794,76.0644,76.1087,24108.0
2022-02-18 10:30:00,86.02,86.05,85.9,85.98,10182.0,76.091,76.1175,75.9848,76.0556,10182.0
2022-02-18 10:35:00,85.97,86.11,85.95,86.06,13424.0,76.0467,76.1706,76.0291,76.1264,13424.0
2022-02-18 10:40:00,86.06,86.08,85.93,85.93,12270.0,76.1264,76.1441,76.0114,76.0114,12270.0
2022-02-18 10:45:00,85.93,86.17,85.93,86.07,13058.0,76.0114,76.2237,76.0114,76.1352,13058.0
2022-02-18 10:50:00,86.06,86.28,86.06,86.15,11824.0,76.1264,76.321,76.1264,76.206,11824.0
2022-02-18 10:55:00,86.16,86.3,86.16,86.21,62466.0,76.2148,76.3387,76.2148,76.259,62466.0
2022-02-18 11:00:00,86.21,86.37,86.11,86.17,12640.0,76.259,76.4006,76.1706,76.2237,12640.0
2022-02-18 11:05:00,86.18,86.3,86.18,86.27,14703.0,76.2325,76.3387,76.2325,76.3121,14703.0
2022-02-18 11:10:00,86.28,86.28,86.02,86.04,15249.0,76.321,76.321,76.091,76.1087,15249.0
2022-02-18 11:15:00,86.02,86.17,86.02,86.02,12494.0,76.091,76.2237,76.091,76.091,12494.0
2022-02-18 11:20:00,85.97,86.02,85.88,86.0,8402.0,76.0467,76.091,75.9671,76.0733,8402.0
2022-02-18 11:25:00,85.98,86.03,85.94,85.98,8157.0,76.0556,76.0998,76.0202,76.0556,8157.0
2022-02-18 11:30:00,85.97,86.04,85.88,85.92,7895.0,76.0467,76.1087,75.9671,76.0025,7895.0
2022-02-18 11:35:00,85.93,85.94,85.76,85.77,6090.0,76.0114,76.0202,75.861,75.8698,6090.0
2022-02-18 11:40:00,85.78,85.81,85.71,85.71,7899.0,75.8787,75.9052,75.8168,75.8168,7899.0
2022-02-18 11:45:00,85.69,85.73,85.62,85.66,7296.0,75.7991,75.8344,75.7371,75.7725,7296.0
2022-02-18 11:50:00,85.67,85.67,85.58,85.62,4261.0,75.7814,75.7814,75.7018,75.7371,4261.0
2022-02-18 11:55:00,85.63,85.63,85.42,85.43,6264.0,75.746,75.746,75.5602,75.5691,6264.0
2022-02-18 12:00:00,85.43,85.51,85.38,85.51,4426.0,75.5691,75.6398,75.5248,75.6398,4426.0
2022-02-18 12:05:00,85.54,85.57,85.44,85.44,6097.0,75.6664,75.6929,75.5779,75.5779,6097.0
2022-02-18 12:10:00,85.45,85.5,85.43,85.44,15522.0,75.5868,75.631,75.5691,75.5779,15522.0
2022-02-18 12:15:00,85.45,85.57,85.42,85.54,9988.0,75.5868,75.6929,75.5602,75.6664,9988.0
2022-02-18 12:20:00,85.53,85.54,85.37,85.43,10409.0,75.6575,75.6664,75.516,75.5691,10409.0
2022-02-18 12:25:00,85.44,85.65,85.41,85.64,5712.0,75.5779,75.7637,75.5514,75.7548,5712.0
2022-02-18 12:30:00,85.62,85.63,85.5,85.53,10487.0,75.7371,75.746,75.631,75.6575,10487.0
2022-02-18 12:35:00,85.53,85.61,85.45,85.56,10442.0,75.6575,75.7283,75.5868,75.6841,10442.0
2022-02-18 12:40:00,85.55,85.62,85.5,85.6,8824.0,75.6752,75.7371,75.631,75.7195,8824.0
2022-02-18 12:45:00,85.61,85.65,85.55,85.59,7679.0,75.7283,75.7637,75.6752,75.7106,7679.0
2022-02-18 12:50:00,85.61,85.61,85.48,85.49,108310.0,75.7283,75.7283,75.6133,75.6222,108310.0
2022-02-18 12:55:00,85.47,85.47,85.3,85.3,33320.0,75.6045,75.6045,75.4541,75.4541,33320.0
2022-02-18 13:00:00,85.28,85.38,85.21,85.36,5843.0,75.4364,75.5248,75.3745,75.5072,5843.0
2022-02-18 13:05:00,85.37,85.5,85.36,85.49,23476.0,75.516,75.631,75.5072,75.6222,23476.0
2022-02-18 13:10:00,85.5,85.56,85.49,85.49,9300.0,75.631,75.6841,75.6222,75.6222,9300.0
2022-02-18 13:15:00,85.48,85.49,85.35,85.41,9986.0,75.6133,75.6222,75.4983,75.5514,9986.0
2022-02-18 13:20:00,85.41,85.6,85.39,85.54,8454.0,75.5514,75.7195,75.5337,75.6664,8454.0
2022-02-18 13:25:00,85.51,85.52,85.38,85.42,11973.0,75.6398,75.6487,75.5248,75.5602,11973.0
2022-02-18 13:30:00,85.42,85.44,85.35,85.37,10473.0,75.5602,75.5779,75.4983,75.516,10473.0
2022-02-18 13:35:00,85.35,85.4,85.31,85.35,10796.0,75.4983,75.5425,75.4629,75.4983,10796.0
2022-02-18 13:40:00,85.34,85.38,85.25,85.3,7358.0,75.4895,75.5248,75.4099,75.4541,7358.0
2022-02-18 13:45:00,85.3,85.46,85.3,85.42,9515.0,75.4541,75.5956,75.4541,75.5602,9515.0
2022-02-18 13:50:00,85.41,85.53,85.35,85.52,11353.0,75.5514,75.6575,75.4983,75.6487,11353.0
2022-02-18 13:55:00,85.51,85.65,85.49,85.64,8232.0,75.6398,75.7637,75.6222,75.7548,8232.0
2022-02-18 14:00:00,85.64,85.68,85.62,85.65,11536.0,75.7548,75.7902,75.7371,75.7637,11536.0
2022-02-18 14:05:00,85.67,85.68,85.55,85.57,12121.0,75.7814,75.7902,75.6752,75.6929,12121.0
2022-02-18 14:10:00,85.56,85.72,85.55,85.72,12348.0,75.6841,75.8256,75.6752,75.8256,12348.0
2022-02-18 14:15:00,85.72,85.79,85.7,85.75,20140.0,75.8256,75.8875,75.8079,75.8521,20140.0
2022-02-18 14:20:00,85.75,85.82,85.75,85.8,25070.0,75.8521,75.9141,75.8521,75.8964,25070.0
2022-02-18 14:25:00,85.82,85.84,85.75,85.76,17528.0,75.9141,75.9318,75.8521,75.861,17528.0
2022-02-18 14:30:00,85.76,85.87,85.74,85.81,16381.0,75.861,75.9583,75.8433,75.9052,16381.0
2022-02-18 14:35:00,85.81,85.81,85.56,85.6,16159.0,75.9052,75.9052,75.6841,75.7195,16159.0
2022-02-18 14:40:00,85.6,85.63,85.54,85.57,32129.0,75.7195,75.746,75.6664,75.6929,32129.0
2022-02-18 14:45:00,85.57,85.6,85.45,85.48,28804.0,75.6929,75.7195,75.5868,75.6133,28804.0
2022-02-18 14:50:00,85.47,85.77,85.42,85.77,20087.0,75.6045,75.8698,75.5602,75.8698,20087.0
2022-02-18 14:55:00,85.76,85.86,85.68,85.79,29800.0,75.861,75.9494,75.7902,75.8875,29800.0
2022-02-18 15:00:00,85.78,85.83,85.65,85.66,29511.0,75.8787,75.9229,75.7637,75.7725,29511.0
2022-02-18 15:05:00,85.69,85.71,85.52,85.54,18517.0,75.7991,75.8168,75.6487,75.6664,18517.0
2022-02-18 15:10:00,85.55,85.67,85.44,85.49,20296.0,75.6752,75.7814,75.5779,75.6222,20296.0
2022-02-18 15:15:00,85.52,85.56,85.46,85.47,16220.0,75.6487,75.6841,75.5956,75.6045,16220.0
2022-02-18 15:20:00,85.48,85.58,85.44,85.57,15755.0,75.6133,75.7018,75.5779,75.6929,15755.0
2022-02-18 15:25:00,85.56,85.58,85.45,85.47,26932.0,75.6841,75.7018,75.5868,75.6045,26932.0
2022-02-18 15:30:00,85.44,85.44,85.2,85.28,24543.0,75.5779,75.5779,75.3656,75.4364,24543.0
2022-02-18 15:35:00,85.28,85.35,85.24,85.26,30516.0,75.4364,75.4983,75.401,75.4187,30516.0
2022-02-18 15:40:00,85.25,85.54,85.25,85.51,27207.0,75.4099,75.6664,75.4099,75.6398,27207.0
2022-02-18 15:45:00,85.52,85.59,85.4,85.56,28482.0,75.6487,75.7106,75.5425,75.6841,28482.0
2022-02-18 15:50:00,85.51,85.84,85.45,85.81,156256.0,75.6398,75.9318,75.5868,75.9052,156256.0
2022-02-18 15:55:00,85.81,85.86,85.71,85.74,181600.0,75.9052,75.9494,75.8168,75.8433,181600.0
2022-02-22 09:30:00,85.76,86.14,85.26,85.31,69753.0,75.861,76.1971,75.4187,75.4629,69753.0
2022-02-22 09:35:00,85.34,85.43,85.2,85.3,21435.0,75.4895,75.5691,75.3656,75.4541,21435.0
2022-02-22 09:40:00,85.28,85.65,85.15,85.29,34508.0,75.4364,75.7637,75.3214,75.4452,34508.0
2022-02-22 09:45:00,85.3,85.6,85.23,85.55,12029.0,75.4541,75.7195,75.3922,75.6752,12029.0
2022-02-22 09:50:00,85.58,85.87,85.57,85.86,25383.0,75.7018,75.9583,75.6929,75.9494,25383.0
2022-02-22 09:55:00,85.94,85.96,85.69,85.88,7456.0,76.0202,76.0379,75.7991,75.9671,7456.0
2022-02-22 10:00:00,85.88,86.05,85.88,86.01,6124.0,75.9671,76.1175,75.9671,76.0821,6124.0
2022-02-22 10:05:00,86.03,86.19,85.95,85.95,17642.0,76.0998,76.2414,76.0291,76.0291,17642.0
2022-02-22 10:10:00,85.97,85.97,85.68,85.77,15094.0,76.0467,76.0467,75.7902,75.8698,15094.0
2022-02-22 10:15:00,85.81,85.84,85.63,85.63,5177.0,75.9052,75.9318,75.746,75.746,5177.0
2022-02-22 10:20:00,85.61,85.67,85.5,85.55,8791.0,75.7283,75.7814,75.631,75.6752,8791.0
2022-02-22 10:25:00,85.57,85.81,85.57,85.78,11083.0,75.6929,75.9052,75.6929,75.8787,11083.0
2022-02-22 10:30:00,85.77,85.87,85.63,85.64,12617.0,75.8698,75.9583,75.746,75.7548,12617.0
2022-02-22 10:35:00,85.65,85.71,85.42,85.51,11257.0,75.7637,75.8168,75.5602,75.6398,11257.0
2022-02-22 10:40:00,85.51,85.66,85.51,85.61,7096.0,75.6398,75.7725,75.6398,75.7283,7096.0
2022-02-22 10:45:00,85.63,85.7,85.56,85.59,11587.0,75.746,75.8079,75.6841,75.7106,11587.0
2022-02-22 10:50:00,85.57,85.59,85.51,85.53,6919.0,75.6929,75.7106,75.6398,75.6575,6919.0
2022-02-22 10:55:00,85.51,85.62,85.51,85.6,12875.0,75.6398,75.7371,75.6398,75.7195,12875.0
2022-02-22 11:00:00,85.6,85.89,85.57,85.84,12131.0,75.7195,75.976,75.6929,75.9318,12131.0
2022-02-22 11:05:00,85.84,85.95,85.84,85.93,12642.0,75.9318,76.0291,75.9318,76.0114,12642.0
2022-02-22 11:10:00,85.92,85.98,85.84,85.86,10460.0,76.0025,76.0556,75.9318,75.9494,10460.0
2022-02-22 11:15:00,85.89,86.11,85.89,86.09,9198.0,75.976,76.1706,75.976,76.1529,9198.0
2022-02-22 11:20:00,86.1,86.31,86.07,86.29,11207.0,76.1617,76.3475,76.1352,76.3298,11207.0
2022-02-22 11:25:00,86.29,86.39,86.27,86.33,16189.0,76.3298,76.4183,76.3121,76.3652,16189.0
2022-02-22 11:30:00,86.31,86.37,86.18,86.19,19740.0,76.3475,76.4006,76.2325,76.2414,19740.0
2022-02-22 11:35:00,86.18,86.28,86.1,86.28,16546.0,76.2325,76.321,76.1617,76.321,16546.0
2022-02-22 11:40:00,86.27,86.46,86.27,86.39,11523.0,76.3121,76.4802,76.3121,76.4183,11523.0
2022-02-22 11:45:00,86.39,86.54,86.38,86.54,13686.0,76.4183,76.551,76.4094,76.551,13686.0
2022-02-22 11:50:00,86.54,86.65,86.53,86.54,20839.0,76.551,76.6483,76.5421,76.551,20839.0
2022-02-22 11:55:00,86.51,86.57,86.5,86.55,9983.0,76.5244,76.5775,76.5156,76.5598,9983.0
2022-02-22 12:00:00,86.53,86.57,86.49,86.49,7250.0,76.5421,76.5775,76.5067,76.5067,7250.0
2022-02-22 12:05:00,86.5,86.56,86.42,86.55,19264.0,76.5156,76.5686,76.4448,76.5598,19264.0
2022-02-22 12:10:00,86.56,86.62,86.52,86.58,10743.0,76.5686,76.6217,76.5333,76.5863,10743.0
2022-02-22 12:15:00,86.56,86.56,86.42,86.49,11346.0,76.5686,76.5686,76.4448,76.5067,11346.0
2022-02-22 12:20:00,86.53,86.6,86.5,86.5,6322.0,76.5421,76.604,76.5156,76.5156,6322.0
2022-02-22 12:25:00,86.5,86.51,86.35,86.39,14517.0,76.5156,76.5244,76.3829,76.4183,14517.0
2022-02-22 12:30:00,86.4,86.4,86.25,86.25,12884.0,76.4271,76.4271,76.2944,76.2944,12884.0
2022-02-22 12:35:00,86.26,86.31,86.18,86.22,7902.0,76.3033,76.3475,76.2325,76.2679,7902.0
2022-02-22 12:40:00,86.23,86.28,86.22,86.24,7058.0,76.2767,76.321,76.2679,76.2856,7058.0
2022-02-22 12:45:00,86.25,86.28,86.19,86.23,8616.0,76.2944,76.321,76.2414,76.2767,8616.0
2022-02-22 12:50:00,86.22,86.3,86.16,86.16,7872.0,76.2679,76.3387,76.2148,76.2148,7872.0
2022-02-22 12:55:00,86.16,86.17,86.0,86.01,8333.0,76.2148,76.2237,76.0733,76.0821,8333.0
2022-02-22 13:00:00,86.05,86.1,86.02,86.04,11942.0,76.1175,76.1617,76.091,76.1087,11942.0
2022-02-22 13:05:00,86.05,86.18,86.05,86.11,6992.0,76.1175,76.2325,76.1175,76.1706,6992.0
2022-02-22 13:10:00,86.11,86.12,85.97,86.0,13463.0,76.1706,76.1794,76.0467,76.0733,13463.0
2022-02-22 13:15:00,85.99,86.04,85.86,85.91,8139.0,76.0644,76.1087,75.9494,75.9937,8139.0
2022-02-22 13:20:00,85.91,86.14,85.9,86.12,6640.0,75.9937,76.1971,75.9848,76.1794,6640.0
2022-02-22 13:25:00,86.12,86.19,86.1,86.15,6326.0,76.1794,76.2414,76.1617,76.206,6326.0
2022-02-22 13:30:00,86.13,86.17,85.95,85.98,8264.0,76.1883,76.2237,76.0291,76.0556,8264.0
2022-02-22 13:35:00,85.98,86.06,85.94,86.03,27027.0,76.0556,76.1264,76.0202,76.0998,27027.0
2022-02-22 13:40:00,86.06,86.15,86.02,86.07,13650.0,76.1264,76.206,76.091,76.1352,13650.0
2022-02-22 13:45:00,86.06,86.09,85.99,85.99,8947.0,76.1264,76.1529,76.0644,76.0644,8947.0
2022-02-22 13:50:00,85.97,86.02,85.91,85.92,4683.0,76.0467,76.091,75.9937,76.0025,4683.0
2022-02-22 13:55:00,85.93,86.03,85.92,86.02,7307.0,76.0114,76.0998,76.0025,76.091,7307.0
2022-02-22 14:00:00,86.02,86.1,85.97,86.05,8089.0,76.091,76.1617,76.0467,76.1175,8089.0
2022-02-22 14:05:00,86.07,86.07,85.97,86.0,18171.0,76.1352,76.1352,76.0467,76.0733,18171.0
2022-02-22 14:10:00,86.02,86.02,85.9,85.94,6362.0,76.091,76.091,75.9848,76.0202,6362.0
2022-02-22 14:15:00,85.96,86.08,85.96,86.02,8591.0,76.0379,76.1441,76.0379,76.091,8591.0
2022-02-22 14:20:00,85.98,85.98,85.78,85.81,17795.0,76.0556,76.0556,75.8787,75.9052,17795.0
2022-02-22 14:25:00,85.85,86.09,85.85,86.03,11482.0,75.9406,76.1529,75.9406,76.0998,11482.0
2022-02-22 14:30:00,85.98,86.11,85.94,85.99,11864.0,76.0556,76.1706,76.0202,76.0644,11864.0
2022-02-22 14:35:00,86.01,86.05,85.95,85.98,6446.0,76.0821,76.1175,76.0291,76.0556,6446.0
2022-02-22 14:40:00,85.99,86.08,85.96,86.03,10951.0,76.0644,76.1441,76.0379,76.0998,10951.0
2022-02-22 14:45:00,86.01,86.28,85.94,86.25,14603.0,76.0821,76.321,76.0202,76.2944,14603.0
2022-02-22 14:50:00,86.28,86.36,86.23,86.23,10070.0,76.321,76.3917,76.2767,76.2767,10070.0
2022-02-22 14:55:00,86.25,86.32,86.14,86.14,14214.0,76.2944,76.3563,76.1971,76.1971,14214.0
2022-02-22 15:00:00,86.16,86.24,86.08,86.17,11690.0,76.2148,76.2856,76.1441,76.2237,11690.0
2022-02-22 15:05:00,86.18,86.23,86.11,86.12,8554.0,76.2325,76.2767,76.1706,76.1794,8554.0
2022-02-22 15:10:00,86.13,86.29,86.13,86.21,16940.0,76.1883,76.3298,76.1883,76.259,16940.0
2022-02-22 15:15:00,86.22,86.3,86.05,86.09,25917.0,76.2679,76.3387,76.1175,76.1529,25917.0
2022-02-22 15:20:00,86.11,86.19,86.03,86.08,11762.0,76.1706,76.2414,76.0998,76.1441,11762.0
2022-02-22 15:25:00,86.07,86.23,86.06,86.19,18803.0,76.1352,76.2767,76.1264,76.2414,18803.0
2022-02-22 15:30:00,86.16,86.19,86.1,86.15,23250.0,76.2148,76.2414,76.1617,76.206,23250.0
2022-02-22 15:35:00,86.16,86.19,86.05,86.18,19350.0,76.2148,76.2414,76.1175,76.2325,19350.0
2022-02-22 15:40:00,86.19,86.2,85.94,85.95,22758.0,76.2414,76.2502,76.0202,76.0291,22758.0
2022-02-22 15:45:00,85.94,85.98,85.87,85.91,20916.0,76.0202,76.0556,75.9583,75.9937,20916.0
2022-02-22 15:50:00,85.9,85.91,85.79,85.84,66112.0,75.9848,75.9937,75.8875,75.9318,66112.0
2022-02-22 15:55:00,85.84,86.03,85.84,86.0,132417.0,75.9318,76.0998,75.9318,76.0733,132417.0
2022-02-23 09:30:00,85.99,86.18,85.76,85.87,70022.0,76.0644,76.2325,75.861,75.9583,70022.0
2022-02-23 09:35:00,85.88,86.0,85.57,85.75,26624.0,75.9671,76.0733,75.6929,75.8521,26624.0
2022-02-23 09:40:00,85.79,86.04,85.69,85.99,23086.0,75.8875,76.1087,75.7991,76.0644,23086.0
2022-02-23 09:45:00,85.96,86.03,85.79,85.8,23090.0,76.0379,76.0998,75.8875,75.8964,23090.0
2022-02-23 09:50:00,85.79,85.88,85.5,85.75,21957.0,75.8875,75.9671,75.631,75.8521,21957.0
2022-02-23 09:55:00,85.75,85.9,85.71,85.82,24025.0,75.8521,75.9848,75.8168,75.9141,24025.0
2022-02-23 10:00:00,85.81,85.89,85.74,85.82,23330.0,75.9052,75.976,75.8433,75.9141,23330.0
2022-02-23 10:05:00,85.78,85.86,85.56,85.56,17067.0,75.8787,75.9494,75.6841,75.6841,17067.0
2022-02-23 10:10:00,85.57,85.57,85.35,85.35,10812.0,75.6929,75.6929,75.4983,75.4983,10812.0
2022-02-23 10:15:00,85.36,85.53,85.34,85.45,26925.0,75.5072,75.6575,75.4895,75.5868,26925.0
2022-02-23 10:20:00,85.46,85.51,85.39,85.4,18495.0,75.5956,75.6398,75.5337,75.5425,18495.0
2022-02-23 10:25:00,85.39,85.43,85.27,85.33,22663.0,75.5337,75.5691,75.4275,75.4806,22663.0
2022-02-23 10:30:00,85.33,85.33,85.16,85.23,21155.0,75.4806,75.4806,75.3302,75.3922,21155.0
2022-02-23 10:35:00,85.21,85.35,85.21,85.25,20919.0,75.3745,75.4983,75.3745,75.4099,20919.0
2022-02-23 10:40:00,85.26,85.33,85.16,85.24,21423.0,75.4187,75.4806,75.3302,75.401,21423.0
2022-02-23 10:45:00,85.24,85.38,85.21,85.38,21074.0,75.401,75.5248,75.3745,75.5248,21074.0
2022-02-23 10:50:00,85.37,85.51,85.32,85.51,24365.0,75.516,75.6398,75.4718,75.6398,24365.0
2022-02-23 10:55:00,85.5,85.52,85.26,85.34,19503.0,75.631,75.6487,75.4187,75.4895,19503.0
2022-02-23 11:00:00,85.33,85.46,85.29,85.39,19085.0,75.4806,75.5956,75.4452,75.5337,19085.0
2022-02-23 11:05:00,85.41,85.42,85.35,85.4,15286.0,75.5514,75.5602,75.4983,75.5425,15286.0
2022-02-23 11:10:00,85.4,85.54,85.38,85.51,22969.0,75.5425,75.6664,75.5248,75.6398,22969.0
2022-02-23 11:15:00,85.5,85.69,85.49,85.68,36967.0,75.631,75.7991,75.6222,75.7902,36967.0
2022-02-23 11:20:00,85.67,85.74,85.63,85.72,17978.0,75.7814,75.8433,75.746,75.8256,17978.0
2022-02-23 11:25:00,85.71,85.78,85.64,85.64,33112.0,75.8168,75.8787,75.7548,75.7548,33112.0
2022-02-23 11:30:00,85.65,85.66,85.53,85.53,21282.0,75.7637,75.7725,75.6575,75.6575,21282.0
2022-02-23 11:35:00,85.53,85.67,85.5,85.6,55140.0,75.6575,75.7814,75.631,75.7195,55140.0
2022-02-23 11:40:00,85.6,85.64,85.56,85.6,28451.0,75.7195,75.7548,75.6841,75.7195,28451.0
2022-02-23 11:45:00,85.6,85.7,85.59,85.67,19134.0,75.7195,75.8079,75.7106,75.7814,19134.0
2022-02-23 11:50:00,85.68,85.69,85.56,85.58,20382.0,75.7902,75.7991,75.6841,75.7018,20382.0
2022-02-23 11:55:00,85.58,85.66,85.58,85.59,28904.0,75.7018,75.7725,75.7018,75.7106,28904.0
2022-02-23 12:00:00,85.59,85.59,85.45,85.55,43055.0,75.7106,75.7106,75.5868,75.6752,43055.0
2022-02-23 12:05:00,85.54,85.57,85.34,85.46,26055.0,75.6664,75.6929,75.4895,75.5956,26055.0
2022-02-23 12:10:00,85.46,85.53,85.44,85.46,19885.0,75.5956,75.6575,75.5779,75.5956,19885.0
2022-02-23 12:15:00,85.47,85.56,85.44,85.56,23546.0,75.6045,75.6841,75.5779,75.6841,23546.0
2022-02-23 12:20:00,85.56,85.59,85.54,85.55,14069.0,75.6841,75.7106,75.6664,75.6752,14069.0
2022-02-23 12:25:00,85.54,85.6,85.5,85.55,16446.0,75.6664,75.7195,75.631,75.6752,16446.0
2022-02-23 12:30:00,85.55,85.58,85.42,85.47,17446.0,75.6752,75.7018,75.5602,75.6045,17446.0
2022-02-23 12:35:00,85.46,85.49,85.37,85.43,17465.0,75.5956,75.6222,75.516,75.5691,17465.0
2022-02-23 12:40:00,85.43,85.48,85.39,85.45,18144.0,75.5691,75.6133,75.5337,75.5868,18144.0
2022-02-23 12:45:00,85.44,85.45,85.26,85.26,10881.0,75.5779,75.5868,75.4187,75.4187,10881.0
2022-02-23 12:50:00,85.25,85.26,85.13,85.25,20876.0,75.4099,75.4187,75.3037,75.4099,20876.0
2022-02-23 12:55:00,85.24,85.27,85.18,85.27,10087.0,75.401,75.4275,75.3479,75.4275,10087.0
2022-02-23 13:00:00,85.27,85.27,85.1,85.13,19895.0,75.4275,75.4275,75.2772,75.3037,19895.0
2022-02-23 13:05:00,85.15,85.2,85.09,85.13,9980.0,75.3214,75.3656,75.2683,75.3037,9980.0
2022-02-23 13:10:00,85.14,85.17,84.95,85.0,16531.0,75.3126,75.3391,75.1445,75.1887,16531.0
2022-02-23 13:15:00,85.0,85.14,84.98,85.12,13685.0,75.1887,75.3126,75.171,75.2949,13685.0
2022-02-23 13:20:00,85.1,85.11,85.03,85.07,8692.0,75.2772,75.286,75.2152,75.2506,8692.0
2022-02-23 13:25:00,85.08,85.14,84.98,84.98,17723.0,75.2595,75.3126,75.171,75.171,17723.0
2022-02-23 13:30:00,84.99,85.0,84.81,84.82,8840.0,75.1799,75.1887,75.0206,75.0295,8840.0
2022-02-23 13:35:00,84.82,85.01,84.77,84.97,15222.0,75.0295,75.1976,74.9853,75.1622,15222.0
2022-02-23 13:40:00,84.96,85.15,84.93,85.15,23838.0,75.1533,75.3214,75.1268,75.3214,23838.0
2022-02-23 13:45:00,85.16,85.36,85.13,85.27,16864.0,75.3302,75.5072,75.3037,75.4275,16864.0
2022-02-23 13:50:00,85.27,85.33,85.17,85.19,11999.0,75.4275,75.4806,75.3391,75.3568,11999.0
2022-02-23 13:55:00,85.19,85.39,85.19,85.37,13403.0,75.3568,75.5337,75.3568,75.516,13403.0
2022-02-23 14:00:00,85.36,85.37,85.14,85.17,13278.0,75.5072,75.516,75.3126,75.3391,13278.0
2022-02-23 14:05:00,85.19,85.28,85.12,85.15,23284.0,75.3568,75.4364,75.2949,75.3214,23284.0
2022-02-23 14:10:00,85.16,85.24,85.08,85.15,19158.0,75.3302,75.401,75.2595,75.3214,19158.0
2022-02-23 14:15:00,85.12,85.22,85.07,85.12,15044.0,75.2949,75.3833,75.2506,75.2949,15044.0
2022-02-23 14:20:00,85.11,85.14,84.96,84.97,14321.0,75.286,75.3126,75.1533,75.1622,14321.0
2022-02-23 14:25:00,84.99,85.03,84.94,84.94,12402.0,75.1799,75.2152,75.1356,75.1356,12402.0
2022-02-23 14:30:00,84.96,85.09,84.95,85.06,24809.0,75.1533,75.2683,75.1445,75.2418,24809.0
2022-02-23 14:35:00,85.07,85.13,85.05,85.08,13217.0,75.2506,75.3037,75.2329,75.2595,13217.0
2022-02-23 14:40:00,85.06,85.06,84.85,84.89,20921.0,75.2418,75.2418,75.056,75.0914,20921.0
2022-02-23 14:45:00,84.89,85.02,84.89,84.93,19813.0,75.0914,75.2064,75.0914,75.1268,19813.0
2022-02-23 14:50:00,84.93,84.94,84.75,84.75,16223.0,75.1268,75.1356,74.9676,74.9676,16223.0
2022-02-23 14:55:00,84.77,84.91,84.77,84.91,16650.0,74.9853,75.1091,74.9853,75.1091,16650.0
2022-02-23 15:00:00,84.9,84.9,84.76,84.79,18242.0,75.1003,75.1003,74.9764,75.003,18242.0
2022-02-23 15:05:00,84.79,84.89,84.76,84.81,18955.0,75.003,75.0914,74.9764,75.0206,18955.0
2022-02-23 15:10:00,84.8,84.88,84.75,84.85,23646.0,75.0118,75.0826,74.9676,75.056,23646.0
2022-02-23 15:15:00,84.85,84.93,84.78,84.81,20801.0,75.056,75.1268,74.9941,75.0206,20801.0
2022-02-23 15:20:00,84.82,84.88,84.78,84.87,19318.0,75.0295,75.0826,74.9941,75.0737,19318.0
2022-02-23 15:25:00,84.87,84.98,84.84,84.92,29143.0,75.0737,75.171,75.0472,75.1179,29143.0
2022-02-23 15:30:00,84.93,84.93,84.77,84.85,31618.0,75.1268,75.1268,74.9853,75.056,31618.0
2022-02-23 15:35:00,84.84,84.91,84.8,84.83,38341.0,75.0472,75.1091,75.0118,75.0383,38341.0
2022-02-23 15:40:00,84.84,84.85,84.74,84.75,51465.0,75.0472,75.056,74.9587,74.9676,51465.0
2022-02-23 15:45:00,84.75,84.89,84.7,84.79,49102.0,74.9676,75.0914,74.9233,75.003,49102.0
2022-02-23 15:50:00,84.78,84.88,84.64,84.67,141960.0,74.9941,75.0826,74.8703,74.8968,141960.0
2022-02-23 15:55:00,84.68,84.72,84.43,84.59,331159.0,74.9056,74.941,74.6845,74.826,331159.0
2022-02-24 09:30:00,87.15,87.21,86.14,86.71,323655.0,77.0905,77.1436,76.1971,76.7013,323655.0
2022-02-24 09:35:00,86.7,86.7,85.62,85.95,103863.0,76.6925,76.6925,75.7371,76.0291,103863.0
2022-02-24 09:40:00,85.95,86.92,85.94,86.4,94690.0,76.0291,76.8871,76.0202,76.4271,94690.0
2022-02-24 09:45:00,86.38,86.45,85.95,86.2,118590.0,76.4094,76.4713,76.0291,76.2502,118590.0
2022-02-24 09:50:00,86.22,86.38,85.92,86.08,56302.0,76.2679,76.4094,76.0025,76.1441,56302.0
2022-02-24 09:55:00,86.09,86.63,85.97,86.5,99460.0,76.1529,76.6306,76.0467,76.5156,99460.0
2022-02-24 10:00:00,86.47,86.7,86.28,86.35,84098.0,76.489,76.6925,76.321,76.3829,84098.0
2022-02-24 10:05:00,86.36,86.43,85.97,86.02,32421.0,76.3917,76.4537,76.0467,76.091,32421.0
2022-02-24 10:10:00,86.06,86.16,85.77,86.0,95970.0,76.1264,76.2148,75.8698,76.0733,95970.0
2022-02-24 10:15:00,85.99,86.01,85.62,85.83,54744.0,76.0644,76.0821,75.7371,75.9229,54744.0
2022-02-24 10:20:00,85.82,85.97,85.67,85.71,68108.0,75.9141,76.0467,75.7814,75.8168,68108.0
2022-02-24 10:25:00,85.73,86.08,85.64,86.06,86638.0,75.8344,76.1441,75.7548,76.1264,86638.0
2022-02-24 10:30:00,86.06,86.53,86.0,86.36,39662.0,76.1264,76.5421,76.0733,76.3917,39662.0
2022-02-24 10:35:00,86.38,86.49,86.28,86.46,26493.0,76.4094,76.5067,76.321,76.4802,26493.0
2022-02-24 10:40:00,86.43,86.68,86.2,86.58,44679.0,76.4537,76.6748,76.2502,76.5863,44679.0
2022-02-24 10:45:00,86.57,86.68,86.2,86.2,62389.0,76.5775,76.6748,76.2502,76.2502,62389.0
2022-02-24 10:50:00,86.2,86.47,86.17,86.37,54127.0,76.2502,76.489,76.2237,76.4006,54127.0
2022-02-24 10:55:00,86.37,86.37,86.03,86.29,37080.0,76.4006,76.4006,76.0998,76.3298,37080.0
2022-02-24 11:00:00,86.27,86.3,86.0,86.15,36609.0,76.3121,76.3387,76.0733,76.206,36609.0
2022-02-24 11:05:00,86.15,86.37,86.1,86.34,35806.0,76.206,76.4006,76.1617,76.374,35806.0
2022-02-24 11:10:00,86.34,86.43,86.3,86.33,52238.0,76.374,76.4537,76.3387,76.3652,52238.0
2022-02-24 11:15:00,86.34,86.65,86.33,86.55,33115.0,76.374,76.6483,76.3652,76.5598,33115.0
2022-02-24 11:20:00,86.49,86.63,86.38,86.54,24724.0,76.5067,76.6306,76.4094,76.551,24724.0
2022-02-24 11:25:00,86.54,86.56,86.36,86.38,30850.0,76.551,76.5686,76.3917,76.4094,30850.0
2022-02-24 11:30:00,86.35,86.64,86.32,86.5,24802.0,76.3829,76.6394,76.3563,76.5156,24802.0
2022-02-24 11:35:00,86.5,86.62,86.34,86.55,16523.0,76.5156,76.6217,76.374,76.5598,16523.0
2022-02-24 11:40:00,86.55,86.55,86.28,86.34,18332.0,76.5598,76.5598,76.321,76.374,18332.0
2022-02-24 11:45:00,86.36,86.59,86.31,86.57,25465.0,76.3917,76.5952,76.3475,76.5775,25465.0
2022-02-24 11:50:00,86.59,86.71,86.54,86.64,16424.0,76.5952,76.7013,76.551,76.6394,16424.0
2022-02-24 11:55:00,86.64,86.7,86.23,86.55,89423.0,76.6394,76.6925,76.2767,76.5598,89423.0
2022-02-24 12:00:00,86.54,86.61,86.36,86.42,51740.0,76.551,76.6129,76.3917,76.4448,51740.0
2022-02-24 12:05:00,86.43,86.44,86.11,86.33,96533.0,76.4537,76.4625,76.1706,76.3652,96533.0
2022-02-24 12:10:00,86.32,86.47,86.21,86.22,24362.0,76.3563,76.489,76.259,76.2679,24362.0
2022-02-24 12:15:00,86.23,86.23,85.94,86.13,61185.0,76.2767,76.2767,76.0202,76.1883,61185.0
2022-02-24 12:20:00,86.12,86.14,85.92,85.94,20458.0,76.1794,76.1971,76.0025,76.0202,20458.0
2022-02-24 12:25:00,85.95,86.05,85.79,85.87,134593.0,76.0291,76.1175,75.8875,75.9583,134593.0
2022-02-24 12:30:00,85.85,85.87,85.59,85.61,48974.0,75.9406,75.9583,75.7106,75.7283,48974.0
2022-02-24 12:35:00,85.61,85.72,85.52,85.69,22086.0,75.7283,75.8256,75.6487,75.7991,22086.0
2022-02-24 12:40:00,85.67,85.99,85.67,85.81,28132.0,75.7814,76.0644,75.7814,75.9052,28132.0
2022-02-24 12:45:00,85.81,85.82,85.58,85.71,30238.0,75.9052,75.9141,75.7018,75.8168,30238.0
2022-02-24 12:50:00,85.72,85.9,85.71,85.9,32519.0,75.8256,75.9848,75.8168,75.9848,32519.0
2022-02-24 12:55:00,85.9,85.91,85.54,85.58,19389.0,75.9848,75.9937,75.6664,75.7018,19389.0
2022-02-24 13:00:00,85.58,85.61,85.4,85.47,19536.0,75.7018,75.7283,75.5425,75.6045,19536.0
2022-02-24 13:05:00,85.46,85.64,85.45,85.64,22531.0,75.5956,75.7548,75.5868,75.7548,22531.0
2022-02-24 13:10:00,85.63,85.79,85.5,85.79,34429.0,75.746,75.8875,75.631,75.8875,34429.0
2022-02-24 13:15:00,85.78,85.82,85.49,85.5,33557.0,75.8787,75.9141,75.6222,75.631,33557.0
2022-02-24 13:20:00,85.49,85.58,85.31,85.44,28163.0,75.6222,75.7018,75.4629,75.5779,28163.0
2022-02-24 13:25:00,85.44,85.53,85.32,85.38,18543.0,75.5779,75.6575,75.4718,75.5248,18543.0
2022-02-24 13:30:00,85.39,85.58,85.28,85.42,17762.0,75.5337,75.7018,75.4364,75.5602,17762.0
2022-02-24 13:35:00,85.43,85.45,85.22,85.22,16924.0,75.5691,75.5868,75.3833,75.3833,16924.0
2022-02-24 13:40:00,85.23,85.24,84.96,84.99,26724.0,75.3922,75.401,75.1533,75.1799,26724.0
2022-02-24 13:45:00,84.98,85.47,84.87,85.45,27552.0,75.171,75.6045,75.0737,75.5868,27552.0
2022-02-24 13:50:00,85.41,85.58,85.4,85.5,41179.0,75.5514,75.7018,75.5425,75.631,41179.0
2022-02-24 13:55:00,85.52,85.62,85.49,85.5,43676.0,75.6487,75.7371,75.6222,75.631,43676.0
2022-02-24 14:00:00,85.53,85.63,85.49,85.59,31793.0,75.6575,75.746,75.6222,75.7106,31793.0
2022-02-24 14:05:00,85.57,85.64,85.41,85.41,38487.0,75.6929,75.7548,75.5514,75.5514,38487.0
2022-02-24 14:10:00,85.43,85.52,85.38,85.47,16470.0,75.5691,75.6487,75.5248,75.6045,16470.0
2022-02-24 14:15:00,85.47,85.73,85.36,85.68,19872.0,75.6045,75.8344,75.5072,75.7902,19872.0
2022-02-24 14:20:00,85.66,85.82,85.65,85.76,18118.0,75.7725,75.9141,75.7637,75.861,18118.0
2022-02-24 14:25:00,85.76,85.92,85.73,85.86,23354.0,75.861,76.0025,75.8344,75.9494,23354.0
2022-02-24 14:30:00,85.85,86.04,85.82,86.0,23678.0,75.9406,76.1087,75.9141,76.0733,23678.0
2022-02-24 14:35:00,86.04,86.07,85.97,86.07,16520.0,76.1087,76.1352,76.0467,76.1352,16520.0
2022-02-24 14:40:00,86.08,86.15,85.98,86.09,23485.0,76.1441,76.206,76.0556,76.1529,23485.0
2022-02-24 14:45:00,86.07,86.17,86.0,86.04,17190.0,76.1352,76.2237,76.0733,76.1087,17190.0
2022-02-24 14:50:00,86.03,86.08,85.92,85.95,24354.0,76.0998,76.1441,76.0025,76.0291,24354.0
2022-02-24 14:55:00,85.95,86.05,85.91,86.05,32261.0,76.0291,76.1175,75.9937,76.1175,32261.0
2022-02-24 15:00:00,86.06,86.27,86.04,86.27,29763.0,76.1264,76.3121,76.1087,76.3121,29763.0
2022-02-24 15:05:00,86.27,86.31,86.1,86.11,22847.0,76.3121,76.3475,76.1617,76.1706,22847.0
2022-02-24 15:10:00,86.12,86.22,86.1,86.12,23214.0,76.1794,76.2679,76.1617,76.1794,23214.0
2022-02-24 15:15:00,86.12,86.15,85.95,85.97,31998.0,76.1794,76.206,76.0291,76.0467,31998.0
2022-02-24 15:20:00,85.97,86.06,85.89,86.05,25987.0,76.0467,76.1264,75.976,76.1175,25987.0
2022-02-24 15:25:00,86.06,86.06,85.81,85.84,23650.0,76.1264,76.1264,75.9052,75.9318,23650.0
2022-02-24 15:30:00,85.82,86.12,85.76,86.07,32176.0,75.9141,76.1794,75.861,76.1352,32176.0
2022-02-24 15:35:00,86.08,86.09,85.99,86.07,27641.0,76.1441,76.1529,76.0644,76.1352,27641.0
2022-02-24 15:40:00,86.08,86.19,86.06,86.06,36674.0,76.1441,76.2414,76.1264,76.1264,36674.0
2022-02-24 15:45:00,86.07,86.24,86.06,86.17,38069.0,76.1352,76.2856,76.1264,76.2237,38069.0
2022-02-24 15:50:00,86.18,86.63,86.17,86.51,83173.0,76.2325,76.6306,76.2237,76.5244,83173.0
2022-02-24 15:55:00,86.5,86.81,86.3,86.59,470434.0,76.5156,76.7898,76.3387,76.5952,470434.0
2022-02-25 09:30:00,87.06,87.6,86.9,87.52,85421.0,77.0109,77.4886,76.8694,77.4178,85421.0
2022-02-25 09:35:00,87.49,88.14,87.45,88.09,58513.0,77.3913,77.9663,77.3559,77.922,58513.0
2022-02-25 09:40:00,88.13,88.23,87.79,87.9,41729.0,77.9574,78.0459,77.6567,77.754,41729.0
2022-02-25 09:45:00,87.88,87.98,87.36,87.38,52930.0,77.7363,77.8247,77.2763,77.294,52930.0
2022-02-25 09:50:00,87.33,87.67,87.28,87.31,33252.0,77.2498,77.5505,77.2055,77.2321,33252.0
2022-02-25 09:55:00,87.32,87.47,87.25,87.36,33504.0,77.2409,77.3736,77.179,77.2763,33504.0
2022-02-25 10:00:00,87.4,87.86,87.38,87.74,30220.0,77.3117,77.7186,77.294,77.6124,30220.0
2022-02-25 10:05:00,87.72,87.79,87.59,87.61,15953.0,77.5947,77.6567,77.4798,77.4974,15953.0
2022-02-25 10:10:00,87.59,87.76,87.48,87.71,16155.0,77.4798,77.6301,77.3825,77.5859,16155.0
2022-02-25 10:15:00,87.74,87.74,87.36,87.58,19462.0,77.6124,77.6124,77.2763,77.4709,19462.0
2022-02-25 10:20:00,87.61,87.65,87.32,87.53,22052.0,77.4974,77.5328,77.2409,77.4267,22052.0
2022-02-25 10:25:00,87.54,87.85,87.53,87.85,7726.0,77.4355,77.7097,77.4267,77.7097,7726.0
2022-02-25 10:30:00,87.87,87.94,87.8,87.84,13325.0,77.7274,77.7894,77.6655,77.7009,13325.0
2022-02-25 10:35:00,87.83,88.04,87.77,88.02,15646.0,77.6921,77.8778,77.639,77.8601,15646.0
2022-02-25 10:40:00,88.03,88.14,87.91,87.98,14187.0,77.869,77.9663,77.7628,77.8247,14187.0
2022-02-25 10:45:00,87.98,87.99,87.76,87.98,14338.0,77.8247,77.8336,77.6301,77.8247,14338.0
2022-02-25 10:50:00,87.99,88.2,87.99,88.19,19757.0,77.8336,78.0193,77.8336,78.0105,19757.0
2022-02-25 10:55:00,88.19,88.23,88.06,88.2,18748.0,78.0105,78.0459,77.8955,78.0193,18748.0
2022-02-25 11:00:00,88.21,88.47,88.08,88.44,21558.0,78.0282,78.2582,77.9132,78.2316,21558.0
2022-02-25 11:05:00,88.43,88.65,88.42,88.6,23638.0,78.2228,78.4174,78.214,78.3732,23638.0
2022-02-25 11:10:00,88.57,88.63,88.43,88.49,12796.0,78.3466,78.3997,78.2228,78.2759,12796.0
2022-02-25 11:15:00,88.48,88.56,88.39,88.51,12727.0,78.267,78.3378,78.1874,78.2936,12727.0
2022-02-25 11:20:00,88.52,88.73,88.49,88.65,20077.0,78.3024,78.4882,78.2759,78.4174,20077.0
2022-02-25 11:25:00,88.65,88.68,88.49,88.54,18757.0,78.4174,78.4439,78.2759,78.3201,18757.0
2022-02-25 11:30:00,88.54,88.65,88.52,88.56,24989.0,78.3201,78.4174,78.3024,78.3378,24989.0
2022-02-25 11:35:00,88.56,88.66,88.46,88.65,18681.0,78.3378,78.4262,78.2493,78.4174,18681.0
2022-02-25 11:40:00,88.66,88.66,88.48,88.53,16706.0,78.4262,78.4262,78.267,78.3113,16706.0
2022-02-25 11:45:00,88.53,88.56,88.36,88.55,17804.0,78.3113,78.3378,78.1609,78.3289,17804.0
2022-02-25 11:50:00,88.56,88.69,88.53,88.68,20334.0,78.3378,78.4528,78.3113,78.4439,20334.0
2022-02-25 11:55:00,88.69,88.81,88.69,88.78,13635.0,78.4528,78.5589,78.4528,78.5324,13635.0
2022-02-25 12:00:00,88.78,88.88,88.69,88.79,18065.0,78.5324,78.6209,78.4528,78.5412,18065.0
2022-02-25 12:05:00,88.77,88.88,88.73,88.84,22529.0,78.5236,78.6209,78.4882,78.5855,22529.0
2022-02-25 12:10:00,88.85,89.0,88.82,88.97,21574.0,78.5943,78.727,78.5678,78.7005,21574.0
2022-02-25 12:15:00,88.97,89.06,88.92,88.94,16071.0,78.7005,78.7801,78.6562,78.6739,16071.0
2022-02-25 12:20:00,88.95,89.03,88.92,89.03,12664.0,78.6828,78.7535,78.6562,78.7535,12664.0
2022-02-25 12:25:00,89.04,89.06,88.98,89.0,14213.0,78.7624,78.7801,78.7093,78.727,14213.0
2022-02-25 12:30:00,89.0,89.02,88.89,88.99,17011.0,78.727,78.7447,78.6297,78.7182,17011.0
2022-02-25 12:35:00,88.98,89.07,88.97,89.03,15721.0,78.7093,78.7889,78.7005,78.7535,15721.0
2022-02-25 12:40:00,89.05,89.16,89.04,89.12,7584.0,78.7712,78.8685,78.7624,78.8332,7584.0
2022-02-25 12:45:00,89.14,89.15,89.07,89.07,7177.0,78.8508,78.8597,78.7889,78.7889,7177.0
2022-02-25 12:50:00,89.05,89.12,89.02,89.02,11787.0,78.7712,78.8332,78.7447,78.7447,11787.0
2022-02-25 12:55:00,89.02,89.05,88.91,89.01,17410.0,78.7447,78.7712,78.6474,78.7358,17410.0
2022-02-25 13:00:00,89.02,89.14,88.97,89.03,10453.0,78.7447,78.8508,78.7005,78.7535,10453.0
2022-02-25 13:05:00,89.03,89.07,88.95,88.96,9586.0,78.7535,78.7889,78.6828,78.6916,9586.0
2022-02-25 13:10:00,88.93,89.01,88.89,88.98,36901.0,78.6651,78.7358,78.6297,78.7093,36901.0
2022-02-25 13:15:00,88.98,89.1,88.84,89.06,23496.0,78.7093,78.8155,78.5855,78.7801,23496.0
2022-02-25 13:20:00,89.09,89.16,89.0,89.02,19248.0,78.8066,78.8685,78.727,78.7447,19248.0
2022-02-25 13:25:00,89.02,89.15,89.02,89.15,9079.0,78.7447,78.8597,78.7447,78.8597,9079.0
2022-02-25 13:30:00,89.16,89.21,89.12,89.14,8712.0,78.8685,78.9128,78.8332,78.8508,8712.0
2022-02-25 13:35:00,89.1,89.15,89.04,89.12,14134.0,78.8155,78.8597,78.7624,78.8332,14134.0
2022-02-25 13:40:00,89.14,89.44,89.14,89.42,13965.0,78.8508,79.1162,78.8508,79.0985,13965.0
2022-02-25 13:45:00,89.42,89.53,89.37,89.46,15745.0,79.0985,79.1958,79.0543,79.1339,15745.0
2022-02-25 13:50:00,89.5,89.57,89.45,89.48,17369.0,79.1693,79.2312,79.1251,79.1516,17369.0
2022-02-25 13:55:00,89.46,89.46,89.18,89.19,12391.0,79.1339,79.1339,78.8862,78.8951,12391.0
2022-02-25 14:00:00,89.2,89.29,89.12,89.25,9724.0,78.9039,78.9835,78.8332,78.9481,9724.0
2022-02-25 14:05:00,89.23,89.25,89.05,89.2,20614.0,78.9305,78.9481,78.7712,78.9039,20614.0
2022-02-25 14:10:00,89.23,89.33,89.21,89.3,12731.0,78.9305,79.0189,78.9128,78.9924,12731.0
2022-02-25 14:15:00,89.31,89.31,89.15,89.15,10684.0,79.0012,79.0012,78.8597,78.8597,10684.0
2022-02-25 14:20:00,89.14,89.25,89.09,89.23,10687.0,78.8508,78.9481,78.8066,78.9305,10687.0
2022-02-25 14:25:00,89.23,89.29,89.18,89.26,7913.0,78.9305,78.9835,78.8862,78.957,7913.0
2022-02-25 14:30:00,89.27,89.34,89.13,89.2,9954.0,78.9658,79.0278,78.842,78.9039,9954.0
2022-02-25 14:35:00,89.18,89.25,89.02,89.02,13603.0,78.8862,78.9481,78.7447,78.7447,13603.0
2022-02-25 14:40:00,89.02,89.11,88.99,89.09,24678.0,78.7447,78.8243,78.7182,78.8066,24678.0
2022-02-25 14:45:00,89.07,89.21,89.05,89.15,8258.0,78.7889,78.9128,78.7712,78.8597,8258.0
2022-02-25 14:50:00,89.15,89.15,88.97,89.04,19856.0,78.8597,78.8597,78.7005,78.7624,19856.0
2022-02-25 14:55:00,89.06,89.17,88.98,88.98,14258.0,78.7801,78.8774,78.7093,78.7093,14258.0
2022-02-25 15:00:00,88.98,89.04,88.88,89.01,31074.0,78.7093,78.7624,78.6209,78.7358,31074.0
2022-02-25 15:05:00,89.02,89.12,89.02,89.05,12443.0,78.7447,78.8332,78.7447,78.7712,12443.0
2022-02-25 15:10:00,89.04,89.05,88.93,89.01,15562.0,78.7624,78.7712,78.6651,78.7358,15562.0
2022-02-25 15:15:00,89.02,89.13,89.01,89.05,13533.0,78.7447,78.842,78.7358,78.7712,13533.0
2022-02-25 15:20:00,89.05,89.11,89.0,89.05,14959.0,78.7712,78.8243,78.727,78.7712,14959.0
2022-02-25 15:25:00,89.03,89.07,88.92,88.95,19319.0,78.7535,78.7889,78.6562,78.6828,19319.0
2022-02-25 15:30:00,88.98,89.1,88.92,88.93,33772.0,78.7093,78.8155,78.6562,78.6651,33772.0
2022-02-25 15:35:00,88.92,89.0,88.83,88.99,45583.0,78.6562,78.727,78.5766,78.7182,45583.0
2022-02-25 15:40:00,89.0,89.09,88.97,89.01,34947.0,78.727,78.8066,78.7005,78.7358,34947.0
2022-02-25 15:45:00,89.01,89.16,88.97,89.11,43766.0,78.7358,78.8685,78.7005,78.8243,43766.0
2022-02-25 15:50:00,89.11,89.39,89.11,89.34,88811.0,78.8243,79.072,78.8243,79.0278,88811.0
2022-02-25 15:55:00,89.34,89.54,89.28,89.51,209233.0,79.0278,79.2047,78.9747,79.1781,209233.0
2022-02-28 09:30:00,88.84,89.01,88.44,88.73,90498.0,78.5855,78.7358,78.2316,78.4882,90498.0
2022-02-28 09:35:00,88.67,89.2,88.62,89.14,16951.0,78.4351,78.9039,78.3909,78.8508,16951.0
2022-02-28 09:40:00,89.12,89.44,88.99,89.4,32443.0,78.8332,79.1162,78.7182,79.0808,32443.0
2022-02-28 09:45:00,89.44,89.48,89.22,89.43,24121.0,79.1162,79.1516,78.9216,79.1074,24121.0
2022-02-28 09:50:00,89.44,89.52,89.3,89.37,30610.0,79.1162,79.187,78.9924,79.0543,30610.0
2022-02-28 09:55:00,89.37,89.55,89.36,89.49,50362.0,79.0543,79.2135,79.0454,79.1604,50362.0
2022-02-28 10:00:00,89.47,89.77,89.42,89.69,48398.0,79.1428,79.4081,79.0985,79.3374,48398.0
2022-02-28 10:05:00,89.72,89.77,89.43,89.56,35210.0,79.3639,79.4081,79.1074,79.2224,35210.0
2022-02-28 10:10:00,89.56,89.9,89.54,89.69,56946.0,79.2224,79.5231,79.2047,79.3374,56946.0
2022-02-28 10:15:00,89.66,89.75,89.52,89.55,57537.0,79.3108,79.3904,79.187,79.2135,57537.0
2022-02-28 10:20:00,89.55,89.79,89.5,89.66,28833.0,79.2135,79.4258,79.1693,79.3108,28833.0
2022-02-28 10:25:00,89.7,89.7,89.58,89.58,13529.0,79.3462,79.3462,79.2401,79.2401,13529.0
2022-02-28 10:30:00,89.57,89.82,89.55,89.73,23206.0,79.2312,79.4524,79.2135,79.3727,23206.0
2022-02-28 10:35:00,89.71,89.79,89.63,89.78,16761.0,79.3551,79.4258,79.2843,79.417,16761.0
2022-02-28 10:40:00,89.82,89.85,89.7,89.82,14741.0,79.4524,79.4789,79.3462,79.4524,14741.0
2022-02-28 10:45:00,89.82,89.92,89.81,89.81,13970.0,79.4524,79.5408,79.4435,79.4435,13970.0
2022-02-28 10:50:00,89.8,89.81,89.62,89.62,11470.0,79.4347,79.4435,79.2754,79.2754,11470.0
2022-02-28 10:55:00,89.63,89.65,89.5,89.62,12417.0,79.2843,79.302,79.1693,79.2754,12417.0
2022-02-28 11:00:00,89.63,89.7,89.51,89.54,9701.0,79.2843,79.3462,79.1781,79.2047,9701.0
2022-02-28 11:05:00,89.55,89.69,89.52,89.67,7464.0,79.2135,79.3374,79.187,79.3197,7464.0
2022-02-28 11:10:00,89.67,89.71,89.53,89.53,8783.0,79.3197,79.3551,79.1958,79.1958,8783.0
2022-02-28 11:15:00,89.54,89.75,89.53,89.72,59996.0,79.2047,79.3904,79.1958,79.3639,59996.0
2022-02-28 11:20:00,89.73,89.89,89.72,89.88,17126.0,79.3727,79.5143,79.3639,79.5054,17126.0
2022-02-28 11:25:00,89.87,89.92,89.8,89.86,47216.0,79.4966,79.5408,79.4347,79.4877,47216.0
2022-02-28 11:30:00,89.84,89.87,89.73,89.75,16748.0,79.47,79.4966,79.3727,79.3904,16748.0
2022-02-28 11:35:00,89.77,89.77,89.53,89.56,16443.0,79.4081,79.4081,79.1958,79.2224,16443.0
2022-02-28 11:40:00,89.56,89.61,89.46,89.61,19416.0,79.2224,79.2666,79.1339,79.2666,19416.0
2022-02-28 11:45:00,89.59,89.63,89.53,89.58,20838.0,79.2489,79.2843,79.1958,79.2401,20838.0
2022-02-28 11:50:00,89.58,89.66,89.52,89.61,12627.0,79.2401,79.3108,79.187,79.2666,12627.0
2022-02-28 11:55:00,89.62,89.77,89.62,89.67,10655.0,79.2754,79.4081,79.2754,79.3197,10655.0
2022-02-28 12:00:00,89.68,89.77,89.67,89.69,10925.0,79.3285,79.4081,79.3197,79.3374,10925.0
2022-02-28 12:05:00,89.68,89.71,89.61,89.61,11438.0,79.3285,79.3551,79.2666,79.2666,11438.0
2022-02-28 12:10:00,89.62,89.62,89.52,89.54,13718.0,79.2754,79.2754,79.187,79.2047,13718.0
2022-02-28 12:15:00,89.52,89.62,89.4,89.61,22283.0,79.187,79.2754,79.0808,79.2666,22283.0
2022-02-28 12:20:00,89.59,89.6,89.42,89.44,16136.0,79.2489,79.2577,79.0985,79.1162,16136.0
2022-02-28 12:25:00,89.44,89.5,89.41,89.43,14257.0,79.1162,79.1693,79.0897,79.1074,14257.0
2022-02-28 12:30:00,89.43,89.52,89.35,89.44,17372.0,79.1074,79.187,79.0366,79.1162,17372.0
2022-02-28 12:35:00,89.44,89.49,89.42,89.48,8952.0,79.1162,79.1604,79.0985,79.1516,8952.0
2022-02-28 12:40:00,89.49,89.59,89.45,89.49,15805.0,79.1604,79.2489,79.1251,79.1604,15805.0
2022-02-28 12:45:00,89.49,89.61,89.45,89.51,20676.0,79.1604,79.2666,79.1251,79.1781,20676.0
2022-02-28 12:50:00,89.51,89.54,89.47,89.49,17095.0,79.1781,79.2047,79.1428,79.1604,17095.0
2022-02-28 12:55:00,89.51,89.57,89.47,89.5,36969.0,79.1781,79.2312,79.1428,79.1693,36969.0
2022-02-28 13:00:00,89.49,89.62,89.47,89.51,21633.0,79.1604,79.2754,79.1428,79.1781,21633.0
2022-02-28 13:05:00,89.53,89.67,89.51,89.63,13493.0,79.1958,79.3197,79.1781,79.2843,13493.0
2022-02-28 13:10:00,89.61,89.71,89.61,89.62,25646.0,79.2666,79.3551,79.2666,79.2754,25646.0
2022-02-28 13:15:00,89.63,89.7,89.56,89.69,30554.0,79.2843,79.3462,79.2224,79.3374,30554.0
2022-02-28 13:20:00,89.67,89.72,89.62,89.7,18107.0,79.3197,79.3639,79.2754,79.3462,18107.0
2022-02-28 13:25:00,89.7,89.88,89.7,89.83,52329.0,79.3462,79.5054,79.3462,79.4612,52329.0
2022-02-28 13:30:00,89.82,89.82,89.72,89.78,34147.0,79.4524,79.4524,79.3639,79.417,34147.0
2022-02-28 13:35:00,89.79,89.86,89.74,89.82,55479.0,79.4258,79.4877,79.3816,79.4524,55479.0
2022-02-28 13:40:00,89.81,89.98,89.8,89.91,28413.0,79.4435,79.5939,79.4347,79.532,28413.0
2022-02-28 13:45:00,89.9,89.95,89.83,89.94,35112.0,79.5231,79.5673,79.4612,79.5585,35112.0
2022-02-28 13:50:00,89.97,90.16,89.96,90.11,62497.0,79.585,79.7531,79.5762,79.7089,62497.0
2022-02-28 13:55:00,90.1,90.14,90.04,90.09,82977.0,79.7,79.7354,79.647,79.6912,82977.0
2022-02-28 14:00:00,90.08,90.16,89.86,89.9,28574.0,79.6823,79.7531,79.4877,79.5231,28574.0
2022-02-28 14:05:00,89.89,89.89,89.57,89.58,24479.0,79.5143,79.5143,79.2312,79.2401,24479.0
2022-02-28 14:10:00,89.57,89.57,89.47,89.54,23932.0,79.2312,79.2312,79.1428,79.2047,23932.0
2022-02-28 14:15:00,89.53,89.59,89.44,89.59,33173.0,79.1958,79.2489,79.1162,79.2489,33173.0
2022-02-28 14:20:00,89.6,89.68,89.57,89.6,18751.0,79.2577,79.3285,79.2312,79.2577,18751.0
2022-02-28 14:25:00,89.62,89.7,89.58,89.62,12310.0,79.2754,79.3462,79.2401,79.2754,12310.0
2022-02-28 14:30:00,89.62,89.77,89.6,89.75,18273.0,79.2754,79.4081,79.2577,79.3904,18273.0
2022-02-28 14:35:00,89.76,89.82,89.68,89.68,26779.0,79.3993,79.4524,79.3285,79.3285,26779.0
2022-02-28 14:40:00,89.7,89.77,89.55,89.73,28746.0,79.3462,79.4081,79.2135,79.3727,28746.0
2022-02-28 14:45:00,89.74,89.76,89.61,89.68,29941.0,79.3816,79.3993,79.2666,79.3285,29941.0
2022-02-28 14:50:00,89.69,89.86,89.66,89.86,29415.0,79.3374,79.4877,79.3108,79.4877,29415.0
2022-02-28 14:55:00,89.84,90.01,89.84,89.95,35313.0,79.47,79.6204,79.47,79.5673,35313.0
2022-02-28 15:00:00,89.96,90.02,89.88,89.95,32172.0,79.5762,79.6293,79.5054,79.5673,32172.0
2022-02-28 15:05:00,89.95,90.11,89.85,90.09,22747.0,79.5673,79.7089,79.4789,79.6912,22747.0
2022-02-28 15:10:00,90.09,90.13,89.97,90.06,28771.0,79.6912,79.7266,79.585,79.6647,28771.0
2022-02-28 15:15:00,90.06,90.22,90.05,90.15,33607.0,79.6647,79.8062,79.6558,79.7443,33607.0
2022-02-28 15:20:00,90.15,90.28,90.15,90.22,37151.0,79.7443,79.8593,79.7443,79.8062,37151.0
2022-02-28 15:25:00,90.21,90.28,90.15,90.15,40028.0,79.7973,79.8593,79.7443,79.7443,40028.0
2022-02-28 15:30:00,90.15,90.15,90.0,90.01,40646.0,79.7443,79.7443,79.6116,79.6204,40646.0
2022-02-28 15:35:00,90.02,90.18,90.01,90.13,40020.0,79.6293,79.7708,79.6204,79.7266,40020.0
2022-02-28 15:40:00,90.14,90.38,90.14,90.33,60973.0,79.7354,79.9477,79.7354,79.9035,60973.0
2022-02-28 15:45:00,90.34,90.54,90.34,90.52,74283.0,79.9123,80.0892,79.9123,80.0716,74283.0
2022-02-28 15:50:00,90.51,90.67,90.32,90.59,190851.0,80.0627,80.2042,79.8946,80.1335,190851.0
2022-02-28 15:55:00,90.58,90.89,90.58,90.66,371365.0,80.1246,80.3988,80.1246,80.1954,371365.0
2022-03-01 09:30:00,90.22,91.06,90.21,90.95,101090.0,79.8062,80.5492,79.7973,80.4519,101090.0
2022-03-01 09:35:00,91.04,91.5,90.94,91.49,53064.0,80.5315,80.9384,80.4431,80.9296,53064.0
2022-03-01 09:40:00,91.48,91.68,91.39,91.67,34238.0,80.9207,81.0977,80.8411,81.0888,34238.0
2022-03-01 09:45:00,91.65,91.65,91.31,91.38,55743.0,81.0711,81.0711,80.7704,80.8323,55743.0
2022-03-01 09:50:00,91.38,91.39,91.13,91.15,40838.0,80.8323,80.8411,80.6111,80.6288,40838.0
2022-03-01 09:55:00,91.2,91.33,91.01,91.04,43837.0,80.6731,80.7881,80.505,80.5315,43837.0
2022-03-01 10:00:00,91.06,91.43,91.06,91.31,46308.0,80.5492,80.8765,80.5492,80.7704,46308.0
2022-03-01 10:05:00,91.3,91.33,91.09,91.18,47797.0,80.7615,80.7881,80.5758,80.6554,47797.0
2022-03-01 10:10:00,91.15,91.35,91.11,91.33,29621.0,80.6288,80.8058,80.5935,80.7881,29621.0
2022-03-01 10:15:00,91.31,91.33,91.13,91.2,28728.0,80.7704,80.7881,80.6111,80.6731,28728.0
2022-03-01 10:20:00,91.22,91.31,90.97,91.02,27901.0,80.6908,80.7704,80.4696,80.5138,27901.0
2022-03-01 10:25:00,91.03,91.12,90.99,91.08,39982.0,80.5227,80.6023,80.4873,80.5669,39982.0
2022-03-01 10:30:00,91.08,91.12,90.82,90.82,60821.0,80.5669,80.6023,80.3369,80.3369,60821.0
2022-03-01 10:35:00,90.8,90.99,90.61,90.61,35833.0,80.3192,80.4873,80.1512,80.1512,35833.0
2022-03-01 10:40:00,90.6,90.74,90.54,90.69,71449.0,80.1423,80.2662,80.0892,80.2219,71449.0
2022-03-01 10:45:00,90.72,90.88,90.66,90.88,19663.0,80.2485,80.39,80.1954,80.39,19663.0
2022-03-01 10:50:00,90.9,91.09,90.88,91.02,27624.0,80.4077,80.5758,80.39,80.5138,27624.0
2022-03-01 10:55:00,91.0,91.1,90.85,90.89,21851.0,80.4961,80.5846,80.3635,80.3988,21851.0
2022-03-01 11:00:00,90.88,91.06,90.87,90.94,13915.0,80.39,80.5492,80.3812,80.4431,13915.0
2022-03-01 11:05:00,90.95,90.96,90.72,90.72,17686.0,80.4519,80.4608,80.2485,80.2485,17686.0
2022-03-01 11:10:00,90.74,90.79,90.6,90.77,16087.0,80.2662,80.3104,80.1423,80.2927,16087.0
2022-03-01 11:15:00,90.78,90.8,90.53,90.53,23407.0,80.3015,80.3192,80.0804,80.0804,23407.0
2022-03-01 11:20:00,90.54,90.73,90.51,90.64,18589.0,80.0892,80.2573,80.0627,80.1777,18589.0
2022-03-01 11:25:00,90.63,90.68,90.53,90.65,19784.0,80.1689,80.2131,80.0804,80.1865,19784.0
2022-03-01 11:30:00,90.63,90.66,90.4,90.41,14456.0,80.1689,80.1954,79.9654,79.9743,14456.0
2022-03-01 11:35:00,90.41,90.49,90.31,90.41,26100.0,79.9743,80.045,79.8858,79.9743,26100.0
2022-03-01 11:40:00,90.39,90.5,90.36,90.37,27603.0,79.9566,80.0539,79.93,79.9389,27603.0
2022-03-01 11:45:00,90.37,90.37,90.05,90.08,19442.0,79.9389,79.9389,79.6558,79.6823,19442.0
2022-03-01 11:50:00,90.08,90.2,90.04,90.08,16924.0,79.6823,79.7885,79.647,79.6823,16924.0
2022-03-01 11:55:00,90.09,90.11,89.95,90.01,14013.0,79.6912,79.7089,79.5673,79.6204,14013.0
2022-03-01 12:00:00,90.02,90.06,89.88,89.96,9914.0,79.6293,79.6647,79.5054,79.5762,9914.0
2022-03-01 12:05:00,89.93,89.96,89.87,89.96,12004.0,79.5497,79.5762,79.4966,79.5762,12004.0
2022-03-01 12:10:00,89.97,89.99,89.7,89.85,19725.0,79.585,79.6027,79.3462,79.4789,19725.0
2022-03-01 12:15:00,89.84,89.95,89.78,89.91,20875.0,79.47,79.5673,79.417,79.532,20875.0
2022-03-01 12:20:00,89.91,89.96,89.81,89.84,28187.0,79.532,79.5762,79.4435,79.47,28187.0
2022-03-01 12:25:00,89.83,89.97,89.72,89.76,25474.0,79.4612,79.585,79.3639,79.3993,25474.0
2022-03-01 12:30:00,89.76,89.96,89.74,89.95,19755.0,79.3993,79.5762,79.3816,79.5673,19755.0
2022-03-01 12:35:00,89.96,90.0,89.86,89.9,14600.0,79.5762,79.6116,79.4877,79.5231,14600.0
2022-03-01 12:40:00,89.9,90.1,89.9,90.01,15941.0,79.5231,79.7,79.5231,79.6204,15941.0
2022-03-01 12:45:00,90.01,90.03,89.92,89.92,16141.0,79.6204,79.6381,79.5408,79.5408,16141.0
2022-03-01 12:50:00,89.91,89.95,89.82,89.84,15600.0,79.532,79.5673,79.4524,79.47,15600.0
2022-03-01 12:55:00,89.84,89.9,89.83,89.89,9994.0,79.47,79.5231,79.4612,79.5143,9994.0
2022-03-01 13:00:00,89.88,90.04,89.86,89.97,15342.0,79.5054,79.647,79.4877,79.585,15342.0
2022-03-01 13:05:00,89.96,89.96,89.81,89.93,19743.0,79.5762,79.5762,79.4435,79.5497,19743.0
2022-03-01 13:10:00,89.93,90.03,89.87,89.91,57579.0,79.5497,79.6381,79.4966,79.532,57579.0
2022-03-01 13:15:00,89.9,90.04,89.86,90.01,27636.0,79.5231,79.647,79.4877,79.6204,27636.0
2022-03-01 13:20:00,90.0,90.08,89.93,89.93,15572.0,79.6116,79.6823,79.5497,79.5497,15572.0
2022-03-01 13:25:00,89.92,90.03,89.85,89.98,46479.0,79.5408,79.6381,79.4789,79.5939,46479.0
2022-03-01 13:30:00,89.97,90.14,89.94,90.06,62649.0,79.585,79.7354,79.5585,79.6647,62649.0
2022-03-01 13:35:00,90.05,90.24,90.05,90.24,14857.0,79.6558,79.8239,79.6558,79.8239,14857.0
2022-03-01 13:40:00,90.23,90.31,90.17,90.26,13883.0,79.815,79.8858,79.762,79.8416,13883.0
2022-03-01 13:45:00,90.27,90.39,90.25,90.25,30406.0,79.8504,79.9566,79.8327,79.8327,30406.0
2022-03-01 13:50:00,90.21,90.24,90.07,90.1,12034.0,79.7973,79.8239,79.6735,79.7,12034.0
2022-03-01 13:55:00,90.12,90.12,89.99,90.02,27545.0,79.7177,79.7177,79.6027,79.6293,27545.0
2022-03-01 14:00:00,90.03,90.03,89.77,89.81,19664.0,79.6381,79.6381,79.4081,79.4435,19664.0
2022-03-01 14:05:00,89.79,89.88,89.74,89.75,14737.0,79.4258,79.5054,79.3816,79.3904,14737.0
2022-03-01 14:10:00,89.75,89.8,89.71,89.75,20216.0,79.3904,79.4347,79.3551,79.3904,20216.0
2022-03-01 14:15:00,89.78,89.85,89.66,89.8,15594.0,79.417,79.4789,79.3108,79.4347,15594.0
2022-03-01 14:20:00,89.79,90.04,89.75,90.04,10231.0,79.4258,79.647,79.3904,79.647,10231.0
2022-03-01 14:25:00,90.06,90.18,90.05,90.14,15486.0,79.6647,79.7708,79.6558,79.7354,15486.0
2022-03-01 14:30:00,90.12,90.19,90.06,90.15,12287.0,79.7177,79.7796,79.6647,79.7443,12287.0
2022-03-01 14:35:00,90.18,90.29,90.1,90.24,11045.0,79.7708,79.8681,79.7,79.8239,11045.0
2022-03-01 14:40:00,90.25,90.29,90.17,90.25,14572.0,79.8327,79.8681,79.762,79.8327,14572.0
2022-03-01 14:45:00,90.25,90.3,90.15,90.16,15447.0,79.8327,79.8769,79.7443,79.7531,15447.0
2022-03-01 14:50:00,90.1,90.1,90.01,90.02,13890.0,79.7,79.7,79.6204,79.6293,13890.0
2022-03-01 14:55:00,90.03,90.11,89.96,90.08,14206.0,79.6381,79.7089,79.5762,79.6823,14206.0
2022-03-01 15:00:00,90.07,90.27,90.02,90.27,14618.0,79.6735,79.8504,79.6293,79.8504,14618.0
2022-03-01 15:05:00,90.27,90.4,90.15,90.16,24114.0,79.8504,79.9654,79.7443,79.7531,24114.0
2022-03-01 15:10:00,90.18,90.18,90.08,90.14,15596.0,79.7708,79.7708,79.6823,79.7354,15596.0
2022-03-01 15:15:00,90.15,90.17,89.99,90.02,22713.0,79.7443,79.762,79.6027,79.6293,22713.0
2022-03-01 15:20:00,90.03,90.11,90.0,90.11,18513.0,79.6381,79.7089,79.6116,79.7089,18513.0
2022-03-01 15:25:00,90.1,90.12,90.0,90.02,22967.0,79.7,79.7177,79.6116,79.6293,22967.0
2022-03-01 15:30:00,90.02,90.17,89.94,90.16,39582.0,79.6293,79.762,79.5585,79.7531,39582.0
2022-03-01 15:35:00,90.15,90.2,90.08,90.1,30942.0,79.7443,79.7885,79.6823,79.7,30942.0
2022-03-01 15:40:00,90.09,90.24,90.0,90.03,33526.0,79.6912,79.8239,79.6116,79.6381,33526.0
2022-03-01 15:45:00,90.03,90.06,89.88,89.88,54241.0,79.6381,79.6647,79.5054,79.5054,54241.0
2022-03-01 15:50:00,89.88,90.0,89.72,89.99,95990.0,79.5054,79.6116,79.3639,79.6027,95990.0
2022-03-01 15:55:00,89.98,90.27,89.89,90.21,204428.0,79.5939,79.8504,79.5143,79.7973,204428.0
2022-03-02 09:30:00,89.9,90.48,89.9,90.29,63750.0,79.5231,80.0362,79.5231,79.8681,63750.0
2022-03-02 09:35:00,90.35,90.4,90.13,90.36,24571.0,79.9212,79.9654,79.7266,79.93,24571.0
2022-03-02 09:40:00,90.39,90.52,90.15,90.31,38255.0,79.9566,80.0716,79.7443,79.8858,38255.0
2022-03-02 09:45:00,90.33,90.48,90.22,90.25,11741.0,79.9035,80.0362,79.8062,79.8327,11741.0
2022-03-02 09:50:00,90.25,90.4,90.16,90.16,11357.0,79.8327,79.9654,79.7531,79.7531,11357.0
2022-03-02 09:55:00,90.16,90.19,89.91,90.17,12815.0,79.7531,79.7796,79.532,79.762,12815.0
2022-03-02 10:00:00,90.15,90.52,90.15,90.49,13968.0,79.7443,80.0716,79.7443,80.045,13968.0
2022-03-02 10:05:00,90.47,90.48,90.23,90.34,24182.0,80.0273,80.0362,79.815,79.9123,24182.0
2022-03-02 10:10:00,90.34,90.48,90.32,90.45,14146.0,79.9123,80.0362,79.8946,80.0096,14146.0
2022-03-02 10:15:00,90.43,90.45,90.27,90.44,13796.0,79.9919,80.0096,79.8504,80.0008,13796.0
2022-03-02 10:20:00,90.46,90.61,90.41,90.6,14625.0,80.0185,80.1512,79.9743,80.1423,14625.0
2022-03-02 10:25:00,90.58,90.95,90.53,90.73,26150.0,80.1246,80.4519,80.0804,80.2573,26150.0
2022-03-02 10:30:00,90.72,90.77,90.4,90.59,17387.0,80.2485,80.2927,79.9654,80.1335,17387.0
2022-03-02 10:35:00,90.55,90.72,90.5,90.72,20326.0,80.0981,80.2485,80.0539,80.2485,20326.0
2022-03-02 10:40:00,90.72,90.75,90.58,90.65,12135.0,80.2485,80.275,80.1246,80.1865,12135.0
2022-03-02 10:45:00,90.6,90.62,90.52,90.59,18827.0,80.1423,80.16,80.0716,80.1335,18827.0
2022-03-02 10:50:00,90.58,90.63,90.37,90.37,15887.0,80.1246,80.1689,79.9389,79.9389,15887.0
2022-03-02 10:55:00,90.36,90.7,90.36,90.66,19220.0,79.93,80.2308,79.93,80.1954,19220.0
2022-03-02 11:00:00,90.66,90.85,90.5,90.74,23364.0,80.1954,80.3635,80.0539,80.2662,23364.0
2022-03-02 11:05:00,90.74,90.76,90.6,90.65,17643.0,80.2662,80.2839,80.1423,80.1865,17643.0
2022-03-02 11:10:00,90.62,90.71,90.52,90.63,12093.0,80.16,80.2396,80.0716,80.1689,12093.0
2022-03-02 11:15:00,90.64,90.65,90.53,90.56,13551.0,80.1777,80.1865,80.0804,80.1069,13551.0
2022-03-02 11:20:00,90.55,90.64,90.43,90.47,9928.0,80.0981,80.1777,79.9919,80.0273,9928.0
2022-03-02 11:25:00,90.49,90.68,90.49,90.62,7946.0,80.045,80.2131,80.045,80.16,7946.0
2022-03-02 11:30:00,90.59,90.87,90.56,90.73,22184.0,80.1335,80.3812,80.1069,80.2573,22184.0
2022-03-02 11:35:00,90.73,90.73,90.44,90.6,8082.0,80.2573,80.2573,80.0008,80.1423,8082.0
2022-03-02 11:40:00,90.6,90.71,90.57,90.59,8384.0,80.1423,80.2396,80.1158,80.1335,8384.0
2022-03-02 11:45:00,90.59,90.71,90.58,90.58,10768.0,80.1335,80.2396,80.1246,80.1246,10768.0
2022-03-02 11:50:00,90.59,90.73,90.55,90.63,21052.0,80.1335,80.2573,80.0981,80.1689,21052.0
2022-03-02 11:55:00,90.64,90.85,90.64,90.83,38408.0,80.1777,80.3635,80.1777,80.3458,38408.0
2022-03-02 12:00:00,90.83,90.97,90.75,90.94,29275.0,80.3458,80.4696,80.275,80.4431,29275.0
2022-03-02 12:05:00,90.91,91.01,90.8,91.01,15114.0,80.4165,80.505,80.3192,80.505,15114.0
2022-03-02 12:10:00,91.0,91.13,90.96,90.98,19463.0,80.4961,80.6111,80.4608,80.4785,19463.0
2022-03-02 12:15:00,90.94,91.09,90.86,91.05,8559.0,80.4431,80.5758,80.3723,80.5404,8559.0
2022-03-02 12:20:00,91.02,91.03,90.94,90.96,8984.0,80.5138,80.5227,80.4431,80.4608,8984.0
2022-03-02 12:25:00,90.98,91.11,90.88,91.11,8330.0,80.4785,80.5935,80.39,80.5935,8330.0
2022-03-02 12:30:00,91.1,91.17,91.09,91.09,9670.0,80.5846,80.6465,80.5758,80.5758,9670.0
2022-03-02 12:35:00,91.09,91.22,91.02,91.15,11490.0,80.5758,80.6908,80.5138,80.6288,11490.0
2022-03-02 12:40:00,91.16,91.19,91.11,91.16,7097.0,80.6377,80.6642,80.5935,80.6377,7097.0
2022-03-02 12:45:00,91.13,91.13,91.03,91.08,8687.0,80.6111,80.6111,80.5227,80.5669,8687.0
2022-03-02 12:50:00,91.04,91.05,90.93,91.05,18528.0,80.5315,80.5404,80.4342,80.5404,18528.0
2022-03-02 12:55:00,91.05,91.05,90.87,91.0,8919.0,80.5404,80.5404,80.3812,80.4961,8919.0
2022-03-02 13:00:00,91.0,91.13,91.0,91.07,10846.0,80.4961,80.6111,80.4961,80.5581,10846.0
2022-03-02 13:05:00,91.08,91.12,90.97,90.98,8934.0,80.5669,80.6023,80.4696,80.4785,8934.0
2022-03-02 13:10:00,91.0,91.05,90.95,91.02,11899.0,80.4961,80.5404,80.4519,80.5138,11899.0
2022-03-02 13:15:00,91.05,91.12,91.01,91.08,11221.0,80.5404,80.6023,80.505,80.5669,11221.0
2022-03-02 13:20:00,91.08,91.13,90.99,90.99,8193.0,80.5669,80.6111,80.4873,80.4873,8193.0
2022-03-02 13:25:00,90.97,91.03,90.9,90.91,5669.0,80.4696,80.5227,80.4077,80.4165,5669.0
2022-03-02 13:30:00,90.89,91.17,90.89,91.11,30370.0,80.3988,80.6465,80.3988,80.5935,30370.0
2022-03-02 13:35:00,91.12,91.13,91.0,91.07,11612.0,80.6023,80.6111,80.4961,80.5581,11612.0
2022-03-02 13:40:00,91.07,91.13,91.02,91.13,7903.0,80.5581,80.6111,80.5138,80.6111,7903.0
2022-03-02 13:45:00,91.15,91.17,91.07,91.12,7765.0,80.6288,80.6465,80.5581,80.6023,7765.0
2022-03-02 13:50:00,91.13,91.17,91.05,91.07,15293.0,80.6111,80.6465,80.5404,80.5581,15293.0
2022-03-02 13:55:00,91.05,91.1,90.96,91.02,15693.0,80.5404,80.5846,80.4608,80.5138,15693.0
2022-03-02 14:00:00,91.01,91.1,90.95,91.1,11043.0,80.505,80.5846,80.4519,80.5846,11043.0
2022-03-02 14:05:00,91.1,91.14,91.03,91.03,12223.0,80.5846,80.62,80.5227,80.5227,12223.0
2022-03-02 14:10:00,91.03,91.12,91.01,91.02,9010.0,80.5227,80.6023,80.505,80.5138,9010.0
2022-03-02 14:15:00,91.05,91.09,90.99,91.0,7681.0,80.5404,80.5758,80.4873,80.4961,7681.0
2022-03-02 14:20:00,91.01,91.08,90.94,91.01,14435.0,80.505,80.5669,80.4431,80.505,14435.0
2022-03-02 14:25:00,91.01,91.02,90.87,90.9,14210.0,80.505,80.5138,80.3812,80.4077,14210.0
2022-03-02 14:30:00,90.9,91.01,90.82,91.0,20012.0,80.4077,80.505,80.3369,80.4961,20012.0
2022-03-02 14:35:00,90.98,91.04,90.97,91.03,11949.0,80.4785,80.5315,80.4696,80.5227,11949.0
2022-03-02 14:40:00,91.04,91.06,90.98,91.02,7925.0,80.5315,80.5492,80.4785,80.5138,7925.0
2022-03-02 14:45:00,91.02,91.03,90.8,90.91,12434.0,80.5138,80.5227,80.3192,80.4165,12434.0
2022-03-02 14:50:00,90.93,91.01,90.77,90.8,10745.0,80.4342,80.505,80.2927,80.3192,10745.0
2022-03-02 14:55:00,90.79,90.83,90.72,90.78,10320.0,80.3104,80.3458,80.2485,80.3015,10320.0
2022-03-02 15:00:00,90.76,90.95,90.74,90.9,10652.0,80.2839,80.4519,80.2662,80.4077,10652.0
2022-03-02 15:05:00,90.91,90.91,90.83,90.86,13017.0,80.4165,80.4165,80.3458,80.3723,13017.0
2022-03-02 15:10:00,90.86,90.94,90.85,90.89,23878.0,80.3723,80.4431,80.3635,80.3988,23878.0
2022-03-02 15:15:00,90.89,91.0,90.84,90.97,17053.0,80.3988,80.4961,80.3546,80.4696,17053.0
2022-03-02 15:20:00,90.97,91.05,90.9,90.96,16566.0,80.4696,80.5404,80.4077,80.4608,16566.0
2022-03-02 15:25:00,90.98,91.17,90.97,91.17,132470.0,80.4785,80.6465,80.4696,80.6465,132470.0
2022-03-02 15:30:00,91.15,91.22,91.09,91.14,36495.0,80.6288,80.6908,80.5758,80.62,36495.0
2022-03-02 15:35:00,91.13,91.28,91.1,91.2,37530.0,80.6111,80.7438,80.5846,80.6731,37530.0
2022-03-02 15:40:00,91.2,91.28,91.13,91.18,36128.0,80.6731,80.7438,80.6111,80.6554,36128.0
2022-03-02 15:45:00,91.19,91.4,91.19,91.38,49506.0,80.6642,80.85,80.6642,80.8323,49506.0
2022-03-02 15:50:00,91.38,91.49,91.26,91.27,85368.0,80.8323,80.9296,80.7261,80.735,85368.0
2022-03-02 15:55:00,91.25,91.3,91.17,91.21,267288.0,80.7173,80.7615,80.6465,80.6819,267288.0
2022-03-03 09:30:00,91.49,91.9,91.42,91.79,64799.0,80.9296,81.2923,80.8677,81.195,64799.0
2022-03-03 09:35:00,91.79,92.21,91.78,92.07,33043.0,81.195,81.5665,81.1861,81.4426,33043.0
2022-03-03 09:40:00,92.12,92.4,92.12,92.35,20724.0,81.4869,81.7346,81.4869,81.6903,20724.0
2022-03-03 09:45:00,92.36,92.53,92.33,92.49,20114.0,81.6992,81.8495,81.6726,81.8142,20114.0
2022-03-03 09:50:00,92.55,92.66,92.43,92.43,27737.0,81.8672,81.9645,81.7611,81.7611,27737.0
2022-03-03 09:55:00,92.44,92.54,92.31,92.36,15318.0,81.7699,81.8584,81.6549,81.6992,15318.0
2022-03-03 10:00:00,92.33,92.34,92.17,92.25,20590.0,81.6726,81.6815,81.5311,81.6019,20590.0
2022-03-03 10:05:00,92.25,92.54,92.24,92.54,37825.0,81.6019,81.8584,81.593,81.8584,37825.0
2022-03-03 10:10:00,92.55,92.66,92.48,92.63,32401.0,81.8672,81.9645,81.8053,81.938,32401.0
2022-03-03 10:15:00,92.62,92.63,92.51,92.54,24416.0,81.9292,81.938,81.8319,81.8584,24416.0
2022-03-03 10:20:00,92.54,92.61,92.45,92.55,26635.0,81.8584,81.9203,81.7788,81.8672,26635.0
2022-03-03 10:25:00,92.56,92.82,92.56,92.82,19075.0,81.8761,82.1061,81.8761,82.1061,19075.0
2022-03-03 10:30:00,92.78,92.87,92.58,92.6,18197.0,82.0707,82.1503,81.8938,81.9115,18197.0
2022-03-03 10:35:00,92.62,92.72,92.47,92.54,25025.0,81.9292,82.0176,81.7965,81.8584,25025.0
2022-03-03 10:40:00,92.54,92.68,92.47,92.56,19027.0,81.8584,81.9822,81.7965,81.8761,19027.0
2022-03-03 10:45:00,92.57,92.86,92.52,92.79,29914.0,81.8849,82.1415,81.8407,82.0795,29914.0
2022-03-03 10:50:00,92.78,92.85,92.71,92.75,26285.0,82.0707,82.1326,82.0088,82.0442,26285.0
2022-03-03 10:55:00,92.74,92.76,92.58,92.67,16082.0,82.0353,82.053,81.8938,81.9734,16082.0
2022-03-03 11:00:00,92.67,92.75,92.59,92.71,31116.0,81.9734,82.0442,81.9026,82.0088,31116.0
2022-03-03 11:05:00,92.7,92.8,92.6,92.76,14798.0,81.9999,82.0884,81.9115,82.053,14798.0
2022-03-03 11:10:00,92.73,92.77,92.56,92.59,103140.0,82.0265,82.0618,81.8761,81.9026,103140.0
2022-03-03 11:15:00,92.58,92.77,92.52,92.72,15413.0,81.8938,82.0618,81.8407,82.0176,15413.0
2022-03-03 11:20:00,92.71,92.84,92.68,92.8,40377.0,82.0088,82.1238,81.9822,82.0884,40377.0
2022-03-03 11:25:00,92.8,92.93,92.79,92.86,12520.0,82.0884,82.2034,82.0795,82.1415,12520.0
2022-03-03 11:30:00,92.82,92.86,92.78,92.82,10030.0,82.1061,82.1415,82.0707,82.1061,10030.0
2022-03-03 11:35:00,92.82,93.01,92.77,92.99,42877.0,82.1061,82.2741,82.0618,82.2564,42877.0
2022-03-03 11:40:00,92.98,93.08,92.96,93.03,25835.0,82.2476,82.3361,82.2299,82.2918,25835.0
2022-03-03 11:45:00,93.02,93.19,92.97,93.17,16684.0,82.283,82.4334,82.2388,82.4157,16684.0
2022-03-03 11:50:00,93.18,93.24,93.12,93.21,22689.0,82.4245,82.4776,82.3714,82.4511,22689.0
2022-03-03 11:55:00,93.22,93.33,93.08,93.26,32221.0,82.4599,82.5572,82.3361,82.4953,32221.0
2022-03-03 12:00:00,93.25,93.5,93.25,93.47,32565.0,82.4864,82.7076,82.4864,82.681,32565.0
2022-03-03 12:05:00,93.45,93.58,93.45,93.53,22964.0,82.6634,82.7783,82.6634,82.7341,22964.0
2022-03-03 12:10:00,93.54,93.65,93.49,93.65,28365.0,82.743,82.8403,82.6987,82.8403,28365.0
2022-03-03 12:15:00,93.65,93.87,93.64,93.79,49498.0,82.8403,83.0349,82.8314,82.9641,49498.0
2022-03-03 12:20:00,93.8,93.93,93.76,93.82,55301.0,82.973,83.0879,82.9376,82.9906,55301.0
2022-03-03 12:25:00,93.83,93.89,93.78,93.87,24177.0,82.9995,83.0526,82.9553,83.0349,24177.0
2022-03-03 12:30:00,93.88,94.21,93.8,94.03,48700.0,83.0437,83.3356,82.973,83.1764,48700.0
2022-03-03 12:35:00,94.02,94.17,93.95,94.17,32410.0,83.1676,83.3002,83.1056,83.3002,32410.0
2022-03-03 12:40:00,94.17,94.25,94.04,94.22,29240.0,83.3002,83.371,83.1853,83.3445,29240.0
2022-03-03 12:45:00,94.26,94.37,94.22,94.35,32120.0,83.3799,83.4772,83.3445,83.4595,32120.0
2022-03-03 12:50:00,94.34,94.36,94.26,94.29,21722.0,83.4506,83.4683,83.3799,83.4064,21722.0
2022-03-03 12:55:00,94.25,94.3,94.16,94.25,26733.0,83.371,83.4152,83.2914,83.371,26733.0
2022-03-03 13:00:00,94.22,94.28,94.02,94.27,72147.0,83.3445,83.3975,83.1676,83.3887,72147.0
2022-03-03 13:05:00,94.25,94.27,94.02,94.21,39722.0,83.371,83.3887,83.1676,83.3356,39722.0
2022-03-03 13:10:00,94.16,94.29,94.1,94.25,26776.0,83.2914,83.4064,83.2383,83.371,26776.0
2022-03-03 13:15:00,94.22,94.32,94.17,94.31,24664.0,83.3445,83.4329,83.3002,83.4241,24664.0
2022-03-03 13:20:00,94.29,94.37,94.22,94.34,37094.0,83.4064,83.4772,83.3445,83.4506,37094.0
2022-03-03 13:25:00,94.34,94.41,94.34,94.38,31430.0,83.4506,83.5125,83.4506,83.486,31430.0
2022-03-03 13:30:00,94.37,94.48,94.36,94.44,35053.0,83.4772,83.5745,83.4683,83.5391,35053.0
2022-03-03 13:35:00,94.46,94.55,94.43,94.47,30579.0,83.5568,83.6364,83.5302,83.5656,30579.0
2022-03-03 13:40:00,94.45,94.52,94.44,94.49,27260.0,83.5479,83.6098,83.5391,83.5833,27260.0
2022-03-03 13:45:00,94.49,94.52,94.38,94.45,31426.0,83.5833,83.6098,83.486,83.5479,31426.0
2022-03-03 13:50:00,94.47,94.55,94.43,94.55,28700.0,83.5656,83.6364,83.5302,83.6364,28700.0
2022-03-03 13:55:00,94.54,94.64,94.53,94.56,32385.0,83.6275,83.716,83.6187,83.6452,32385.0
2022-03-03 14:00:00,94.55,94.69,94.53,94.56,29145.0,83.6364,83.7602,83.6187,83.6452,29145.0
2022-03-03 14:05:00,94.56,94.57,94.36,94.38,27930.0,83.6452,83.6541,83.4683,83.486,27930.0
2022-03-03 14:10:00,94.39,94.55,94.36,94.43,30905.0,83.4949,83.6364,83.4683,83.5302,30905.0
2022-03-03 14:15:00,94.43,94.52,94.36,94.4,27973.0,83.5302,83.6098,83.4683,83.5037,27973.0
2022-03-03 14:20:00,94.39,94.46,94.28,94.39,31852.0,83.4949,83.5568,83.3975,83.4949,31852.0
2022-03-03 14:25:00,94.4,94.44,94.31,94.34,20160.0,83.5037,83.5391,83.4241,83.4506,20160.0
2022-03-03 14:30:00,94.34,94.49,94.32,94.47,20220.0,83.4506,83.5833,83.4329,83.5656,20220.0
2022-03-03 14:35:00,94.49,94.5,94.4,94.43,18754.0,83.5833,83.5922,83.5037,83.5302,18754.0
2022-03-03 14:40:00,94.44,94.49,94.36,94.43,16032.0,83.5391,83.5833,83.4683,83.5302,16032.0
2022-03-03 14:45:00,94.43,94.43,94.27,94.28,14028.0,83.5302,83.5302,83.3887,83.3975,14028.0
2022-03-03 14:50:00,94.28,94.32,94.16,94.24,16894.0,83.3975,83.4329,83.2914,83.3622,16894.0
2022-03-03 14:55:00,94.26,94.33,94.24,94.31,20793.0,83.3799,83.4418,83.3622,83.4241,20793.0
2022-03-03 15:00:00,94.3,94.32,94.14,94.15,19147.0,83.4152,83.4329,83.2737,83.2826,19147.0
2022-03-03 15:05:00,94.17,94.22,94.01,94.05,18002.0,83.3002,83.3445,83.1587,83.1941,18002.0
2022-03-03 15:10:00,94.06,94.14,94.04,94.07,31678.0,83.2029,83.2737,83.1853,83.2118,31678.0
2022-03-03 15:15:00,94.07,94.2,94.05,94.16,27972.0,83.2118,83.3268,83.1941,83.2914,27972.0
2022-03-03 15:20:00,94.15,94.21,94.0,94.03,25084.0,83.2826,83.3356,83.1499,83.1764,25084.0
2022-03-03 15:25:00,94.03,94.21,94.03,94.19,26936.0,83.1764,83.3356,83.1764,83.3179,26936.0
2022-03-03 15:30:00,94.19,94.19,94.06,94.1,30290.0,83.3179,83.3179,83.2029,83.2383,30290.0
2022-03-03 15:35:00,94.1,94.16,94.0,94.15,34629.0,83.2383,83.2914,83.1499,83.2826,34629.0
2022-03-03 15:40:00,94.15,94.2,93.82,93.84,44587.0,83.2826,83.3268,82.9906,83.0083,44587.0
2022-03-03 15:45:00,93.84,94.01,93.79,93.95,56710.0,83.0083,83.1587,82.9641,83.1056,56710.0
2022-03-03 15:50:00,93.96,94.08,93.81,93.87,82202.0,83.1145,83.2206,82.9818,83.0349,82202.0
2022-03-03 15:55:00,93.88,93.99,93.78,93.99,128050.0,83.0437,83.141,82.9553,83.141,128050.0
2022-03-04 09:30:00,93.76,93.84,93.16,93.34,75269.0,82.9376,83.0083,82.4068,82.5661,75269.0
2022-03-04 09:35:00,93.33,93.41,93.19,93.19,22552.0,82.5572,82.628,82.4334,82.4334,22552.0
2022-03-04 09:40:00,93.2,93.67,93.09,93.66,26175.0,82.4422,82.858,82.3449,82.8491,26175.0
2022-03-04 09:45:00,93.66,93.69,93.49,93.56,15047.0,82.8491,82.8757,82.6987,82.7607,15047.0
2022-03-04 09:50:00,93.55,93.98,93.52,93.85,28145.0,82.7518,83.1322,82.7253,83.0172,28145.0
2022-03-04 09:55:00,93.87,94.06,93.82,93.98,38976.0,83.0349,83.2029,82.9906,83.1322,38976.0
2022-03-04 10:00:00,93.98,94.03,93.85,93.86,41312.0,83.1322,83.1764,83.0172,83.026,41312.0
2022-03-04 10:05:00,93.85,93.95,93.83,93.95,34198.0,83.0172,83.1056,82.9995,83.1056,34198.0
2022-03-04 10:10:00,93.96,94.03,93.84,93.99,16535.0,83.1145,83.1764,83.0083,83.141,16535.0
2022-03-04 10:15:00,94.0,94.22,93.97,94.17,20754.0,83.1499,83.3445,83.1233,83.3002,20754.0
2022-03-04 10:20:00,94.16,94.29,94.1,94.1,32956.0,83.2914,83.4064,83.2383,83.2383,32956.0
2022-03-04 10:25:00,94.06,94.3,93.97,94.28,14252.0,83.2029,83.4152,83.1233,83.3975,14252.0
2022-03-04 10:30:00,94.28,94.61,94.28,94.6,22504.0,83.3975,83.6895,83.3975,83.6806,22504.0
2022-03-04 10:35:00,94.58,94.6,94.42,94.58,32935.0,83.6629,83.6806,83.5214,83.6629,32935.0
2022-03-04 10:40:00,94.57,94.72,94.5,94.7,43630.0,83.6541,83.7868,83.5922,83.7691,43630.0
2022-03-04 10:45:00,94.7,94.99,94.66,94.99,53022.0,83.7691,84.0256,83.7337,84.0256,53022.0
2022-03-04 10:50:00,94.98,95.11,94.97,95.09,81734.0,84.0168,84.1317,84.0079,84.1141,81734.0
2022-03-04 10:55:00,95.06,95.17,95.01,95.17,47767.0,84.0875,84.1848,84.0433,84.1848,47767.0
2022-03-04 11:00:00,95.16,95.34,95.14,95.31,27100.0,84.176,84.3352,84.1583,84.3087,27100.0
2022-03-04 11:05:00,95.31,95.4,95.28,95.33,37166.0,84.3087,84.3883,84.2821,84.3264,37166.0
2022-03-04 11:10:00,95.33,95.42,95.25,95.41,33217.0,84.3264,84.406,84.2556,84.3971,33217.0
2022-03-04 11:15:00,95.4,95.62,95.35,95.6,42559.0,84.3883,84.5829,84.344,84.5652,42559.0
2022-03-04 11:20:00,95.62,95.67,95.57,95.64,40105.0,84.5829,84.6271,84.5386,84.6006,40105.0
2022-03-04 11:25:00,95.62,95.66,95.41,95.51,42473.0,84.5829,84.6183,84.3971,84.4856,42473.0
2022-03-04 11:30:00,95.5,95.53,95.38,95.45,26564.0,84.4767,84.5033,84.3706,84.4325,26564.0
2022-03-04 11:35:00,95.46,95.47,95.18,95.24,36679.0,84.4413,84.4502,84.1937,84.2467,36679.0
2022-03-04 11:40:00,95.26,95.26,95.05,95.14,19602.0,84.2644,84.2644,84.0787,84.1583,19602.0
2022-03-04 11:45:00,95.16,95.29,95.16,95.19,31753.0,84.176,84.291,84.176,84.2025,31753.0
2022-03-04 11:50:00,95.19,95.25,95.11,95.2,15972.0,84.2025,84.2556,84.1317,84.2114,15972.0
2022-03-04 11:55:00,95.22,95.53,95.22,95.49,51299.0,84.229,84.5033,84.229,84.4679,51299.0
2022-03-04 12:00:00,95.5,95.53,95.36,95.5,25106.0,84.4767,84.5033,84.3529,84.4767,25106.0
2022-03-04 12:05:00,95.5,95.58,95.43,95.55,21386.0,84.4767,84.5475,84.4148,84.521,21386.0
2022-03-04 12:10:00,95.55,95.7,95.43,95.48,46553.0,84.521,84.6536,84.4148,84.459,46553.0
2022-03-04 12:15:00,95.47,95.5,95.39,95.4,30545.0,84.4502,84.4767,84.3794,84.3883,30545.0
2022-03-04 12:20:00,95.4,95.84,95.4,95.68,66596.0,84.3883,84.7775,84.3883,84.636,66596.0
2022-03-04 12:25:00,95.68,95.85,95.64,95.79,38681.0,84.636,84.7863,84.6006,84.7333,38681.0
2022-03-04 12:30:00,95.79,96.06,95.78,96.01,83881.0,84.7333,84.9721,84.7244,84.9279,83881.0
2022-03-04 12:35:00,96.05,96.1,95.94,96.03,41514.0,84.9632,85.0075,84.8659,84.9456,41514.0
2022-03-04 12:40:00,96.01,96.06,95.96,95.98,29053.0,84.9279,84.9721,84.8836,84.9013,29053.0
2022-03-04 12:45:00,95.98,96.1,95.97,96.09,19817.0,84.9013,85.0075,84.8925,84.9986,19817.0
2022-03-04 12:50:00,96.09,96.16,95.98,96.14,32632.0,84.9986,85.0605,84.9013,85.0429,32632.0
2022-03-04 12:55:00,96.16,96.18,96.03,96.05,18694.0,85.0605,85.0782,84.9456,84.9632,18694.0
2022-03-04 13:00:00,96.07,96.12,95.96,96.12,32478.0,84.9809,85.0252,84.8836,85.0252,32478.0
2022-03-04 13:05:00,96.12,96.12,96.02,96.08,15123.0,85.0252,85.0252,84.9367,84.9898,15123.0
2022-03-04 13:10:00,96.07,96.11,95.97,96.04,34183.0,84.9809,85.0163,84.8925,84.9544,34183.0
2022-03-04 13:15:00,96.05,96.05,95.94,96.0,34544.0,84.9632,84.9632,84.8659,84.919,34544.0
2022-03-04 13:20:00,96.0,96.12,95.97,95.98,18023.0,84.919,85.0252,84.8925,84.9013,18023.0
2022-03-04 13:25:00,96.02,96.05,95.9,96.05,32226.0,84.9367,84.9632,84.8306,84.9632,32226.0
2022-03-04 13:30:00,96.04,96.07,95.92,95.95,38044.0,84.9544,84.9809,84.8482,84.8748,38044.0
2022-03-04 13:35:00,95.96,96.07,95.87,96.07,48909.0,84.8836,84.9809,84.804,84.9809,48909.0
2022-03-04 13:40:00,96.04,96.13,96.0,96.1,19220.0,84.9544,85.034,84.919,85.0075,19220.0
2022-03-04 13:45:00,96.08,96.17,96.0,96.1,16499.0,84.9898,85.0694,84.919,85.0075,16499.0
2022-03-04 13:50:00,96.09,96.22,96.04,96.05,19768.0,84.9986,85.1136,84.9544,84.9632,19768.0
2022-03-04 13:55:00,96.03,96.04,95.78,95.78,16213.0,84.9456,84.9544,84.7244,84.7244,16213.0
2022-03-04 14:00:00,95.79,95.87,95.58,95.67,26462.0,84.7333,84.804,84.5475,84.6271,26462.0
2022-03-04 14:05:00,95.68,95.88,95.65,95.85,16831.0,84.636,84.8129,84.6094,84.7863,16831.0
2022-03-04 14:10:00,95.8,95.84,95.7,95.73,14877.0,84.7421,84.7775,84.6536,84.6802,14877.0
2022-03-04 14:15:00,95.75,95.83,95.67,95.77,13552.0,84.6979,84.7686,84.6271,84.7156,13552.0
2022-03-04 14:20:00,95.77,96.0,95.75,96.0,24874.0,84.7156,84.919,84.6979,84.919,24874.0
2022-03-04 14:25:00,95.99,96.02,95.89,95.96,19302.0,84.9102,84.9367,84.8217,84.8836,19302.0
2022-03-04 14:30:00,95.95,96.02,95.91,95.98,20645.0,84.8748,84.9367,84.8394,84.9013,20645.0
2022-03-04 14:35:00,95.96,95.99,95.9,95.96,23468.0,84.8836,84.9102,84.8306,84.8836,23468.0
2022-03-04 14:40:00,95.97,95.97,95.82,95.83,19916.0,84.8925,84.8925,84.7598,84.7686,19916.0
2022-03-04 14:45:00,95.83,95.93,95.78,95.9,23127.0,84.7686,84.8571,84.7244,84.8306,23127.0
2022-03-04 14:50:00,95.92,96.03,95.92,96.0,22371.0,84.8482,84.9456,84.8482,84.919,22371.0
2022-03-04 14:55:00,96.01,96.05,95.77,95.8,17034.0,84.9279,84.9632,84.7156,84.7421,17034.0
2022-03-04 15:00:00,95.8,96.02,95.8,95.98,19367.0,84.7421,84.9367,84.7421,84.9013,19367.0
2022-03-04 15:05:00,95.98,96.01,95.84,95.89,19313.0,84.9013,84.9279,84.7775,84.8217,19313.0
2022-03-04 15:10:00,95.91,95.95,95.7,95.71,20930.0,84.8394,84.8748,84.6536,84.6625,20930.0
2022-03-04 15:15:00,95.72,95.8,95.6,95.6,26245.0,84.6713,84.7421,84.5652,84.5652,26245.0
2022-03-04 15:20:00,95.59,95.7,95.54,95.69,21942.0,84.5563,84.6536,84.5121,84.6448,21942.0
2022-03-04 15:25:00,95.67,95.91,95.67,95.81,24774.0,84.6271,84.8394,84.6271,84.7509,24774.0
2022-03-04 15:30:00,95.8,95.94,95.8,95.92,37541.0,84.7421,84.8659,84.7421,84.8482,37541.0
2022-03-04 15:35:00,95.92,95.95,95.72,95.75,48905.0,84.8482,84.8748,84.6713,84.6979,48905.0
2022-03-04 15:40:00,95.76,95.92,95.7,95.83,51829.0,84.7067,84.8482,84.6536,84.7686,51829.0
2022-03-04 15:45:00,95.79,95.94,95.65,95.67,47573.0,84.7333,84.8659,84.6094,84.6271,47573.0
2022-03-04 15:50:00,95.72,96.09,95.62,96.04,120774.0,84.6713,84.9986,84.5829,84.9544,120774.0
2022-03-04 15:55:00,96.03,96.39,96.03,96.33,208374.0,84.9456,85.264,84.9456,85.2109,208374.0
2022-03-07 09:30:00,96.01,96.25,95.3,95.38,88921.0,84.9279,85.1402,84.2998,84.3706,88921.0
2022-03-07 09:35:00,95.35,95.5,95.15,95.2,19351.0,84.344,84.4767,84.1671,84.2114,19351.0
2022-03-07 09:40:00,95.24,95.9,95.24,95.76,18937.0,84.2467,84.8306,84.2467,84.7067,18937.0
2022-03-07 09:45:00,95.83,96.25,95.75,95.99,27444.0,84.7686,85.1402,84.6979,84.9102,27444.0
2022-03-07 09:50:00,96.02,96.17,95.73,96.15,11673.0,84.9367,85.0694,84.6802,85.0517,11673.0
2022-03-07 09:55:00,96.12,96.42,96.03,96.39,19297.0,85.0252,85.2905,84.9456,85.264,19297.0
2022-03-07 10:00:00,96.36,96.58,96.25,96.57,30643.0,85.2375,85.4321,85.1402,85.4232,30643.0
2022-03-07 10:05:00,96.59,96.77,96.47,96.71,26851.0,85.4409,85.6001,85.3348,85.5471,26851.0
2022-03-07 10:10:00,96.68,96.91,96.67,96.87,30472.0,85.5205,85.724,85.5117,85.6886,30472.0
2022-03-07 10:15:00,96.88,97.21,96.86,97.17,28523.0,85.6974,85.9893,85.6797,85.954,28523.0
2022-03-07 10:20:00,97.17,97.3,97.1,97.16,25991.0,85.954,86.069,85.892,85.9451,25991.0
2022-03-07 10:25:00,97.18,97.18,97.02,97.07,16345.0,85.9628,85.9628,85.8213,85.8655,16345.0
2022-03-07 10:30:00,97.07,97.4,97.02,97.39,22281.0,85.8655,86.1574,85.8213,86.1486,22281.0
2022-03-07 10:35:00,97.4,97.47,97.19,97.47,18697.0,86.1574,86.2193,85.9717,86.2193,18697.0
2022-03-07 10:40:00,97.44,97.76,97.33,97.73,15941.0,86.1928,86.4759,86.0955,86.4493,15941.0
2022-03-07 10:45:00,97.71,97.87,97.57,97.78,19755.0,86.4316,86.5732,86.3078,86.4936,19755.0
2022-03-07 10:50:00,97.76,97.96,97.64,97.95,42600.0,86.4759,86.6528,86.3697,86.6439,42600.0
2022-03-07 10:55:00,97.96,98.06,97.87,98.0,64518.0,86.6528,86.7412,86.5732,86.6882,64518.0
2022-03-07 11:00:00,98.03,98.13,97.67,97.76,58981.0,86.7147,86.8032,86.3963,86.4759,58981.0
2022-03-07 11:05:00,97.7,98.0,97.47,97.97,25790.0,86.4228,86.6882,86.2193,86.6616,25790.0
2022-03-07 11:10:00,97.97,98.15,97.88,98.13,28984.0,86.6616,86.8208,86.582,86.8032,28984.0
2022-03-07 11:15:00,98.12,98.15,97.85,97.85,45634.0,86.7943,86.8208,86.5555,86.5555,45634.0
2022-03-07 11:20:00,97.84,97.94,97.55,97.6,35937.0,86.5466,86.6351,86.2901,86.3343,35937.0
2022-03-07 11:25:00,97.58,97.73,97.49,97.66,24070.0,86.3166,86.4493,86.237,86.3874,24070.0
2022-03-07 11:30:00,97.63,97.72,97.58,97.68,29831.0,86.3609,86.4405,86.3166,86.4051,29831.0
2022-03-07 11:35:00,97.67,97.77,97.37,97.38,22930.0,86.3963,86.4847,86.1309,86.1397,22930.0
2022-03-07 11:40:00,97.39,97.58,97.34,97.58,19946.0,86.1486,86.3166,86.1043,86.3166,19946.0
2022-03-07 11:45:00,97.59,97.63,97.39,97.39,30068.0,86.3255,86.3609,86.1486,86.1486,30068.0
2022-03-07 11:50:00,97.37,97.45,97.31,97.45,17650.0,86.1309,86.2016,86.0778,86.2016,17650.0
2022-03-07 11:55:00,97.42,97.43,97.18,97.24,15084.0,86.1751,86.184,85.9628,86.0159,15084.0
2022-03-07 12:00:00,97.2,97.28,97.02,97.02,14849.0,85.9805,86.0513,85.8213,85.8213,14849.0
2022-03-07 12:05:00,97.03,97.06,96.89,96.93,25624.0,85.8301,85.8567,85.7063,85.7417,25624.0
2022-03-07 12:10:00,96.94,96.96,96.75,96.93,21276.0,85.7505,85.7682,85.5824,85.7417,21276.0
2022-03-07 12:15:00,96.9,96.9,96.66,96.73,21948.0,85.7151,85.7151,85.5028,85.5648,21948.0
2022-03-07 12:20:00,96.75,96.89,96.66,96.68,27167.0,85.5824,85.7063,85.5028,85.5205,27167.0
2022-03-07 12:25:00,96.67,96.92,96.66,96.89,17097.0,85.5117,85.7328,85.5028,85.7063,17097.0
2022-03-07 12:30:00,96.88,96.97,96.73,96.88,16583.0,85.6974,85.7771,85.5648,85.6974,16583.0
2022-03-07 12:35:00,96.88,96.97,96.74,96.9,28254.0,85.6974,85.7771,85.5736,85.7151,28254.0
2022-03-07 12:40:00,96.92,96.92,96.77,96.92,13170.0,85.7328,85.7328,85.6001,85.7328,13170.0
2022-03-07 12:45:00,96.93,96.97,96.81,96.94,11359.0,85.7417,85.7771,85.6355,85.7505,11359.0
2022-03-07 12:50:00,96.9,97.09,96.87,97.02,16939.0,85.7151,85.8832,85.6886,85.8213,16939.0
2022-03-07 12:55:00,97.0,97.3,96.97,97.3,9707.0,85.8036,86.069,85.7771,86.069,9707.0
2022-03-07 13:00:00,97.29,97.57,97.29,97.41,19269.0,86.0601,86.3078,86.0601,86.1663,19269.0
2022-03-07 13:05:00,97.4,97.51,97.28,97.29,14513.0,86.1574,86.2547,86.0513,86.0601,14513.0
2022-03-07 13:10:00,97.27,97.33,97.16,97.33,8013.0,86.0424,86.0955,85.9451,86.0955,8013.0
2022-03-07 13:15:00,97.35,97.36,97.19,97.23,10793.0,86.1132,86.122,85.9717,86.007,10793.0
2022-03-07 13:20:00,97.23,97.49,97.23,97.47,16438.0,86.007,86.237,86.007,86.2193,16438.0
2022-03-07 13:25:00,97.5,97.65,97.47,97.59,14918.0,86.2459,86.3786,86.2193,86.3255,14918.0
2022-03-07 13:30:00,97.59,97.79,97.59,97.75,10629.0,86.3255,86.5024,86.3255,86.467,10629.0
2022-03-07 13:35:00,97.75,97.87,97.73,97.8,73707.0,86.467,86.5732,86.4493,86.5112,73707.0
2022-03-07 13:40:00,97.77,97.81,97.63,97.68,14865.0,86.4847,86.5201,86.3609,86.4051,14865.0
2022-03-07 13:45:00,97.66,97.66,97.45,97.49,14215.0,86.3874,86.3874,86.2016,86.237,14215.0
2022-03-07 13:50:00,97.42,97.45,97.33,97.44,16879.0,86.1751,86.2016,86.0955,86.1928,16879.0
2022-03-07 13:55:00,97.45,97.63,97.41,97.62,15093.0,86.2016,86.3609,86.1663,86.352,15093.0
2022-03-07 14:00:00,97.62,97.72,97.54,97.63,27399.0,86.352,86.4405,86.2813,86.3609,27399.0
2022-03-07 14:05:00,97.61,97.76,97.54,97.65,21302.0,86.3432,86.4759,86.2813,86.3786,21302.0
2022-03-07 14:10:00,97.65,97.68,97.57,97.67,12302.0,86.3786,86.4051,86.3078,86.3963,12302.0
2022-03-07 14:15:00,97.68,97.72,97.61,97.64,25254.0,86.4051,86.4405,86.3432,86.3697,25254.0
2022-03-07 14:20:00,97.62,97.62,97.5,97.55,12505.0,86.352,86.352,86.2459,86.2901,12505.0
2022-03-07 14:25:00,97.59,97.62,97.53,97.56,13632.0,86.3255,86.352,86.2724,86.2989,13632.0
2022-03-07 14:30:00,97.55,97.77,97.55,97.77,15742.0,86.2901,86.4847,86.2901,86.4847,15742.0
2022-03-07 14:35:00,97.78,97.89,97.78,97.88,14445.0,86.4936,86.5909,86.4936,86.582,14445.0
2022-03-07 14:40:00,97.88,97.88,97.69,97.77,15819.0,86.582,86.582,86.4139,86.4847,15819.0
2022-03-07 14:45:00,97.8,97.95,97.75,97.83,11215.0,86.5112,86.6439,86.467,86.5378,11215.0
2022-03-07 14:50:00,97.82,97.87,97.71,97.74,24296.0,86.5289,86.5732,86.4316,86.4582,24296.0
2022-03-07 14:55:00,97.74,97.87,97.66,97.67,28778.0,86.4582,86.5732,86.3874,86.3963,28778.0
2022-03-07 15:00:00,97.69,97.7,97.56,97.6,18784.0,86.4139,86.4228,86.2989,86.3343,18784.0
2022-03-07 15:05:00,97.59,97.77,97.59,97.76,16647.0,86.3255,86.4847,86.3255,86.4759,16647.0
2022-03-07 15:10:00,97.74,97.81,97.65,97.78,22085.0,86.4582,86.5201,86.3786,86.4936,22085.0
2022-03-07 15:15:00,97.76,97.82,97.69,97.71,25744.0,86.4759,86.5289,86.4139,86.4316,25744.0
2022-03-07 15:20:00,97.71,97.71,97.25,97.27,22319.0,86.4316,86.4316,86.0247,86.0424,22319.0
2022-03-07 15:25:00,97.28,97.47,97.23,97.26,29966.0,86.0513,86.2193,86.007,86.0336,29966.0
2022-03-07 15:30:00,97.22,97.3,97.14,97.22,25821.0,85.9982,86.069,85.9274,85.9982,25821.0
2022-03-07 15:35:00,97.24,97.3,97.13,97.24,37421.0,86.0159,86.069,85.9186,86.0159,37421.0
2022-03-07 15:40:00,97.25,97.49,97.22,97.45,33118.0,86.0247,86.237,85.9982,86.2016,33118.0
2022-03-07 15:45:00,97.42,97.46,97.19,97.23,37128.0,86.1751,86.2105,85.9717,86.007,37128.0
2022-03-07 15:50:00,97.22,97.36,97.15,97.2,69711.0,85.9982,86.122,85.9363,85.9805,69711.0
2022-03-07 15:55:00,97.21,97.47,97.19,97.26,172691.0,85.9893,86.2193,85.9717,86.0336,172691.0
2022-03-08 09:30:00,97.54,98.08,97.36,97.93,75938.0,86.2813,86.7589,86.122,86.6262,75938.0
2022-03-08 09:35:00,97.91,97.97,97.01,97.14,54135.0,86.6085,86.6616,85.8124,85.9274,54135.0
2022-03-08 09:40:00,97.17,97.2,96.83,96.84,22465.0,85.954,85.9805,85.6532,85.6621,22465.0
2022-03-08 09:45:00,96.84,96.91,96.49,96.68,30814.0,85.6621,85.724,85.3525,85.5205,30814.0
2022-03-08 09:50:00,96.67,96.8,96.5,96.63,13233.0,85.5117,85.6267,85.3613,85.4763,13233.0
2022-03-08 09:55:00,96.63,96.69,96.26,96.31,13924.0,85.4763,85.5294,85.149,85.1932,13924.0
2022-03-08 10:00:00,96.29,96.47,96.17,96.41,36633.0,85.1755,85.3348,85.0694,85.2817,36633.0
2022-03-08 10:05:00,96.41,96.63,96.31,96.51,27280.0,85.2817,85.4763,85.1932,85.3701,27280.0
2022-03-08 10:10:00,96.48,96.8,96.3,96.8,21376.0,85.3436,85.6267,85.1844,85.6267,21376.0
2022-03-08 10:15:00,96.81,96.94,96.63,96.91,24709.0,85.6355,85.7505,85.4763,85.724,24709.0
2022-03-08 10:20:00,96.92,96.93,96.68,96.71,14164.0,85.7328,85.7417,85.5205,85.5471,14164.0
2022-03-08 10:25:00,96.69,97.0,96.69,96.82,18791.0,85.5294,85.8036,85.5294,85.6444,18791.0
2022-03-08 10:30:00,96.83,97.28,96.76,97.26,16883.0,85.6532,86.0513,85.5913,86.0336,16883.0
2022-03-08 10:35:00,97.26,97.36,97.19,97.26,19423.0,86.0336,86.122,85.9717,86.0336,19423.0
2022-03-08 10:40:00,97.25,97.35,97.18,97.25,13603.0,86.0247,86.1132,85.9628,86.0247,13603.0
2022-03-08 10:45:00,97.25,97.36,97.01,97.12,19515.0,86.0247,86.122,85.8124,85.9097,19515.0
2022-03-08 10:50:00,97.09,97.16,96.9,97.09,19241.0,85.8832,85.9451,85.7151,85.8832,19241.0
2022-03-08 10:55:00,97.05,97.15,96.95,97.08,17895.0,85.8478,85.9363,85.7594,85.8744,17895.0
2022-03-08 11:00:00,97.07,97.07,96.59,96.87,26461.0,85.8655,85.8655,85.4409,85.6886,26461.0
2022-03-08 11:05:00,96.88,96.92,96.62,96.73,18833.0,85.6974,85.7328,85.4675,85.5648,18833.0
2022-03-08 11:10:00,96.75,96.93,96.7,96.93,13364.0,85.5824,85.7417,85.5382,85.7417,13364.0
2022-03-08 11:15:00,96.97,96.97,96.61,96.74,10061.0,85.7771,85.7771,85.4586,85.5736,10061.0
2022-03-08 11:20:00,96.78,96.94,96.75,96.87,9951.0,85.609,85.7505,85.5824,85.6886,9951.0
2022-03-08 11:25:00,96.88,96.94,96.75,96.77,8938.0,85.6974,85.7505,85.5824,85.6001,8938.0
2022-03-08 11:30:00,96.76,96.78,96.6,96.73,38441.0,85.5913,85.609,85.4498,85.5648,38441.0
2022-03-08 11:35:00,96.76,96.78,96.41,96.41,19532.0,85.5913,85.609,85.2817,85.2817,19532.0
2022-03-08 11:40:00,96.43,96.44,96.18,96.2,21848.0,85.2994,85.3082,85.0782,85.0959,21848.0
2022-03-08 11:45:00,96.21,96.25,96.06,96.09,13931.0,85.1048,85.1402,84.9721,84.9986,13931.0
2022-03-08 11:50:00,96.08,96.13,95.96,96.09,9151.0,84.9898,85.034,84.8836,84.9986,9151.0
2022-03-08 11:55:00,96.06,96.09,95.88,95.98,12060.0,84.9721,84.9986,84.8129,84.9013,12060.0
2022-03-08 12:00:00,96.0,96.01,95.83,95.89,21766.0,84.919,84.9279,84.7686,84.8217,21766.0
2022-03-08 12:05:00,95.9,96.04,95.85,96.02,18258.0,84.8306,84.9544,84.7863,84.9367,18258.0
2022-03-08 12:10:00,96.05,96.48,96.03,96.43,11311.0,84.9632,85.3436,84.9456,85.2994,11311.0
2022-03-08 12:15:00,96.45,96.64,96.41,96.55,14967.0,85.3171,85.4851,85.2817,85.4055,14967.0
2022-03-08 12:20:00,96.54,96.58,96.3,96.5,10980.0,85.3967,85.4321,85.1844,85.3613,10980.0
2022-03-08 12:25:00,96.52,96.95,96.49,96.89,15769.0,85.379,85.7594,85.3525,85.7063,15769.0
2022-03-08 12:30:00,96.91,97.24,96.89,97.22,18316.0,85.724,86.0159,85.7063,85.9982,18316.0
2022-03-08 12:35:00,97.2,97.34,97.18,97.18,13779.0,85.9805,86.1043,85.9628,85.9628,13779.0
2022-03-08 12:40:00,97.18,97.4,97.04,97.25,14501.0,85.9628,86.1574,85.839,86.0247,14501.0
2022-03-08 12:45:00,97.25,97.25,97.07,97.16,8240.0,86.0247,86.0247,85.8655,85.9451,8240.0
2022-03-08 12:50:00,97.16,97.34,97.11,97.24,12443.0,85.9451,86.1043,85.9009,86.0159,12443.0
2022-03-08 12:55:00,97.2,97.22,96.97,96.98,10788.0,85.9805,85.9982,85.7771,85.7859,10788.0
2022-03-08 13:00:00,97.0,97.07,96.94,96.99,22554.0,85.8036,85.8655,85.7505,85.7947,22554.0
2022-03-08 13:05:00,97.02,97.26,97.02,97.26,22608.0,85.8213,86.0336,85.8213,86.0336,22608.0
2022-03-08 13:10:00,97.26,97.4,97.12,97.12,29572.0,86.0336,86.1574,85.9097,85.9097,29572.0
2022-03-08 13:15:00,97.14,97.22,97.0,97.1,96538.0,85.9274,85.9982,85.8036,85.892,96538.0
2022-03-08 13:20:00,97.08,97.21,97.04,97.21,11224.0,85.8744,85.9893,85.839,85.9893,11224.0
2022-03-08 13:25:00,97.19,97.26,97.05,97.13,23229.0,85.9717,86.0336,85.8478,85.9186,23229.0
2022-03-08 13:30:00,97.1,97.25,97.05,97.15,17725.0,85.892,86.0247,85.8478,85.9363,17725.0
2022-03-08 13:35:00,97.14,97.16,96.91,96.91,44263.0,85.9274,85.9451,85.724,85.724,44263.0
2022-03-08 13:40:00,96.94,96.94,96.72,96.87,19357.0,85.7505,85.7505,85.5559,85.6886,19357.0
2022-03-08 13:45:00,96.89,96.91,96.62,96.62,24579.0,85.7063,85.724,85.4675,85.4675,24579.0
2022-03-08 13:50:00,96.63,96.68,96.53,96.56,22119.0,85.4763,85.5205,85.3878,85.4144,22119.0
2022-03-08 13:55:00,96.56,96.58,96.42,96.48,13258.0,85.4144,85.4321,85.2905,85.3436,13258.0
2022-03-08 14:00:00,96.46,96.48,96.3,96.3,41623.0,85.3259,85.3436,85.1844,85.1844,41623.0
2022-03-08 14:05:00,96.24,96.34,96.14,96.3,27793.0,85.1313,85.2198,85.0429,85.1844,27793.0
2022-03-08 14:10:00,96.3,96.49,96.27,96.42,23710.0,85.1844,85.3525,85.1578,85.2905,23710.0
2022-03-08 14:15:00,96.39,96.55,96.35,96.41,30214.0,85.264,85.4055,85.2286,85.2817,30214.0
2022-03-08 14:20:00,96.37,96.6,96.3,96.5,19585.0,85.2463,85.4498,85.1844,85.3613,19585.0
2022-03-08 14:25:00,96.48,96.61,96.43,96.61,17385.0,85.3436,85.4586,85.2994,85.4586,17385.0
2022-03-08 14:30:00,96.57,96.65,96.52,96.56,17292.0,85.4232,85.494,85.379,85.4144,17292.0
2022-03-08 14:35:00,96.57,96.7,96.53,96.59,15818.0,85.4232,85.5382,85.3878,85.4409,15818.0
2022-03-08 14:40:00,96.61,96.7,96.56,96.68,15125.0,85.4586,85.5382,85.4144,85.5205,15125.0
2022-03-08 14:45:00,96.69,96.77,96.66,96.77,18468.0,85.5294,85.6001,85.5028,85.6001,18468.0
2022-03-08 14:50:00,96.76,96.77,96.59,96.63,12488.0,85.5913,85.6001,85.4409,85.4763,12488.0
2022-03-08 14:55:00,96.65,96.67,96.44,96.51,19446.0,85.494,85.5117,85.3082,85.3701,19446.0
2022-03-08 15:00:00,96.51,96.64,96.45,96.61,19286.0,85.3701,85.4851,85.3171,85.4586,19286.0
2022-03-08 15:05:00,96.57,96.57,96.36,96.39,25595.0,85.4232,85.4232,85.2375,85.264,25595.0
2022-03-08 15:10:00,96.44,96.45,96.17,96.28,20907.0,85.3082,85.3171,85.0694,85.1667,20907.0
2022-03-08 15:15:00,96.28,96.29,96.06,96.09,21387.0,85.1667,85.1755,84.9721,84.9986,21387.0
2022-03-08 15:20:00,96.08,96.08,95.87,96.06,43463.0,84.9898,84.9898,84.804,84.9721,43463.0
2022-03-08 15:25:00,96.08,96.08,95.72,95.74,23580.0,84.9898,84.9898,84.6713,84.689,23580.0
2022-03-08 15:30:00,95.73,95.74,95.44,95.5,29914.0,84.6802,84.689,84.4237,84.4767,29914.0
2022-03-08 15:35:00,95.49,95.71,95.44,95.71,30367.0,84.4679,84.6625,84.4237,84.6625,30367.0
2022-03-08 15:40:00,95.71,95.8,95.63,95.64,36466.0,84.6625,84.7421,84.5917,84.6006,36466.0
2022-03-08 15:45:00,95.64,95.66,95.39,95.44,52592.0,84.6006,84.6183,84.3794,84.4237,52592.0
2022-03-08 15:50:00,95.36,95.8,95.2,95.53,83027.0,84.3529,84.7421,84.2114,84.5033,83027.0
2022-03-08 15:55:00,95.53,95.56,95.17,95.28,175580.0,84.5033,84.5298,84.1848,84.2821,175580.0
2022-03-09 09:30:00,95.61,95.9,94.97,95.14,75695.0,84.574,84.8306,84.0079,84.1583,75695.0
2022-03-09 09:35:00,95.22,95.35,95.09,95.22,21427.0,84.229,84.344,84.1141,84.229,21427.0
2022-03-09 09:40:00,95.26,95.44,95.16,95.22,26277.0,84.2644,84.4237,84.176,84.229,26277.0
2022-03-09 09:45:00,95.22,95.27,94.92,94.92,23363.0,84.229,84.2733,83.9637,83.9637,23363.0
2022-03-09 09:50:00,94.93,94.94,94.47,94.66,14549.0,83.9725,83.9814,83.5656,83.7337,14549.0
2022-03-09 09:55:00,94.62,94.78,94.37,94.42,21621.0,83.6983,83.8398,83.4772,83.5214,21621.0
2022-03-09 10:00:00,94.44,94.85,94.41,94.81,19484.0,83.5391,83.9018,83.5125,83.8664,19484.0
2022-03-09 10:05:00,94.81,95.18,94.81,95.15,24401.0,83.8664,84.1937,83.8664,84.1671,24401.0
2022-03-09 10:10:00,95.15,95.37,95.13,95.23,18965.0,84.1671,84.3617,84.1494,84.2379,18965.0
2022-03-09 10:15:00,95.27,95.29,94.94,94.96,15224.0,84.2733,84.291,83.9814,83.9991,15224.0
2022-03-09 10:20:00,94.95,94.99,94.63,94.68,9172.0,83.9902,84.0256,83.7071,83.7514,9172.0
2022-03-09 10:25:00,94.66,94.66,94.37,94.45,35851.0,83.7337,83.7337,83.4772,83.5479,35851.0
2022-03-09 10:30:00,94.43,94.48,94.27,94.46,21554.0,83.5302,83.5745,83.3887,83.5568,21554.0
2022-03-09 10:35:00,94.47,94.68,94.46,94.56,14565.0,83.5656,83.7514,83.5568,83.6452,14565.0
2022-03-09 10:40:00,94.58,94.63,94.42,94.54,17420.0,83.6629,83.7071,83.5214,83.6275,17420.0
2022-03-09 10:45:00,94.54,94.8,94.46,94.79,11434.0,83.6275,83.8575,83.5568,83.8487,11434.0
2022-03-09 10:50:00,94.76,94.8,94.64,94.74,11068.0,83.8221,83.8575,83.716,83.8045,11068.0
2022-03-09 10:55:00,94.73,94.75,94.6,94.6,10426.0,83.7956,83.8133,83.6806,83.6806,10426.0
2022-03-09 11:00:00,94.59,94.6,94.24,94.25,13037.0,83.6718,83.6806,83.3622,83.371,13037.0
2022-03-09 11:05:00,94.24,94.44,94.2,94.42,31967.0,83.3622,83.5391,83.3268,83.5214,31967.0
2022-03-09 11:10:00,94.39,94.71,94.39,94.68,13312.0,83.4949,83.7779,83.4949,83.7514,13312.0
2022-03-09 11:15:00,94.67,94.99,94.66,94.95,12979.0,83.7425,84.0256,83.7337,83.9902,12979.0
2022-03-09 11:20:00,94.97,94.97,94.88,94.95,6229.0,84.0079,84.0079,83.9283,83.9902,6229.0
2022-03-09 11:25:00,94.93,95.09,94.9,94.9,9396.0,83.9725,84.1141,83.946,83.946,9396.0
2022-03-09 11:30:00,94.88,95.09,94.87,95.03,14574.0,83.9283,84.1141,83.9194,84.061,14574.0
2022-03-09 11:35:00,95.02,95.07,94.94,95.02,22859.0,84.0521,84.0964,83.9814,84.0521,22859.0
2022-03-09 11:40:00,94.99,95.23,94.95,95.18,17132.0,84.0256,84.2379,83.9902,84.1937,17132.0
2022-03-09 11:45:00,95.15,95.19,95.08,95.16,8783.0,84.1671,84.2025,84.1052,84.176,8783.0
2022-03-09 11:50:00,95.13,95.26,95.11,95.24,8540.0,84.1494,84.2644,84.1317,84.2467,8540.0
2022-03-09 11:55:00,95.18,95.25,95.14,95.24,6477.0,84.1937,84.2556,84.1583,84.2467,6477.0
2022-03-09 12:00:00,95.23,95.29,95.13,95.25,13501.0,84.2379,84.291,84.1494,84.2556,13501.0
2022-03-09 12:05:00,95.23,95.29,95.22,95.26,10271.0,84.2379,84.291,84.229,84.2644,10271.0
2022-03-09 12:10:00,95.27,95.27,95.14,95.22,13127.0,84.2733,84.2733,84.1583,84.229,13127.0
2022-03-09 12:15:00,95.18,95.35,95.17,95.33,8387.0,84.1937,84.344,84.1848,84.3264,8387.0
2022-03-09 12:20:00,95.32,95.42,95.25,95.32,8522.0,84.3175,84.406,84.2556,84.3175,8522.0
2022-03-09 12:25:00,95.29,95.32,95.26,95.28,5042.0,84.291,84.3175,84.2644,84.2821,5042.0
2022-03-09 12:30:00,95.29,95.35,95.28,95.34,6983.0,84.291,84.344,84.2821,84.3352,6983.0
2022-03-09 12:35:00,95.36,95.39,95.19,95.22,8700.0,84.3529,84.3794,84.2025,84.229,8700.0
2022-03-09 12:40:00,95.22,95.24,95.11,95.15,7584.0,84.229,84.2467,84.1317,84.1671,7584.0
2022-03-09 12:45:00,95.14,95.16,95.01,95.06,16066.0,84.1583,84.176,84.0433,84.0875,16066.0
2022-03-09 12:50:00,95.07,95.21,95.06,95.12,6256.0,84.0964,84.2202,84.0875,84.1406,6256.0
2022-03-09 12:55:00,95.11,95.23,95.11,95.21,3782.0,84.1317,84.2379,84.1317,84.2202,3782.0
2022-03-09 13:00:00,95.25,95.47,95.21,95.4,7848.0,84.2556,84.4502,84.2202,84.3883,7848.0
2022-03-09 13:05:00,95.38,95.43,95.18,95.2,12831.0,84.3706,84.4148,84.1937,84.2114,12831.0
2022-03-09 13:10:00,95.2,95.22,95.07,95.15,23609.0,84.2114,84.229,84.0964,84.1671,23609.0
2022-03-09 13:15:00,95.17,95.2,95.13,95.2,5993.0,84.1848,84.2114,84.1494,84.2114,5993.0
2022-03-09 13:20:00,95.19,95.35,95.19,95.35,7181.0,84.2025,84.344,84.2025,84.344,7181.0
2022-03-09 13:25:00,95.35,95.39,95.24,95.28,11444.0,84.344,84.3794,84.2467,84.2821,11444.0
2022-03-09 13:30:00,95.27,95.38,95.24,95.3,7278.0,84.2733,84.3706,84.2467,84.2998,7278.0
2022-03-09 13:35:00,95.27,95.32,95.21,95.25,7182.0,84.2733,84.3175,84.2202,84.2556,7182.0
2022-03-09 13:40:00,95.26,95.27,95.15,95.17,9035.0,84.2644,84.2733,84.1671,84.1848,9035.0
2022-03-09 13:45:00,95.19,95.19,95.05,95.09,4116.0,84.2025,84.2025,84.0787,84.1141,4116.0
2022-03-09 13:50:00,95.09,95.14,95.02,95.12,12140.0,84.1141,84.1583,84.0521,84.1406,12140.0
2022-03-09 13:55:00,95.09,95.19,95.06,95.18,7888.0,84.1141,84.2025,84.0875,84.1937,7888.0
2022-03-09 14:00:00,95.19,95.28,95.14,95.28,11015.0,84.2025,84.2821,84.1583,84.2821,11015.0
2022-03-09 14:05:00,95.28,95.39,95.26,95.36,9793.0,84.2821,84.3794,84.2644,84.3529,9793.0
2022-03-09 14:10:00,95.37,95.44,95.3,95.44,12403.0,84.3617,84.4237,84.2998,84.4237,12403.0
2022-03-09 14:15:00,95.44,95.52,95.43,95.51,9412.0,84.4237,84.4944,84.4148,84.4856,9412.0
2022-03-09 14:20:00,95.52,95.59,95.47,95.54,11597.0,84.4944,84.5563,84.4502,84.5121,11597.0
2022-03-09 14:25:00,95.53,95.54,95.36,95.41,9556.0,84.5033,84.5121,84.3529,84.3971,9556.0
2022-03-09 14:30:00,95.36,95.5,95.35,95.5,7595.0,84.3529,84.4767,84.344,84.4767,7595.0
2022-03-09 14:35:00,95.5,95.53,95.44,95.51,9481.0,84.4767,84.5033,84.4237,84.4856,9481.0
2022-03-09 14:40:00,95.52,95.54,95.41,95.45,49978.0,84.4944,84.5121,84.3971,84.4325,49978.0
2022-03-09 14:45:00,95.43,95.43,95.21,95.21,6483.0,84.4148,84.4148,84.2202,84.2202,6483.0
2022-03-09 14:50:00,95.22,95.3,95.17,95.17,10472.0,84.229,84.2998,84.1848,84.1848,10472.0
2022-03-09 14:55:00,95.16,95.27,95.15,95.21,9443.0,84.176,84.2733,84.1671,84.2202,9443.0
2022-03-09 15:00:00,95.22,95.25,95.17,95.23,9527.0,84.229,84.2556,84.1848,84.2379,9527.0
2022-03-09 15:05:00,95.22,95.49,95.2,95.49,11361.0,84.229,84.4679,84.2114,84.4679,11361.0
2022-03-09 15:10:00,95.49,95.64,95.49,95.61,16081.0,84.4679,84.6006,84.4679,84.574,16081.0
2022-03-09 15:15:00,95.62,95.66,95.48,95.54,12693.0,84.5829,84.6183,84.459,84.5121,12693.0
2022-03-09 15:20:00,95.51,95.6,95.48,95.55,12990.0,84.4856,84.5652,84.459,84.521,12990.0
2022-03-09 15:25:00,95.54,95.58,95.49,95.56,16541.0,84.5121,84.5475,84.4679,84.5298,16541.0
2022-03-09 15:30:00,95.56,95.63,95.49,95.54,14601.0,84.5298,84.5917,84.4679,84.5121,14601.0
2022-03-09 15:35:00,95.53,95.6,95.49,95.53,14083.0,84.5033,84.5652,84.4679,84.5033,14083.0
2022-03-09 15:40:00,95.54,95.56,95.41,95.45,15992.0,84.5121,84.5298,84.3971,84.4325,15992.0
2022-03-09 15:45:00,95.46,95.48,95.26,95.3,23335.0,84.4413,84.459,84.2644,84.2998,23335.0
2022-03-09 15:50:00,95.26,95.35,94.96,95.08,72011.0,84.2644,84.344,83.9991,84.1052,72011.0
2022-03-09 15:55:00,95.09,95.09,94.7,95.05,235881.0,84.1141,84.1141,83.7691,84.0787,235881.0
2022-03-10 09:30:00,94.77,94.77,93.99,94.31,102981.0,83.831,83.831,83.141,83.4241,102981.0
2022-03-10 09:35:00,94.3,94.5,94.1,94.12,10492.0,83.4152,83.5922,83.2383,83.256,10492.0
2022-03-10 09:40:00,94.14,94.56,94.11,94.17,15711.0,83.2737,83.6452,83.2472,83.3002,15711.0
2022-03-10 09:45:00,94.15,94.38,94.11,94.23,11840.0,83.2826,83.486,83.2472,83.3533,11840.0
2022-03-10 09:50:00,94.24,94.54,94.16,94.54,9633.0,83.3622,83.6275,83.2914,83.6275,9633.0
2022-03-10 09:55:00,94.56,94.56,94.3,94.5,12862.0,83.6452,83.6452,83.4152,83.5922,12862.0
2022-03-10 10:00:00,94.51,94.89,94.44,94.85,18116.0,83.601,83.9371,83.5391,83.9018,18116.0
2022-03-10 10:05:00,94.88,95.05,94.83,94.84,14937.0,83.9283,84.0787,83.8841,83.8929,14937.0
2022-03-10 10:10:00,94.83,94.89,94.67,94.73,8985.0,83.8841,83.9371,83.7425,83.7956,8985.0
2022-03-10 10:15:00,94.71,94.86,94.59,94.72,16378.0,83.7779,83.9106,83.6718,83.7868,16378.0
2022-03-10 10:20:00,94.7,94.86,94.61,94.77,12144.0,83.7691,83.9106,83.6895,83.831,12144.0
2022-03-10 10:25:00,94.79,95.13,94.79,94.98,13458.0,83.8487,84.1494,83.8487,84.0168,13458.0
2022-03-10 10:30:00,95.01,95.08,94.91,94.95,14520.0,84.0433,84.1052,83.9548,83.9902,14520.0
2022-03-10 10:35:00,94.95,95.02,94.91,94.98,17059.0,83.9902,84.0521,83.9548,84.0168,17059.0
2022-03-10 10:40:00,94.96,95.16,94.96,95.16,11143.0,83.9991,84.176,83.9991,84.176,11143.0
2022-03-10 10:45:00,95.17,95.2,94.96,95.14,10934.0,84.1848,84.2114,83.9991,84.1583,10934.0
2022-03-10 10:50:00,95.14,95.42,95.14,95.31,24072.0,84.1583,84.406,84.1583,84.3087,24072.0
2022-03-10 10:55:00,95.31,95.38,95.21,95.3,27566.0,84.3087,84.3706,84.2202,84.2998,27566.0
2022-03-10 11:00:00,95.3,95.46,95.29,95.43,22092.0,84.2998,84.4413,84.291,84.4148,22092.0
2022-03-10 11:05:00,95.42,95.64,95.41,95.56,19433.0,84.406,84.6006,84.3971,84.5298,19433.0
2022-03-10 11:10:00,95.53,95.59,95.43,95.51,19963.0,84.5033,84.5563,84.4148,84.4856,19963.0
2022-03-10 11:15:00,95.51,95.51,95.38,95.43,8353.0,84.4856,84.4856,84.3706,84.4148,8353.0
2022-03-10 11:20:00,95.45,95.48,95.14,95.27,27055.0,84.4325,84.459,84.1583,84.2733,27055.0
2022-03-10 11:25:00,95.29,95.32,95.13,95.15,24719.0,84.291,84.3175,84.1494,84.1671,24719.0
2022-03-10 11:30:00,95.1,95.16,95.07,95.12,22565.0,84.1229,84.176,84.0964,84.1406,22565.0
2022-03-10 11:35:00,95.13,95.15,94.99,94.99,21979.0,84.1494,84.1671,84.0256,84.0256,21979.0
2022-03-10 11:40:00,94.98,95.27,94.96,95.27,21217.0,84.0168,84.2733,83.9991,84.2733,21217.0
2022-03-10 11:45:00,95.24,95.56,95.24,95.51,21306.0,84.2467,84.5298,84.2467,84.4856,21306.0
2022-03-10 11:50:00,95.42,95.45,95.36,95.39,10035.0,84.406,84.4325,84.3529,84.3794,10035.0
2022-03-10 11:55:00,95.39,95.48,95.34,95.47,12833.0,84.3794,84.459,84.3352,84.4502,12833.0
2022-03-10 12:00:00,95.47,95.5,95.4,95.48,8716.0,84.4502,84.4767,84.3883,84.459,8716.0
2022-03-10 12:05:00,95.46,95.5,95.37,95.37,5685.0,84.4413,84.4767,84.3617,84.3617,5685.0
2022-03-10 12:10:00,95.38,95.43,95.24,95.29,8979.0,84.3706,84.4148,84.2467,84.291,8979.0
2022-03-10 12:15:00,95.27,95.32,95.23,95.3,8174.0,84.2733,84.3175,84.2379,84.2998,8174.0
2022-03-10 12:20:00,95.29,95.36,95.28,95.32,5524.0,84.291,84.3529,84.2821,84.3175,5524.0
2022-03-10 12:25:00,95.35,95.49,95.34,95.48,7348.0,84.344,84.4679,84.3352,84.459,7348.0
2022-03-10 12:30:00,95.49,95.53,95.44,95.5,17220.0,84.4679,84.5033,84.4237,84.4767,17220.0
2022-03-10 12:35:00,95.51,95.57,95.48,95.52,9757.0,84.4856,84.5386,84.459,84.4944,9757.0
2022-03-10 12:40:00,95.5,95.51,95.43,95.49,17558.0,84.4767,84.4856,84.4148,84.4679,17558.0
2022-03-10 12:45:00,95.47,95.56,95.45,95.48,12163.0,84.4502,84.5298,84.4325,84.459,12163.0
2022-03-10 12:50:00,95.49,95.51,95.38,95.44,8107.0,84.4679,84.4856,84.3706,84.4237,8107.0
2022-03-10 12:55:00,95.44,95.53,95.42,95.51,5946.0,84.4237,84.5033,84.406,84.4856,5946.0
2022-03-10 13:00:00,95.52,95.62,95.51,95.6,13893.0,84.4944,84.5829,84.4856,84.5652,13893.0
2022-03-10 13:05:00,95.6,95.68,95.6,95.66,95817.0,84.5652,84.636,84.5652,84.6183,95817.0
2022-03-10 13:10:00,95.66,95.76,95.65,95.67,39295.0,84.6183,84.7067,84.6094,84.6271,39295.0
2022-03-10 13:15:00,95.65,95.72,95.65,95.68,12858.0,84.6094,84.6713,84.6094,84.636,12858.0
2022-03-10 13:20:00,95.69,95.71,95.63,95.65,20057.0,84.6448,84.6625,84.5917,84.6094,20057.0
2022-03-10 13:25:00,95.65,95.67,95.45,95.45,16347.0,84.6094,84.6271,84.4325,84.4325,16347.0
2022-03-10 13:30:00,95.46,95.5,95.38,95.47,11899.0,84.4413,84.4767,84.3706,84.4502,11899.0
2022-03-10 13:35:00,95.48,95.54,95.43,95.45,12445.0,84.459,84.5121,84.4148,84.4325,12445.0
2022-03-10 13:40:00,95.46,95.53,95.46,95.51,10624.0,84.4413,84.5033,84.4413,84.4856,10624.0
2022-03-10 13:45:00,95.51,95.58,95.45,95.56,8451.0,84.4856,84.5475,84.4325,84.5298,8451.0
2022-03-10 13:50:00,95.55,95.57,95.46,95.47,10488.0,84.521,84.5386,84.4413,84.4502,10488.0
2022-03-10 13:55:00,95.47,95.55,95.39,95.48,29567.0,84.4502,84.521,84.3794,84.459,29567.0
2022-03-10 14:00:00,95.48,95.57,95.38,95.52,13822.0,84.459,84.5386,84.3706,84.4944,13822.0
2022-03-10 14:05:00,95.51,95.54,95.46,95.5,12487.0,84.4856,84.5121,84.4413,84.4767,12487.0
2022-03-10 14:10:00,95.49,95.63,95.46,95.62,6351.0,84.4679,84.5917,84.4413,84.5829,6351.0
2022-03-10 14:15:00,95.6,95.68,95.51,95.66,9528.0,84.5652,84.636,84.4856,84.6183,9528.0
2022-03-10 14:20:00,95.65,95.72,95.6,95.6,9930.0,84.6094,84.6713,84.5652,84.5652,9930.0
2022-03-10 14:25:00,95.58,95.67,95.57,95.57,10326.0,84.5475,84.6271,84.5386,84.5386,10326.0
2022-03-10 14:30:00,95.57,95.67,95.52,95.54,9806.0,84.5386,84.6271,84.4944,84.5121,9806.0
2022-03-10 14:35:00,95.53,95.66,95.53,95.62,13455.0,84.5033,84.6183,84.5033,84.5829,13455.0
2022-03-10 14:40:00,95.61,95.63,95.49,95.58,9360.0,84.574,84.5917,84.4679,84.5475,9360.0
2022-03-10 14:45:00,95.57,95.68,95.48,95.6,10402.0,84.5386,84.636,84.459,84.5652,10402.0
2022-03-10 14:50:00,95.62,95.65,95.57,95.58,6250.0,84.5829,84.6094,84.5386,84.5475,6250.0
2022-03-10 14:55:00,95.59,95.76,95.59,95.7,11603.0,84.5563,84.7067,84.5563,84.6536,11603.0
2022-03-10 15:00:00,95.73,95.79,95.67,95.7,16606.0,84.6802,84.7333,84.6271,84.6536,16606.0
2022-03-10 15:05:00,95.69,95.78,95.67,95.7,11349.0,84.6448,84.7244,84.6271,84.6536,11349.0
2022-03-10 15:10:00,95.7,95.77,95.63,95.69,12273.0,84.6536,84.7156,84.5917,84.6448,12273.0
2022-03-10 15:15:00,95.7,95.7,95.61,95.62,22535.0,84.6536,84.6536,84.574,84.5829,22535.0
2022-03-10 15:20:00,95.62,95.64,95.42,95.48,28170.0,84.5829,84.6006,84.406,84.459,28170.0
2022-03-10 15:25:00,95.49,95.71,95.49,95.7,15486.0,84.4679,84.6625,84.4679,84.6536,15486.0
2022-03-10 15:30:00,95.7,95.83,95.67,95.67,55169.0,84.6536,84.7686,84.6271,84.6271,55169.0
2022-03-10 15:35:00,95.66,95.86,95.66,95.85,22370.0,84.6183,84.7952,84.6183,84.7863,22370.0
2022-03-10 15:40:00,95.85,95.96,95.8,95.88,34908.0,84.7863,84.8836,84.7421,84.8129,34908.0
2022-03-10 15:45:00,95.88,96.02,95.8,96.0,46809.0,84.8129,84.9367,84.7421,84.919,46809.0
2022-03-10 15:50:00,96.0,96.16,95.99,96.08,63012.0,84.919,85.0605,84.9102,84.9898,63012.0
2022-03-10 15:55:00,96.07,96.22,95.94,95.98,207928.0,84.9809,85.1136,84.8659,84.9013,207928.0
2022-03-11 09:30:00,96.35,96.65,95.97,96.56,41943.0,85.2286,85.494,84.8925,85.4144,41943.0
2022-03-11 09:35:00,96.53,96.83,96.52,96.65,10938.0,85.3878,85.6532,85.379,85.494,10938.0
2022-03-11 09:40:00,96.52,96.7,96.33,96.36,20427.0,85.379,85.5382,85.2109,85.2375,20427.0
2022-03-11 09:45:00,96.36,96.59,96.19,96.44,23257.0,85.2375,85.4409,85.0871,85.3082,23257.0
2022-03-11 09:50:00,96.45,96.61,96.28,96.5,18423.0,85.3171,85.4586,85.1667,85.3613,18423.0
2022-03-11 09:55:00,96.58,96.62,96.45,96.45,6629.0,85.4321,85.4675,85.3171,85.3171,6629.0
2022-03-11 10:00:00,96.46,96.68,96.46,96.66,11299.0,85.3259,85.5205,85.3259,85.5028,11299.0
2022-03-11 10:05:00,96.63,96.63,96.01,96.04,17838.0,85.4763,85.4763,84.9279,84.9544,17838.0
2022-03-11 10:10:00,96.02,96.13,95.91,96.09,8786.0,84.9367,85.034,84.8394,84.9986,8786.0
2022-03-11 10:15:00,96.04,96.5,96.02,96.5,9766.0,84.9544,85.3613,84.9367,85.3613,9766.0
2022-03-11 10:20:00,96.48,96.52,96.35,96.39,8889.0,85.3436,85.379,85.2286,85.264,8889.0
2022-03-11 10:25:00,96.39,96.43,96.28,96.39,7765.0,85.264,85.2994,85.1667,85.264,7765.0
2022-03-11 10:30:00,96.38,96.44,96.27,96.28,12395.0,85.2552,85.3082,85.1578,85.1667,12395.0
2022-03-11 10:35:00,96.27,96.36,96.21,96.34,11676.0,85.1578,85.2375,85.1048,85.2198,11676.0
2022-03-11 10:40:00,96.35,96.48,96.34,96.43,3042.0,85.2286,85.3436,85.2198,85.2994,3042.0
2022-03-11 10:45:00,96.42,96.44,96.28,96.29,6196.0,85.2905,85.3082,85.1667,85.1755,6196.0
2022-03-11 10:50:00,96.3,96.54,96.29,96.54,10476.0,85.1844,85.3967,85.1755,85.3967,10476.0
2022-03-11 10:55:00,96.57,96.65,96.45,96.5,6721.0,85.4232,85.494,85.3171,85.3613,6721.0
2022-03-11 11:00:00,96.49,96.62,96.48,96.48,6532.0,85.3525,85.4675,85.3436,85.3436,6532.0
2022-03-11 11:05:00,96.49,96.67,96.45,96.49,6153.0,85.3525,85.5117,85.3171,85.3525,6153.0
2022-03-11 11:10:00,96.48,96.51,96.36,96.39,7078.0,85.3436,85.3701,85.2375,85.264,7078.0
2022-03-11 11:15:00,96.42,96.47,96.16,96.25,8989.0,85.2905,85.3348,85.0605,85.1402,8989.0
2022-03-11 11:20:00,96.28,96.36,96.25,96.33,17159.0,85.1667,85.2375,85.1402,85.2109,17159.0
2022-03-11 11:25:00,96.31,96.37,96.26,96.34,13337.0,85.1932,85.2463,85.149,85.2198,13337.0
2022-03-11 11:30:00,96.36,96.38,96.08,96.08,15275.0,85.2375,85.2552,84.9898,84.9898,15275.0
2022-03-11 11:35:00,96.09,96.1,95.93,95.94,8063.0,84.9986,85.0075,84.8571,84.8659,8063.0
2022-03-11 11:40:00,95.94,95.97,95.78,95.78,20608.0,84.8659,84.8925,84.7244,84.7244,20608.0
2022-03-11 11:45:00,95.79,95.84,95.54,95.55,26835.0,84.7333,84.7775,84.5121,84.521,26835.0
2022-03-11 11:50:00,95.52,95.67,95.47,95.65,10369.0,84.4944,84.6271,84.4502,84.6094,10369.0
2022-03-11 11:55:00,95.67,95.71,95.57,95.59,9835.0,84.6271,84.6625,84.5386,84.5563,9835.0
2022-03-11 12:00:00,95.58,95.62,95.48,95.61,10013.0,84.5475,84.5829,84.459,84.574,10013.0
2022-03-11 12:05:00,95.61,95.73,95.51,95.51,8688.0,84.574,84.6802,84.4856,84.4856,8688.0
2022-03-11 12:10:00,95.52,95.58,95.42,95.42,6530.0,84.4944,84.5475,84.406,84.406,6530.0
2022-03-11 12:15:00,95.44,95.52,95.3,95.36,7982.0,84.4237,84.4944,84.2998,84.3529,7982.0
2022-03-11 12:20:00,95.4,95.61,95.4,95.5,7320.0,84.3883,84.574,84.3883,84.4767,7320.0
2022-03-11 12:25:00,95.5,95.58,95.47,95.48,11508.0,84.4767,84.5475,84.4502,84.459,11508.0
2022-03-11 12:30:00,95.48,95.59,95.48,95.56,7797.0,84.459,84.5563,84.459,84.5298,7797.0
2022-03-11 12:35:00,95.56,95.59,95.38,95.43,8867.0,84.5298,84.5563,84.3706,84.4148,8867.0
2022-03-11 12:40:00,95.45,95.52,95.42,95.5,6700.0,84.4325,84.4944,84.406,84.4767,6700.0
2022-03-11 12:45:00,95.44,95.54,95.41,95.49,13370.0,84.4237,84.5121,84.3971,84.4679,13370.0
2022-03-11 12:50:00,95.49,95.58,95.47,95.52,9542.0,84.4679,84.5475,84.4502,84.4944,9542.0
2022-03-11 12:55:00,95.52,95.58,95.49,95.57,9662.0,84.4944,84.5475,84.4679,84.5386,9662.0
2022-03-11 13:00:00,95.6,95.69,95.48,95.51,12052.0,84.5652,84.6448,84.459,84.4856,12052.0
2022-03-11 13:05:00,95.48,95.56,95.35,95.35,10464.0,84.459,84.5298,84.344,84.344,10464.0
2022-03-11 13:10:00,95.37,95.45,95.28,95.29,9663.0,84.3617,84.4325,84.2821,84.291,9663.0
2022-03-11 13:15:00,95.29,95.35,95.21,95.34,12366.0,84.291,84.344,84.2202,84.3352,12366.0
2022-03-11 13:20:00,95.34,95.5,95.33,95.5,6061.0,84.3352,84.4767,84.3264,84.4767,6061.0
2022-03-11 13:25:00,95.5,95.57,95.49,95.53,9042.0,84.4767,84.5386,84.4679,84.5033,9042.0
2022-03-11 13:30:00,95.52,95.61,95.5,95.55,10371.0,84.4944,84.574,84.4767,84.521,10371.0
2022-03-11 13:35:00,95.56,95.64,95.5,95.64,10154.0,84.5298,84.6006,84.4767,84.6006,10154.0
2022-03-11 13:40:00,95.64,95.75,95.62,95.7,7578.0,84.6006,84.6979,84.5829,84.6536,7578.0
2022-03-11 13:45:00,95.72,95.8,95.69,95.71,16226.0,84.6713,84.7421,84.6448,84.6625,16226.0
2022-03-11 13:50:00,95.71,95.79,95.6,95.61,13265.0,84.6625,84.7333,84.5652,84.574,13265.0
2022-03-11 13:55:00,95.61,95.66,95.55,95.56,8990.0,84.574,84.6183,84.521,84.5298,8990.0
2022-03-11 14:00:00,95.54,95.69,95.5,95.67,13246.0,84.5121,84.6448,84.4767,84.6271,13246.0
2022-03-11 14:05:00,95.69,95.7,95.58,95.62,7449.0,84.6448,84.6536,84.5475,84.5829,7449.0
2022-03-11 14:10:00,95.6,95.72,95.53,95.7,8036.0,84.5652,84.6713,84.5033,84.6536,8036.0
2022-03-11 14:15:00,95.71,95.81,95.69,95.81,6764.0,84.6625,84.7509,84.6448,84.7509,6764.0
2022-03-11 14:20:00,95.79,95.81,95.74,95.8,8259.0,84.7333,84.7509,84.689,84.7421,8259.0
2022-03-11 14:25:00,95.8,95.93,95.71,95.88,10605.0,84.7421,84.8571,84.6625,84.8129,10605.0
2022-03-11 14:30:00,95.9,96.02,95.87,96.0,13668.0,84.8306,84.9367,84.804,84.919,13668.0
2022-03-11 14:35:00,95.96,95.98,95.75,95.82,5039.0,84.8836,84.9013,84.6979,84.7598,5039.0
2022-03-11 14:40:00,95.8,95.8,95.6,95.6,6430.0,84.7421,84.7421,84.5652,84.5652,6430.0
2022-03-11 14:45:00,95.63,95.83,95.62,95.82,12545.0,84.5917,84.7686,84.5829,84.7598,12545.0
2022-03-11 14:50:00,95.81,95.85,95.75,95.85,14785.0,84.7509,84.7863,84.6979,84.7863,14785.0
2022-03-11 14:55:00,95.84,95.98,95.84,95.93,10417.0,84.7775,84.9013,84.7775,84.8571,10417.0
2022-03-11 15:00:00,95.9,95.94,95.87,95.91,12237.0,84.8306,84.8659,84.804,84.8394,12237.0
2022-03-11 15:05:00,95.91,95.98,95.89,95.93,11391.0,84.8394,84.9013,84.8217,84.8571,11391.0
2022-03-11 15:10:00,95.92,96.01,95.87,95.94,13450.0,84.8482,84.9279,84.804,84.8659,13450.0
2022-03-11 15:15:00,95.93,96.0,95.9,95.94,10931.0,84.8571,84.919,84.8306,84.8659,10931.0
2022-03-11 15:20:00,95.95,95.98,95.86,95.91,12356.0,84.8748,84.9013,84.7952,84.8394,12356.0
2022-03-11 15:25:00,95.88,95.98,95.87,95.95,14870.0,84.8129,84.9013,84.804,84.8748,14870.0
2022-03-11 15:30:00,95.91,95.94,95.84,95.87,31032.0,84.8394,84.8659,84.7775,84.804,31032.0
2022-03-11 15:35:00,95.87,95.88,95.67,95.68,16811.0,84.804,84.8129,84.6271,84.636,16811.0
2022-03-11 15:40:00,95.63,95.8,95.54,95.77,33312.0,84.5917,84.7421,84.5121,84.7156,33312.0
2022-03-11 15:45:00,95.76,95.87,95.69,95.77,50657.0,84.7067,84.804,84.6448,84.7156,50657.0
2022-03-11 15:50:00,95.77,95.99,95.75,95.84,66411.0,84.7156,84.9102,84.6979,84.7775,66411.0
2022-03-11 15:55:00,95.83,95.92,95.43,95.55,125640.0,84.7686,84.8482,84.4148,84.521,125640.0
2022-03-14 09:30:00,95.58,96.35,95.4,96.15,53859.0,84.5475,85.2286,84.3883,85.0517,53859.0
2022-03-14 09:35:00,96.14,96.14,95.44,95.44,13398.0,85.0429,85.0429,84.4237,84.4237,13398.0
2022-03-14 09:40:00,95.44,95.55,95.11,95.42,11915.0,84.4237,84.521,84.1317,84.406,11915.0
2022-03-14 09:45:00,95.5,95.5,95.0,95.02,10458.0,84.4767,84.4767,84.0344,84.0521,10458.0
2022-03-14 09:50:00,95.04,95.62,95.03,95.62,17587.0,84.0698,84.5829,84.061,84.5829,17587.0
2022-03-14 09:55:00,95.56,95.73,95.43,95.57,14156.0,84.5298,84.6802,84.4148,84.5386,14156.0
2022-03-14 10:00:00,95.54,95.63,95.46,95.55,16356.0,84.5121,84.5917,84.4413,84.521,16356.0
2022-03-14 10:05:00,95.52,95.54,95.32,95.5,9625.0,84.4944,84.5121,84.3175,84.4767,9625.0
2022-03-14 10:10:00,95.51,95.57,95.42,95.42,7548.0,84.4856,84.5386,84.406,84.406,7548.0
2022-03-14 10:15:00,95.44,95.46,95.04,95.14,7031.0,84.4237,84.4413,84.0698,84.1583,7031.0
2022-03-14 10:20:00,95.13,95.24,94.98,95.05,7048.0,84.1494,84.2467,84.0168,84.0787,7048.0
2022-03-14 10:25:00,95.08,95.44,95.05,95.43,9148.0,84.1052,84.4237,84.0787,84.4148,9148.0
2022-03-14 10:30:00,95.42,95.62,95.41,95.58,9036.0,84.406,84.5829,84.3971,84.5475,9036.0
2022-03-14 10:35:00,95.53,95.69,95.5,95.65,5753.0,84.5033,84.6448,84.4767,84.6094,5753.0
2022-03-14 10:40:00,95.6,95.75,95.58,95.72,7930.0,84.5652,84.6979,84.5475,84.6713,7930.0
2022-03-14 10:45:00,95.73,95.82,95.71,95.78,6421.0,84.6802,84.7598,84.6625,84.7244,6421.0
2022-03-14 10:50:00,95.78,95.83,95.62,95.66,9279.0,84.7244,84.7686,84.5829,84.6183,9279.0
2022-03-14 10:55:00,95.7,95.72,95.58,95.72,13272.0,84.6536,84.6713,84.5475,84.6713,13272.0
2022-03-14 11:00:00,95.71,95.74,95.4,95.44,11069.0,84.6625,84.689,84.3883,84.4237,11069.0
2022-03-14 11:05:00,95.43,95.49,95.34,95.46,11197.0,84.4148,84.4679,84.3352,84.4413,11197.0
2022-03-14 11:10:00,95.54,95.72,95.54,95.7,8197.0,84.5121,84.6713,84.5121,84.6536,8197.0
2022-03-14 11:15:00,95.72,95.78,95.65,95.78,10576.0,84.6713,84.7244,84.6094,84.7244,10576.0
2022-03-14 11:20:00,95.81,95.83,95.69,95.74,12143.0,84.7509,84.7686,84.6448,84.689,12143.0
2022-03-14 11:25:00,95.7,95.76,95.54,95.58,45537.0,84.6536,84.7067,84.5121,84.5475,45537.0
2022-03-14 11:30:00,95.59,95.65,95.45,95.47,8595.0,84.5563,84.6094,84.4325,84.4502,8595.0
2022-03-14 11:35:00,95.45,95.51,95.43,95.45,7301.0,84.4325,84.4856,84.4148,84.4325,7301.0
2022-03-14 11:40:00,95.45,95.56,95.33,95.34,7906.0,84.4325,84.5298,84.3264,84.3352,7906.0
2022-03-14 11:45:00,95.37,95.43,95.26,95.26,9218.0,84.3617,84.4148,84.2644,84.2644,9218.0
2022-03-14 11:50:00,95.28,95.39,95.22,95.37,7894.0,84.2821,84.3794,84.229,84.3617,7894.0
2022-03-14 11:55:00,95.35,95.35,95.17,95.25,8938.0,84.344,84.344,84.1848,84.2556,8938.0
2022-03-14 12:00:00,95.22,95.24,95.17,95.18,3651.0,84.229,84.2467,84.1848,84.1937,3651.0
2022-03-14 12:05:00,95.2,95.2,95.02,95.09,7003.0,84.2114,84.2114,84.0521,84.1141,7003.0
2022-03-14 12:10:00,95.09,95.09,94.99,95.02,5735.0,84.1141,84.1141,84.0256,84.0521,5735.0
2022-03-14 12:15:00,94.96,94.99,94.81,94.85,8286.0,83.9991,84.0256,83.8664,83.9018,8286.0
2022-03-14 12:20:00,94.88,94.93,94.8,94.93,3765.0,83.9283,83.9725,83.8575,83.9725,3765.0
2022-03-14 12:25:00,94.96,95.08,94.96,95.07,6507.0,83.9991,84.1052,83.9991,84.0964,6507.0
2022-03-14 12:30:00,95.08,95.22,95.08,95.17,5194.0,84.1052,84.229,84.1052,84.1848,5194.0
2022-03-14 12:35:00,95.15,95.21,95.12,95.17,4382.0,84.1671,84.2202,84.1406,84.1848,4382.0
2022-03-14 12:40:00,95.18,95.25,95.11,95.11,5746.0,84.1937,84.2556,84.1317,84.1317,5746.0
2022-03-14 12:45:00,95.09,95.09,94.98,95.03,5966.0,84.1141,84.1141,84.0168,84.061,5966.0
2022-03-14 12:50:00,95.02,95.03,94.91,94.92,5030.0,84.0521,84.061,83.9548,83.9637,5030.0
2022-03-14 12:55:00,94.93,95.04,94.91,94.91,8868.0,83.9725,84.0698,83.9548,83.9548,8868.0
2022-03-14 13:00:00,94.93,94.98,94.81,94.86,14763.0,83.9725,84.0168,83.8664,83.9106,14763.0
2022-03-14 13:05:00,94.89,94.99,94.88,94.99,15847.0,83.9371,84.0256,83.9283,84.0256,15847.0
2022-03-14 13:10:00,94.96,95.23,94.92,95.21,75946.0,83.9991,84.2379,83.9637,84.2202,75946.0
2022-03-14 13:15:00,95.21,95.21,95.04,95.06,8836.0,84.2202,84.2202,84.0698,84.0875,8836.0
2022-03-14 13:20:00,95.06,95.08,94.93,95.03,11294.0,84.0875,84.1052,83.9725,84.061,11294.0
2022-03-14 13:25:00,95.04,95.1,95.01,95.04,8293.0,84.0698,84.1229,84.0433,84.0698,8293.0
2022-03-14 13:30:00,95.07,95.08,94.93,95.01,13771.0,84.0964,84.1052,83.9725,84.0433,13771.0
2022-03-14 13:35:00,94.99,95.07,94.86,94.9,12958.0,84.0256,84.0964,83.9106,83.946,12958.0
2022-03-14 13:40:00,94.9,94.93,94.81,94.84,11818.0,83.946,83.9725,83.8664,83.8929,11818.0
2022-03-14 13:45:00,94.82,94.84,94.66,94.68,5388.0,83.8752,83.8929,83.7337,83.7514,5388.0
2022-03-14 13:50:00,94.69,94.77,94.66,94.77,11320.0,83.7602,83.831,83.7337,83.831,11320.0
2022-03-14 13:55:00,94.77,94.8,94.66,94.67,10630.0,83.831,83.8575,83.7337,83.7425,10630.0
2022-03-14 14:00:00,94.69,94.69,94.55,94.59,7916.0,83.7602,83.7602,83.6364,83.6718,7916.0
2022-03-14 14:05:00,94.59,94.8,94.58,94.7,10403.0,83.6718,83.8575,83.6629,83.7691,10403.0
2022-03-14 14:10:00,94.73,94.81,94.67,94.78,7322.0,83.7956,83.8664,83.7425,83.8398,7322.0
2022-03-14 14:15:00,94.76,94.8,94.71,94.77,6914.0,83.8221,83.8575,83.7779,83.831,6914.0
2022-03-14 14:20:00,94.74,94.79,94.71,94.79,11641.0,83.8045,83.8487,83.7779,83.8487,11641.0
2022-03-14 14:25:00,94.78,94.78,94.66,94.68,12230.0,83.8398,83.8398,83.7337,83.7514,12230.0
2022-03-14 14:30:00,94.67,94.74,94.57,94.7,11245.0,83.7425,83.8045,83.6541,83.7691,11245.0
2022-03-14 14:35:00,94.69,94.85,94.67,94.83,11012.0,83.7602,83.9018,83.7425,83.8841,11012.0
2022-03-14 14:40:00,94.87,94.87,94.69,94.75,9967.0,83.9194,83.9194,83.7602,83.8133,9967.0
2022-03-14 14:45:00,94.74,94.81,94.74,94.76,6709.0,83.8045,83.8664,83.8045,83.8221,6709.0
2022-03-14 14:50:00,94.75,94.97,94.73,94.92,13407.0,83.8133,84.0079,83.7956,83.9637,13407.0
2022-03-14 14:55:00,94.9,95.06,94.9,95.01,9138.0,83.946,84.0875,83.946,84.0433,9138.0
2022-03-14 15:00:00,94.99,95.03,94.91,94.94,12183.0,84.0256,84.061,83.9548,83.9814,12183.0
2022-03-14 15:05:00,94.95,94.98,94.84,94.86,9431.0,83.9902,84.0168,83.8929,83.9106,9431.0
2022-03-14 15:10:00,94.86,95.05,94.84,95.04,13402.0,83.9106,84.0787,83.8929,84.0698,13402.0
2022-03-14 15:15:00,95.05,95.08,94.98,95.04,15210.0,84.0787,84.1052,84.0168,84.0698,15210.0
2022-03-14 15:20:00,95.03,95.07,94.93,95.06,10801.0,84.061,84.0964,83.9725,84.0875,10801.0
2022-03-14 15:25:00,95.07,95.09,94.92,95.01,15445.0,84.0964,84.1141,83.9637,84.0433,15445.0
2022-03-14 15:30:00,95.0,95.02,94.83,94.87,15952.0,84.0344,84.0521,83.8841,83.9194,15952.0
2022-03-14 15:35:00,94.87,94.97,94.83,94.97,13880.0,83.9194,84.0079,83.8841,84.0079,13880.0
2022-03-14 15:40:00,94.96,95.02,94.89,94.99,19038.0,83.9991,84.0521,83.9371,84.0256,19038.0
2022-03-14 15:45:00,95.0,95.2,94.96,95.1,33225.0,84.0344,84.2114,83.9991,84.1229,33225.0
2022-03-14 15:50:00,95.13,95.13,94.74,94.84,104109.0,84.1494,84.1494,83.8045,83.8929,104109.0
2022-03-14 15:55:00,94.82,94.85,94.54,94.73,372524.0,83.8752,83.9018,83.6275,83.7956,372524.0
2022-03-15 09:30:00,95.4,95.55,94.86,95.17,77740.0,84.3883,84.521,83.9106,84.1848,77740.0
2022-03-15 09:35:00,95.2,95.68,95.17,95.44,19643.0,84.2114,84.636,84.1848,84.4237,19643.0
2022-03-15 09:40:00,95.55,95.55,95.15,95.23,15263.0,84.521,84.521,84.1671,84.2379,15263.0
2022-03-15 09:45:00,95.25,95.66,95.19,95.48,83752.0,84.2556,84.6183,84.2025,84.459,83752.0
2022-03-15 09:50:00,95.46,95.54,95.26,95.3,16572.0,84.4413,84.5121,84.2644,84.2998,16572.0
2022-03-15 09:55:00,95.28,95.5,95.22,95.44,8956.0,84.2821,84.4767,84.229,84.4237,8956.0
2022-03-15 10:00:00,95.5,95.6,95.37,95.5,24865.0,84.4767,84.5652,84.3617,84.4767,24865.0
2022-03-15 10:05:00,95.5,95.63,95.41,95.5,28791.0,84.4767,84.5917,84.3971,84.4767,28791.0
2022-03-15 10:10:00,95.54,95.58,95.35,95.45,62238.0,84.5121,84.5475,84.344,84.4325,62238.0
2022-03-15 10:15:00,95.45,95.51,95.1,95.23,22314.0,84.4325,84.4856,84.1229,84.2379,22314.0
2022-03-15 10:20:00,95.23,95.32,95.13,95.23,16873.0,84.2379,84.3175,84.1494,84.2379,16873.0
2022-03-15 10:25:00,95.26,95.45,95.26,95.32,19728.0,84.2644,84.4325,84.2644,84.3175,19728.0
2022-03-15 10:30:00,95.34,95.52,95.33,95.36,42743.0,84.3352,84.4944,84.3264,84.3529,42743.0
2022-03-15 10:35:00,95.37,95.5,95.15,95.26,31964.0,84.3617,84.4767,84.1671,84.2644,31964.0
2022-03-15 10:40:00,95.24,95.28,95.01,95.06,61117.0,84.2467,84.2821,84.0433,84.0875,61117.0
2022-03-15 10:45:00,95.05,95.14,95.02,95.09,36951.0,84.0787,84.1583,84.0521,84.1141,36951.0
2022-03-15 10:50:00,95.09,95.24,94.98,95.2,30731.0,84.1141,84.2467,84.0168,84.2114,30731.0
2022-03-15 10:55:00,95.23,95.48,95.18,95.36,16883.0,84.2379,84.459,84.1937,84.3529,16883.0
2022-03-15 11:00:00,95.27,95.58,95.27,95.51,23414.0,84.2733,84.5475,84.2733,84.4856,23414.0
2022-03-15 11:05:00,95.5,95.61,95.47,95.51,21091.0,84.4767,84.574,84.4502,84.4856,21091.0
2022-03-15 11:10:00,95.45,95.52,95.4,95.41,10643.0,84.4325,84.4944,84.3883,84.3971,10643.0
2022-03-15 11:15:00,95.39,95.51,95.37,95.46,18931.0,84.3794,84.4856,84.3617,84.4413,18931.0
2022-03-15 11:20:00,95.46,95.56,95.37,95.42,40794.0,84.4413,84.5298,84.3617,84.406,40794.0
2022-03-15 11:25:00,95.38,95.38,95.21,95.35,11051.0,84.3706,84.3706,84.2202,84.344,11051.0
2022-03-15 11:30:00,95.36,95.4,95.13,95.17,8404.0,84.3529,84.3883,84.1494,84.1848,8404.0
2022-03-15 11:35:00,95.18,95.55,95.17,95.54,16181.0,84.1937,84.521,84.1848,84.5121,16181.0
2022-03-15 11:40:00,95.54,95.55,95.39,95.47,14317.0,84.5121,84.521,84.3794,84.4502,14317.0
2022-03-15 11:45:00,95.5,95.77,95.5,95.71,20306.0,84.4767,84.7156,84.4767,84.6625,20306.0
2022-03-15 11:50:00,95.72,95.77,95.6,95.6,47235.0,84.6713,84.7156,84.5652,84.5652,47235.0
2022-03-15 11:55:00,95.59,95.63,95.35,95.48,10917.0,84.5563,84.5917,84.344,84.459,10917.0
2022-03-15 12:00:00,95.46,95.54,95.36,95.37,9178.0,84.4413,84.5121,84.3529,84.3617,9178.0
2022-03-15 12:05:00,95.37,95.44,95.26,95.43,5364.0,84.3617,84.4237,84.2644,84.4148,5364.0
2022-03-15 12:10:00,95.44,95.51,95.39,95.39,6715.0,84.4237,84.4856,84.3794,84.3794,6715.0
2022-03-15 12:15:00,95.38,95.55,95.33,95.55,9989.0,84.3706,84.521,84.3264,84.521,9989.0
2022-03-15 12:20:00,95.56,95.77,95.55,95.72,7014.0,84.5298,84.7156,84.521,84.6713,7014.0
2022-03-15 12:25:00,95.74,95.75,95.62,95.65,16803.0,84.689,84.6979,84.5829,84.6094,16803.0
2022-03-15 12:30:00,95.63,95.68,95.53,95.58,11281.0,84.5917,84.636,84.5033,84.5475,11281.0
2022-03-15 12:35:00,95.56,95.66,95.51,95.65,9074.0,84.5298,84.6183,84.4856,84.6094,9074.0
2022-03-15 12:40:00,95.63,95.73,95.61,95.67,9705.0,84.5917,84.6802,84.574,84.6271,9705.0
2022-03-15 12:45:00,95.67,95.67,95.53,95.53,9565.0,84.6271,84.6271,84.5033,84.5033,9565.0
2022-03-15 12:50:00,95.52,95.52,95.35,95.39,11371.0,84.4944,84.4944,84.344,84.3794,11371.0
2022-03-15 12:55:00,95.39,95.52,95.38,95.45,15923.0,84.3794,84.4944,84.3706,84.4325,15923.0
2022-03-15 13:00:00,95.43,95.53,95.42,95.51,7130.0,84.4148,84.5033,84.406,84.4856,7130.0
2022-03-15 13:05:00,95.49,95.54,95.38,95.41,6506.0,84.4679,84.5121,84.3706,84.3971,6506.0
2022-03-15 13:10:00,95.42,95.49,95.38,95.46,7944.0,84.406,84.4679,84.3706,84.4413,7944.0
2022-03-15 13:15:00,95.47,95.62,95.47,95.6,8537.0,84.4502,84.5829,84.4502,84.5652,8537.0
2022-03-15 13:20:00,95.59,95.59,95.46,95.48,11238.0,84.5563,84.5563,84.4413,84.459,11238.0
2022-03-15 13:25:00,95.47,95.49,95.33,95.33,6691.0,84.4502,84.4679,84.3264,84.3264,6691.0
2022-03-15 13:30:00,95.35,95.46,95.33,95.46,26861.0,84.344,84.4413,84.3264,84.4413,26861.0
2022-03-15 13:35:00,95.44,95.47,95.39,95.45,9099.0,84.4237,84.4502,84.3794,84.4325,9099.0
2022-03-15 13:40:00,95.43,95.57,95.42,95.56,12901.0,84.4148,84.5386,84.406,84.5298,12901.0
2022-03-15 13:45:00,95.56,95.67,95.51,95.61,8656.0,84.5298,84.6271,84.4856,84.574,8656.0
2022-03-15 13:50:00,95.6,95.61,95.55,95.58,11007.0,84.5652,84.574,84.521,84.5475,11007.0
2022-03-15 13:55:00,95.58,95.66,95.56,95.66,13349.0,84.5475,84.6183,84.5298,84.6183,13349.0
2022-03-15 14:00:00,95.67,95.75,95.54,95.55,11707.0,84.6271,84.6979,84.5121,84.521,11707.0
2022-03-15 14:05:00,95.56,95.72,95.48,95.69,18787.0,84.5298,84.6713,84.459,84.6448,18787.0
2022-03-15 14:10:00,95.73,95.78,95.67,95.73,26007.0,84.6802,84.7244,84.6271,84.6802,26007.0
2022-03-15 14:15:00,95.73,95.75,95.54,95.57,28739.0,84.6802,84.6979,84.5121,84.5386,28739.0
2022-03-15 14:20:00,95.54,95.55,95.48,95.52,8649.0,84.5121,84.521,84.459,84.4944,8649.0
2022-03-15 14:25:00,95.52,95.58,95.5,95.56,10616.0,84.4944,84.5475,84.4767,84.5298,10616.0
2022-03-15 14:30:00,95.56,95.63,95.49,95.61,12600.0,84.5298,84.5917,84.4679,84.574,12600.0
2022-03-15 14:35:00,95.61,95.68,95.57,95.63,13313.0,84.574,84.636,84.5386,84.5917,13313.0
2022-03-15 14:40:00,95.62,95.77,95.62,95.67,31383.0,84.5829,84.7156,84.5829,84.6271,31383.0
2022-03-15 14:45:00,95.67,95.74,95.63,95.74,17279.0,84.6271,84.689,84.5917,84.689,17279.0
2022-03-15 14:50:00,95.75,95.89,95.75,95.85,13878.0,84.6979,84.8217,84.6979,84.7863,13878.0
2022-03-15 14:55:00,95.84,95.93,95.8,95.92,11903.0,84.7775,84.8571,84.7421,84.8482,11903.0
2022-03-15 15:00:00,95.92,96.0,95.89,95.96,14214.0,84.8482,84.919,84.8217,84.8836,14214.0
2022-03-15 15:05:00,95.97,95.97,95.81,95.81,22459.0,84.8925,84.8925,84.7509,84.7509,22459.0
2022-03-15 15:10:00,95.82,95.88,95.75,95.81,13785.0,84.7598,84.8129,84.6979,84.7509,13785.0
2022-03-15 15:15:00,95.81,96.07,95.8,95.98,118426.0,84.7509,84.9809,84.7421,84.9013,118426.0
2022-03-15 15:20:00,95.99,96.07,95.87,96.04,41767.0,84.9102,84.9809,84.804,84.9544,41767.0
2022-03-15 15:25:00,96.05,96.07,95.97,96.02,32491.0,84.9632,84.9809,84.8925,84.9367,32491.0
2022-03-15 15:30:00,96.02,96.02,95.85,95.87,31267.0,84.9367,84.9367,84.7863,84.804,31267.0
2022-03-15 15:35:00,95.87,95.92,95.81,95.92,24336.0,84.804,84.8482,84.7509,84.8482,24336.0
2022-03-15 15:40:00,95.93,95.95,95.76,95.88,45190.0,84.8571,84.8748,84.7067,84.8129,45190.0
2022-03-15 15:45:00,95.89,95.99,95.83,95.99,47640.0,84.8217,84.9102,84.7686,84.9102,47640.0
2022-03-15 15:50:00,95.98,96.16,95.95,96.1,86422.0,84.9013,85.0605,84.8748,85.0075,86422.0
2022-03-15 15:55:00,96.09,96.15,96.05,96.12,229661.0,84.9986,85.0517,84.9632,85.0252,229661.0
2022-03-16 09:30:00,95.78,95.99,95.14,95.58,50788.0,84.7244,84.9102,84.1583,84.5475,50788.0
2022-03-16 09:35:00,95.72,96.0,95.66,95.86,23998.0,84.6713,84.919,84.6183,84.7952,23998.0
2022-03-16 09:40:00,95.88,95.88,95.36,95.37,20101.0,84.8129,84.8129,84.3529,84.3617,20101.0
2022-03-16 09:45:00,95.4,95.46,95.05,95.06,15959.0,84.3883,84.4413,84.0787,84.0875,15959.0
2022-03-16 09:50:00,95.07,95.13,94.98,95.01,11759.0,84.0964,84.1494,84.0168,84.0433,11759.0
2022-03-16 09:55:00,94.99,95.04,94.89,95.04,4539.0,84.0256,84.0698,83.9371,84.0698,4539.0
2022-03-16 10:00:00,95.0,95.0,94.75,94.81,33142.0,84.0344,84.0344,83.8133,83.8664,33142.0
2022-03-16 10:05:00,94.8,94.81,94.53,94.7,14502.0,83.8575,83.8664,83.6187,83.7691,14502.0
2022-03-16 10:10:00,94.73,94.87,94.7,94.83,11384.0,83.7956,83.9194,83.7691,83.8841,11384.0
2022-03-16 10:15:00,94.85,95.12,94.81,94.85,30086.0,83.9018,84.1406,83.8664,83.9018,30086.0
2022-03-16 10:20:00,94.86,94.86,94.49,94.49,47249.0,83.9106,83.9106,83.5833,83.5833,47249.0
2022-03-16 10:25:00,94.47,94.5,94.16,94.16,13921.0,83.5656,83.5922,83.2914,83.2914,13921.0
2022-03-16 10:30:00,94.13,94.15,93.87,93.94,27312.0,83.2649,83.2826,83.0349,83.0968,27312.0
2022-03-16 10:35:00,93.84,93.9,93.68,93.72,14275.0,83.0083,83.0614,82.8668,82.9022,14275.0
2022-03-16 10:40:00,93.74,93.83,93.58,93.77,14431.0,82.9199,82.9995,82.7783,82.9464,14431.0
2022-03-16 10:45:00,93.79,93.99,93.76,93.86,7264.0,82.9641,83.141,82.9376,83.026,7264.0
2022-03-16 10:50:00,93.89,94.04,93.87,94.0,8574.0,83.0526,83.1853,83.0349,83.1499,8574.0
2022-03-16 10:55:00,94.01,94.16,93.96,94.12,10459.0,83.1587,83.2914,83.1145,83.256,10459.0
2022-03-16 11:00:00,94.15,94.26,94.02,94.21,15354.0,83.2826,83.3799,83.1676,83.3356,15354.0
2022-03-16 11:05:00,94.19,94.19,93.95,93.95,9436.0,83.3179,83.3179,83.1056,83.1056,9436.0
2022-03-16 11:10:00,93.92,94.0,93.79,93.9,8246.0,83.0791,83.1499,82.9641,83.0614,8246.0
2022-03-16 11:15:00,93.87,93.95,93.71,93.75,11668.0,83.0349,83.1056,82.8933,82.9287,11668.0
2022-03-16 11:20:00,93.75,93.9,93.75,93.85,10903.0,82.9287,83.0614,82.9287,83.0172,10903.0
2022-03-16 11:25:00,93.86,94.07,93.86,94.02,28703.0,83.026,83.2118,83.026,83.1676,28703.0
2022-03-16 11:30:00,94.02,94.03,93.82,93.87,9404.0,83.1676,83.1764,82.9906,83.0349,9404.0
2022-03-16 11:35:00,93.89,93.96,93.79,93.85,35844.0,83.0526,83.1145,82.9641,83.0172,35844.0
2022-03-16 11:40:00,93.87,94.12,93.86,94.02,16386.0,83.0349,83.256,83.026,83.1676,16386.0
2022-03-16 11:45:00,94.02,94.05,93.9,94.0,9523.0,83.1676,83.1941,83.0614,83.1499,9523.0
2022-03-16 11:50:00,94.0,94.0,93.79,93.81,5995.0,83.1499,83.1499,82.9641,82.9818,5995.0
2022-03-16 11:55:00,93.83,93.87,93.78,93.85,24208.0,82.9995,83.0349,82.9553,83.0172,24208.0
2022-03-16 12:00:00,93.83,93.92,93.8,93.86,12980.0,82.9995,83.0791,82.973,83.026,12980.0
2022-03-16 12:05:00,93.85,93.93,93.83,93.91,10896.0,83.0172,83.0879,82.9995,83.0703,10896.0
2022-03-16 12:10:00,93.89,93.96,93.84,93.96,10861.0,83.0526,83.1145,83.0083,83.1145,10861.0
2022-03-16 12:15:00,93.93,94.04,93.88,93.98,9507.0,83.0879,83.1853,83.0437,83.1322,9507.0
2022-03-16 12:20:00,93.95,93.99,93.91,93.93,7824.0,83.1056,83.141,83.0703,83.0879,7824.0
2022-03-16 12:25:00,93.89,94.06,93.84,94.01,7656.0,83.0526,83.2029,83.0083,83.1587,7656.0
2022-03-16 12:30:00,94.04,94.28,94.04,94.26,13330.0,83.1853,83.3975,83.1853,83.3799,13330.0
2022-03-16 12:35:00,94.28,94.39,94.11,94.12,11459.0,83.3975,83.4949,83.2472,83.256,11459.0
2022-03-16 12:40:00,94.11,94.26,94.07,94.26,7872.0,83.2472,83.3799,83.2118,83.3799,7872.0
2022-03-16 12:45:00,94.26,94.28,94.1,94.13,13478.0,83.3799,83.3975,83.2383,83.2649,13478.0
2022-03-16 12:50:00,94.12,94.19,94.04,94.04,10262.0,83.256,83.3179,83.1853,83.1853,10262.0
2022-03-16 12:55:00,94.0,94.06,93.94,94.06,6031.0,83.1499,83.2029,83.0968,83.2029,6031.0
2022-03-16 13:00:00,94.08,94.12,93.96,93.97,7917.0,83.2206,83.256,83.1145,83.1233,7917.0
2022-03-16 13:05:00,93.99,94.05,93.87,94.03,13955.0,83.141,83.1941,83.0349,83.1764,13955.0
2022-03-16 13:10:00,93.99,94.24,93.98,94.21,10608.0,83.141,83.3622,83.1322,83.3356,10608.0
2022-03-16 13:15:00,94.21,94.52,94.21,94.52,7380.0,83.3356,83.6098,83.3356,83.6098,7380.0
2022-03-16 13:20:00,94.55,94.59,94.46,94.58,9029.0,83.6364,83.6718,83.5568,83.6629,9029.0
2022-03-16 13:25:00,94.62,94.62,94.48,94.5,12812.0,83.6983,83.6983,83.5745,83.5922,12812.0
2022-03-16 13:30:00,94.5,94.52,94.4,94.48,6001.0,83.5922,83.6098,83.5037,83.5745,6001.0
2022-03-16 13:35:00,94.47,94.48,94.41,94.47,4905.0,83.5656,83.5745,83.5125,83.5656,4905.0
2022-03-16 13:40:00,94.46,94.5,94.4,94.44,5553.0,83.5568,83.5922,83.5037,83.5391,5553.0
2022-03-16 13:45:00,94.41,94.5,94.34,94.34,7620.0,83.5125,83.5922,83.4506,83.4506,7620.0
2022-03-16 13:50:00,94.34,94.51,94.34,94.49,6735.0,83.4506,83.601,83.4506,83.5833,6735.0
2022-03-16 13:55:00,94.5,94.51,94.34,94.41,9064.0,83.5922,83.601,83.4506,83.5125,9064.0
2022-03-16 14:00:00,94.34,94.35,93.96,94.0,14398.0,83.4506,83.4595,83.1145,83.1499,14398.0
2022-03-16 14:05:00,93.96,94.13,93.65,93.66,12308.0,83.1145,83.2649,82.8403,82.8491,12308.0
2022-03-16 14:10:00,93.64,93.73,93.51,93.57,19713.0,82.8314,82.911,82.7164,82.7695,19713.0
2022-03-16 14:15:00,93.53,93.65,93.46,93.62,17121.0,82.7341,82.8403,82.6722,82.8137,17121.0
2022-03-16 14:20:00,93.59,93.64,93.47,93.55,17226.0,82.7872,82.8314,82.681,82.7518,17226.0
2022-03-16 14:25:00,93.56,93.75,93.53,93.56,22489.0,82.7607,82.9287,82.7341,82.7607,22489.0
2022-03-16 14:30:00,93.57,93.66,93.39,93.65,25021.0,82.7695,82.8491,82.6103,82.8403,25021.0
2022-03-16 14:35:00,93.65,93.81,93.57,93.78,11177.0,82.8403,82.9818,82.7695,82.9553,11177.0
2022-03-16 14:40:00,93.8,94.03,93.79,93.94,18856.0,82.973,83.1764,82.9641,83.0968,18856.0
2022-03-16 14:45:00,93.95,94.08,93.87,94.01,21563.0,83.1056,83.2206,83.0349,83.1587,21563.0
2022-03-16 14:50:00,94.01,94.11,93.93,94.07,12154.0,83.1587,83.2472,83.0879,83.2118,12154.0
2022-03-16 14:55:00,94.08,94.32,94.07,94.28,24003.0,83.2206,83.4329,83.2118,83.3975,24003.0
2022-03-16 15:00:00,94.33,94.57,94.32,94.54,70764.0,83.4418,83.6541,83.4329,83.6275,70764.0
2022-03-16 15:05:00,94.52,94.69,94.33,94.37,22325.0,83.6098,83.7602,83.4418,83.4772,22325.0
2022-03-16 15:10:00,94.37,94.47,94.31,94.43,14508.0,83.4772,83.5656,83.4241,83.5302,14508.0
2022-03-16 15:15:00,94.43,94.73,94.36,94.7,28574.0,83.5302,83.7956,83.4683,83.7691,28574.0
2022-03-16 15:20:00,94.73,95.04,94.73,95.01,31950.0,83.7956,84.0698,83.7956,84.0433,31950.0
2022-03-16 15:25:00,95.02,95.03,94.82,94.85,19137.0,84.0521,84.061,83.8752,83.9018,19137.0
2022-03-16 15:30:00,94.83,94.85,94.64,94.72,22349.0,83.8841,83.9018,83.716,83.7868,22349.0
2022-03-16 15:35:00,94.72,94.82,94.69,94.78,18750.0,83.7868,83.8752,83.7602,83.8398,18750.0
2022-03-16 15:40:00,94.77,94.77,94.55,94.67,25319.0,83.831,83.831,83.6364,83.7425,25319.0
2022-03-16 15:45:00,94.66,94.9,94.58,94.87,45255.0,83.7337,83.946,83.6629,83.9194,45255.0
2022-03-16 15:50:00,94.87,94.93,94.8,94.84,53384.0,83.9194,83.9725,83.8575,83.8929,53384.0
2022-03-16 15:55:00,94.83,95.08,94.79,95.07,160372.0,83.8841,84.1052,83.8487,84.0964,160372.0
2022-03-17 09:30:00,95.03,95.65,94.95,94.95,43501.0,84.061,84.6094,83.9902,83.9902,43501.0
2022-03-17 09:35:00,95.07,95.16,94.96,95.08,22372.0,84.0964,84.176,83.9991,84.1052,22372.0
2022-03-17 09:40:00,95.09,95.34,95.07,95.15,37202.0,84.1141,84.3352,84.0964,84.1671,37202.0
2022-03-17 09:45:00,95.18,95.46,95.16,95.4,20571.0,84.1937,84.4413,84.176,84.3883,20571.0
2022-03-17 09:50:00,95.46,95.5,95.14,95.14,9312.0,84.4413,84.4767,84.1583,84.1583,9312.0
2022-03-17 09:55:00,95.14,95.23,95.04,95.15,10241.0,84.1583,84.2379,84.0698,84.1671,10241.0
2022-03-17 10:00:00,95.19,95.55,95.19,95.46,15285.0,84.2025,84.521,84.2025,84.4413,15285.0
2022-03-17 10:05:00,95.49,95.66,95.47,95.61,9962.0,84.4679,84.6183,84.4502,84.574,9962.0
2022-03-17 10:10:00,95.52,95.72,95.37,95.67,15027.0,84.4944,84.6713,84.3617,84.6271,15027.0
2022-03-17 10:15:00,95.57,95.81,95.55,95.6,12914.0,84.5386,84.7509,84.521,84.5652,12914.0
2022-03-17 10:20:00,95.63,95.63,95.26,95.33,7115.0,84.5917,84.5917,84.2644,84.3264,7115.0
2022-03-17 10:25:00,95.3,95.57,95.29,95.47,16922.0,84.2998,84.5386,84.291,84.4502,16922.0
2022-03-17 10:30:00,95.46,95.57,95.43,95.44,15542.0,84.4413,84.5386,84.4148,84.4237,15542.0
2022-03-17 10:35:00,95.43,95.62,95.41,95.59,15034.0,84.4148,84.5829,84.3971,84.5563,15034.0
2022-03-17 10:40:00,95.6,95.91,95.51,95.79,13963.0,84.5652,84.8394,84.4856,84.7333,13963.0
2022-03-17 10:45:00,95.8,95.85,95.71,95.74,17804.0,84.7421,84.7863,84.6625,84.689,17804.0
2022-03-17 10:50:00,95.76,95.93,95.75,95.89,13972.0,84.7067,84.8571,84.6979,84.8217,13972.0
2022-03-17 10:55:00,95.9,95.91,95.68,95.8,9887.0,84.8306,84.8394,84.636,84.7421,9887.0
2022-03-17 11:00:00,95.82,95.87,95.72,95.85,13832.0,84.7598,84.804,84.6713,84.7863,13832.0
2022-03-17 11:05:00,95.82,95.88,95.77,95.85,8884.0,84.7598,84.8129,84.7156,84.7863,8884.0
2022-03-17 11:10:00,95.84,95.9,95.78,95.78,9085.0,84.7775,84.8306,84.7244,84.7244,9085.0
2022-03-17 11:15:00,95.77,95.79,95.57,95.65,10369.0,84.7156,84.7333,84.5386,84.6094,10369.0
2022-03-17 11:20:00,95.62,95.79,95.59,95.7,8709.0,84.5829,84.7333,84.5563,84.6536,8709.0
2022-03-17 11:25:00,95.74,95.85,95.74,95.77,9523.0,84.689,84.7863,84.689,84.7156,9523.0
2022-03-17 11:30:00,95.77,95.82,95.72,95.77,11275.0,84.7156,84.7598,84.6713,84.7156,11275.0
2022-03-17 11:35:00,95.74,95.83,95.74,95.79,11436.0,84.689,84.7686,84.689,84.7333,11436.0
2022-03-17 11:40:00,95.79,95.82,95.75,95.8,10572.0,84.7333,84.7598,84.6979,84.7421,10572.0
2022-03-17 11:45:00,95.81,95.9,95.79,95.85,12936.0,84.7509,84.8306,84.7333,84.7863,12936.0
2022-03-17 11:50:00,95.85,95.89,95.67,95.8,12049.0,84.7863,84.8217,84.6271,84.7421,12049.0
2022-03-17 11:55:00,95.84,95.87,95.63,95.67,6712.0,84.7775,84.804,84.5917,84.6271,6712.0
2022-03-17 12:00:00,95.67,95.77,95.61,95.68,8011.0,84.6271,84.7156,84.574,84.636,8011.0
2022-03-17 12:05:00,95.67,95.68,95.59,95.59,6043.0,84.6271,84.636,84.5563,84.5563,6043.0
2022-03-17 12:10:00,95.58,95.7,95.56,95.61,9726.0,84.5475,84.6536,84.5298,84.574,9726.0
2022-03-17 12:15:00,95.61,95.68,95.59,95.66,5945.0,84.574,84.636,84.5563,84.6183,5945.0
2022-03-17 12:20:00,95.66,95.8,95.65,95.8,8312.0,84.6183,84.7421,84.6094,84.7421,8312.0
2022-03-17 12:25:00,95.8,95.87,95.79,95.87,9404.0,84.7421,84.804,84.7333,84.804,9404.0
2022-03-17 12:30:00,95.91,95.97,95.86,95.86,14914.0,84.8394,84.8925,84.7952,84.7952,14914.0
2022-03-17 12:35:00,95.85,95.94,95.83,95.85,7479.0,84.7863,84.8659,84.7686,84.7863,7479.0
2022-03-17 12:40:00,95.85,95.85,95.69,95.71,4586.0,84.7863,84.7863,84.6448,84.6625,4586.0
2022-03-17 12:45:00,95.72,95.76,95.63,95.63,8679.0,84.6713,84.7067,84.5917,84.5917,8679.0
2022-03-17 12:50:00,95.68,95.78,95.66,95.75,25115.0,84.636,84.7244,84.6183,84.6979,25115.0
2022-03-17 12:55:00,95.76,95.77,95.66,95.71,8819.0,84.7067,84.7156,84.6183,84.6625,8819.0
2022-03-17 13:00:00,95.71,95.71,95.62,95.63,7653.0,84.6625,84.6625,84.5829,84.5917,7653.0
2022-03-17 13:05:00,95.65,95.75,95.63,95.71,17172.0,84.6094,84.6979,84.5917,84.6625,17172.0
2022-03-17 13:10:00,95.68,95.79,95.66,95.75,12118.0,84.636,84.7333,84.6183,84.6979,12118.0
2022-03-17 13:15:00,95.74,95.79,95.71,95.75,6227.0,84.689,84.7333,84.6625,84.6979,6227.0
2022-03-17 13:20:00,95.73,95.76,95.61,95.71,6037.0,84.6802,84.7067,84.574,84.6625,6037.0
2022-03-17 13:25:00,95.71,95.78,95.66,95.76,15232.0,84.6625,84.7244,84.6183,84.7067,15232.0
2022-03-17 13:30:00,95.77,95.8,95.71,95.72,9329.0,84.7156,84.7421,84.6625,84.6713,9329.0
2022-03-17 13:35:00,95.71,95.77,95.68,95.75,10354.0,84.6625,84.7156,84.636,84.6979,10354.0
2022-03-17 13:40:00,95.76,95.86,95.74,95.74,10529.0,84.7067,84.7952,84.689,84.689,10529.0
2022-03-17 13:45:00,95.75,95.76,95.58,95.61,8375.0,84.6979,84.7067,84.5475,84.574,8375.0
2022-03-17 13:50:00,95.61,95.7,95.55,95.59,18900.0,84.574,84.6536,84.521,84.5563,18900.0
2022-03-17 13:55:00,95.59,95.7,95.58,95.62,9637.0,84.5563,84.6536,84.5475,84.5829,9637.0
2022-03-17 14:00:00,95.63,95.66,95.41,95.46,6491.0,84.5917,84.6183,84.3971,84.4413,6491.0
2022-03-17 14:05:00,95.5,95.59,95.46,95.47,8272.0,84.4767,84.5563,84.4413,84.4502,8272.0
2022-03-17 14:10:00,95.47,95.49,95.35,95.41,29020.0,84.4502,84.4679,84.344,84.3971,29020.0
2022-03-17 14:15:00,95.4,95.62,95.37,95.61,38530.0,84.3883,84.5829,84.3617,84.574,38530.0
2022-03-17 14:20:00,95.57,95.59,95.39,95.4,12637.0,84.5386,84.5563,84.3794,84.3883,12637.0
2022-03-17 14:25:00,95.39,95.45,95.31,95.42,53834.0,84.3794,84.4325,84.3087,84.406,53834.0
2022-03-17 14:30:00,95.42,95.59,95.4,95.48,11060.0,84.406,84.5563,84.3883,84.459,11060.0
2022-03-17 14:35:00,95.46,95.49,95.4,95.42,6472.0,84.4413,84.4679,84.3883,84.406,6472.0
2022-03-17 14:40:00,95.42,95.44,95.33,95.4,13387.0,84.406,84.4237,84.3264,84.3883,13387.0
2022-03-17 14:45:00,95.42,95.57,95.41,95.56,12919.0,84.406,84.5386,84.3971,84.5298,12919.0
2022-03-17 14:50:00,95.55,95.59,95.42,95.43,9397.0,84.521,84.5563,84.406,84.4148,9397.0
2022-03-17 14:55:00,95.41,95.45,95.37,95.42,15626.0,84.3971,84.4325,84.3617,84.406,15626.0
2022-03-17 15:00:00,95.38,95.42,95.34,95.41,6988.0,84.3706,84.406,84.3352,84.3971,6988.0
2022-03-17 15:05:00,95.4,95.4,95.29,95.31,10321.0,84.3883,84.3883,84.291,84.3087,10321.0
2022-03-17 15:10:00,95.3,95.34,95.2,95.24,35037.0,84.2998,84.3352,84.2114,84.2467,35037.0
2022-03-17 15:15:00,95.24,95.29,95.15,95.23,37377.0,84.2467,84.291,84.1671,84.2379,37377.0
2022-03-17 15:20:00,95.21,95.22,95.11,95.16,17344.0,84.2202,84.229,84.1317,84.176,17344.0
2022-03-17 15:25:00,95.17,95.24,95.11,95.18,17652.0,84.1848,84.2467,84.1317,84.1937,17652.0
2022-03-17 15:30:00,95.18,95.26,95.11,95.23,14456.0,84.1937,84.2644,84.1317,84.2379,14456.0
2022-03-17 15:35:00,95.23,95.27,95.02,95.04,18627.0,84.2379,84.2733,84.0521,84.0698,18627.0
2022-03-17 15:40:00,95.05,95.3,95.03,95.26,30170.0,84.0787,84.2998,84.061,84.2644,30170.0
2022-03-17 15:45:00,95.26,95.26,95.1,95.17,29391.0,84.2644,84.2644,84.1229,84.1848,29391.0
2022-03-17 15:50:00,95.17,95.17,94.94,94.98,63931.0,84.1848,84.1848,83.9814,84.0168,63931.0
2022-03-17 15:55:00,94.94,94.98,94.75,94.96,224934.0,83.9814,84.0168,83.8133,83.9991,224934.0
2022-03-18 09:30:00,94.94,94.99,94.03,94.91,758180.0,83.9814,84.0256,83.1764,83.9548,758180.0
2022-03-18 09:35:00,94.9,95.26,94.68,95.18,28306.0,83.946,84.2644,83.7514,84.1937,28306.0
2022-03-18 09:40:00,95.11,95.34,95.05,95.07,23607.0,84.1317,84.3352,84.0787,84.0964,23607.0
2022-03-18 09:45:00,95.06,95.06,94.84,94.86,18354.0,84.0875,84.0875,83.8929,83.9106,18354.0
2022-03-18 09:50:00,94.89,95.21,94.89,95.08,18014.0,83.9371,84.2202,83.9371,84.1052,18014.0
2022-03-18 09:55:00,95.1,95.12,94.76,94.86,18464.0,84.1229,84.1406,83.8221,83.9106,18464.0
2022-03-18 10:00:00,94.83,94.98,94.73,94.74,28703.0,83.8841,84.0168,83.7956,83.8045,28703.0
2022-03-18 10:05:00,94.79,94.9,94.6,94.62,21537.0,83.8487,83.946,83.6806,83.6983,21537.0
2022-03-18 10:10:00,94.63,94.84,94.58,94.6,23576.0,83.7071,83.8929,83.6629,83.6806,23576.0
2022-03-18 10:15:00,94.62,94.69,94.28,94.42,17435.0,83.6983,83.7602,83.3975,83.5214,17435.0
2022-03-18 10:20:00,94.39,94.48,94.32,94.4,11832.0,83.4949,83.5745,83.4329,83.5037,11832.0
2022-03-18 10:25:00,94.4,94.47,94.27,94.36,7950.0,83.5037,83.5656,83.3887,83.4683,7950.0
2022-03-18 10:30:00,94.37,94.42,94.24,94.37,82503.0,83.4772,83.5214,83.3622,83.4772,82503.0
2022-03-18 10:35:00,94.36,94.4,94.24,94.26,51854.0,83.4683,83.5037,83.3622,83.3799,51854.0
2022-03-18 10:40:00,94.27,94.33,94.22,94.26,22032.0,83.3887,83.4418,83.3445,83.3799,22032.0
2022-03-18 10:45:00,94.25,94.28,94.13,94.26,7548.0,83.371,83.3975,83.2649,83.3799,7548.0
2022-03-18 10:50:00,94.29,94.31,94.13,94.23,7016.0,83.4064,83.4241,83.2649,83.3533,7016.0
2022-03-18 10:55:00,94.22,94.23,93.98,94.03,13620.0,83.3445,83.3533,83.1322,83.1764,13620.0
2022-03-18 11:00:00,94.05,94.11,93.98,94.01,46078.0,83.1941,83.2472,83.1322,83.1587,46078.0
2022-03-18 11:05:00,94.01,94.16,93.99,94.14,12480.0,83.1587,83.2914,83.141,83.2737,12480.0
2022-03-18 11:10:00,94.13,94.19,94.06,94.1,5846.0,83.2649,83.3179,83.2029,83.2383,5846.0
2022-03-18 11:15:00,94.13,94.19,93.97,94.19,15387.0,83.2649,83.3179,83.1233,83.3179,15387.0
2022-03-18 11:20:00,94.19,94.2,94.04,94.04,8863.0,83.3179,83.3268,83.1853,83.1853,8863.0
2022-03-18 11:25:00,94.04,94.08,93.82,93.85,5946.0,83.1853,83.2206,82.9906,83.0172,5946.0
2022-03-18 11:30:00,93.83,93.91,93.76,93.82,11662.0,82.9995,83.0703,82.9376,82.9906,11662.0
2022-03-18 11:35:00,93.8,93.89,93.75,93.77,12147.0,82.973,83.0526,82.9287,82.9464,12147.0
2022-03-18 11:40:00,93.77,93.77,93.56,93.56,21985.0,82.9464,82.9464,82.7607,82.7607,21985.0
2022-03-18 11:45:00,93.57,93.65,93.53,93.58,9761.0,82.7695,82.8403,82.7341,82.7783,9761.0
2022-03-18 11:50:00,93.57,93.62,93.46,93.51,20131.0,82.7695,82.8137,82.6722,82.7164,20131.0
2022-03-18 11:55:00,93.51,93.59,93.51,93.57,14360.0,82.7164,82.7872,82.7164,82.7695,14360.0
2022-03-18 12:00:00,93.55,93.56,93.41,93.48,7993.0,82.7518,82.7607,82.628,82.6899,7993.0
2022-03-18 12:05:00,93.5,93.63,93.49,93.55,10450.0,82.7076,82.8226,82.6987,82.7518,10450.0
2022-03-18 12:10:00,93.54,93.66,93.49,93.57,16259.0,82.743,82.8491,82.6987,82.7695,16259.0
2022-03-18 12:15:00,93.56,93.72,93.54,93.54,29371.0,82.7607,82.9022,82.743,82.743,29371.0
2022-03-18 12:20:00,93.53,93.68,93.53,93.64,8060.0,82.7341,82.8668,82.7341,82.8314,8060.0
2022-03-18 12:25:00,93.65,93.76,93.62,93.65,8042.0,82.8403,82.9376,82.8137,82.8403,8042.0
2022-03-18 12:30:00,93.65,93.72,93.63,93.66,9304.0,82.8403,82.9022,82.8226,82.8491,9304.0
2022-03-18 12:35:00,93.68,93.72,93.55,93.56,8714.0,82.8668,82.9022,82.7518,82.7607,8714.0
2022-03-18 12:40:00,93.57,93.69,93.57,93.64,7939.0,82.7695,82.8757,82.7695,82.8314,7939.0
2022-03-18 12:45:00,93.64,93.68,93.54,93.59,13610.0,82.8314,82.8668,82.743,82.7872,13610.0
2022-03-18 12:50:00,93.6,93.69,93.6,93.62,9410.0,82.796,82.8757,82.796,82.8137,9410.0
2022-03-18 12:55:00,93.61,93.76,93.61,93.7,13727.0,82.8049,82.9376,82.8049,82.8845,13727.0
2022-03-18 13:00:00,93.7,93.75,93.66,93.67,8470.0,82.8845,82.9287,82.8491,82.858,8470.0
2022-03-18 13:05:00,93.67,93.8,93.62,93.76,14948.0,82.858,82.973,82.8137,82.9376,14948.0
2022-03-18 13:10:00,93.76,93.81,93.74,93.79,21166.0,82.9376,82.9818,82.9199,82.9641,21166.0
2022-03-18 13:15:00,93.79,93.82,93.73,93.79,7803.0,82.9641,82.9906,82.911,82.9641,7803.0
2022-03-18 13:20:00,93.79,93.83,93.75,93.81,7265.0,82.9641,82.9995,82.9287,82.9818,7265.0
2022-03-18 13:25:00,93.8,93.8,93.7,93.76,9192.0,82.973,82.973,82.8845,82.9376,9192.0
2022-03-18 13:30:00,93.76,93.79,93.6,93.62,9559.0,82.9376,82.9641,82.796,82.8137,9559.0
2022-03-18 13:35:00,93.6,93.62,93.55,93.58,10760.0,82.796,82.8137,82.7518,82.7783,10760.0
2022-03-18 13:40:00,93.59,93.73,93.59,93.72,10651.0,82.7872,82.911,82.7872,82.9022,10651.0
2022-03-18 13:45:00,93.71,93.79,93.69,93.79,9294.0,82.8933,82.9641,82.8757,82.9641,9294.0
2022-03-18 13:50:00,93.79,93.85,93.75,93.79,10420.0,82.9641,83.0172,82.9287,82.9641,10420.0
2022-03-18 13:55:00,93.79,93.91,93.76,93.8,16228.0,82.9641,83.0703,82.9376,82.973,16228.0
2022-03-18 14:00:00,93.81,93.81,93.53,93.54,12161.0,82.9818,82.9818,82.7341,82.743,12161.0
2022-03-18 14:05:00,93.54,93.55,93.39,93.46,18194.0,82.743,82.7518,82.6103,82.6722,18194.0
2022-03-18 14:10:00,93.48,93.63,93.48,93.6,10977.0,82.6899,82.8226,82.6899,82.796,10977.0
2022-03-18 14:15:00,93.61,93.85,93.6,93.76,7977.0,82.8049,83.0172,82.796,82.9376,7977.0
2022-03-18 14:20:00,93.76,93.88,93.75,93.88,6993.0,82.9376,83.0437,82.9287,83.0437,6993.0
2022-03-18 14:25:00,93.86,93.88,93.8,93.85,10618.0,83.026,83.0437,82.973,83.0172,10618.0
2022-03-18 14:30:00,93.85,93.89,93.78,93.81,9910.0,83.0172,83.0526,82.9553,82.9818,9910.0
2022-03-18 14:35:00,93.81,93.86,93.75,93.81,14450.0,82.9818,83.026,82.9287,82.9818,14450.0
2022-03-18 14:40:00,93.81,93.84,93.7,93.75,10418.0,82.9818,83.0083,82.8845,82.9287,10418.0
2022-03-18 14:45:00,93.77,93.82,93.75,93.78,14975.0,82.9464,82.9906,82.9287,82.9553,14975.0
2022-03-18 14:50:00,93.79,93.86,93.77,93.81,5833.0,82.9641,83.026,82.9464,82.9818,5833.0
2022-03-18 14:55:00,93.82,93.87,93.8,93.87,13861.0,82.9906,83.0349,82.973,83.0349,13861.0
2022-03-18 15:00:00,93.87,94.06,93.84,94.0,9528.0,83.0349,83.2029,83.0083,83.1499,9528.0
2022-03-18 15:05:00,94.01,94.05,93.88,93.92,11441.0,83.1587,83.1941,83.0437,83.0791,11441.0
2022-03-18 15:10:00,93.92,93.95,93.84,93.94,15375.0,83.0791,83.1056,83.0083,83.0968,15375.0
2022-03-18 15:15:00,93.94,93.94,93.81,93.86,15675.0,83.0968,83.0968,82.9818,83.026,15675.0
2022-03-18 15:20:00,93.86,94.07,93.85,94.04,18605.0,83.026,83.2118,83.0172,83.1853,18605.0
2022-03-18 15:25:00,94.05,94.11,94.01,94.09,12734.0,83.1941,83.2472,83.1587,83.2295,12734.0
2022-03-18 15:30:00,94.07,94.21,94.06,94.18,17138.0,83.2118,83.3356,83.2029,83.3091,17138.0
2022-03-18 15:35:00,94.16,94.16,94.06,94.09,34016.0,83.2914,83.2914,83.2029,83.2295,34016.0
2022-03-18 15:40:00,94.07,94.25,94.01,94.25,25445.0,83.2118,83.371,83.1587,83.371,25445.0
2022-03-18 15:45:00,94.25,94.3,94.16,94.28,28685.0,83.371,83.4152,83.2914,83.3975,28685.0
2022-03-18 15:50:00,94.28,94.35,93.92,93.98,67318.0,83.3975,83.4595,83.0791,83.1322,67318.0
2022-03-18 15:55:00,93.98,94.1,93.96,94.05,141798.0,83.1322,83.2383,83.1145,83.1941,141798.0
2022-03-21 09:30:00,94.04,94.63,93.96,94.53,50849.0,83.1853,83.7071,83.1145,83.6187,50849.0
2022-03-21 09:35:00,94.57,95.21,94.53,95.14,44852.0,83.6541,84.2202,83.6187,84.1583,44852.0
2022-03-21 09:40:00,95.14,95.17,94.87,94.92,28160.0,84.1583,84.1848,83.9194,83.9637,28160.0
2022-03-21 09:45:00,94.88,95.39,94.88,95.24,25745.0,83.9283,84.3794,83.9283,84.2467,25745.0
2022-03-21 09:50:00,95.26,95.4,95.11,95.16,25477.0,84.2644,84.3883,84.1317,84.176,25477.0
2022-03-21 09:55:00,95.08,95.12,94.78,94.84,9442.0,84.1052,84.1406,83.8398,83.8929,9442.0
2022-03-21 10:00:00,94.81,94.83,94.58,94.73,18514.0,83.8664,83.8841,83.6629,83.7956,18514.0
2022-03-21 10:05:00,94.73,94.94,94.71,94.85,12038.0,83.7956,83.9814,83.7779,83.9018,12038.0
2022-03-21 10:10:00,94.85,95.04,94.79,95.02,11379.0,83.9018,84.0698,83.8487,84.0521,11379.0
2022-03-21 10:15:00,95.02,95.12,94.93,94.94,13711.0,84.0521,84.1406,83.9725,83.9814,13711.0
2022-03-21 10:20:00,94.94,95.15,94.92,95.01,13452.0,83.9814,84.1671,83.9637,84.0433,13452.0
2022-03-21 10:25:00,95.0,95.31,94.99,95.31,11100.0,84.0344,84.3087,84.0256,84.3087,11100.0
2022-03-21 10:30:00,95.29,95.37,95.24,95.25,10042.0,84.291,84.3617,84.2467,84.2556,10042.0
2022-03-21 10:35:00,95.28,95.37,95.02,95.02,6894.0,84.2821,84.3617,84.0521,84.0521,6894.0
2022-03-21 10:40:00,95.02,95.15,95.02,95.1,15067.0,84.0521,84.1671,84.0521,84.1229,15067.0
2022-03-21 10:45:00,95.08,95.13,94.85,94.85,6727.0,84.1052,84.1494,83.9018,83.9018,6727.0
2022-03-21 10:50:00,94.84,94.93,94.8,94.9,11377.0,83.8929,83.9725,83.8575,83.946,11377.0
2022-03-21 10:55:00,94.91,94.98,94.73,94.79,9489.0,83.9548,84.0168,83.7956,83.8487,9489.0
2022-03-21 11:00:00,94.81,94.83,94.68,94.77,7879.0,83.8664,83.8841,83.7514,83.831,7879.0
2022-03-21 11:05:00,94.84,94.97,94.84,94.95,7295.0,83.8929,84.0079,83.8929,83.9902,7295.0
2022-03-21 11:10:00,94.99,94.99,94.83,94.84,8083.0,84.0256,84.0256,83.8841,83.8929,8083.0
2022-03-21 11:15:00,94.82,94.88,94.78,94.8,7926.0,83.8752,83.9283,83.8398,83.8575,7926.0
2022-03-21 11:20:00,94.76,94.78,94.63,94.64,7355.0,83.8221,83.8398,83.7071,83.716,7355.0
2022-03-21 11:25:00,94.61,94.63,94.45,94.58,8085.0,83.6895,83.7071,83.5479,83.6629,8085.0
2022-03-21 11:30:00,94.54,94.74,94.53,94.63,11890.0,83.6275,83.8045,83.6187,83.7071,11890.0
2022-03-21 11:35:00,94.62,94.64,94.39,94.39,26476.0,83.6983,83.716,83.4949,83.4949,26476.0
2022-03-21 11:40:00,94.38,94.48,94.29,94.34,6499.0,83.486,83.5745,83.4064,83.4506,6499.0
2022-03-21 11:45:00,94.38,94.48,94.37,94.44,5180.0,83.486,83.5745,83.4772,83.5391,5180.0
2022-03-21 11:50:00,94.44,94.46,94.39,94.42,9642.0,83.5391,83.5568,83.4949,83.5214,9642.0
2022-03-21 11:55:00,94.42,94.5,94.37,94.4,13019.0,83.5214,83.5922,83.4772,83.5037,13019.0
2022-03-21 12:00:00,94.42,94.53,94.4,94.53,22685.0,83.5214,83.6187,83.5037,83.6187,22685.0
2022-03-21 12:05:00,94.54,94.6,94.52,94.56,17351.0,83.6275,83.6806,83.6098,83.6452,17351.0
2022-03-21 12:10:00,94.63,94.75,94.63,94.66,14589.0,83.7071,83.8133,83.7071,83.7337,14589.0
2022-03-21 12:15:00,94.66,94.7,94.61,94.63,16031.0,83.7337,83.7691,83.6895,83.7071,16031.0
2022-03-21 12:20:00,94.61,94.67,94.57,94.64,8905.0,83.6895,83.7425,83.6541,83.716,8905.0
2022-03-21 12:25:00,94.63,94.7,94.55,94.68,10807.0,83.7071,83.7691,83.6364,83.7514,10807.0
2022-03-21 12:30:00,94.67,94.67,94.44,94.53,19432.0,83.7425,83.7425,83.5391,83.6187,19432.0
2022-03-21 12:35:00,94.55,94.67,94.54,94.67,7227.0,83.6364,83.7425,83.6275,83.7425,7227.0
2022-03-21 12:40:00,94.69,94.74,94.61,94.63,12124.0,83.7602,83.8045,83.6895,83.7071,12124.0
2022-03-21 12:45:00,94.67,94.69,94.53,94.61,13456.0,83.7425,83.7602,83.6187,83.6895,13456.0
2022-03-21 12:50:00,94.6,94.62,94.53,94.56,10767.0,83.6806,83.6983,83.6187,83.6452,10767.0
2022-03-21 12:55:00,94.54,94.72,94.53,94.71,7815.0,83.6275,83.7868,83.6187,83.7779,7815.0
2022-03-21 13:00:00,94.7,94.72,94.64,94.7,8393.0,83.7691,83.7868,83.716,83.7691,8393.0
2022-03-21 13:05:00,94.68,94.77,94.64,94.65,6035.0,83.7514,83.831,83.716,83.7248,6035.0
2022-03-21 13:10:00,94.62,94.66,94.56,94.63,9170.0,83.6983,83.7337,83.6452,83.7071,9170.0
2022-03-21 13:15:00,94.62,94.71,94.57,94.63,7205.0,83.6983,83.7779,83.6541,83.7071,7205.0
2022-03-21 13:20:00,94.66,94.74,94.65,94.73,10570.0,83.7337,83.8045,83.7248,83.7956,10570.0
2022-03-21 13:25:00,94.71,94.76,94.62,94.63,7522.0,83.7779,83.8221,83.6983,83.7071,7522.0
2022-03-21 13:30:00,94.61,94.7,94.59,94.7,3240.0,83.6895,83.7691,83.6718,83.7691,3240.0
2022-03-21 13:35:00,94.7,94.84,94.68,94.84,8772.0,83.7691,83.8929,83.7514,83.8929,8772.0
2022-03-21 13:40:00,94.82,94.86,94.76,94.81,6675.0,83.8752,83.9106,83.8221,83.8664,6675.0
2022-03-21 13:45:00,94.83,94.91,94.82,94.86,4193.0,83.8841,83.9548,83.8752,83.9106,4193.0
2022-03-21 13:50:00,94.85,94.85,94.68,94.68,11831.0,83.9018,83.9018,83.7514,83.7514,11831.0
2022-03-21 13:55:00,94.65,94.71,94.61,94.68,5293.0,83.7248,83.7779,83.6895,83.7514,5293.0
2022-03-21 14:00:00,94.69,94.7,94.58,94.6,7272.0,83.7602,83.7691,83.6629,83.6806,7272.0
2022-03-21 14:05:00,94.61,94.7,94.58,94.66,5938.0,83.6895,83.7691,83.6629,83.7337,5938.0
2022-03-21 14:10:00,94.7,94.73,94.68,94.68,6521.0,83.7691,83.7956,83.7514,83.7514,6521.0
2022-03-21 14:15:00,94.7,94.74,94.64,94.68,9837.0,83.7691,83.8045,83.716,83.7514,9837.0
2022-03-21 14:20:00,94.68,94.7,94.63,94.63,7100.0,83.7514,83.7691,83.7071,83.7071,7100.0
2022-03-21 14:25:00,94.61,94.62,94.53,94.61,8136.0,83.6895,83.6983,83.6187,83.6895,8136.0
2022-03-21 14:30:00,94.64,94.74,94.63,94.66,8601.0,83.716,83.8045,83.7071,83.7337,8601.0
2022-03-21 14:35:00,94.68,94.7,94.56,94.62,12697.0,83.7514,83.7691,83.6452,83.6983,12697.0
2022-03-21 14:40:00,94.65,94.67,94.56,94.59,7588.0,83.7248,83.7425,83.6452,83.6718,7588.0
2022-03-21 14:45:00,94.61,94.68,94.54,94.56,8221.0,83.6895,83.7514,83.6275,83.6452,8221.0
2022-03-21 14:50:00,94.58,94.66,94.58,94.58,7419.0,83.6629,83.7337,83.6629,83.6629,7419.0
2022-03-21 14:55:00,94.58,94.61,94.51,94.52,9703.0,83.6629,83.6895,83.601,83.6098,9703.0
2022-03-21 15:00:00,94.54,94.68,94.54,94.63,6579.0,83.6275,83.7514,83.6275,83.7071,6579.0
2022-03-21 15:05:00,94.61,94.64,94.56,94.56,8070.0,83.6895,83.716,83.6452,83.6452,8070.0
2022-03-21 15:10:00,94.59,94.61,94.54,94.56,8711.0,83.6718,83.6895,83.6275,83.6452,8711.0
2022-03-21 15:15:00,94.58,94.65,94.52,94.54,11530.0,83.6629,83.7248,83.6098,83.6275,11530.0
2022-03-21 15:20:00,94.55,94.62,94.51,94.59,12433.0,83.6364,83.6983,83.601,83.6718,12433.0
2022-03-21 15:25:00,94.6,94.69,94.58,94.67,10861.0,83.6806,83.7602,83.6629,83.7425,10861.0
2022-03-21 15:30:00,94.66,94.7,94.62,94.64,21409.0,83.7337,83.7691,83.6983,83.716,21409.0
2022-03-21 15:35:00,94.66,94.7,94.56,94.6,14039.0,83.7337,83.7691,83.6452,83.6806,14039.0
2022-03-21 15:40:00,94.59,94.66,94.56,94.6,18892.0,83.6718,83.7337,83.6452,83.6806,18892.0
2022-03-21 15:45:00,94.61,94.62,94.54,94.6,19421.0,83.6895,83.6983,83.6275,83.6806,19421.0
2022-03-21 15:50:00,94.61,94.69,94.56,94.57,54722.0,83.6895,83.7602,83.6452,83.6541,54722.0
2022-03-21 15:55:00,94.56,94.7,94.55,94.69,134891.0,83.6452,83.7691,83.6364,83.7602,134891.0
2022-03-22 09:30:00,94.73,95.22,94.66,94.79,60699.0,83.7956,84.229,83.7337,83.8487,60699.0
2022-03-22 09:35:00,94.93,94.95,94.54,94.61,11900.0,83.9725,83.9902,83.6275,83.6895,11900.0
2022-03-22 09:40:00,94.65,94.9,94.64,94.77,45900.0,83.7248,83.946,83.716,83.831,45900.0
2022-03-22 09:45:00,94.81,94.9,94.71,94.73,39407.0,83.8664,83.946,83.7779,83.7956,39407.0
2022-03-22 09:50:00,94.76,94.81,94.48,94.49,4946.0,83.8221,83.8664,83.5745,83.5833,4946.0
2022-03-22 09:55:00,94.48,94.61,94.36,94.44,9353.0,83.5745,83.6895,83.4683,83.5391,9353.0
2022-03-22 10:00:00,94.49,94.53,94.29,94.4,11090.0,83.5833,83.6187,83.4064,83.5037,11090.0
2022-03-22 10:05:00,94.38,94.5,94.3,94.3,14821.0,83.486,83.5922,83.4152,83.4152,14821.0
2022-03-22 10:10:00,94.32,94.45,94.3,94.42,4802.0,83.4329,83.5479,83.4152,83.5214,4802.0
2022-03-22 10:15:00,94.43,94.52,94.34,94.44,11284.0,83.5302,83.6098,83.4506,83.5391,11284.0
2022-03-22 10:20:00,94.46,94.58,94.45,94.56,6088.0,83.5568,83.6629,83.5479,83.6452,6088.0
2022-03-22 10:25:00,94.59,94.7,94.49,94.5,8600.0,83.6718,83.7691,83.5833,83.5922,8600.0
2022-03-22 10:30:00,94.5,94.54,94.29,94.37,17667.0,83.5922,83.6275,83.4064,83.4772,17667.0
2022-03-22 10:35:00,94.32,94.61,94.32,94.58,37680.0,83.4329,83.6895,83.4329,83.6629,37680.0
2022-03-22 10:40:00,94.57,94.64,94.52,94.53,6334.0,83.6541,83.716,83.6098,83.6187,6334.0
2022-03-22 10:45:00,94.52,94.57,94.44,94.54,14352.0,83.6098,83.6541,83.5391,83.6275,14352.0
2022-03-22 10:50:00,94.59,94.64,94.52,94.56,9211.0,83.6718,83.716,83.6098,83.6452,9211.0
2022-03-22 10:55:00,94.54,94.61,94.45,94.61,9220.0,83.6275,83.6895,83.5479,83.6895,9220.0
2022-03-22 11:00:00,94.59,94.64,94.52,94.53,4881.0,83.6718,83.716,83.6098,83.6187,4881.0
2022-03-22 11:05:00,94.54,94.56,94.4,94.41,12804.0,83.6275,83.6452,83.5037,83.5125,12804.0
2022-03-22 11:10:00,94.42,94.6,94.4,94.48,4663.0,83.5214,83.6806,83.5037,83.5745,4663.0
2022-03-22 11:15:00,94.48,94.56,94.44,94.45,8047.0,83.5745,83.6452,83.5391,83.5479,8047.0
2022-03-22 11:20:00,94.45,94.61,94.44,94.56,7339.0,83.5479,83.6895,83.5391,83.6452,7339.0
2022-03-22 11:25:00,94.55,94.62,94.5,94.59,9832.0,83.6364,83.6983,83.5922,83.6718,9832.0
2022-03-22 11:30:00,94.59,94.59,94.49,94.54,13521.0,83.6718,83.6718,83.5833,83.6275,13521.0
2022-03-22 11:35:00,94.54,94.65,94.48,94.65,8968.0,83.6275,83.7248,83.5745,83.7248,8968.0
2022-03-22 11:40:00,94.64,94.66,94.58,94.63,4963.0,83.716,83.7337,83.6629,83.7071,4963.0
2022-03-22 11:45:00,94.64,94.82,94.62,94.8,22866.0,83.716,83.8752,83.6983,83.8575,22866.0
2022-03-22 11:50:00,94.79,94.82,94.75,94.81,21361.0,83.8487,83.8752,83.8133,83.8664,21361.0
2022-03-22 11:55:00,94.81,95.03,94.8,94.97,36761.0,83.8664,84.061,83.8575,84.0079,36761.0
2022-03-22 12:00:00,94.98,95.11,94.96,95.1,10972.0,84.0168,84.1317,83.9991,84.1229,10972.0
2022-03-22 12:05:00,95.07,95.1,94.87,94.88,11557.0,84.0964,84.1229,83.9194,83.9283,11557.0
2022-03-22 12:10:00,94.88,94.97,94.83,94.92,24644.0,83.9283,84.0079,83.8841,83.9637,24644.0
2022-03-22 12:15:00,94.93,95.0,94.91,94.91,13333.0,83.9725,84.0344,83.9548,83.9548,13333.0
2022-03-22 12:20:00,94.91,95.09,94.87,95.09,6311.0,83.9548,84.1141,83.9194,84.1141,6311.0
2022-03-22 12:25:00,95.06,95.16,95.02,95.12,13776.0,84.0875,84.176,84.0521,84.1406,13776.0
2022-03-22 12:30:00,95.13,95.28,95.07,95.2,18714.0,84.1494,84.2821,84.0964,84.2114,18714.0
2022-03-22 12:35:00,95.19,95.19,94.99,95.02,63262.0,84.2025,84.2025,84.0256,84.0521,63262.0
2022-03-22 12:40:00,95.01,95.22,94.97,95.17,18905.0,84.0433,84.229,84.0079,84.1848,18905.0
2022-03-22 12:45:00,95.16,95.2,95.09,95.17,108625.0,84.176,84.2114,84.1141,84.1848,108625.0
2022-03-22 12:50:00,95.16,95.32,95.16,95.27,12761.0,84.176,84.3175,84.176,84.2733,12761.0
2022-03-22 12:55:00,95.27,95.3,95.2,95.3,5450.0,84.2733,84.2998,84.2114,84.2998,5450.0
2022-03-22 13:00:00,95.32,95.37,95.25,95.28,32894.0,84.3175,84.3617,84.2556,84.2821,32894.0
2022-03-22 13:05:00,95.27,95.37,95.27,95.35,6767.0,84.2733,84.3617,84.2733,84.344,6767.0
2022-03-22 13:10:00,95.34,95.42,95.34,95.39,4656.0,84.3352,84.406,84.3352,84.3794,4656.0
2022-03-22 13:15:00,95.38,95.38,95.27,95.27,5292.0,84.3706,84.3706,84.2733,84.2733,5292.0
2022-03-22 13:20:00,95.26,95.27,95.15,95.22,4482.0,84.2644,84.2733,84.1671,84.229,4482.0
2022-03-22 13:25:00,95.23,95.24,95.12,95.15,8430.0,84.2379,84.2467,84.1406,84.1671,8430.0
2022-03-22 13:30:00,95.15,95.2,95.13,95.16,6800.0,84.1671,84.2114,84.1494,84.176,6800.0
2022-03-22 13:35:00,95.15,95.15,95.03,95.05,6923.0,84.1671,84.1671,84.061,84.0787,6923.0
2022-03-22 13:40:00,95.1,95.26,95.1,95.18,6065.0,84.1229,84.2644,84.1229,84.1937,6065.0
2022-03-22 13:45:00,95.2,95.24,95.14,95.19,6906.0,84.2114,84.2467,84.1583,84.2025,6906.0
2022-03-22 13:50:00,95.17,95.28,95.17,95.27,8994.0,84.1848,84.2821,84.1848,84.2733,8994.0
2022-03-22 13:55:00,95.26,95.27,95.15,95.15,6811.0,84.2644,84.2733,84.1671,84.1671,6811.0
2022-03-22 14:00:00,95.14,95.26,95.11,95.23,68285.0,84.1583,84.2644,84.1317,84.2379,68285.0
2022-03-22 14:05:00,95.2,95.22,95.11,95.11,7238.0,84.2114,84.229,84.1317,84.1317,7238.0
2022-03-22 14:10:00,95.12,95.17,95.04,95.04,56465.0,84.1406,84.1848,84.0698,84.0698,56465.0
2022-03-22 14:15:00,95.05,95.06,94.99,95.03,6303.0,84.0787,84.0875,84.0256,84.061,6303.0
2022-03-22 14:20:00,95.05,95.06,94.94,94.98,10658.0,84.0787,84.0875,83.9814,84.0168,10658.0
2022-03-22 14:25:00,94.97,94.99,94.87,94.98,10336.0,84.0079,84.0256,83.9194,84.0168,10336.0
2022-03-22 14:30:00,94.97,95.07,94.96,95.04,7634.0,84.0079,84.0964,83.9991,84.0698,7634.0
2022-03-22 14:35:00,95.08,95.11,95.03,95.11,5017.0,84.1052,84.1317,84.061,84.1317,5017.0
2022-03-22 14:40:00,95.11,95.16,95.06,95.12,9293.0,84.1317,84.176,84.0875,84.1406,9293.0
2022-03-22 14:45:00,95.15,95.15,95.01,95.01,6292.0,84.1671,84.1671,84.0433,84.0433,6292.0
2022-03-22 14:50:00,95.0,95.12,94.98,95.08,6151.0,84.0344,84.1406,84.0168,84.1052,6151.0
2022-03-22 14:55:00,95.08,95.13,95.01,95.01,7615.0,84.1052,84.1494,84.0433,84.0433,7615.0
2022-03-22 15:00:00,95.02,95.09,94.94,95.08,11233.0,84.0521,84.1141,83.9814,84.1052,11233.0
2022-03-22 15:05:00,95.06,95.11,94.99,95.01,8105.0,84.0875,84.1317,84.0256,84.0433,8105.0
2022-03-22 15:10:00,95.01,95.14,95.01,95.1,28305.0,84.0433,84.1583,84.0433,84.1229,28305.0
2022-03-22 15:15:00,95.1,95.19,95.06,95.08,23267.0,84.1229,84.2025,84.0875,84.1052,23267.0
2022-03-22 15:20:00,95.1,95.2,95.09,95.15,25053.0,84.1229,84.2114,84.1141,84.1671,25053.0
2022-03-22 15:25:00,95.15,95.31,95.12,95.25,46301.0,84.1671,84.3087,84.1406,84.2556,46301.0
2022-03-22 15:30:00,95.27,95.3,95.14,95.3,29066.0,84.2733,84.2998,84.1583,84.2998,29066.0
2022-03-22 15:35:00,95.31,95.48,95.31,95.45,19396.0,84.3087,84.459,84.3087,84.4325,19396.0
2022-03-22 15:40:00,95.46,95.49,95.39,95.43,25827.0,84.4413,84.4679,84.3794,84.4148,25827.0
2022-03-22 15:45:00,95.44,95.57,95.44,95.55,34452.0,84.4237,84.5386,84.4237,84.521,34452.0
2022-03-22 15:50:00,95.55,95.6,95.13,95.14,55883.0,84.521,84.5652,84.1494,84.1583,55883.0
2022-03-22 15:55:00,95.13,95.28,95.09,95.25,137167.0,84.1494,84.2821,84.1141,84.2556,137167.0
2022-03-23 09:30:00,95.21,95.58,95.07,95.53,64696.0,84.2202,84.5475,84.0964,84.5033,64696.0
2022-03-23 09:35:00,95.56,96.19,95.56,96.15,75445.0,84.5298,85.0871,84.5298,85.0517,75445.0
2022-03-23 09:40:00,96.11,96.16,95.7,95.74,51021.0,85.0163,85.0605,84.6536,84.689,51021.0
2022-03-23 09:45:00,95.7,96.1,95.68,96.07,42463.0,84.6536,85.0075,84.636,84.9809,42463.0
2022-03-23 09:50:00,96.06,96.24,95.96,96.03,25107.0,84.9721,85.1313,84.8836,84.9456,25107.0
2022-03-23 09:55:00,96.05,96.08,95.87,95.9,12729.0,84.9632,84.9898,84.804,84.8306,12729.0
2022-03-23 10:00:00,95.94,96.09,95.87,95.98,11960.0,84.8659,84.9986,84.804,84.9013,11960.0
2022-03-23 10:05:00,95.98,95.99,95.63,95.7,13425.0,84.9013,84.9102,84.5917,84.6536,13425.0
2022-03-23 10:10:00,95.69,95.9,95.61,95.65,13495.0,84.6448,84.8306,84.574,84.6094,13495.0
2022-03-23 10:15:00,95.65,95.78,95.52,95.52,13770.0,84.6094,84.7244,84.4944,84.4944,13770.0
2022-03-23 10:20:00,95.5,95.57,95.42,95.54,11694.0,84.4767,84.5386,84.406,84.5121,11694.0
2022-03-23 10:25:00,95.55,95.6,95.42,95.53,10149.0,84.521,84.5652,84.406,84.5033,10149.0
2022-03-23 10:30:00,95.45,95.5,95.3,95.45,15279.0,84.4325,84.4767,84.2998,84.4325,15279.0
2022-03-23 10:35:00,95.48,95.53,95.37,95.37,4496.0,84.459,84.5033,84.3617,84.3617,4496.0
2022-03-23 10:40:00,95.35,95.43,95.3,95.31,17301.0,84.344,84.4148,84.2998,84.3087,17301.0
2022-03-23 10:45:00,95.38,95.57,95.38,95.52,8004.0,84.3706,84.5386,84.3706,84.4944,8004.0
2022-03-23 10:50:00,95.53,95.53,95.32,95.32,15771.0,84.5033,84.5033,84.3175,84.3175,15771.0
2022-03-23 10:55:00,95.31,95.31,95.15,95.21,10547.0,84.3087,84.3087,84.1671,84.2202,10547.0
2022-03-23 11:00:00,95.21,95.32,95.14,95.16,6405.0,84.2202,84.3175,84.1583,84.176,6405.0
2022-03-23 11:05:00,95.11,95.27,95.09,95.26,6627.0,84.1317,84.2733,84.1141,84.2644,6627.0
2022-03-23 11:10:00,95.23,95.33,95.16,95.31,8653.0,84.2379,84.3264,84.176,84.3087,8653.0
2022-03-23 11:15:00,95.33,95.38,95.17,95.22,10072.0,84.3264,84.3706,84.1848,84.229,10072.0
2022-03-23 11:20:00,95.23,95.24,95.04,95.13,10465.0,84.2379,84.2467,84.0698,84.1494,10465.0
2022-03-23 11:25:00,95.15,95.23,95.09,95.22,4126.0,84.1671,84.2379,84.1141,84.229,4126.0
2022-03-23 11:30:00,95.18,95.19,95.14,95.16,5033.0,84.1937,84.2025,84.1583,84.176,5033.0
2022-03-23 11:35:00,95.16,95.16,95.04,95.09,5450.0,84.176,84.176,84.0698,84.1141,5450.0
2022-03-23 11:40:00,95.12,95.16,95.04,95.04,11348.0,84.1406,84.176,84.0698,84.0698,11348.0
2022-03-23 11:45:00,95.04,95.21,95.04,95.19,12949.0,84.0698,84.2202,84.0698,84.2025,12949.0
2022-03-23 11:50:00,95.18,95.22,95.12,95.22,5534.0,84.1937,84.229,84.1406,84.229,5534.0
2022-03-23 11:55:00,95.21,95.21,95.04,95.08,5993.0,84.2202,84.2202,84.0698,84.1052,5993.0
2022-03-23 12:00:00,95.09,95.14,95.04,95.08,15166.0,84.1141,84.1583,84.0698,84.1052,15166.0
2022-03-23 12:05:00,95.08,95.25,95.07,95.24,8011.0,84.1052,84.2556,84.0964,84.2467,8011.0
2022-03-23 12:10:00,95.26,95.38,95.26,95.35,5835.0,84.2644,84.3706,84.2644,84.344,5835.0
2022-03-23 12:15:00,95.34,95.34,95.24,95.29,9099.0,84.3352,84.3352,84.2467,84.291,9099.0
2022-03-23 12:20:00,95.29,95.4,95.19,95.39,7551.0,84.291,84.3883,84.2025,84.3794,7551.0
2022-03-23 12:25:00,95.38,95.44,95.37,95.44,4660.0,84.3706,84.4237,84.3617,84.4237,4660.0
2022-03-23 12:30:00,95.44,95.54,95.41,95.53,7014.0,84.4237,84.5121,84.3971,84.5033,7014.0
2022-03-23 12:35:00,95.53,95.6,95.49,95.53,9328.0,84.5033,84.5652,84.4679,84.5033,9328.0
2022-03-23 12:40:00,95.52,95.55,95.48,95.49,5948.0,84.4944,84.521,84.459,84.4679,5948.0
2022-03-23 12:45:00,95.48,95.56,95.4,95.43,7386.0,84.459,84.5298,84.3883,84.4148,7386.0
2022-03-23 12:50:00,95.44,95.44,95.39,95.41,7024.0,84.4237,84.4237,84.3794,84.3971,7024.0
2022-03-23 12:55:00,95.45,95.58,95.43,95.58,17928.0,84.4325,84.5475,84.4148,84.5475,17928.0
2022-03-23 13:00:00,95.57,95.66,95.54,95.66,9816.0,84.5386,84.6183,84.5121,84.6183,9816.0
2022-03-23 13:05:00,95.67,95.76,95.63,95.63,7439.0,84.6271,84.7067,84.5917,84.5917,7439.0
2022-03-23 13:10:00,95.63,95.73,95.59,95.71,11248.0,84.5917,84.6802,84.5563,84.6625,11248.0
2022-03-23 13:15:00,95.73,95.85,95.72,95.75,10071.0,84.6802,84.7863,84.6713,84.6979,10071.0
2022-03-23 13:20:00,95.75,95.86,95.73,95.82,12067.0,84.6979,84.7952,84.6802,84.7598,12067.0
2022-03-23 13:25:00,95.81,95.92,95.78,95.91,9486.0,84.7509,84.8482,84.7244,84.8394,9486.0
2022-03-23 13:30:00,95.9,95.91,95.75,95.83,8561.0,84.8306,84.8394,84.6979,84.7686,8561.0
2022-03-23 13:35:00,95.83,95.86,95.76,95.8,7065.0,84.7686,84.7952,84.7067,84.7421,7065.0
2022-03-23 13:40:00,95.82,95.89,95.81,95.85,6210.0,84.7598,84.8217,84.7509,84.7863,6210.0
2022-03-23 13:45:00,95.87,96.04,95.86,96.04,17518.0,84.804,84.9544,84.7952,84.9544,17518.0
2022-03-23 13:50:00,96.03,96.09,95.95,95.97,8917.0,84.9456,84.9986,84.8748,84.8925,8917.0
2022-03-23 13:55:00,95.96,96.03,95.93,95.99,10887.0,84.8836,84.9456,84.8571,84.9102,10887.0
2022-03-23 14:00:00,95.98,96.07,95.98,96.04,17848.0,84.9013,84.9809,84.9013,84.9544,17848.0
2022-03-23 14:05:00,96.05,96.15,96.05,96.13,21872.0,84.9632,85.0517,84.9632,85.034,21872.0
2022-03-23 14:10:00,96.13,96.21,96.11,96.16,13067.0,85.034,85.1048,85.0163,85.0605,13067.0
2022-03-23 14:15:00,96.18,96.18,96.09,96.1,20127.0,85.0782,85.0782,84.9986,85.0075,20127.0
2022-03-23 14:20:00,96.1,96.23,96.06,96.22,10747.0,85.0075,85.1225,84.9721,85.1136,10747.0
2022-03-23 14:25:00,96.22,96.34,96.21,96.27,11723.0,85.1136,85.2198,85.1048,85.1578,11723.0
2022-03-23 14:30:00,96.29,96.39,96.26,96.36,10598.0,85.1755,85.264,85.149,85.2375,10598.0
2022-03-23 14:35:00,96.34,96.43,96.29,96.34,16647.0,85.2198,85.2994,85.1755,85.2198,16647.0
2022-03-23 14:40:00,96.34,96.4,96.19,96.21,11005.0,85.2198,85.2728,85.0871,85.1048,11005.0
2022-03-23 14:45:00,96.22,96.22,96.09,96.15,12067.0,85.1136,85.1136,84.9986,85.0517,12067.0
2022-03-23 14:50:00,96.15,96.35,96.14,96.33,11621.0,85.0517,85.2286,85.0429,85.2109,11621.0
2022-03-23 14:55:00,96.34,96.4,96.29,96.29,34554.0,85.2198,85.2728,85.1755,85.1755,34554.0
2022-03-23 15:00:00,96.31,96.31,96.21,96.24,21918.0,85.1932,85.1932,85.1048,85.1313,21918.0
2022-03-23 15:05:00,96.23,96.37,96.22,96.34,24040.0,85.1225,85.2463,85.1136,85.2198,24040.0
2022-03-23 15:10:00,96.35,96.44,96.31,96.38,12465.0,85.2286,85.3082,85.1932,85.2552,12465.0
2022-03-23 15:15:00,96.39,96.48,96.39,96.42,17219.0,85.264,85.3436,85.264,85.2905,17219.0
2022-03-23 15:20:00,96.43,96.45,96.36,96.39,21266.0,85.2994,85.3171,85.2375,85.264,21266.0
2022-03-23 15:25:00,96.39,96.4,96.29,96.35,24686.0,85.264,85.2728,85.1755,85.2286,24686.0
2022-03-23 15:30:00,96.35,96.35,96.21,96.25,31925.0,85.2286,85.2286,85.1048,85.1402,31925.0
2022-03-23 15:35:00,96.24,96.27,96.12,96.16,37732.0,85.1313,85.1578,85.0252,85.0605,37732.0
2022-03-23 15:40:00,96.15,96.2,96.07,96.12,30418.0,85.0517,85.0959,84.9809,85.0252,30418.0
2022-03-23 15:45:00,96.12,96.13,96.02,96.05,41806.0,85.0252,85.034,84.9367,84.9632,41806.0
2022-03-23 15:50:00,96.05,96.25,95.98,96.09,65948.0,84.9632,85.1402,84.9013,84.9986,65948.0
2022-03-23 15:55:00,96.1,96.14,95.96,96.01,125356.0,85.0075,85.0429,84.8836,84.9279,125356.0
2022-03-24 09:30:00,96.29,96.37,96.06,96.27,38094.0,85.1755,85.2463,84.9721,85.1578,38094.0
2022-03-24 09:35:00,96.27,96.29,95.97,96.17,9521.0,85.1578,85.1755,84.8925,85.0694,9521.0
2022-03-24 09:40:00,96.14,96.35,96.08,96.34,6632.0,85.0429,85.2286,84.9898,85.2198,6632.0
2022-03-24 09:45:00,96.36,96.67,96.33,96.55,19446.0,85.2375,85.5117,85.2109,85.4055,19446.0
2022-03-24 09:50:00,96.69,96.75,96.5,96.59,14474.0,85.5294,85.5824,85.3613,85.4409,14474.0
2022-03-24 09:55:00,96.58,96.8,96.49,96.69,23148.0,85.4321,85.6267,85.3525,85.5294,23148.0
2022-03-24 10:00:00,96.69,96.69,96.49,96.54,7319.0,85.5294,85.5294,85.3525,85.3967,7319.0
2022-03-24 10:05:00,96.58,96.81,96.54,96.76,11475.0,85.4321,85.6355,85.3967,85.5913,11475.0
2022-03-24 10:10:00,96.77,97.04,96.77,96.98,6391.0,85.6001,85.839,85.6001,85.7859,6391.0
2022-03-24 10:15:00,96.97,97.19,96.97,97.1,14744.0,85.7771,85.9717,85.7771,85.892,14744.0
2022-03-24 10:20:00,97.06,97.06,96.82,96.9,4432.0,85.8567,85.8567,85.6444,85.7151,4432.0
2022-03-24 10:25:00,96.85,96.89,96.79,96.83,4908.0,85.6709,85.7063,85.6178,85.6532,4908.0
2022-03-24 10:30:00,96.82,97.04,96.82,96.87,13808.0,85.6444,85.839,85.6444,85.6886,13808.0
2022-03-24 10:35:00,96.86,96.87,96.69,96.69,12053.0,85.6797,85.6886,85.5294,85.5294,12053.0
2022-03-24 10:40:00,96.7,96.74,96.67,96.74,2797.0,85.5382,85.5736,85.5117,85.5736,2797.0
2022-03-24 10:45:00,96.72,96.73,96.66,96.69,6968.0,85.5559,85.5648,85.5028,85.5294,6968.0
2022-03-24 10:50:00,96.67,96.77,96.66,96.69,8484.0,85.5117,85.6001,85.5028,85.5294,8484.0
2022-03-24 10:55:00,96.69,96.69,96.56,96.61,5477.0,85.5294,85.5294,85.4144,85.4586,5477.0
2022-03-24 11:00:00,96.7,96.82,96.66,96.82,10736.0,85.5382,85.6444,85.5028,85.6444,10736.0
2022-03-24 11:05:00,96.83,96.86,96.71,96.72,6036.0,85.6532,85.6797,85.5471,85.5559,6036.0
2022-03-24 11:10:00,96.72,96.73,96.56,96.61,4617.0,85.5559,85.5648,85.4144,85.4586,4617.0
2022-03-24 11:15:00,96.61,96.65,96.57,96.63,7658.0,85.4586,85.494,85.4232,85.4763,7658.0
2022-03-24 11:20:00,96.65,96.74,96.62,96.63,5950.0,85.494,85.5736,85.4675,85.4763,5950.0
2022-03-24 11:25:00,96.62,96.74,96.62,96.69,5514.0,85.4675,85.5736,85.4675,85.5294,5514.0
2022-03-24 11:30:00,96.7,96.72,96.45,96.46,4907.0,85.5382,85.5559,85.3171,85.3259,4907.0
2022-03-24 11:35:00,96.46,96.65,96.46,96.62,10328.0,85.3259,85.494,85.3259,85.4675,10328.0
2022-03-24 11:40:00,96.66,96.76,96.64,96.74,7416.0,85.5028,85.5913,85.4851,85.5736,7416.0
2022-03-24 11:45:00,96.73,96.73,96.6,96.66,9872.0,85.5648,85.5648,85.4498,85.5028,9872.0
2022-03-24 11:50:00,96.66,96.66,96.6,96.64,3400.0,85.5028,85.5028,85.4498,85.4851,3400.0
2022-03-24 11:55:00,96.63,96.68,96.62,96.64,4003.0,85.4763,85.5205,85.4675,85.4851,4003.0
2022-03-24 12:00:00,96.67,96.81,96.67,96.79,3610.0,85.5117,85.6355,85.5117,85.6178,3610.0
2022-03-24 12:05:00,96.8,96.8,96.62,96.62,3050.0,85.6267,85.6267,85.4675,85.4675,3050.0
2022-03-24 12:10:00,96.64,96.64,96.52,96.52,2763.0,85.4851,85.4851,85.379,85.379,2763.0
2022-03-24 12:15:00,96.53,96.64,96.52,96.57,8925.0,85.3878,85.4851,85.379,85.4232,8925.0
2022-03-24 12:20:00,96.55,96.59,96.51,96.53,16597.0,85.4055,85.4409,85.3701,85.3878,16597.0
2022-03-24 12:25:00,96.52,96.52,96.37,96.45,5891.0,85.379,85.379,85.2463,85.3171,5891.0
2022-03-24 12:30:00,96.47,96.52,96.46,96.49,3697.0,85.3348,85.379,85.3259,85.3525,3697.0
2022-03-24 12:35:00,96.5,96.55,96.49,96.54,3219.0,85.3613,85.4055,85.3525,85.3967,3219.0
2022-03-24 12:40:00,96.55,96.61,96.55,96.55,4206.0,85.4055,85.4586,85.4055,85.4055,4206.0
2022-03-24 12:45:00,96.53,96.55,96.41,96.42,18157.0,85.3878,85.4055,85.2817,85.2905,18157.0
2022-03-24 12:50:00,96.42,96.42,96.27,96.3,7934.0,85.2905,85.2905,85.1578,85.1844,7934.0
2022-03-24 12:55:00,96.29,96.3,96.2,96.26,18815.0,85.1755,85.1844,85.0959,85.149,18815.0
2022-03-24 13:00:00,96.22,96.25,96.1,96.16,9127.0,85.1136,85.1402,85.0075,85.0605,9127.0
2022-03-24 13:05:00,96.2,96.24,96.2,96.24,7095.0,85.0959,85.1313,85.0959,85.1313,7095.0
2022-03-24 13:10:00,96.24,96.3,96.19,96.19,12563.0,85.1313,85.1844,85.0871,85.0871,12563.0
2022-03-24 13:15:00,96.2,96.22,96.09,96.12,10542.0,85.0959,85.1136,84.9986,85.0252,10542.0
2022-03-24 13:20:00,96.12,96.14,96.1,96.12,3959.0,85.0252,85.0429,85.0075,85.0252,3959.0
2022-03-24 13:25:00,96.11,96.13,96.05,96.08,16993.0,85.0163,85.034,84.9632,84.9898,16993.0
2022-03-24 13:30:00,96.08,96.12,96.01,96.02,6826.0,84.9898,85.0252,84.9279,84.9367,6826.0
2022-03-24 13:35:00,96.02,96.03,95.84,95.85,13117.0,84.9367,84.9456,84.7775,84.7863,13117.0
2022-03-24 13:40:00,95.87,95.88,95.78,95.87,8715.0,84.804,84.8129,84.7244,84.804,8715.0
2022-03-24 13:45:00,95.88,95.96,95.86,95.94,6184.0,84.8129,84.8836,84.7952,84.8659,6184.0
2022-03-24 13:50:00,95.97,95.98,95.91,95.92,5900.0,84.8925,84.9013,84.8394,84.8482,5900.0
2022-03-24 13:55:00,95.92,95.93,95.79,95.81,13927.0,84.8482,84.8571,84.7333,84.7509,13927.0
2022-03-24 14:00:00,95.81,95.82,95.66,95.68,10879.0,84.7509,84.7598,84.6183,84.636,10879.0
2022-03-24 14:05:00,95.7,95.97,95.7,95.97,13972.0,84.6536,84.8925,84.6536,84.8925,13972.0
2022-03-24 14:10:00,95.92,96.0,95.83,95.98,9635.0,84.8482,84.919,84.7686,84.9013,9635.0
2022-03-24 14:15:00,95.98,96.04,95.93,95.94,6448.0,84.9013,84.9544,84.8571,84.8659,6448.0
2022-03-24 14:20:00,95.9,95.95,95.88,95.93,10234.0,84.8306,84.8748,84.8129,84.8571,10234.0
2022-03-24 14:25:00,95.92,95.95,95.79,95.84,20593.0,84.8482,84.8748,84.7333,84.7775,20593.0
2022-03-24 14:30:00,95.84,95.91,95.8,95.82,21899.0,84.7775,84.8394,84.7421,84.7598,21899.0
2022-03-24 14:35:00,95.82,95.96,95.78,95.93,8128.0,84.7598,84.8836,84.7244,84.8571,8128.0
2022-03-24 14:40:00,95.94,95.95,95.9,95.92,5404.0,84.8659,84.8748,84.8306,84.8482,5404.0
2022-03-24 14:45:00,95.9,95.94,95.82,95.88,4873.0,84.8306,84.8659,84.7598,84.8129,4873.0
2022-03-24 14:50:00,95.84,95.93,95.84,95.91,7036.0,84.7775,84.8571,84.7775,84.8394,7036.0
2022-03-24 14:55:00,95.91,95.95,95.84,95.92,4416.0,84.8394,84.8748,84.7775,84.8482,4416.0
2022-03-24 15:00:00,95.89,95.92,95.88,95.91,19146.0,84.8217,84.8482,84.8129,84.8394,19146.0
2022-03-24 15:05:00,95.94,96.13,95.93,96.11,9500.0,84.8659,85.034,84.8571,85.0163,9500.0
2022-03-24 15:10:00,96.1,96.12,96.06,96.12,6210.0,85.0075,85.0252,84.9721,85.0252,6210.0
2022-03-24 15:15:00,96.13,96.26,96.06,96.25,12992.0,85.034,85.149,84.9721,85.1402,12992.0
2022-03-24 15:20:00,96.24,96.36,96.22,96.36,16640.0,85.1313,85.2375,85.1136,85.2375,16640.0
2022-03-24 15:25:00,96.37,96.54,96.36,96.52,31619.0,85.2463,85.3967,85.2375,85.379,31619.0
2022-03-24 15:30:00,96.51,96.58,96.42,96.45,30853.0,85.3701,85.4321,85.2905,85.3171,30853.0
2022-03-24 15:35:00,96.44,96.54,96.42,96.54,46630.0,85.3082,85.3967,85.2905,85.3967,46630.0
2022-03-24 15:40:00,96.56,96.59,96.46,96.47,36413.0,85.4144,85.4409,85.3259,85.3348,36413.0
2022-03-24 15:45:00,96.47,96.48,96.38,96.46,36703.0,85.3348,85.3436,85.2552,85.3259,36703.0
2022-03-24 15:50:00,96.48,96.66,96.45,96.47,110418.0,85.3436,85.5028,85.3171,85.3348,110418.0
2022-03-24 15:55:00,96.45,96.48,96.36,96.45,243002.0,85.3171,85.3436,85.2375,85.3171,243002.0
2022-03-25 09:30:00,96.35,96.92,96.35,96.44,47754.0,85.2286,85.7328,85.2286,85.3082,47754.0
2022-03-25 09:35:00,96.5,96.74,96.47,96.68,47254.0,85.3613,85.5736,85.3348,85.5205,47254.0
2022-03-25 09:40:00,96.62,96.71,96.46,96.47,18869.0,85.4675,85.5471,85.3259,85.3348,18869.0
2022-03-25 09:45:00,96.47,96.64,96.35,96.64,27481.0,85.3348,85.4851,85.2286,85.4851,27481.0
2022-03-25 09:50:00,96.64,96.7,96.49,96.66,30809.0,85.4851,85.5382,85.3525,85.5028,30809.0
2022-03-25 09:55:00,96.65,96.9,96.63,96.8,10934.0,85.494,85.7151,85.4763,85.6267,10934.0
2022-03-25 10:00:00,96.82,96.94,96.8,96.84,13895.0,85.6444,85.7505,85.6267,85.6621,13895.0
2022-03-25 10:05:00,96.8,96.87,96.76,96.8,14607.0,85.6267,85.6886,85.5913,85.6267,14607.0
2022-03-25 10:10:00,96.82,96.97,96.81,96.95,30503.0,85.6444,85.7771,85.6355,85.7594,30503.0
2022-03-25 10:15:00,96.95,97.12,96.92,97.12,15869.0,85.7594,85.9097,85.7328,85.9097,15869.0
2022-03-25 10:20:00,97.1,97.22,97.1,97.18,13166.0,85.892,85.9982,85.892,85.9628,13166.0
2022-03-25 10:25:00,97.18,97.39,97.16,97.33,9210.0,85.9628,86.1486,85.9451,86.0955,9210.0
2022-03-25 10:30:00,97.33,97.33,97.18,97.18,2673.0,86.0955,86.0955,85.9628,85.9628,2673.0
2022-03-25 10:35:00,97.17,97.18,97.06,97.14,6043.0,85.954,85.9628,85.8567,85.9274,6043.0
2022-03-25 10:40:00,97.18,97.21,97.06,97.11,8876.0,85.9628,85.9893,85.8567,85.9009,8876.0
2022-03-25 10:45:00,97.11,97.12,96.98,97.05,8492.0,85.9009,85.9097,85.7859,85.8478,8492.0
2022-03-25 10:50:00,97.05,97.22,97.04,97.12,6910.0,85.8478,85.9982,85.839,85.9097,6910.0
2022-03-25 10:55:00,97.13,97.16,97.05,97.06,9731.0,85.9186,85.9451,85.8478,85.8567,9731.0
2022-03-25 11:00:00,97.07,97.14,97.01,97.11,15037.0,85.8655,85.9274,85.8124,85.9009,15037.0
2022-03-25 11:05:00,97.14,97.18,97.02,97.02,18689.0,85.9274,85.9628,85.8213,85.8213,18689.0
2022-03-25 11:10:00,97.03,97.04,96.9,97.04,8733.0,85.8301,85.839,85.7151,85.839,8733.0
2022-03-25 11:15:00,97.08,97.08,96.97,96.97,5366.0,85.8744,85.8744,85.7771,85.7771,5366.0
2022-03-25 11:20:00,96.97,96.97,96.86,96.9,10719.0,85.7771,85.7771,85.6797,85.7151,10719.0
2022-03-25 11:25:00,96.92,96.96,96.85,96.92,6854.0,85.7328,85.7682,85.6709,85.7328,6854.0
2022-03-25 11:30:00,96.92,97.05,96.89,96.95,20404.0,85.7328,85.8478,85.7063,85.7594,20404.0
2022-03-25 11:35:00,96.91,97.03,96.91,96.92,15602.0,85.724,85.8301,85.724,85.7328,15602.0
2022-03-25 11:40:00,96.93,96.94,96.71,96.75,6635.0,85.7417,85.7505,85.5471,85.5824,6635.0
2022-03-25 11:45:00,96.76,96.91,96.75,96.89,8477.0,85.5913,85.724,85.5824,85.7063,8477.0
2022-03-25 11:50:00,96.89,96.94,96.82,96.83,8743.0,85.7063,85.7505,85.6444,85.6532,8743.0
2022-03-25 11:55:00,96.82,96.89,96.75,96.87,7713.0,85.6444,85.7063,85.5824,85.6886,7713.0
2022-03-25 12:00:00,96.9,96.98,96.88,96.98,8924.0,85.7151,85.7859,85.6974,85.7859,8924.0
2022-03-25 12:05:00,96.95,96.98,96.8,96.81,11073.0,85.7594,85.7859,85.6267,85.6355,11073.0
2022-03-25 12:10:00,96.81,96.91,96.81,96.87,7486.0,85.6355,85.724,85.6355,85.6886,7486.0
2022-03-25 12:15:00,96.85,96.85,96.74,96.74,10880.0,85.6709,85.6709,85.5736,85.5736,10880.0
2022-03-25 12:20:00,96.72,96.91,96.71,96.89,19666.0,85.5559,85.724,85.5471,85.7063,19666.0
2022-03-25 12:25:00,96.88,96.92,96.78,96.79,17400.0,85.6974,85.7328,85.609,85.6178,17400.0
2022-03-25 12:30:00,96.78,96.82,96.7,96.77,14974.0,85.609,85.6444,85.5382,85.6001,14974.0
2022-03-25 12:35:00,96.74,96.76,96.62,96.68,7032.0,85.5736,85.5913,85.4675,85.5205,7032.0
2022-03-25 12:40:00,96.67,96.8,96.67,96.75,6308.0,85.5117,85.6267,85.5117,85.5824,6308.0
2022-03-25 12:45:00,96.75,96.8,96.74,96.77,6500.0,85.5824,85.6267,85.5736,85.6001,6500.0
2022-03-25 12:50:00,96.76,96.77,96.61,96.65,6931.0,85.5913,85.6001,85.4586,85.494,6931.0
2022-03-25 12:55:00,96.63,96.75,96.61,96.74,5619.0,85.4763,85.5824,85.4586,85.5736,5619.0
2022-03-25 13:00:00,96.73,96.78,96.73,96.75,5457.0,85.5648,85.609,85.5648,85.5824,5457.0
2022-03-25 13:05:00,96.76,96.84,96.68,96.7,6883.0,85.5913,85.6621,85.5205,85.5382,6883.0
2022-03-25 13:10:00,96.69,96.71,96.58,96.65,9773.0,85.5294,85.5471,85.4321,85.494,9773.0
2022-03-25 13:15:00,96.66,96.69,96.63,96.65,5797.0,85.5028,85.5294,85.4763,85.494,5797.0
2022-03-25 13:20:00,96.63,96.66,96.48,96.53,9930.0,85.4763,85.5028,85.3436,85.3878,9930.0
2022-03-25 13:25:00,96.59,96.64,96.57,96.63,5061.0,85.4409,85.4851,85.4232,85.4763,5061.0
2022-03-25 13:30:00,96.62,96.71,96.62,96.69,11055.0,85.4675,85.5471,85.4675,85.5294,11055.0
2022-03-25 13:35:00,96.67,96.67,96.54,96.59,9595.0,85.5117,85.5117,85.3967,85.4409,9595.0
2022-03-25 13:40:00,96.59,96.6,96.53,96.56,5100.0,85.4409,85.4498,85.3878,85.4144,5100.0
2022-03-25 13:45:00,96.55,96.57,96.52,96.54,10352.0,85.4055,85.4232,85.379,85.3967,10352.0
2022-03-25 13:50:00,96.53,96.6,96.51,96.56,11040.0,85.3878,85.4498,85.3701,85.4144,11040.0
2022-03-25 13:55:00,96.58,96.62,96.58,96.58,7815.0,85.4321,85.4675,85.4321,85.4321,7815.0
2022-03-25 14:00:00,96.57,96.74,96.56,96.72,14311.0,85.4232,85.5736,85.4144,85.5559,14311.0
2022-03-25 14:05:00,96.7,96.88,96.7,96.81,11932.0,85.5382,85.6974,85.5382,85.6355,11932.0
2022-03-25 14:10:00,96.82,96.94,96.81,96.94,5601.0,85.6444,85.7505,85.6355,85.7505,5601.0
2022-03-25 14:15:00,96.97,97.01,96.93,97.0,13865.0,85.7771,85.8124,85.7417,85.8036,13865.0
2022-03-25 14:20:00,97.01,97.07,96.96,96.99,13731.0,85.8124,85.8655,85.7682,85.7947,13731.0
2022-03-25 14:25:00,97.01,97.06,96.94,96.95,11864.0,85.8124,85.8567,85.7505,85.7594,11864.0
2022-03-25 14:30:00,96.96,97.04,96.96,97.0,13972.0,85.7682,85.839,85.7682,85.8036,13972.0
2022-03-25 14:35:00,96.96,97.05,96.93,96.93,10928.0,85.7682,85.8478,85.7417,85.7417,10928.0
2022-03-25 14:40:00,96.91,96.96,96.89,96.95,19863.0,85.724,85.7682,85.7063,85.7594,19863.0
2022-03-25 14:45:00,96.95,96.97,96.87,96.89,10192.0,85.7594,85.7771,85.6886,85.7063,10192.0
2022-03-25 14:50:00,96.9,96.94,96.86,96.88,11047.0,85.7151,85.7505,85.6797,85.6974,11047.0
2022-03-25 14:55:00,96.87,96.91,96.76,96.76,9902.0,85.6886,85.724,85.5913,85.5913,9902.0
2022-03-25 15:00:00,96.76,96.78,96.68,96.72,7498.0,85.5913,85.609,85.5205,85.5559,7498.0
2022-03-25 15:05:00,96.73,96.74,96.63,96.67,7718.0,85.5648,85.5736,85.4763,85.5117,7718.0
2022-03-25 15:10:00,96.66,96.78,96.66,96.76,7152.0,85.5028,85.609,85.5028,85.5913,7152.0
2022-03-25 15:15:00,96.76,96.81,96.67,96.69,11664.0,85.5913,85.6355,85.5117,85.5294,11664.0
2022-03-25 15:20:00,96.68,96.71,96.57,96.61,11666.0,85.5205,85.5471,85.4232,85.4586,11666.0
2022-03-25 15:25:00,96.61,96.64,96.55,96.57,18207.0,85.4586,85.4851,85.4055,85.4232,18207.0
2022-03-25 15:30:00,96.56,96.63,96.47,96.53,19800.0,85.4144,85.4763,85.3348,85.3878,19800.0
2022-03-25 15:35:00,96.52,96.64,96.47,96.54,24337.0,85.379,85.4851,85.3348,85.3967,24337.0
2022-03-25 15:40:00,96.52,96.61,96.5,96.51,20901.0,85.379,85.4586,85.3613,85.3701,20901.0
2022-03-25 15:45:00,96.5,96.58,96.47,96.58,22550.0,85.3613,85.4321,85.3348,85.4321,22550.0
2022-03-25 15:50:00,96.56,96.69,96.48,96.67,37610.0,85.4144,85.5294,85.3436,85.5117,37610.0
2022-03-25 15:55:00,96.68,96.84,96.62,96.83,136873.0,85.5205,85.6621,85.4675,85.6532,136873.0
2022-03-28 09:30:00,96.84,96.88,96.17,96.2,46102.0,85.6621,85.6974,85.0694,85.0959,46102.0
2022-03-28 09:35:00,96.25,96.6,95.97,96.07,17819.0,85.1402,85.4498,84.8925,84.9809,17819.0
2022-03-28 09:40:00,96.09,96.28,96.09,96.23,16324.0,84.9986,85.1667,84.9986,85.1225,16324.0
2022-03-28 09:45:00,96.2,96.52,96.2,96.43,15400.0,85.0959,85.379,85.0959,85.2994,15400.0
2022-03-28 09:50:00,96.44,96.58,96.42,96.48,7164.0,85.3082,85.4321,85.2905,85.3436,7164.0
2022-03-28 09:55:00,96.48,96.66,96.42,96.63,13866.0,85.3436,85.5028,85.2905,85.4763,13866.0
2022-03-28 10:00:00,96.61,96.98,96.51,96.9,11352.0,85.4586,85.7859,85.3701,85.7151,11352.0
2022-03-28 10:05:00,96.87,96.91,96.63,96.81,10518.0,85.6886,85.724,85.4763,85.6355,10518.0
2022-03-28 10:10:00,96.77,96.89,96.75,96.86,10086.0,85.6001,85.7063,85.5824,85.6797,10086.0
2022-03-28 10:15:00,96.88,97.32,96.88,97.32,55035.0,85.6974,86.0867,85.6974,86.0867,55035.0
2022-03-28 10:20:00,97.3,97.34,97.1,97.18,26045.0,86.069,86.1043,85.892,85.9628,26045.0
2022-03-28 10:25:00,97.2,97.35,97.11,97.13,20668.0,85.9805,86.1132,85.9009,85.9186,20668.0
2022-03-28 10:30:00,97.14,97.17,96.97,96.98,34634.0,85.9274,85.954,85.7771,85.7859,34634.0
2022-03-28 10:35:00,96.98,97.19,96.94,97.12,12032.0,85.7859,85.9717,85.7505,85.9097,12032.0
2022-03-28 10:40:00,97.13,97.14,96.96,97.03,7896.0,85.9186,85.9274,85.7682,85.8301,7896.0
2022-03-28 10:45:00,96.97,97.02,96.83,96.83,10254.0,85.7771,85.8213,85.6532,85.6532,10254.0
2022-03-28 10:50:00,96.82,97.09,96.8,97.09,7326.0,85.6444,85.8832,85.6267,85.8832,7326.0
2022-03-28 10:55:00,97.08,97.14,97.0,97.02,6703.0,85.8744,85.9274,85.8036,85.8213,6703.0
2022-03-28 11:00:00,97.04,97.13,96.92,97.11,12956.0,85.839,85.9186,85.7328,85.9009,12956.0
2022-03-28 11:05:00,97.06,97.14,96.99,97.07,8254.0,85.8567,85.9274,85.7947,85.8655,8254.0
2022-03-28 11:10:00,97.07,97.07,96.9,96.99,3445.0,85.8655,85.8655,85.7151,85.7947,3445.0
2022-03-28 11:15:00,97.03,97.05,96.94,96.99,5026.0,85.8301,85.8478,85.7505,85.7947,5026.0
2022-03-28 11:20:00,97.0,97.24,97.0,97.21,111917.0,85.8036,86.0159,85.8036,85.9893,111917.0
2022-03-28 11:25:00,97.19,97.21,97.05,97.06,7689.0,85.9717,85.9893,85.8478,85.8567,7689.0
2022-03-28 11:30:00,97.08,97.21,97.05,97.07,12156.0,85.8744,85.9893,85.8478,85.8655,12156.0
2022-03-28 11:35:00,97.03,97.12,97.02,97.06,14829.0,85.8301,85.9097,85.8213,85.8567,14829.0
2022-03-28 11:40:00,97.07,97.14,96.98,97.05,32902.0,85.8655,85.9274,85.7859,85.8478,32902.0
2022-03-28 11:45:00,97.05,97.12,96.99,97.03,20067.0,85.8478,85.9097,85.7947,85.8301,20067.0
2022-03-28 11:50:00,97.03,97.12,97.03,97.08,13160.0,85.8301,85.9097,85.8301,85.8744,13160.0
2022-03-28 11:55:00,97.06,97.15,97.03,97.12,15988.0,85.8567,85.9363,85.8301,85.9097,15988.0
2022-03-28 12:00:00,97.12,97.14,97.03,97.06,12763.0,85.9097,85.9274,85.8301,85.8567,12763.0
2022-03-28 12:05:00,97.05,97.19,97.02,97.17,11831.0,85.8478,85.9717,85.8213,85.954,11831.0
2022-03-28 12:10:00,97.18,97.25,97.08,97.17,16711.0,85.9628,86.0247,85.8744,85.954,16711.0
2022-03-28 12:15:00,97.17,97.28,97.15,97.22,31295.0,85.954,86.0513,85.9363,85.9982,31295.0
2022-03-28 12:20:00,97.21,97.21,97.03,97.03,4964.0,85.9893,85.9893,85.8301,85.8301,4964.0
2022-03-28 12:25:00,97.06,97.13,97.05,97.13,5086.0,85.8567,85.9186,85.8478,85.9186,5086.0
2022-03-28 12:30:00,97.14,97.14,97.02,97.03,9730.0,85.9274,85.9274,85.8213,85.8301,9730.0
2022-03-28 12:35:00,97.04,97.12,97.04,97.09,4225.0,85.839,85.9097,85.839,85.8832,4225.0
2022-03-28 12:40:00,97.09,97.14,97.05,97.11,6972.0,85.8832,85.9274,85.8478,85.9009,6972.0
2022-03-28 12:45:00,97.11,97.2,97.11,97.16,7515.0,85.9009,85.9805,85.9009,85.9451,7515.0
2022-03-28 12:50:00,97.16,97.16,97.02,97.04,7560.0,85.9451,85.9451,85.8213,85.839,7560.0
2022-03-28 12:55:00,97.04,97.19,97.03,97.13,6299.0,85.839,85.9717,85.8301,85.9186,6299.0
2022-03-28 13:00:00,97.14,97.26,97.1,97.17,38662.0,85.9274,86.0336,85.892,85.954,38662.0
2022-03-28 13:05:00,97.17,97.17,97.0,97.05,9346.0,85.954,85.954,85.8036,85.8478,9346.0
2022-03-28 13:10:00,97.08,97.18,97.07,97.17,10183.0,85.8744,85.9628,85.8655,85.954,10183.0
2022-03-28 13:15:00,97.15,97.17,97.08,97.1,5134.0,85.9363,85.954,85.8744,85.892,5134.0
2022-03-28 13:20:00,97.11,97.15,97.06,97.11,4964.0,85.9009,85.9363,85.8567,85.9009,4964.0
2022-03-28 13:25:00,97.08,97.09,97.02,97.04,7726.0,85.8744,85.8832,85.8213,85.839,7726.0
2022-03-28 13:30:00,97.04,97.09,96.99,97.08,4594.0,85.839,85.8832,85.7947,85.8744,4594.0
2022-03-28 13:35:00,97.06,97.14,96.99,97.11,11073.0,85.8567,85.9274,85.7947,85.9009,11073.0
2022-03-28 13:40:00,97.1,97.15,97.07,97.13,3689.0,85.892,85.9363,85.8655,85.9186,3689.0
2022-03-28 13:45:00,97.11,97.16,97.07,97.07,6571.0,85.9009,85.9451,85.8655,85.8655,6571.0
2022-03-28 13:50:00,97.09,97.15,97.09,97.13,4046.0,85.8832,85.9363,85.8832,85.9186,4046.0
2022-03-28 13:55:00,97.16,97.17,97.08,97.12,6168.0,85.9451,85.954,85.8744,85.9097,6168.0
2022-03-28 14:00:00,97.1,97.21,97.07,97.16,13241.0,85.892,85.9893,85.8655,85.9451,13241.0
2022-03-28 14:05:00,97.18,97.28,97.16,97.22,26545.0,85.9628,86.0513,85.9451,85.9982,26545.0
2022-03-28 14:10:00,97.21,97.28,97.18,97.21,13538.0,85.9893,86.0513,85.9628,85.9893,13538.0
2022-03-28 14:15:00,97.22,97.31,97.17,97.25,18210.0,85.9982,86.0778,85.954,86.0247,18210.0
2022-03-28 14:20:00,97.22,97.26,97.19,97.21,10051.0,85.9982,86.0336,85.9717,85.9893,10051.0
2022-03-28 14:25:00,97.2,97.25,97.16,97.22,10357.0,85.9805,86.0247,85.9451,85.9982,10357.0
2022-03-28 14:30:00,97.23,97.26,97.2,97.23,12785.0,86.007,86.0336,85.9805,86.007,12785.0
2022-03-28 14:35:00,97.24,97.31,97.22,97.26,33444.0,86.0159,86.0778,85.9982,86.0336,33444.0
2022-03-28 14:40:00,97.27,97.51,97.27,97.43,57552.0,86.0424,86.2547,86.0424,86.184,57552.0
2022-03-28 14:45:00,97.41,97.53,97.41,97.51,17853.0,86.1663,86.2724,86.1663,86.2547,17853.0
2022-03-28 14:50:00,97.5,97.51,97.41,97.44,12659.0,86.2459,86.2547,86.1663,86.1928,12659.0
2022-03-28 14:55:00,97.44,97.45,97.37,97.42,19689.0,86.1928,86.2016,86.1309,86.1751,19689.0
2022-03-28 15:00:00,97.41,97.42,97.28,97.37,10890.0,86.1663,86.1751,86.0513,86.1309,10890.0
2022-03-28 15:05:00,97.39,97.41,97.34,97.37,9327.0,86.1486,86.1663,86.1043,86.1309,9327.0
2022-03-28 15:10:00,97.37,97.45,97.35,97.45,30848.0,86.1309,86.2016,86.1132,86.2016,30848.0
2022-03-28 15:15:00,97.45,97.48,97.38,97.4,15163.0,86.2016,86.2282,86.1397,86.1574,15163.0
2022-03-28 15:20:00,97.4,97.45,97.38,97.42,12283.0,86.1574,86.2016,86.1397,86.1751,12283.0
2022-03-28 15:25:00,97.41,97.44,97.37,97.44,9217.0,86.1663,86.1928,86.1309,86.1928,9217.0
2022-03-28 15:30:00,97.43,97.47,97.36,97.43,16040.0,86.184,86.2193,86.122,86.184,16040.0
2022-03-28 15:35:00,97.44,97.53,97.41,97.41,52656.0,86.1928,86.2724,86.1663,86.1663,52656.0
2022-03-28 15:40:00,97.41,97.44,97.35,97.38,36204.0,86.1663,86.1928,86.1132,86.1397,36204.0
2022-03-28 15:45:00,97.39,97.49,97.34,97.48,51644.0,86.1486,86.237,86.1043,86.2282,51644.0
2022-03-28 15:50:00,97.47,97.49,97.38,97.45,49297.0,86.2193,86.237,86.1397,86.2016,49297.0
2022-03-28 15:55:00,97.45,97.62,97.37,97.6,163243.0,86.2016,86.352,86.1309,86.3343,163243.0
2022-03-29 09:30:00,97.46,97.88,97.45,97.63,70291.0,86.2105,86.582,86.2016,86.3609,70291.0
2022-03-29 09:35:00,97.74,97.77,97.35,97.57,45432.0,86.4582,86.4847,86.1132,86.3078,45432.0
2022-03-29 09:40:00,97.63,97.77,97.46,97.55,16115.0,86.3609,86.4847,86.2105,86.2901,16115.0
2022-03-29 09:45:00,97.55,97.78,97.4,97.73,17404.0,86.2901,86.4936,86.1574,86.4493,17404.0
2022-03-29 09:50:00,97.74,97.84,97.47,97.5,11668.0,86.4582,86.5466,86.2193,86.2459,11668.0
2022-03-29 09:55:00,97.51,97.8,97.45,97.8,21117.0,86.2547,86.5112,86.2016,86.5112,21117.0
2022-03-29 10:00:00,97.8,98.19,97.8,98.12,74019.0,86.5112,86.8562,86.5112,86.7943,74019.0
2022-03-29 10:05:00,98.16,98.22,98.0,98.09,74852.0,86.8297,86.8828,86.6882,86.7678,74852.0
2022-03-29 10:10:00,98.08,98.42,97.98,98.36,50324.0,86.7589,87.0597,86.6705,87.0066,50324.0
2022-03-29 10:15:00,98.29,98.33,98.14,98.17,24756.0,86.9447,86.9801,86.812,86.8385,24756.0
2022-03-29 10:20:00,98.15,98.15,97.92,98.14,19894.0,86.8208,86.8208,86.6174,86.812,19894.0
2022-03-29 10:25:00,98.14,98.29,98.07,98.25,8912.0,86.812,86.9447,86.7501,86.9093,8912.0
2022-03-29 10:30:00,98.26,98.45,98.25,98.32,15153.0,86.9182,87.0862,86.9093,86.9712,15153.0
2022-03-29 10:35:00,98.34,98.34,98.13,98.24,9774.0,86.9889,86.9889,86.8032,86.9005,9774.0
2022-03-29 10:40:00,98.25,98.3,98.19,98.24,11612.0,86.9093,86.9535,86.8562,86.9005,11612.0
2022-03-29 10:45:00,98.22,98.25,98.09,98.17,18390.0,86.8828,86.9093,86.7678,86.8385,18390.0
2022-03-29 10:50:00,98.14,98.29,98.13,98.27,32399.0,86.812,86.9447,86.8032,86.927,32399.0
2022-03-29 10:55:00,98.27,98.53,98.21,98.48,29210.0,86.927,87.157,86.8739,87.1128,29210.0
2022-03-29 11:00:00,98.47,98.56,98.38,98.4,37002.0,87.1039,87.1835,87.0243,87.042,37002.0
2022-03-29 11:05:00,98.38,98.4,98.14,98.16,6124.0,87.0243,87.042,86.812,86.8297,6124.0
2022-03-29 11:10:00,98.21,98.29,98.14,98.17,5429.0,86.8739,86.9447,86.812,86.8385,5429.0
2022-03-29 11:15:00,98.17,98.17,98.08,98.09,5446.0,86.8385,86.8385,86.7589,86.7678,5446.0
2022-03-29 11:20:00,98.08,98.24,98.02,98.07,18577.0,86.7589,86.9005,86.7059,86.7501,18577.0
2022-03-29 11:25:00,98.1,98.16,97.99,98.07,12588.0,86.7766,86.8297,86.6793,86.7501,12588.0
2022-03-29 11:30:00,98.09,98.21,98.08,98.17,5602.0,86.7678,86.8739,86.7589,86.8385,5602.0
2022-03-29 11:35:00,98.18,98.18,98.0,98.02,7806.0,86.8474,86.8474,86.6882,86.7059,7806.0
2022-03-29 11:40:00,98.04,98.08,97.96,97.97,25136.0,86.7235,86.7589,86.6528,86.6616,25136.0
2022-03-29 11:45:00,97.94,97.99,97.85,97.98,25071.0,86.6351,86.6793,86.5555,86.6705,25071.0
2022-03-29 11:50:00,97.96,98.05,97.95,98.02,6824.0,86.6528,86.7324,86.6439,86.7059,6824.0
2022-03-29 11:55:00,98.02,98.03,97.96,98.02,5951.0,86.7059,86.7147,86.6528,86.7059,5951.0
2022-03-29 12:00:00,98.02,98.1,97.92,97.92,7613.0,86.7059,86.7766,86.6174,86.6174,7613.0
2022-03-29 12:05:00,97.91,97.92,97.74,97.74,8404.0,86.6085,86.6174,86.4582,86.4582,8404.0
2022-03-29 12:10:00,97.75,97.97,97.74,97.95,7923.0,86.467,86.6616,86.4582,86.6439,7923.0
2022-03-29 12:15:00,97.96,97.98,97.88,97.93,37406.0,86.6528,86.6705,86.582,86.6262,37406.0
2022-03-29 12:20:00,97.9,97.97,97.89,97.9,11233.0,86.5997,86.6616,86.5909,86.5997,11233.0
2022-03-29 12:25:00,97.89,97.94,97.88,97.88,7612.0,86.5909,86.6351,86.582,86.582,7612.0
2022-03-29 12:30:00,97.88,97.92,97.79,97.79,9044.0,86.582,86.6174,86.5024,86.5024,9044.0
2022-03-29 12:35:00,97.8,97.86,97.8,97.84,6711.0,86.5112,86.5643,86.5112,86.5466,6711.0
2022-03-29 12:40:00,97.84,97.88,97.8,97.86,48294.0,86.5466,86.582,86.5112,86.5643,48294.0
2022-03-29 12:45:00,97.87,97.97,97.86,97.89,13977.0,86.5732,86.6616,86.5643,86.5909,13977.0
2022-03-29 12:50:00,97.88,97.88,97.77,97.79,12648.0,86.582,86.582,86.4847,86.5024,12648.0
2022-03-29 12:55:00,97.77,97.94,97.77,97.89,12654.0,86.4847,86.6351,86.4847,86.5909,12654.0
2022-03-29 13:00:00,97.89,97.91,97.77,97.8,5810.0,86.5909,86.6085,86.4847,86.5112,5810.0
2022-03-29 13:05:00,97.82,97.85,97.75,97.78,3898.0,86.5289,86.5555,86.467,86.4936,3898.0
2022-03-29 13:10:00,97.78,97.89,97.74,97.88,6256.0,86.4936,86.5909,86.4582,86.582,6256.0
2022-03-29 13:15:00,97.88,97.93,97.85,97.88,7916.0,86.582,86.6262,86.5555,86.582,7916.0
2022-03-29 13:20:00,97.86,97.86,97.76,97.8,13143.0,86.5643,86.5643,86.4759,86.5112,13143.0
2022-03-29 13:25:00,97.81,97.88,97.77,97.85,14648.0,86.5201,86.582,86.4847,86.5555,14648.0
2022-03-29 13:30:00,97.83,97.88,97.78,97.79,12678.0,86.5378,86.582,86.4936,86.5024,12678.0
2022-03-29 13:35:00,97.81,97.84,97.78,97.82,13001.0,86.5201,86.5466,86.4936,86.5289,13001.0
2022-03-29 13:40:00,97.83,97.92,97.79,97.85,15301.0,86.5378,86.6174,86.5024,86.5555,15301.0
2022-03-29 13:45:00,97.84,98.0,97.82,97.96,10039.0,86.5466,86.6882,86.5289,86.6528,10039.0
2022-03-29 13:50:00,97.96,98.01,97.86,98.0,11015.0,86.6528,86.697,86.5643,86.6882,11015.0
2022-03-29 13:55:00,98.03,98.03,97.91,97.99,18704.0,86.7147,86.7147,86.6085,86.6793,18704.0
2022-03-29 14:00:00,98.02,98.17,97.99,98.15,12121.0,86.7059,86.8385,86.6793,86.8208,12121.0
2022-03-29 14:05:00,98.16,98.23,98.12,98.22,10470.0,86.8297,86.8916,86.7943,86.8828,10470.0
2022-03-29 14:10:00,98.23,98.27,98.2,98.25,10431.0,86.8916,86.927,86.8651,86.9093,10431.0
2022-03-29 14:15:00,98.24,98.25,98.12,98.17,13408.0,86.9005,86.9093,86.7943,86.8385,13408.0
2022-03-29 14:20:00,98.16,98.18,98.1,98.12,8570.0,86.8297,86.8474,86.7766,86.7943,8570.0
2022-03-29 14:25:00,98.13,98.28,98.13,98.27,7804.0,86.8032,86.9358,86.8032,86.927,7804.0
2022-03-29 14:30:00,98.27,98.35,98.26,98.28,12844.0,86.927,86.9978,86.9182,86.9358,12844.0
2022-03-29 14:35:00,98.29,98.45,98.29,98.42,7467.0,86.9447,87.0862,86.9447,87.0597,7467.0
2022-03-29 14:40:00,98.45,98.47,98.41,98.42,7139.0,87.0862,87.1039,87.0508,87.0597,7139.0
2022-03-29 14:45:00,98.41,98.43,98.36,98.41,6778.0,87.0508,87.0685,87.0066,87.0508,6778.0
2022-03-29 14:50:00,98.41,98.41,98.24,98.26,7228.0,87.0508,87.0508,86.9005,86.9182,7228.0
2022-03-29 14:55:00,98.25,98.33,98.23,98.33,21054.0,86.9093,86.9801,86.8916,86.9801,21054.0
2022-03-29 15:00:00,98.34,98.49,98.28,98.49,7068.0,86.9889,87.1216,86.9358,87.1216,7068.0
2022-03-29 15:05:00,98.49,98.53,98.44,98.46,12287.0,87.1216,87.157,87.0774,87.0951,12287.0
2022-03-29 15:10:00,98.45,98.57,98.44,98.5,21190.0,87.0862,87.1924,87.0774,87.1304,21190.0
2022-03-29 15:15:00,98.5,98.51,98.4,98.48,14161.0,87.1304,87.1393,87.042,87.1128,14161.0
2022-03-29 15:20:00,98.48,98.51,98.4,98.41,10598.0,87.1128,87.1393,87.042,87.0508,10598.0
2022-03-29 15:25:00,98.41,98.47,98.39,98.44,10669.0,87.0508,87.1039,87.0331,87.0774,10669.0
2022-03-29 15:30:00,98.48,98.6,98.43,98.59,15871.0,87.1128,87.2189,87.0685,87.2101,15871.0
2022-03-29 15:35:00,98.59,98.62,98.52,98.59,17471.0,87.2101,87.2366,87.1481,87.2101,17471.0
2022-03-29 15:40:00,98.58,98.6,98.48,98.57,34816.0,87.2012,87.2189,87.1128,87.1924,34816.0
2022-03-29 15:45:00,98.58,98.73,98.56,98.72,23492.0,87.2012,87.3339,87.1835,87.3251,23492.0
2022-03-29 15:50:00,98.72,98.78,98.67,98.75,34926.0,87.3251,87.3781,87.2808,87.3516,34926.0
2022-03-29 15:55:00,98.74,98.81,98.59,98.69,255152.0,87.3427,87.4047,87.2101,87.2985,255152.0
2022-03-30 09:30:00,98.69,98.91,98.44,98.44,53447.0,87.2985,87.4931,87.0774,87.0774,53447.0
2022-03-30 09:35:00,98.44,98.82,98.44,98.71,21839.0,87.0774,87.4135,87.0774,87.3162,21839.0
2022-03-30 09:40:00,98.75,98.75,98.47,98.47,5570.0,87.3516,87.3516,87.1039,87.1039,5570.0
2022-03-30 09:45:00,98.5,98.62,98.34,98.57,11961.0,87.1304,87.2366,86.9889,87.1924,11961.0
2022-03-30 09:50:00,98.62,98.73,98.55,98.62,20956.0,87.2366,87.3339,87.1747,87.2366,20956.0
2022-03-30 09:55:00,98.61,98.66,98.37,98.66,22789.0,87.2278,87.272,87.0155,87.272,22789.0
2022-03-30 10:00:00,98.71,98.83,98.69,98.7,18371.0,87.3162,87.4224,87.2985,87.3074,18371.0
2022-03-30 10:05:00,98.69,98.93,98.68,98.8,10980.0,87.2985,87.5108,87.2897,87.3958,10980.0
2022-03-30 10:10:00,98.8,98.81,98.56,98.57,19685.0,87.3958,87.4047,87.1835,87.1924,19685.0
2022-03-30 10:15:00,98.52,98.64,98.5,98.56,22094.0,87.1481,87.2543,87.1304,87.1835,22094.0
2022-03-30 10:20:00,98.55,98.58,98.33,98.33,8137.0,87.1747,87.2012,86.9801,86.9801,8137.0
2022-03-30 10:25:00,98.33,98.42,98.17,98.39,10081.0,86.9801,87.0597,86.8385,87.0331,10081.0
2022-03-30 10:30:00,98.36,98.57,98.36,98.56,16676.0,87.0066,87.1924,87.0066,87.1835,16676.0
2022-03-30 10:35:00,98.54,98.65,98.54,98.55,12882.0,87.1658,87.2631,87.1658,87.1747,12882.0
2022-03-30 10:40:00,98.58,98.66,98.47,98.66,10938.0,87.2012,87.272,87.1039,87.272,10938.0
2022-03-30 10:45:00,98.66,98.79,98.64,98.79,15216.0,87.272,87.387,87.2543,87.387,15216.0
2022-03-30 10:50:00,98.79,98.95,98.77,98.9,19916.0,87.387,87.5285,87.3693,87.4843,19916.0
2022-03-30 10:55:00,98.91,98.98,98.81,98.88,43753.0,87.4931,87.555,87.4047,87.4666,43753.0
2022-03-30 11:00:00,98.88,99.23,98.87,99.2,19693.0,87.4666,87.7762,87.4577,87.7496,19693.0
2022-03-30 11:05:00,99.2,99.25,99.15,99.21,12539.0,87.7496,87.7939,87.7054,87.7585,12539.0
2022-03-30 11:10:00,99.22,99.22,99.01,99.01,12139.0,87.7673,87.7673,87.5816,87.5816,12139.0
2022-03-30 11:15:00,99.01,99.11,98.9,99.09,36156.0,87.5816,87.67,87.4843,87.6523,36156.0
2022-03-30 11:20:00,99.1,99.13,99.05,99.13,17871.0,87.6612,87.6877,87.617,87.6877,17871.0
2022-03-30 11:25:00,99.17,99.23,98.96,98.96,9107.0,87.7231,87.7762,87.5374,87.5374,9107.0
2022-03-30 11:30:00,98.93,98.95,98.81,98.85,7440.0,87.5108,87.5285,87.4047,87.44,7440.0
2022-03-30 11:35:00,98.86,99.05,98.85,99.02,6928.0,87.4489,87.617,87.44,87.5904,6928.0
2022-03-30 11:40:00,99.03,99.06,98.91,98.97,15124.0,87.5993,87.6258,87.4931,87.5462,15124.0
2022-03-30 11:45:00,98.95,99.03,98.91,99.03,7872.0,87.5285,87.5993,87.4931,87.5993,7872.0
2022-03-30 11:50:00,99.02,99.08,99.01,99.02,9531.0,87.5904,87.6435,87.5816,87.5904,9531.0
2022-03-30 11:55:00,99.03,99.05,98.84,98.91,17403.0,87.5993,87.617,87.4312,87.4931,17403.0
2022-03-30 12:00:00,98.91,98.95,98.79,98.81,15802.0,87.4931,87.5285,87.387,87.4047,15802.0
2022-03-30 12:05:00,98.81,98.92,98.81,98.84,7051.0,87.4047,87.502,87.4047,87.4312,7051.0
2022-03-30 12:10:00,98.85,98.85,98.72,98.74,6383.0,87.44,87.44,87.3251,87.3427,6383.0
2022-03-30 12:15:00,98.74,98.77,98.71,98.75,7322.0,87.3427,87.3693,87.3162,87.3516,7322.0
2022-03-30 12:20:00,98.75,98.75,98.67,98.73,6602.0,87.3516,87.3516,87.2808,87.3339,6602.0
2022-03-30 12:25:00,98.72,98.77,98.69,98.77,5736.0,87.3251,87.3693,87.2985,87.3693,5736.0
2022-03-30 12:30:00,98.79,98.9,98.78,98.86,5352.0,87.387,87.4843,87.3781,87.4489,5352.0
2022-03-30 12:35:00,98.86,98.88,98.81,98.81,6069.0,87.4489,87.4666,87.4047,87.4047,6069.0
2022-03-30 12:40:00,98.82,98.95,98.78,98.95,10187.0,87.4135,87.5285,87.3781,87.5285,10187.0
2022-03-30 12:45:00,98.94,99.02,98.93,98.93,9159.0,87.5197,87.5904,87.5108,87.5108,9159.0
2022-03-30 12:50:00,98.93,98.99,98.9,98.92,8844.0,87.5108,87.5639,87.4843,87.502,8844.0
2022-03-30 12:55:00,98.92,98.93,98.83,98.87,6005.0,87.502,87.5108,87.4224,87.4577,6005.0
2022-03-30 13:00:00,98.89,98.92,98.83,98.89,11051.0,87.4754,87.502,87.4224,87.4754,11051.0
2022-03-30 13:05:00,98.88,98.9,98.79,98.87,3285.0,87.4666,87.4843,87.387,87.4577,3285.0
2022-03-30 13:10:00,98.86,98.9,98.81,98.88,18046.0,87.4489,87.4843,87.4047,87.4666,18046.0
2022-03-30 13:15:00,98.88,98.95,98.84,98.84,16481.0,87.4666,87.5285,87.4312,87.4312,16481.0
2022-03-30 13:20:00,98.88,98.89,98.77,98.77,4628.0,87.4666,87.4754,87.3693,87.3693,4628.0
2022-03-30 13:25:00,98.75,98.79,98.68,98.72,6504.0,87.3516,87.387,87.2897,87.3251,6504.0
2022-03-30 13:30:00,98.72,98.73,98.55,98.55,6739.0,87.3251,87.3339,87.1747,87.1747,6739.0
2022-03-30 13:35:00,98.55,98.68,98.53,98.68,4841.0,87.1747,87.2897,87.157,87.2897,4841.0
2022-03-30 13:40:00,98.7,98.73,98.66,98.73,6831.0,87.3074,87.3339,87.272,87.3339,6831.0
2022-03-30 13:45:00,98.73,98.84,98.73,98.84,5812.0,87.3339,87.4312,87.3339,87.4312,5812.0
2022-03-30 13:50:00,98.84,98.86,98.74,98.77,5100.0,87.4312,87.4489,87.3427,87.3693,5100.0
2022-03-30 13:55:00,98.74,98.88,98.71,98.87,5642.0,87.3427,87.4666,87.3162,87.4577,5642.0
2022-03-30 14:00:00,98.88,98.93,98.86,98.91,10167.0,87.4666,87.5108,87.4489,87.4931,10167.0
2022-03-30 14:05:00,98.94,98.96,98.89,98.92,8497.0,87.5197,87.5374,87.4754,87.502,8497.0
2022-03-30 14:10:00,98.92,98.99,98.87,98.89,14534.0,87.502,87.5639,87.4577,87.4754,14534.0
2022-03-30 14:15:00,98.9,98.95,98.89,98.95,6491.0,87.4843,87.5285,87.4754,87.5285,6491.0
2022-03-30 14:20:00,98.94,99.02,98.92,99.02,12400.0,87.5197,87.5904,87.502,87.5904,12400.0
2022-03-30 14:25:00,99.01,99.1,99.01,99.04,8487.0,87.5816,87.6612,87.5816,87.6081,8487.0
2022-03-30 14:30:00,99.03,99.04,98.92,98.93,11455.0,87.5993,87.6081,87.502,87.5108,11455.0
2022-03-30 14:35:00,98.89,98.96,98.83,98.91,10749.0,87.4754,87.5374,87.4224,87.4931,10749.0
2022-03-30 14:40:00,98.92,98.97,98.9,98.94,9114.0,87.502,87.5462,87.4843,87.5197,9114.0
2022-03-30 14:45:00,98.94,98.95,98.88,98.95,7644.0,87.5197,87.5285,87.4666,87.5285,7644.0
2022-03-30 14:50:00,98.98,98.98,98.84,98.87,7639.0,87.555,87.555,87.4312,87.4577,7639.0
2022-03-30 14:55:00,98.9,98.99,98.88,98.92,11041.0,87.4843,87.5639,87.4666,87.502,11041.0
2022-03-30 15:00:00,98.93,99.02,98.92,99.01,11100.0,87.5108,87.5904,87.502,87.5816,11100.0
2022-03-30 15:05:00,99.0,99.11,98.98,99.07,16040.0,87.5727,87.67,87.555,87.6347,16040.0
2022-03-30 15:10:00,99.08,99.18,99.04,99.07,13801.0,87.6435,87.732,87.6081,87.6347,13801.0
2022-03-30 15:15:00,99.08,99.12,99.03,99.07,14639.0,87.6435,87.6789,87.5993,87.6347,14639.0
2022-03-30 15:20:00,99.08,99.11,99.03,99.06,13855.0,87.6435,87.67,87.5993,87.6258,13855.0
2022-03-30 15:25:00,99.06,99.14,99.0,99.09,13973.0,87.6258,87.6966,87.5727,87.6523,13973.0
2022-03-30 15:30:00,99.1,99.13,99.03,99.04,13081.0,87.6612,87.6877,87.5993,87.6081,13081.0
2022-03-30 15:35:00,99.05,99.12,99.01,99.03,17102.0,87.617,87.6789,87.5816,87.5993,17102.0
2022-03-30 15:40:00,99.04,99.13,99.01,99.09,19157.0,87.6081,87.6877,87.5816,87.6523,19157.0
2022-03-30 15:45:00,99.09,99.25,99.07,99.19,28052.0,87.6523,87.7939,87.6347,87.7408,28052.0
2022-03-30 15:50:00,99.2,99.25,99.1,99.23,48294.0,87.7496,87.7939,87.6612,87.7762,48294.0
2022-03-30 15:55:00,99.26,99.44,99.24,99.44,101256.0,87.8027,87.9619,87.785,87.9619,101256.0
2022-03-31 09:30:00,99.69,100.42,99.52,100.42,113480.0,88.1831,88.8288,88.0327,88.8288,113480.0
2022-03-31 09:35:00,100.43,100.67,100.33,100.53,133433.0,88.8377,89.05,88.7492,88.9261,133433.0
2022-03-31 09:40:00,100.48,100.52,100.27,100.34,21115.0,88.8819,88.9173,88.6961,88.7581,21115.0
2022-03-31 09:45:00,100.3,100.51,100.29,100.32,18132.0,88.7227,88.9084,88.7138,88.7404,18132.0
2022-03-31 09:50:00,100.33,100.33,100.06,100.19,26444.0,88.7492,88.7492,88.5104,88.6254,26444.0
2022-03-31 09:55:00,100.16,100.3,100.07,100.1,18902.0,88.5988,88.7227,88.5192,88.5458,18902.0
2022-03-31 10:00:00,100.15,100.36,100.11,100.28,24650.0,88.59,88.7758,88.5546,88.705,24650.0
2022-03-31 10:05:00,100.28,100.43,100.16,100.19,43867.0,88.705,88.8377,88.5988,88.6254,43867.0
2022-03-31 10:10:00,100.16,100.34,100.16,100.29,26861.0,88.5988,88.7581,88.5988,88.7138,26861.0
2022-03-31 10:15:00,100.29,100.34,100.06,100.09,17279.0,88.7138,88.7581,88.5104,88.5369,17279.0
2022-03-31 10:20:00,100.09,100.18,100.0,100.18,21641.0,88.5369,88.6165,88.4573,88.6165,21641.0
2022-03-31 10:25:00,100.18,100.37,100.17,100.3,25881.0,88.6165,88.7846,88.6077,88.7227,25881.0
2022-03-31 10:30:00,100.28,100.52,100.19,100.51,29630.0,88.705,88.9173,88.6254,88.9084,29630.0
2022-03-31 10:35:00,100.54,100.56,100.4,100.43,14416.0,88.935,88.9527,88.8111,88.8377,14416.0
2022-03-31 10:40:00,100.45,100.47,100.36,100.39,27735.0,88.8554,88.8731,88.7758,88.8023,27735.0
2022-03-31 10:45:00,100.39,100.5,100.35,100.43,21472.0,88.8023,88.8996,88.7669,88.8377,21472.0
2022-03-31 10:50:00,100.33,100.34,100.24,100.24,8081.0,88.7492,88.7581,88.6696,88.6696,8081.0
2022-03-31 10:55:00,100.22,100.35,100.07,100.35,7951.0,88.6519,88.7669,88.5192,88.7669,7951.0
2022-03-31 11:00:00,100.38,100.52,100.33,100.33,17435.0,88.7934,88.9173,88.7492,88.7492,17435.0
2022-03-31 11:05:00,100.3,100.52,100.27,100.45,12929.0,88.7227,88.9173,88.6961,88.8554,12929.0
2022-03-31 11:10:00,100.46,100.5,100.25,100.27,46416.0,88.8642,88.8996,88.6785,88.6961,46416.0
2022-03-31 11:15:00,100.29,100.53,100.29,100.48,13344.0,88.7138,88.9261,88.7138,88.8819,13344.0
2022-03-31 11:20:00,100.46,100.54,100.45,100.52,14115.0,88.8642,88.935,88.8554,88.9173,14115.0
2022-03-31 11:25:00,100.51,100.53,100.33,100.33,10023.0,88.9084,88.9261,88.7492,88.7492,10023.0
2022-03-31 11:30:00,100.32,100.33,100.19,100.22,12635.0,88.7404,88.7492,88.6254,88.6519,12635.0
2022-03-31 11:35:00,100.21,100.28,100.12,100.28,12656.0,88.6431,88.705,88.5635,88.705,12656.0
2022-03-31 11:40:00,100.27,100.31,100.14,100.3,5943.0,88.6961,88.7315,88.5811,88.7227,5943.0
2022-03-31 11:45:00,100.29,100.33,100.15,100.23,2844.0,88.7138,88.7492,88.59,88.6608,2844.0
2022-03-31 11:50:00,100.23,100.28,100.16,100.22,21784.0,88.6608,88.705,88.5988,88.6519,21784.0
2022-03-31 11:55:00,100.22,100.26,100.16,100.23,5150.0,88.6519,88.6873,88.5988,88.6608,5150.0
2022-03-31 12:00:00,100.23,100.23,100.07,100.08,8429.0,88.6608,88.6608,88.5192,88.5281,8429.0
2022-03-31 12:05:00,100.07,100.25,100.07,100.24,5120.0,88.5192,88.6785,88.5192,88.6696,5120.0
2022-03-31 12:10:00,100.22,100.24,100.13,100.18,9364.0,88.6519,88.6696,88.5723,88.6165,9364.0
2022-03-31 12:15:00,100.17,100.25,100.14,100.2,7000.0,88.6077,88.6785,88.5811,88.6342,7000.0
2022-03-31 12:20:00,100.21,100.26,100.18,100.2,7781.0,88.6431,88.6873,88.6165,88.6342,7781.0
2022-03-31 12:25:00,100.2,100.22,100.12,100.12,7387.0,88.6342,88.6519,88.5635,88.5635,7387.0
2022-03-31 12:30:00,100.12,100.27,100.09,100.27,9249.0,88.5635,88.6961,88.5369,88.6961,9249.0
2022-03-31 12:35:00,100.28,100.37,100.28,100.35,8330.0,88.705,88.7846,88.705,88.7669,8330.0
2022-03-31 12:40:00,100.37,100.48,100.33,100.39,7870.0,88.7846,88.8819,88.7492,88.8023,7870.0
2022-03-31 12:45:00,100.38,100.43,100.36,100.4,5618.0,88.7934,88.8377,88.7758,88.8111,5618.0
2022-03-31 12:50:00,100.4,100.48,100.38,100.48,2843.0,88.8111,88.8819,88.7934,88.8819,2843.0
2022-03-31 12:55:00,100.48,100.52,100.44,100.45,5424.0,88.8819,88.9173,88.8465,88.8554,5424.0
2022-03-31 13:00:00,100.44,100.45,100.23,100.25,12910.0,88.8465,88.8554,88.6608,88.6785,12910.0
2022-03-31 13:05:00,100.24,100.37,100.2,100.37,7948.0,88.6696,88.7846,88.6342,88.7846,7948.0
2022-03-31 13:10:00,100.39,100.46,100.3,100.45,9355.0,88.8023,88.8642,88.7227,88.8554,9355.0
2022-03-31 13:15:00,100.44,100.5,100.38,100.38,42207.0,88.8465,88.8996,88.7934,88.7934,42207.0
2022-03-31 13:20:00,100.39,100.4,100.25,100.3,12753.0,88.8023,88.8111,88.6785,88.7227,12753.0
2022-03-31 13:25:00,100.29,100.42,100.25,100.35,36010.0,88.7138,88.8288,88.6785,88.7669,36010.0
2022-03-31 13:30:00,100.35,100.42,100.2,100.22,16386.0,88.7669,88.8288,88.6342,88.6519,16386.0
2022-03-31 13:35:00,100.22,100.29,100.14,100.29,7196.0,88.6519,88.7138,88.5811,88.7138,7196.0
2022-03-31 13:40:00,100.33,100.4,100.32,100.4,4598.0,88.7492,88.8111,88.7404,88.8111,4598.0
2022-03-31 13:45:00,100.39,100.47,100.35,100.45,24833.0,88.8023,88.8731,88.7669,88.8554,24833.0
2022-03-31 13:50:00,100.46,100.46,100.38,100.44,10444.0,88.8642,88.8642,88.7934,88.8465,10444.0
2022-03-31 13:55:00,100.45,100.57,100.43,100.56,4899.0,88.8554,88.9615,88.8377,88.9527,4899.0
2022-03-31 14:00:00,100.55,100.55,100.45,100.48,11585.0,88.9438,88.9438,88.8554,88.8819,11585.0
2022-03-31 14:05:00,100.49,100.55,100.45,100.54,10324.0,88.8907,88.9438,88.8554,88.935,10324.0
2022-03-31 14:10:00,100.54,100.54,100.34,100.34,6610.0,88.935,88.935,88.7581,88.7581,6610.0
2022-03-31 14:15:00,100.33,100.37,100.25,100.26,8147.0,88.7492,88.7846,88.6785,88.6873,8147.0
2022-03-31 14:20:00,100.27,100.43,100.27,100.43,5444.0,88.6961,88.8377,88.6961,88.8377,5444.0
2022-03-31 14:25:00,100.43,100.51,100.42,100.51,7426.0,88.8377,88.9084,88.8288,88.9084,7426.0
2022-03-31 14:30:00,100.49,100.52,100.41,100.41,6159.0,88.8907,88.9173,88.82,88.82,6159.0
2022-03-31 14:35:00,100.44,100.44,100.3,100.3,11941.0,88.8465,88.8465,88.7227,88.7227,11941.0
2022-03-31 14:40:00,100.31,100.35,100.24,100.32,9819.0,88.7315,88.7669,88.6696,88.7404,9819.0
2022-03-31 14:45:00,100.34,100.39,100.33,100.34,7920.0,88.7581,88.8023,88.7492,88.7581,7920.0
2022-03-31 14:50:00,100.33,100.43,100.31,100.42,12845.0,88.7492,88.8377,88.7315,88.8288,12845.0
2022-03-31 14:55:00,100.43,100.5,100.38,100.5,8369.0,88.8377,88.8996,88.7934,88.8996,8369.0
2022-03-31 15:00:00,100.51,100.65,100.51,100.57,11738.0,88.9084,89.0323,88.9084,88.9615,11738.0
2022-03-31 15:05:00,100.57,100.65,100.55,100.63,11138.0,88.9615,89.0323,88.9438,89.0146,11138.0
2022-03-31 15:10:00,100.63,100.66,100.54,100.55,9796.0,89.0146,89.0411,88.935,88.9438,9796.0
2022-03-31 15:15:00,100.55,100.57,100.47,100.53,16772.0,88.9438,88.9615,88.8731,88.9261,16772.0
2022-03-31 15:20:00,100.54,100.54,100.38,100.4,9214.0,88.935,88.935,88.7934,88.8111,9214.0
2022-03-31 15:25:00,100.4,100.45,100.35,100.44,14645.0,88.8111,88.8554,88.7669,88.8465,14645.0
2022-03-31 15:30:00,100.44,100.49,100.29,100.32,18586.0,88.8465,88.8907,88.7138,88.7404,18586.0
2022-03-31 15:35:00,100.33,100.39,100.27,100.32,15551.0,88.7492,88.8023,88.6961,88.7404,15551.0
2022-03-31 15:40:00,100.31,100.31,100.13,100.16,13443.0,88.7315,88.7315,88.5723,88.5988,13443.0
2022-03-31 15:45:00,100.16,100.26,100.12,100.14,24571.0,88.5988,88.6873,88.5635,88.5811,24571.0
2022-03-31 15:50:00,100.12,100.15,99.74,100.06,107118.0,88.5635,88.59,88.2273,88.5104,107118.0
2022-03-31 15:55:00,100.07,100.08,99.75,99.77,279197.0,88.5192,88.5281,88.2362,88.2539,279197.0
2022-04-01 09:30:00,99.85,100.0,99.11,99.34,61889.0,88.3246,88.4573,87.67,87.8735,61889.0
2022-04-01 09:35:00,99.38,99.46,99.18,99.33,16770.0,87.9089,87.9796,87.732,87.8646,16770.0
2022-04-01 09:40:00,99.36,99.55,99.26,99.45,14022.0,87.8912,88.0592,87.8027,87.9708,14022.0
2022-04-01 09:45:00,99.42,99.82,99.38,99.81,12953.0,87.9443,88.2981,87.9089,88.2892,12953.0
2022-04-01 09:50:00,99.84,99.88,99.66,99.69,14153.0,88.3158,88.3512,88.1566,88.1831,14153.0
2022-04-01 09:55:00,99.72,99.72,99.33,99.44,9784.0,88.2096,88.2096,87.8646,87.9619,9784.0
2022-04-01 10:00:00,99.39,99.66,99.37,99.47,9646.0,87.9177,88.1566,87.9,87.9885,9646.0
2022-04-01 10:05:00,99.44,99.61,99.43,99.47,11615.0,87.9619,88.1123,87.9531,87.9885,11615.0
2022-04-01 10:10:00,99.46,99.6,99.4,99.6,6919.0,87.9796,88.1035,87.9266,88.1035,6919.0
2022-04-01 10:15:00,99.56,99.56,99.4,99.4,5763.0,88.0681,88.0681,87.9266,87.9266,5763.0
2022-04-01 10:20:00,99.47,99.51,99.27,99.37,9344.0,87.9885,88.0239,87.8116,87.9,9344.0
2022-04-01 10:25:00,99.38,99.41,99.09,99.11,8593.0,87.9089,87.9354,87.6523,87.67,8593.0
2022-04-01 10:30:00,99.11,99.13,98.96,98.96,17522.0,87.67,87.6877,87.5374,87.5374,17522.0
2022-04-01 10:35:00,98.96,98.97,98.81,98.94,10357.0,87.5374,87.5462,87.4047,87.5197,10357.0
2022-04-01 10:40:00,98.97,98.97,98.79,98.8,10269.0,87.5462,87.5462,87.387,87.3958,10269.0
2022-04-01 10:45:00,98.82,98.93,98.81,98.85,7221.0,87.4135,87.5108,87.4047,87.44,7221.0
2022-04-01 10:50:00,98.84,99.0,98.78,99.0,12123.0,87.4312,87.5727,87.3781,87.5727,12123.0
2022-04-01 10:55:00,99.02,99.1,98.87,98.92,10207.0,87.5904,87.6612,87.4577,87.502,10207.0
2022-04-01 11:00:00,98.9,98.93,98.8,98.83,9232.0,87.4843,87.5108,87.3958,87.4224,9232.0
2022-04-01 11:05:00,98.86,98.95,98.8,98.81,29052.0,87.4489,87.5285,87.3958,87.4047,29052.0
2022-04-01 11:10:00,98.81,99.07,98.8,99.03,24263.0,87.4047,87.6347,87.3958,87.5993,24263.0
2022-04-01 11:15:00,99.03,99.15,99.01,99.07,9180.0,87.5993,87.7054,87.5816,87.6347,9180.0
2022-04-01 11:20:00,99.06,99.18,99.0,99.18,11033.0,87.6258,87.732,87.5727,87.732,11033.0
2022-04-01 11:25:00,99.19,99.34,99.19,99.3,9724.0,87.7408,87.8735,87.7408,87.8381,9724.0
2022-04-01 11:30:00,99.3,99.43,99.3,99.38,10464.0,87.8381,87.9531,87.8381,87.9089,10464.0
2022-04-01 11:35:00,99.38,99.54,99.37,99.53,5702.0,87.9089,88.0504,87.9,88.0416,5702.0
2022-04-01 11:40:00,99.52,99.53,99.36,99.41,4798.0,88.0327,88.0416,87.8912,87.9354,4798.0
2022-04-01 11:45:00,99.4,99.41,99.3,99.37,7453.0,87.9266,87.9354,87.8381,87.9,7453.0
2022-04-01 11:50:00,99.34,99.53,99.32,99.53,5089.0,87.8735,88.0416,87.8558,88.0416,5089.0
2022-04-01 11:55:00,99.55,99.61,99.52,99.58,5325.0,88.0592,88.1123,88.0327,88.0858,5325.0
2022-04-01 12:00:00,99.59,99.6,99.47,99.49,6800.0,88.0946,88.1035,87.9885,88.0062,6800.0
2022-04-01 12:05:00,99.48,99.51,99.31,99.38,6430.0,87.9973,88.0239,87.847,87.9089,6430.0
2022-04-01 12:10:00,99.37,99.46,99.37,99.43,6473.0,87.9,87.9796,87.9,87.9531,6473.0
2022-04-01 12:15:00,99.44,99.55,99.41,99.54,7158.0,87.9619,88.0592,87.9354,88.0504,7158.0
2022-04-01 12:20:00,99.54,99.56,99.44,99.45,6525.0,88.0504,88.0681,87.9619,87.9708,6525.0
2022-04-01 12:25:00,99.43,99.53,99.4,99.51,8957.0,87.9531,88.0416,87.9266,88.0239,8957.0
2022-04-01 12:30:00,99.48,99.49,99.41,99.46,7493.0,87.9973,88.0062,87.9354,87.9796,7493.0
2022-04-01 12:35:00,99.46,99.53,99.43,99.53,4672.0,87.9796,88.0416,87.9531,88.0416,4672.0
2022-04-01 12:40:00,99.52,99.65,99.46,99.62,9381.0,88.0327,88.1477,87.9796,88.1212,9381.0
2022-04-01 12:45:00,99.63,99.77,99.63,99.77,5384.0,88.13,88.2539,88.13,88.2539,5384.0
2022-04-01 12:50:00,99.77,99.8,99.75,99.78,4147.0,88.2539,88.2804,88.2362,88.2627,4147.0
2022-04-01 12:55:00,99.78,99.88,99.76,99.79,18131.0,88.2627,88.3512,88.245,88.2715,18131.0
2022-04-01 13:00:00,99.79,99.83,99.71,99.81,4971.0,88.2715,88.3069,88.2008,88.2892,4971.0
2022-04-01 13:05:00,99.81,99.85,99.73,99.75,4396.0,88.2892,88.3246,88.2185,88.2362,4396.0
2022-04-01 13:10:00,99.77,99.9,99.75,99.88,11845.0,88.2539,88.3688,88.2362,88.3512,11845.0
2022-04-01 13:15:00,99.85,99.89,99.8,99.81,4924.0,88.3246,88.36,88.2804,88.2892,4924.0
2022-04-01 13:20:00,99.79,99.79,99.68,99.75,10107.0,88.2715,88.2715,88.1742,88.2362,10107.0
2022-04-01 13:25:00,99.75,99.86,99.75,99.86,7682.0,88.2362,88.3335,88.2362,88.3335,7682.0
2022-04-01 13:30:00,99.86,99.87,99.75,99.81,8888.0,88.3335,88.3423,88.2362,88.2892,8888.0
2022-04-01 13:35:00,99.81,99.9,99.76,99.9,7187.0,88.2892,88.3688,88.245,88.3688,7187.0
2022-04-01 13:40:00,99.89,99.91,99.84,99.88,10356.0,88.36,88.3777,88.3158,88.3512,10356.0
2022-04-01 13:45:00,99.89,100.02,99.89,99.97,14812.0,88.36,88.475,88.36,88.4308,14812.0
2022-04-01 13:50:00,99.99,100.07,99.99,100.04,10254.0,88.4485,88.5192,88.4485,88.4927,10254.0
2022-04-01 13:55:00,100.01,100.21,99.96,100.16,17856.0,88.4662,88.6431,88.4219,88.5988,17856.0
2022-04-01 14:00:00,100.19,100.35,100.18,100.32,12817.0,88.6254,88.7669,88.6165,88.7404,12817.0
2022-04-01 14:05:00,100.34,100.41,100.31,100.36,10402.0,88.7581,88.82,88.7315,88.7758,10402.0
2022-04-01 14:10:00,100.4,100.43,100.34,100.39,9910.0,88.8111,88.8377,88.7581,88.8023,9910.0
2022-04-01 14:15:00,100.4,100.47,100.33,100.35,11889.0,88.8111,88.8731,88.7492,88.7669,11889.0
2022-04-01 14:20:00,100.33,100.4,100.3,100.39,7702.0,88.7492,88.8111,88.7227,88.8023,7702.0
2022-04-01 14:25:00,100.4,100.48,100.38,100.45,34761.0,88.8111,88.8819,88.7934,88.8554,34761.0
2022-04-01 14:30:00,100.46,100.49,100.42,100.48,13096.0,88.8642,88.8907,88.8288,88.8819,13096.0
2022-04-01 14:35:00,100.47,100.57,100.47,100.53,20900.0,88.8731,88.9615,88.8731,88.9261,20900.0
2022-04-01 14:40:00,100.53,100.7,100.52,100.7,10573.0,88.9261,89.0765,88.9173,89.0765,10573.0
2022-04-01 14:45:00,100.7,100.71,100.56,100.59,7569.0,89.0765,89.0854,88.9527,88.9792,7569.0
2022-04-01 14:50:00,100.58,100.68,100.56,100.67,8870.0,88.9704,89.0588,88.9527,89.05,8870.0
2022-04-01 14:55:00,100.68,100.72,100.61,100.64,11368.0,89.0588,89.0942,88.9969,89.0234,11368.0
2022-04-01 15:00:00,100.64,100.72,100.59,100.68,6085.0,89.0234,89.0942,88.9792,89.0588,6085.0
2022-04-01 15:05:00,100.67,100.79,100.67,100.78,37012.0,89.05,89.1561,89.05,89.1473,37012.0
2022-04-01 15:10:00,100.79,101.07,100.79,101.06,62392.0,89.1561,89.4038,89.1561,89.395,62392.0
2022-04-01 15:15:00,101.08,101.13,100.97,100.99,36067.0,89.4126,89.4569,89.3153,89.333,36067.0
2022-04-01 15:20:00,101.02,101.04,100.92,101.03,13474.0,89.3596,89.3773,89.2711,89.3684,13474.0
2022-04-01 15:25:00,101.03,101.16,100.98,101.06,30075.0,89.3684,89.4834,89.3242,89.395,30075.0
2022-04-01 15:30:00,101.05,101.15,101.01,101.14,24027.0,89.3861,89.4746,89.3507,89.4657,24027.0
2022-04-01 15:35:00,101.14,101.21,101.13,101.16,34978.0,89.4657,89.5276,89.4569,89.4834,34978.0
2022-04-01 15:40:00,101.16,101.23,101.12,101.19,50046.0,89.4834,89.5453,89.448,89.5099,50046.0
2022-04-01 15:45:00,101.2,101.38,101.1,101.32,74564.0,89.5188,89.678,89.4303,89.6249,74564.0
2022-04-01 15:50:00,101.31,101.55,101.31,101.5,85529.0,89.6161,89.8284,89.6161,89.7842,85529.0
2022-04-01 15:55:00,101.49,101.62,101.43,101.49,209965.0,89.7753,89.8903,89.7222,89.7753,209965.0
2022-04-04 09:30:00,101.07,101.07,100.09,100.15,76282.0,89.4038,89.4038,88.5369,88.59,76282.0
2022-04-04 09:35:00,100.17,100.33,99.41,99.53,27106.0,88.6077,88.7492,87.9354,88.0416,27106.0
2022-04-04 09:40:00,99.47,99.72,99.17,99.34,21547.0,87.9885,88.2096,87.7231,87.8735,21547.0
2022-04-04 09:45:00,99.37,99.5,99.24,99.42,18102.0,87.9,88.015,87.785,87.9443,18102.0
2022-04-04 09:50:00,99.46,99.83,99.44,99.82,19589.0,87.9796,88.3069,87.9619,88.2981,19589.0
2022-04-04 09:55:00,99.89,100.05,99.84,99.89,17405.0,88.36,88.5015,88.3158,88.36,17405.0
2022-04-04 10:00:00,99.91,100.26,99.78,100.18,31511.0,88.3777,88.6873,88.2627,88.6165,31511.0
2022-04-04 10:05:00,100.2,100.23,99.89,99.9,15667.0,88.6342,88.6608,88.36,88.3688,15667.0
2022-04-04 10:10:00,99.86,99.9,99.63,99.81,27593.0,88.3335,88.3688,88.13,88.2892,27593.0
2022-04-04 10:15:00,99.84,99.97,99.75,99.95,18978.0,88.3158,88.4308,88.2362,88.4131,18978.0
2022-04-04 10:20:00,99.95,100.35,99.94,100.2,10676.0,88.4131,88.7669,88.4042,88.6342,10676.0
2022-04-04 10:25:00,100.15,100.37,100.09,100.28,28209.0,88.59,88.7846,88.5369,88.705,28209.0
2022-04-04 10:30:00,100.29,100.4,100.22,100.23,17995.0,88.7138,88.8111,88.6519,88.6608,17995.0
2022-04-04 10:35:00,100.21,100.26,100.09,100.22,19110.0,88.6431,88.6873,88.5369,88.6519,19110.0
2022-04-04 10:40:00,100.2,100.37,100.18,100.19,13922.0,88.6342,88.7846,88.6165,88.6254,13922.0
2022-04-04 10:45:00,100.14,100.33,100.1,100.31,13048.0,88.5811,88.7492,88.5458,88.7315,13048.0
2022-04-04 10:50:00,100.27,100.43,100.23,100.33,12423.0,88.6961,88.8377,88.6608,88.7492,12423.0
2022-04-04 10:55:00,100.34,100.45,100.31,100.36,19812.0,88.7581,88.8554,88.7315,88.7758,19812.0
2022-04-04 11:00:00,100.36,100.48,100.32,100.38,19498.0,88.7758,88.8819,88.7404,88.7934,19498.0
2022-04-04 11:05:00,100.37,100.43,100.34,100.35,8061.0,88.7846,88.8377,88.7581,88.7669,8061.0
2022-04-04 11:10:00,100.34,100.37,100.19,100.36,15246.0,88.7581,88.7846,88.6254,88.7758,15246.0
2022-04-04 11:15:00,100.35,100.77,100.32,100.75,17098.0,88.7669,89.1384,88.7404,89.1207,17098.0
2022-04-04 11:20:00,100.76,100.78,100.62,100.7,9592.0,89.1296,89.1473,89.0057,89.0765,9592.0
2022-04-04 11:25:00,100.69,100.73,100.62,100.67,20370.0,89.0677,89.103,89.0057,89.05,20370.0
2022-04-04 11:30:00,100.64,100.71,100.58,100.64,12874.0,89.0234,89.0854,88.9704,89.0234,12874.0
2022-04-04 11:35:00,100.67,100.74,100.61,100.66,8327.0,89.05,89.1119,88.9969,89.0411,8327.0
2022-04-04 11:40:00,100.66,100.71,100.59,100.64,8225.0,89.0411,89.0854,88.9792,89.0234,8225.0
2022-04-04 11:45:00,100.61,100.75,100.6,100.7,8603.0,88.9969,89.1207,88.9881,89.0765,8603.0
2022-04-04 11:50:00,100.65,100.67,100.51,100.57,11940.0,89.0323,89.05,88.9084,88.9615,11940.0
2022-04-04 11:55:00,100.56,100.69,100.55,100.56,14665.0,88.9527,89.0677,88.9438,88.9527,14665.0
2022-04-04 12:00:00,100.51,100.57,100.47,100.56,5400.0,88.9084,88.9615,88.8731,88.9527,5400.0
2022-04-04 12:05:00,100.57,100.69,100.56,100.64,9414.0,88.9615,89.0677,88.9527,89.0234,9414.0
2022-04-04 12:10:00,100.65,100.66,100.57,100.61,9598.0,89.0323,89.0411,88.9615,88.9969,9598.0
2022-04-04 12:15:00,100.61,100.62,100.37,100.37,7981.0,88.9969,89.0057,88.7846,88.7846,7981.0
2022-04-04 12:20:00,100.36,100.36,100.27,100.32,4354.0,88.7758,88.7758,88.6961,88.7404,4354.0
2022-04-04 12:25:00,100.35,100.41,100.32,100.36,4035.0,88.7669,88.82,88.7404,88.7758,4035.0
2022-04-04 12:30:00,100.37,100.39,100.3,100.31,5682.0,88.7846,88.8023,88.7227,88.7315,5682.0
2022-04-04 12:35:00,100.3,100.3,100.1,100.15,4858.0,88.7227,88.7227,88.5458,88.59,4858.0
2022-04-04 12:40:00,100.17,100.24,100.17,100.21,6758.0,88.6077,88.6696,88.6077,88.6431,6758.0
2022-04-04 12:45:00,100.22,100.4,100.22,100.37,8541.0,88.6519,88.8111,88.6519,88.7846,8541.0
2022-04-04 12:50:00,100.39,100.51,100.24,100.51,142614.0,88.8023,88.9084,88.6696,88.9084,142614.0
2022-04-04 12:55:00,100.51,100.51,100.25,100.32,68052.0,88.9084,88.9084,88.6785,88.7404,68052.0
2022-04-04 13:00:00,100.32,100.42,100.25,100.37,14092.0,88.7404,88.8288,88.6785,88.7846,14092.0
2022-04-04 13:05:00,100.39,100.48,100.39,100.45,8849.0,88.8023,88.8819,88.8023,88.8554,8849.0
2022-04-04 13:10:00,100.45,100.5,100.42,100.46,6904.0,88.8554,88.8996,88.8288,88.8642,6904.0
2022-04-04 13:15:00,100.44,100.55,100.43,100.55,8775.0,88.8465,88.9438,88.8377,88.9438,8775.0
2022-04-04 13:20:00,100.53,100.6,100.51,100.53,8159.0,88.9261,88.9881,88.9084,88.9261,8159.0
2022-04-04 13:25:00,100.52,100.64,100.52,100.63,6114.0,88.9173,89.0234,88.9173,89.0146,6114.0
2022-04-04 13:30:00,100.64,100.69,100.61,100.62,5276.0,89.0234,89.0677,88.9969,89.0057,5276.0
2022-04-04 13:35:00,100.64,100.74,100.64,100.64,10045.0,89.0234,89.1119,89.0234,89.0234,10045.0
2022-04-04 13:40:00,100.61,100.65,100.59,100.65,14387.0,88.9969,89.0323,88.9792,89.0323,14387.0
2022-04-04 13:45:00,100.65,100.67,100.54,100.54,5563.0,89.0323,89.05,88.935,88.935,5563.0
2022-04-04 13:50:00,100.54,100.69,100.54,100.69,7067.0,88.935,89.0677,88.935,89.0677,7067.0
2022-04-04 13:55:00,100.68,100.82,100.68,100.79,6739.0,89.0588,89.1827,89.0588,89.1561,6739.0
2022-04-04 14:00:00,100.81,100.97,100.8,100.93,10190.0,89.1738,89.3153,89.165,89.28,10190.0
2022-04-04 14:05:00,100.94,101.09,100.93,100.97,13649.0,89.2888,89.4215,89.28,89.3153,13649.0
2022-04-04 14:10:00,100.99,101.01,100.86,100.91,13739.0,89.333,89.3507,89.218,89.2623,13739.0
2022-04-04 14:15:00,100.92,100.94,100.83,100.9,11958.0,89.2711,89.2888,89.1915,89.2534,11958.0
2022-04-04 14:20:00,100.9,100.97,100.87,100.92,11269.0,89.2534,89.3153,89.2269,89.2711,11269.0
2022-04-04 14:25:00,100.91,100.98,100.86,100.95,11449.0,89.2623,89.3242,89.218,89.2977,11449.0
2022-04-04 14:30:00,100.95,100.97,100.83,100.88,7850.0,89.2977,89.3153,89.1915,89.2357,7850.0
2022-04-04 14:35:00,100.88,100.88,100.78,100.79,7010.0,89.2357,89.2357,89.1473,89.1561,7010.0
2022-04-04 14:40:00,100.78,100.79,100.67,100.71,8543.0,89.1473,89.1561,89.05,89.0854,8543.0
2022-04-04 14:45:00,100.7,100.75,100.66,100.68,11393.0,89.0765,89.1207,89.0411,89.0588,11393.0
2022-04-04 14:50:00,100.7,100.74,100.63,100.64,7824.0,89.0765,89.1119,89.0146,89.0234,7824.0
2022-04-04 14:55:00,100.63,100.71,100.63,100.67,10462.0,89.0146,89.0854,89.0146,89.05,10462.0
2022-04-04 15:00:00,100.65,100.65,100.55,100.58,8406.0,89.0323,89.0323,88.9438,88.9704,8406.0
2022-04-04 15:05:00,100.59,100.6,100.5,100.53,15988.0,88.9792,88.9881,88.8996,88.9261,15988.0
2022-04-04 15:10:00,100.53,100.58,100.49,100.57,9912.0,88.9261,88.9704,88.8907,88.9615,9912.0
2022-04-04 15:15:00,100.56,100.57,100.42,100.53,13453.0,88.9527,88.9615,88.8288,88.9261,13453.0
2022-04-04 15:20:00,100.53,100.62,100.53,100.6,10885.0,88.9261,89.0057,88.9261,88.9881,10885.0
2022-04-04 15:25:00,100.59,100.61,100.53,100.57,17549.0,88.9792,88.9969,88.9261,88.9615,17549.0
2022-04-04 15:30:00,100.57,100.75,100.57,100.68,24936.0,88.9615,89.1207,88.9615,89.0588,24936.0
2022-04-04 15:35:00,100.67,100.74,100.66,100.72,17855.0,89.05,89.1119,89.0411,89.0942,17855.0
2022-04-04 15:40:00,100.73,100.75,100.61,100.64,22909.0,89.103,89.1207,88.9969,89.0234,22909.0
2022-04-04 15:45:00,100.65,100.81,100.64,100.8,39350.0,89.0323,89.1738,89.0234,89.165,39350.0
2022-04-04 15:50:00,100.8,100.85,100.67,100.75,71086.0,89.165,89.2092,89.05,89.1207,71086.0
2022-04-04 15:55:00,100.72,100.72,100.54,100.65,125611.0,89.0942,89.0942,88.935,89.0323,125611.0
2022-04-05 09:30:00,100.64,101.68,100.64,101.63,55443.0,89.0234,89.9434,89.0234,89.8992,55443.0
2022-04-05 09:35:00,101.64,102.24,101.64,102.16,16106.0,89.908,90.4388,89.908,90.368,16106.0
2022-04-05 09:40:00,102.24,102.39,102.16,102.3,15823.0,90.4388,90.5714,90.368,90.4918,15823.0
2022-04-05 09:45:00,102.28,102.3,101.95,102.05,10643.0,90.4741,90.4918,90.1822,90.2707,10643.0
2022-04-05 09:50:00,102.05,102.42,101.88,102.42,35623.0,90.2707,90.598,90.1203,90.598,35623.0
2022-04-05 09:55:00,102.41,102.42,102.14,102.19,9207.0,90.5891,90.598,90.3503,90.3945,9207.0
2022-04-05 10:00:00,102.18,102.4,102.12,102.36,12894.0,90.3857,90.5803,90.3326,90.5449,12894.0
2022-04-05 10:05:00,102.38,102.46,102.23,102.31,10932.0,90.5626,90.6334,90.4299,90.5007,10932.0
2022-04-05 10:10:00,102.3,102.42,102.19,102.42,12741.0,90.4918,90.598,90.3945,90.598,12741.0
2022-04-05 10:15:00,102.44,102.53,102.29,102.4,17021.0,90.6157,90.6953,90.483,90.5803,17021.0
2022-04-05 10:20:00,102.4,102.41,102.03,102.03,17872.0,90.5803,90.5891,90.253,90.253,17872.0
2022-04-05 10:25:00,102.03,102.03,101.87,101.97,5596.0,90.253,90.253,90.1115,90.1999,5596.0
2022-04-05 10:30:00,101.93,102.08,101.83,102.04,7354.0,90.1645,90.2972,90.0761,90.2618,7354.0
2022-04-05 10:35:00,102.07,102.34,102.07,102.27,6917.0,90.2884,90.5272,90.2884,90.4653,6917.0
2022-04-05 10:40:00,102.25,102.42,102.25,102.3,6866.0,90.4476,90.598,90.4476,90.4918,6866.0
2022-04-05 10:45:00,102.27,102.45,102.19,102.39,9484.0,90.4653,90.6245,90.3945,90.5714,9484.0
2022-04-05 10:50:00,102.33,102.6,102.32,102.37,14252.0,90.5184,90.7572,90.5095,90.5537,14252.0
2022-04-05 10:55:00,102.35,102.5,102.33,102.38,6866.0,90.5361,90.6687,90.5184,90.5626,6866.0
2022-04-05 11:00:00,102.36,102.53,102.32,102.42,9048.0,90.5449,90.6953,90.5095,90.598,9048.0
2022-04-05 11:05:00,102.41,102.44,102.32,102.37,11366.0,90.5891,90.6157,90.5095,90.5537,11366.0
2022-04-05 11:10:00,102.38,102.5,102.25,102.25,8097.0,90.5626,90.6687,90.4476,90.4476,8097.0
2022-04-05 11:15:00,102.27,102.39,102.24,102.34,10099.0,90.4653,90.5714,90.4388,90.5272,10099.0
2022-04-05 11:20:00,102.35,102.52,102.32,102.5,9263.0,90.5361,90.6864,90.5095,90.6687,9263.0
2022-04-05 11:25:00,102.54,102.56,102.39,102.43,9373.0,90.7041,90.7218,90.5714,90.6068,9373.0
2022-04-05 11:30:00,102.42,102.55,102.36,102.55,16031.0,90.598,90.713,90.5449,90.713,16031.0
2022-04-05 11:35:00,102.59,102.65,102.47,102.5,11753.0,90.7484,90.8014,90.6422,90.6687,11753.0
2022-04-05 11:40:00,102.5,102.66,102.44,102.65,11173.0,90.6687,90.8103,90.6157,90.8014,11173.0
2022-04-05 11:45:00,102.7,102.7,102.47,102.47,10195.0,90.8457,90.8457,90.6422,90.6422,10195.0
2022-04-05 11:50:00,102.44,102.45,102.37,102.42,7300.0,90.6157,90.6245,90.5537,90.598,7300.0
2022-04-05 11:55:00,102.42,102.43,102.28,102.28,9279.0,90.598,90.6068,90.4741,90.4741,9279.0
2022-04-05 12:00:00,102.29,102.29,102.01,102.07,8311.0,90.483,90.483,90.2353,90.2884,8311.0
2022-04-05 12:05:00,102.09,102.41,102.07,102.38,5522.0,90.3061,90.5891,90.2884,90.5626,5522.0
2022-04-05 12:10:00,102.38,102.52,102.38,102.45,4943.0,90.5626,90.6864,90.5626,90.6245,4943.0
2022-04-05 12:15:00,102.48,102.65,102.48,102.63,8010.0,90.651,90.8014,90.651,90.7837,8010.0
2022-04-05 12:20:00,102.64,102.67,102.57,102.59,7879.0,90.7926,90.8191,90.7307,90.7484,7879.0
2022-04-05 12:25:00,102.55,102.55,102.36,102.38,5551.0,90.713,90.713,90.5449,90.5626,5551.0
2022-04-05 12:30:00,102.41,102.46,102.21,102.28,2787.0,90.5891,90.6334,90.4122,90.4741,2787.0
2022-04-05 12:35:00,102.29,102.37,102.25,102.33,7264.0,90.483,90.5537,90.4476,90.5184,7264.0
2022-04-05 12:40:00,102.34,102.35,102.14,102.14,6343.0,90.5272,90.5361,90.3503,90.3503,6343.0
2022-04-05 12:45:00,102.12,102.26,102.07,102.21,7467.0,90.3326,90.4564,90.2884,90.4122,7467.0
2022-04-05 12:50:00,102.17,102.27,102.14,102.27,8601.0,90.3768,90.4653,90.3503,90.4653,8601.0
2022-04-05 12:55:00,102.25,102.25,102.07,102.12,7472.0,90.4476,90.4476,90.2884,90.3326,7472.0
2022-04-05 13:00:00,102.07,102.07,101.89,101.93,6281.0,90.2884,90.2884,90.1292,90.1645,6281.0
2022-04-05 13:05:00,101.91,102.13,101.91,102.08,12075.0,90.1468,90.3414,90.1468,90.2972,12075.0
2022-04-05 13:10:00,102.09,102.17,101.97,101.99,16659.0,90.3061,90.3768,90.1999,90.2176,16659.0
2022-04-05 13:15:00,102.0,102.09,101.97,102.06,8080.0,90.2265,90.3061,90.1999,90.2795,8080.0
2022-04-05 13:20:00,102.09,102.17,102.06,102.08,3547.0,90.3061,90.3768,90.2795,90.2972,3547.0
2022-04-05 13:25:00,102.04,102.17,102.02,102.13,9531.0,90.2618,90.3768,90.2441,90.3414,9531.0
2022-04-05 13:30:00,102.15,102.24,102.14,102.17,5587.0,90.3591,90.4388,90.3503,90.3768,5587.0
2022-04-05 13:35:00,102.21,102.21,102.13,102.17,3933.0,90.4122,90.4122,90.3414,90.3768,3933.0
2022-04-05 13:40:00,102.15,102.25,102.13,102.19,9077.0,90.3591,90.4476,90.3414,90.3945,9077.0
2022-04-05 13:45:00,102.19,102.23,102.09,102.13,6693.0,90.3945,90.4299,90.3061,90.3414,6693.0
2022-04-05 13:50:00,102.13,102.14,102.02,102.03,4537.0,90.3414,90.3503,90.2441,90.253,4537.0
2022-04-05 13:55:00,102.01,102.05,101.97,102.05,9667.0,90.2353,90.2707,90.1999,90.2707,9667.0
2022-04-05 14:00:00,102.04,102.04,101.95,101.99,8515.0,90.2618,90.2618,90.1822,90.2176,8515.0
2022-04-05 14:05:00,101.96,101.99,101.9,101.91,5095.0,90.1911,90.2176,90.138,90.1468,5095.0
2022-04-05 14:10:00,101.9,101.91,101.75,101.78,8872.0,90.138,90.1468,90.0053,90.0318,8872.0
2022-04-05 14:15:00,101.76,101.76,101.59,101.61,7650.0,90.0142,90.0142,89.8638,89.8815,7650.0
2022-04-05 14:20:00,101.61,101.87,101.61,101.84,18901.0,89.8815,90.1115,89.8815,90.0849,18901.0
2022-04-05 14:25:00,101.85,101.92,101.79,101.79,5654.0,90.0938,90.1557,90.0407,90.0407,5654.0
2022-04-05 14:30:00,101.84,101.84,101.73,101.73,2341.0,90.0849,90.0849,89.9876,89.9876,2341.0
2022-04-05 14:35:00,101.72,101.79,101.68,101.77,5273.0,89.9788,90.0407,89.9434,90.023,5273.0
2022-04-05 14:40:00,101.78,101.82,101.73,101.76,5662.0,90.0318,90.0672,89.9876,90.0142,5662.0
2022-04-05 14:45:00,101.75,101.78,101.65,101.72,5917.0,90.0053,90.0318,89.9169,89.9788,5917.0
2022-04-05 14:50:00,101.71,101.8,101.7,101.79,7827.0,89.9699,90.0495,89.9611,90.0407,7827.0
2022-04-05 14:55:00,101.8,101.88,101.79,101.8,5314.0,90.0495,90.1203,90.0407,90.0495,5314.0
2022-04-05 15:00:00,101.81,101.88,101.77,101.81,4215.0,90.0584,90.1203,90.023,90.0584,4215.0
2022-04-05 15:05:00,101.8,101.87,101.7,101.87,14167.0,90.0495,90.1115,89.9611,90.1115,14167.0
2022-04-05 15:10:00,101.86,101.88,101.67,101.67,12092.0,90.1026,90.1203,89.9345,89.9345,12092.0
2022-04-05 15:15:00,101.68,101.68,101.59,101.61,16834.0,89.9434,89.9434,89.8638,89.8815,16834.0
2022-04-05 15:20:00,101.62,101.8,101.53,101.8,18654.0,89.8903,90.0495,89.8107,90.0495,18654.0
2022-04-05 15:25:00,101.79,101.81,101.66,101.68,30710.0,90.0407,90.0584,89.9257,89.9434,30710.0
2022-04-05 15:30:00,101.67,101.68,101.51,101.54,12074.0,89.9345,89.9434,89.793,89.8195,12074.0
2022-04-05 15:35:00,101.52,101.52,101.31,101.32,27130.0,89.8019,89.8019,89.6161,89.6249,27130.0
2022-04-05 15:40:00,101.32,101.33,101.14,101.16,19700.0,89.6249,89.6338,89.4657,89.4834,19700.0
2022-04-05 15:45:00,101.14,101.15,100.92,100.92,27022.0,89.4657,89.4746,89.2711,89.2711,27022.0
2022-04-05 15:50:00,100.89,101.41,100.83,101.37,86172.0,89.2446,89.7046,89.1915,89.6692,86172.0
2022-04-05 15:55:00,101.37,101.41,101.2,101.31,145408.0,89.6692,89.7046,89.5188,89.6161,145408.0
2022-04-06 09:30:00,101.49,102.2,101.26,101.81,69324.0,89.7753,90.4034,89.5719,90.0584,69324.0
2022-04-06 09:35:00,101.83,102.18,101.83,101.96,19498.0,90.0761,90.3857,90.0761,90.1911,19498.0
2022-04-06 09:40:00,102.0,102.15,101.89,102.05,12908.0,90.2265,90.3591,90.1292,90.2707,12908.0
2022-04-06 09:45:00,102.08,102.35,101.95,102.32,25864.0,90.2972,90.5361,90.1822,90.5095,25864.0
2022-04-06 09:50:00,102.35,102.87,102.33,102.85,14842.0,90.5361,90.996,90.5184,90.9783,14842.0
2022-04-06 09:55:00,102.86,103.02,102.76,103.0,28449.0,90.9872,91.1287,90.8987,91.111,28449.0
2022-04-06 10:00:00,102.98,103.47,102.98,103.36,20088.0,91.0933,91.5268,91.0933,91.4295,20088.0
2022-04-06 10:05:00,103.35,103.48,103.12,103.23,33162.0,91.4206,91.5356,91.2172,91.3145,33162.0
2022-04-06 10:10:00,103.21,103.4,103.16,103.19,20905.0,91.2968,91.4649,91.2526,91.2791,20905.0
2022-04-06 10:15:00,103.18,103.2,102.78,103.19,45380.0,91.2702,91.2879,90.9164,91.2791,45380.0
2022-04-06 10:20:00,103.19,103.5,103.13,103.33,49073.0,91.2791,91.5533,91.226,91.4029,49073.0
2022-04-06 10:25:00,103.35,103.69,103.31,103.38,30331.0,91.4206,91.7214,91.3852,91.4472,30331.0
2022-04-06 10:30:00,103.34,103.34,102.92,103.23,14621.0,91.4118,91.4118,91.0403,91.3145,14621.0
2022-04-06 10:35:00,103.24,103.27,103.11,103.19,13309.0,91.3233,91.3499,91.2083,91.2791,13309.0
2022-04-06 10:40:00,103.21,103.29,103.01,103.02,10247.0,91.2968,91.3676,91.1199,91.1287,10247.0
2022-04-06 10:45:00,103.03,103.25,102.93,103.22,19095.0,91.1376,91.3322,91.0491,91.3056,19095.0
2022-04-06 10:50:00,103.22,103.22,102.97,103.04,8428.0,91.3056,91.3056,91.0845,91.1464,8428.0
2022-04-06 10:55:00,103.05,103.53,103.05,103.48,26203.0,91.1553,91.5799,91.1553,91.5356,26203.0
2022-04-06 11:00:00,103.52,103.64,103.42,103.58,13303.0,91.571,91.6772,91.4825,91.6241,13303.0
2022-04-06 11:05:00,103.57,103.77,103.54,103.76,36502.0,91.6152,91.7921,91.5887,91.7833,36502.0
2022-04-06 11:10:00,103.76,103.76,103.53,103.54,10225.0,91.7833,91.7833,91.5799,91.5887,10225.0
2022-04-06 11:15:00,103.6,103.77,103.6,103.77,22967.0,91.6418,91.7921,91.6418,91.7921,22967.0
2022-04-06 11:20:00,103.78,103.86,103.72,103.86,24245.0,91.801,91.8718,91.7479,91.8718,24245.0
2022-04-06 11:25:00,103.84,104.02,103.82,104.0,25371.0,91.8541,92.0133,91.8364,91.9956,25371.0
2022-04-06 11:30:00,104.01,104.18,104.0,104.1,15749.0,92.0044,92.1548,91.9956,92.0841,15749.0
2022-04-06 11:35:00,104.09,104.24,104.08,104.19,19671.0,92.0752,92.2079,92.0664,92.1637,19671.0
2022-04-06 11:40:00,104.18,104.4,104.18,104.23,32669.0,92.1548,92.3494,92.1548,92.1991,32669.0
2022-04-06 11:45:00,104.23,104.42,104.15,104.33,14251.0,92.1991,92.3671,92.1283,92.2875,14251.0
2022-04-06 11:50:00,104.34,104.34,104.04,104.11,38083.0,92.2964,92.2964,92.031,92.0929,38083.0
2022-04-06 11:55:00,104.16,104.43,104.14,104.38,16476.0,92.1371,92.376,92.1194,92.3317,16476.0
2022-04-06 12:00:00,104.34,104.42,104.19,104.26,14290.0,92.2964,92.3671,92.1637,92.2256,14290.0
2022-04-06 12:05:00,104.27,104.33,104.2,104.23,10961.0,92.2344,92.2875,92.1725,92.1991,10961.0
2022-04-06 12:10:00,104.23,104.36,104.05,104.09,14238.0,92.1991,92.314,92.0398,92.0752,14238.0
2022-04-06 12:15:00,104.08,104.17,103.93,104.04,18178.0,92.0664,92.146,91.9337,92.031,18178.0
2022-04-06 12:20:00,104.02,104.2,103.95,104.1,11593.0,92.0133,92.1725,91.9514,92.0841,11593.0
2022-04-06 12:25:00,104.1,104.33,104.09,104.32,22860.0,92.0841,92.2875,92.0752,92.2787,22860.0
2022-04-06 12:30:00,104.34,104.39,104.2,104.36,15369.0,92.2964,92.3406,92.1725,92.314,15369.0
2022-04-06 12:35:00,104.34,104.37,104.27,104.36,11160.0,92.2964,92.3229,92.2344,92.314,11160.0
2022-04-06 12:40:00,104.37,104.54,104.36,104.54,13515.0,92.3229,92.4733,92.314,92.4733,13515.0
2022-04-06 12:45:00,104.53,104.7,104.39,104.44,56443.0,92.4644,92.6148,92.3406,92.3848,56443.0
2022-04-06 12:50:00,104.42,104.48,104.29,104.48,10190.0,92.3671,92.4202,92.2521,92.4202,10190.0
2022-04-06 12:55:00,104.47,104.59,104.43,104.57,15476.0,92.4113,92.5175,92.376,92.4998,15476.0
2022-04-06 13:00:00,104.59,104.62,104.51,104.57,10925.0,92.5175,92.544,92.4467,92.4998,10925.0
2022-04-06 13:05:00,104.56,104.63,104.5,104.56,14072.0,92.491,92.5529,92.4379,92.491,14072.0
2022-04-06 13:10:00,104.55,104.63,104.5,104.61,20831.0,92.4821,92.5529,92.4379,92.5352,20831.0
2022-04-06 13:15:00,104.63,104.64,104.31,104.31,25361.0,92.5529,92.5617,92.2698,92.2698,25361.0
2022-04-06 13:20:00,104.3,104.44,104.17,104.44,18538.0,92.261,92.3848,92.146,92.3848,18538.0
2022-04-06 13:25:00,104.45,104.45,104.32,104.39,12564.0,92.3937,92.3937,92.2787,92.3406,12564.0
2022-04-06 13:30:00,104.39,104.6,104.37,104.55,8695.0,92.3406,92.5263,92.3229,92.4821,8695.0
2022-04-06 13:35:00,104.56,104.66,104.49,104.59,17848.0,92.491,92.5794,92.429,92.5175,17848.0
2022-04-06 13:40:00,104.59,104.6,104.46,104.5,22133.0,92.5175,92.5263,92.4025,92.4379,22133.0
2022-04-06 13:45:00,104.49,104.5,103.87,103.93,20891.0,92.429,92.4379,91.8806,91.9337,20891.0
2022-04-06 13:50:00,103.98,104.24,103.96,104.16,48280.0,91.9779,92.2079,91.9602,92.1371,48280.0
2022-04-06 13:55:00,104.18,104.3,104.16,104.25,11868.0,92.1548,92.261,92.1371,92.2167,11868.0
2022-04-06 14:00:00,104.27,104.5,104.13,104.37,36163.0,92.2344,92.4379,92.1106,92.3229,36163.0
2022-04-06 14:05:00,104.35,104.37,104.25,104.28,24436.0,92.3052,92.3229,92.2167,92.2433,24436.0
2022-04-06 14:10:00,104.24,104.27,104.16,104.18,9871.0,92.2079,92.2344,92.1371,92.1548,9871.0
2022-04-06 14:15:00,104.19,104.29,104.08,104.29,12982.0,92.1637,92.2521,92.0664,92.2521,12982.0
2022-04-06 14:20:00,104.29,104.4,104.22,104.26,15866.0,92.2521,92.3494,92.1902,92.2256,15866.0
2022-04-06 14:25:00,104.27,104.4,104.27,104.4,7830.0,92.2344,92.3494,92.2344,92.3494,7830.0
2022-04-06 14:30:00,104.41,104.47,104.3,104.46,16204.0,92.3583,92.4113,92.261,92.4025,16204.0
2022-04-06 14:35:00,104.47,104.47,104.33,104.41,21002.0,92.4113,92.4113,92.2875,92.3583,21002.0
2022-04-06 14:40:00,104.45,104.55,104.41,104.54,10699.0,92.3937,92.4821,92.3583,92.4733,10699.0
2022-04-06 14:45:00,104.55,104.57,104.46,104.46,8839.0,92.4821,92.4998,92.4025,92.4025,8839.0
2022-04-06 14:50:00,104.45,104.48,104.41,104.47,15929.0,92.3937,92.4202,92.3583,92.4113,15929.0
2022-04-06 14:55:00,104.49,104.56,104.37,104.42,22783.0,92.429,92.491,92.3229,92.3671,22783.0
2022-04-06 15:00:00,104.42,104.45,104.21,104.23,16852.0,92.3671,92.3937,92.1814,92.1991,16852.0
2022-04-06 15:05:00,104.21,104.24,104.11,104.24,10878.0,92.1814,92.2079,92.0929,92.2079,10878.0
2022-04-06 15:10:00,104.24,104.3,104.18,104.22,19224.0,92.2079,92.261,92.1548,92.1902,19224.0
2022-04-06 15:15:00,104.24,104.34,104.21,104.28,16289.0,92.2079,92.2964,92.1814,92.2433,16289.0
2022-04-06 15:20:00,104.27,104.29,104.12,104.13,12511.0,92.2344,92.2521,92.1017,92.1106,12511.0
2022-04-06 15:25:00,104.14,104.14,103.99,104.01,8662.0,92.1194,92.1194,91.9868,92.0044,8662.0
2022-04-06 15:30:00,104.02,104.16,104.0,104.16,18639.0,92.0133,92.1371,91.9956,92.1371,18639.0
2022-04-06 15:35:00,104.19,104.31,104.11,104.28,20510.0,92.1637,92.2698,92.0929,92.2433,20510.0
2022-04-06 15:40:00,104.3,104.33,104.12,104.21,17315.0,92.261,92.2875,92.1017,92.1814,17315.0
2022-04-06 15:45:00,104.18,104.32,104.16,104.27,32520.0,92.1548,92.2787,92.1371,92.2344,32520.0
2022-04-06 15:50:00,104.31,104.42,104.28,104.36,52243.0,92.2698,92.3671,92.2433,92.314,52243.0
2022-04-06 15:55:00,104.35,104.81,104.34,104.48,206145.0,92.3052,92.7121,92.2964,92.4202,206145.0
2022-04-07 09:30:00,104.37,104.43,103.76,103.84,60116.0,92.3229,92.376,91.7833,91.8541,60116.0
2022-04-07 09:35:00,103.82,103.92,103.57,103.89,16719.0,91.8364,91.9248,91.6152,91.8983,16719.0
2022-04-07 09:40:00,103.89,104.35,103.89,104.28,22480.0,91.8983,92.3052,91.8983,92.2433,22480.0
2022-04-07 09:45:00,104.24,104.39,104.06,104.11,16104.0,92.2079,92.3406,92.0487,92.0929,16104.0
2022-04-07 09:50:00,104.07,104.07,103.52,103.54,22948.0,92.0575,92.0575,91.571,91.5887,22948.0
2022-04-07 09:55:00,103.51,103.69,103.33,103.34,25058.0,91.5622,91.7214,91.4029,91.4118,25058.0
2022-04-07 10:00:00,103.37,103.51,103.22,103.24,19314.0,91.4383,91.5622,91.3056,91.3233,19314.0
2022-04-07 10:05:00,103.26,103.55,103.2,103.41,43263.0,91.341,91.5975,91.2879,91.4737,43263.0
2022-04-07 10:10:00,103.38,103.42,103.14,103.23,16294.0,91.4472,91.4825,91.2349,91.3145,16294.0
2022-04-07 10:15:00,103.23,103.64,103.2,103.42,16046.0,91.3145,91.6772,91.2879,91.4825,16046.0
2022-04-07 10:20:00,103.43,103.7,103.35,103.4,16708.0,91.4914,91.7302,91.4206,91.4649,16708.0
2022-04-07 10:25:00,103.41,103.41,103.01,103.11,18000.0,91.4737,91.4737,91.1199,91.2083,18000.0
2022-04-07 10:30:00,103.11,103.4,103.11,103.38,20191.0,91.2083,91.4649,91.2083,91.4472,20191.0
2022-04-07 10:35:00,103.37,103.77,103.36,103.63,11305.0,91.4383,91.7921,91.4295,91.6683,11305.0
2022-04-07 10:40:00,103.66,103.7,103.31,103.43,14459.0,91.6948,91.7302,91.3852,91.4914,14459.0
2022-04-07 10:45:00,103.45,103.59,103.37,103.58,10232.0,91.5091,91.6329,91.4383,91.6241,10232.0
2022-04-07 10:50:00,103.57,103.57,103.19,103.19,15918.0,91.6152,91.6152,91.2791,91.2791,15918.0
2022-04-07 10:55:00,103.2,103.45,103.18,103.31,12435.0,91.2879,91.5091,91.2702,91.3852,12435.0
2022-04-07 11:00:00,103.32,103.46,103.21,103.22,6817.0,91.3941,91.5179,91.2968,91.3056,6817.0
2022-04-07 11:05:00,103.2,103.3,103.08,103.27,7202.0,91.2879,91.3764,91.1818,91.3499,7202.0
2022-04-07 11:10:00,103.31,103.5,103.31,103.37,6926.0,91.3852,91.5533,91.3852,91.4383,6926.0
2022-04-07 11:15:00,103.42,103.44,103.26,103.34,17270.0,91.4825,91.5002,91.341,91.4118,17270.0
2022-04-07 11:20:00,103.36,103.39,103.28,103.33,22633.0,91.4295,91.456,91.3587,91.4029,22633.0
2022-04-07 11:25:00,103.3,103.3,103.1,103.15,18951.0,91.3764,91.3764,91.1995,91.2437,18951.0
2022-04-07 11:30:00,103.19,103.34,103.14,103.29,13850.0,91.2791,91.4118,91.2349,91.3676,13850.0
2022-04-07 11:35:00,103.27,103.51,103.25,103.46,15236.0,91.3499,91.5622,91.3322,91.5179,15236.0
2022-04-07 11:40:00,103.47,103.59,103.38,103.56,8962.0,91.5268,91.6329,91.4472,91.6064,8962.0
2022-04-07 11:45:00,103.56,103.58,103.42,103.57,11107.0,91.6064,91.6241,91.4825,91.6152,11107.0
2022-04-07 11:50:00,103.57,103.86,103.56,103.85,6817.0,91.6152,91.8718,91.6064,91.8629,6817.0
2022-04-07 11:55:00,103.86,103.9,103.62,103.66,13671.0,91.8718,91.9071,91.6595,91.6948,13671.0
2022-04-07 12:00:00,103.66,103.75,103.64,103.75,7782.0,91.6948,91.7745,91.6772,91.7745,7782.0
2022-04-07 12:05:00,103.76,103.8,103.66,103.68,13642.0,91.7833,91.8187,91.6948,91.7125,13642.0
2022-04-07 12:10:00,103.65,103.65,103.41,103.48,9903.0,91.686,91.686,91.4737,91.5356,9903.0
2022-04-07 12:15:00,103.53,103.61,103.45,103.51,33880.0,91.5799,91.6506,91.5091,91.5622,33880.0
2022-04-07 12:20:00,103.51,103.52,103.36,103.38,10379.0,91.5622,91.571,91.4295,91.4472,10379.0
2022-04-07 12:25:00,103.39,103.42,103.31,103.39,9543.0,91.456,91.4825,91.3852,91.456,9543.0
2022-04-07 12:30:00,103.37,103.57,103.36,103.54,13634.0,91.4383,91.6152,91.4295,91.5887,13634.0
2022-04-07 12:35:00,103.52,103.71,103.51,103.61,11399.0,91.571,91.7391,91.5622,91.6506,11399.0
2022-04-07 12:40:00,103.6,103.86,103.59,103.8,11709.0,91.6418,91.8718,91.6329,91.8187,11709.0
2022-04-07 12:45:00,103.81,103.95,103.79,103.93,8061.0,91.8275,91.9514,91.8098,91.9337,8061.0
2022-04-07 12:50:00,103.92,103.92,103.65,103.71,10974.0,91.9248,91.9248,91.686,91.7391,10974.0
2022-04-07 12:55:00,103.72,103.73,103.49,103.52,9398.0,91.7479,91.7568,91.5445,91.571,9398.0
2022-04-07 13:00:00,103.49,103.51,103.28,103.29,13031.0,91.5445,91.5622,91.3587,91.3676,13031.0
2022-04-07 13:05:00,103.29,103.36,103.23,103.28,15214.0,91.3676,91.4295,91.3145,91.3587,15214.0
2022-04-07 13:10:00,103.28,103.45,103.28,103.42,14169.0,91.3587,91.5091,91.3587,91.4825,14169.0
2022-04-07 13:15:00,103.41,103.44,103.31,103.33,15276.0,91.4737,91.5002,91.3852,91.4029,15276.0
2022-04-07 13:20:00,103.32,103.32,103.24,103.29,10347.0,91.3941,91.3941,91.3233,91.3676,10347.0
2022-04-07 13:25:00,103.3,103.31,103.11,103.15,11343.0,91.3764,91.3852,91.2083,91.2437,11343.0
2022-04-07 13:30:00,103.14,103.18,103.09,103.15,14056.0,91.2349,91.2702,91.1906,91.2437,14056.0
2022-04-07 13:35:00,103.16,103.34,103.15,103.34,10444.0,91.2526,91.4118,91.2437,91.4118,10444.0
2022-04-07 13:40:00,103.34,103.42,103.28,103.35,9512.0,91.4118,91.4825,91.3587,91.4206,9512.0
2022-04-07 13:45:00,103.35,103.54,103.26,103.49,17477.0,91.4206,91.5887,91.341,91.5445,17477.0
2022-04-07 13:50:00,103.47,103.5,103.29,103.3,9565.0,91.5268,91.5533,91.3676,91.3764,9565.0
2022-04-07 13:55:00,103.28,103.49,103.2,103.49,14651.0,91.3587,91.5445,91.2879,91.5445,14651.0
2022-04-07 14:00:00,103.51,103.51,103.25,103.29,10892.0,91.5622,91.5622,91.3322,91.3676,10892.0
2022-04-07 14:05:00,103.25,103.39,103.23,103.34,10740.0,91.3322,91.456,91.3145,91.4118,10740.0
2022-04-07 14:10:00,103.34,103.55,103.33,103.51,14801.0,91.4118,91.5975,91.4029,91.5622,14801.0
2022-04-07 14:15:00,103.51,103.59,103.47,103.53,7675.0,91.5622,91.6329,91.5268,91.5799,7675.0
2022-04-07 14:20:00,103.52,103.58,103.45,103.45,8816.0,91.571,91.6241,91.5091,91.5091,8816.0
2022-04-07 14:25:00,103.44,103.54,103.36,103.39,14225.0,91.5002,91.5887,91.4295,91.456,14225.0
2022-04-07 14:30:00,103.32,103.48,103.32,103.36,10595.0,91.3941,91.5356,91.3941,91.4295,10595.0
2022-04-07 14:35:00,103.36,103.42,103.35,103.38,6657.0,91.4295,91.4825,91.4206,91.4472,6657.0
2022-04-07 14:40:00,103.41,103.47,103.37,103.47,6976.0,91.4737,91.5268,91.4383,91.5268,6976.0
2022-04-07 14:45:00,103.48,103.66,103.44,103.62,11743.0,91.5356,91.6948,91.5002,91.6595,11743.0
2022-04-07 14:50:00,103.6,103.6,103.44,103.45,9434.0,91.6418,91.6418,91.5002,91.5091,9434.0
2022-04-07 14:55:00,103.46,103.51,103.28,103.43,24526.0,91.5179,91.5622,91.3587,91.4914,24526.0
2022-04-07 15:00:00,103.41,103.41,103.16,103.16,39254.0,91.4737,91.4737,91.2526,91.2526,39254.0
2022-04-07 15:05:00,103.15,103.19,103.01,103.15,38553.0,91.2437,91.2791,91.1199,91.2437,38553.0
2022-04-07 15:10:00,103.15,103.15,102.88,102.93,57023.0,91.2437,91.2437,91.0049,91.0491,57023.0
2022-04-07 15:15:00,102.92,103.01,102.81,102.95,60776.0,91.0403,91.1199,90.943,91.0668,60776.0
2022-04-07 15:20:00,102.94,102.98,102.8,102.8,35544.0,91.058,91.0933,90.9341,90.9341,35544.0
2022-04-07 15:25:00,102.8,102.9,102.53,102.9,77011.0,90.9341,91.0226,90.6953,91.0226,77011.0
2022-04-07 15:30:00,102.9,103.03,102.75,103.0,83241.0,91.0226,91.1376,90.8899,91.111,83241.0
2022-04-07 15:35:00,103.0,103.12,102.87,103.11,51926.0,91.111,91.2172,90.996,91.2083,51926.0
2022-04-07 15:40:00,103.11,103.27,103.06,103.25,55161.0,91.2083,91.3499,91.1641,91.3322,55161.0
2022-04-07 15:45:00,103.25,103.27,103.14,103.24,71586.0,91.3322,91.3499,91.2349,91.3233,71586.0
2022-04-07 15:50:00,103.23,103.45,103.18,103.4,81552.0,91.3145,91.5091,91.2702,91.4649,81552.0
2022-04-07 15:55:00,103.4,103.47,103.37,103.37,140481.0,91.4649,91.5268,91.4383,91.4383,140481.0
2022-04-08 09:30:00,103.6,104.14,103.44,103.67,49382.0,91.6418,92.1194,91.5002,91.7037,49382.0
2022-04-08 09:35:00,103.69,103.87,103.58,103.58,10831.0,91.7214,91.8806,91.6241,91.6241,10831.0
2022-04-08 09:40:00,103.61,103.81,103.23,103.24,23771.0,91.6506,91.8275,91.3145,91.3233,23771.0
2022-04-08 09:45:00,103.2,103.32,102.94,103.19,20979.0,91.2879,91.3941,91.058,91.2791,20979.0
2022-04-08 09:50:00,103.14,103.25,103.06,103.09,25392.0,91.2349,91.3322,91.1641,91.1906,25392.0
2022-04-08 09:55:00,103.09,103.44,103.05,103.44,18920.0,91.1906,91.5002,91.1553,91.5002,18920.0
2022-04-08 10:00:00,103.47,103.8,103.47,103.63,13219.0,91.5268,91.8187,91.5268,91.6683,13219.0
2022-04-08 10:05:00,103.62,103.75,103.52,103.53,13726.0,91.6595,91.7745,91.571,91.5799,13726.0
2022-04-08 10:10:00,103.55,103.72,103.41,103.46,14638.0,91.5975,91.7479,91.4737,91.5179,14638.0
2022-04-08 10:15:00,103.43,103.51,103.28,103.35,4023.0,91.4914,91.5622,91.3587,91.4206,4023.0
2022-04-08 10:20:00,103.28,103.31,103.04,103.09,4239.0,91.3587,91.3852,91.1464,91.1906,4239.0
2022-04-08 10:25:00,103.09,103.09,102.7,102.82,11977.0,91.1906,91.1906,90.8457,90.9518,11977.0
2022-04-08 10:30:00,102.82,103.18,102.82,103.18,12197.0,90.9518,91.2702,90.9518,91.2702,12197.0
2022-04-08 10:35:00,103.16,103.2,102.97,102.98,4294.0,91.2526,91.2879,91.0845,91.0933,4294.0
2022-04-08 10:40:00,102.98,103.19,102.96,103.15,35004.0,91.0933,91.2791,91.0756,91.2437,35004.0
2022-04-08 10:45:00,103.15,103.46,103.14,103.44,7206.0,91.2437,91.5179,91.2349,91.5002,7206.0
2022-04-08 10:50:00,103.5,103.54,103.42,103.45,10708.0,91.5533,91.5887,91.4825,91.5091,10708.0
2022-04-08 10:55:00,103.53,103.56,103.4,103.46,11264.0,91.5799,91.6064,91.4649,91.5179,11264.0
2022-04-08 11:00:00,103.52,103.64,103.48,103.61,8288.0,91.571,91.6772,91.5356,91.6506,8288.0
2022-04-08 11:05:00,103.61,103.73,103.55,103.58,7098.0,91.6506,91.7568,91.5975,91.6241,7098.0
2022-04-08 11:10:00,103.61,103.7,103.57,103.69,4946.0,91.6506,91.7302,91.6152,91.7214,4946.0
2022-04-08 11:15:00,103.68,103.73,103.65,103.71,5069.0,91.7125,91.7568,91.686,91.7391,5069.0
2022-04-08 11:20:00,103.76,103.95,103.7,103.88,4300.0,91.7833,91.9514,91.7302,91.8895,4300.0
2022-04-08 11:25:00,103.88,103.96,103.84,103.92,4980.0,91.8895,91.9602,91.8541,91.9248,4980.0
2022-04-08 11:30:00,103.93,104.02,103.89,104.02,5395.0,91.9337,92.0133,91.8983,92.0133,5395.0
2022-04-08 11:35:00,104.01,104.05,103.95,104.03,7568.0,92.0044,92.0398,91.9514,92.0221,7568.0
2022-04-08 11:40:00,103.96,104.05,103.96,104.03,3634.0,91.9602,92.0398,91.9602,92.0221,3634.0
2022-04-08 11:45:00,104.0,104.0,103.72,103.72,7400.0,91.9956,91.9956,91.7479,91.7479,7400.0
2022-04-08 11:50:00,103.73,103.89,103.73,103.81,3894.0,91.7568,91.8983,91.7568,91.8275,3894.0
2022-04-08 11:55:00,103.82,103.95,103.81,103.93,6363.0,91.8364,91.9514,91.8275,91.9337,6363.0
2022-04-08 12:00:00,103.87,103.99,103.86,103.89,3564.0,91.8806,91.9868,91.8718,91.8983,3564.0
2022-04-08 12:05:00,103.9,103.97,103.82,103.9,21457.0,91.9071,91.9691,91.8364,91.9071,21457.0
2022-04-08 12:10:00,103.9,103.9,103.72,103.75,9060.0,91.9071,91.9071,91.7479,91.7745,9060.0
2022-04-08 12:15:00,103.73,103.73,103.49,103.49,19440.0,91.7568,91.7568,91.5445,91.5445,19440.0
2022-04-08 12:20:00,103.5,103.54,103.34,103.48,29729.0,91.5533,91.5887,91.4118,91.5356,29729.0
2022-04-08 12:25:00,103.52,103.52,103.38,103.48,10615.0,91.571,91.571,91.4472,91.5356,10615.0
2022-04-08 12:30:00,103.46,103.55,103.41,103.53,7575.0,91.5179,91.5975,91.4737,91.5799,7575.0
2022-04-08 12:35:00,103.51,103.55,103.44,103.47,11802.0,91.5622,91.5975,91.5002,91.5268,11802.0
2022-04-08 12:40:00,103.48,103.48,103.31,103.39,10569.0,91.5356,91.5356,91.3852,91.456,10569.0
2022-04-08 12:45:00,103.4,103.43,103.33,103.33,8641.0,91.4649,91.4914,91.4029,91.4029,8641.0
2022-04-08 12:50:00,103.31,103.37,103.27,103.36,5794.0,91.3852,91.4383,91.3499,91.4295,5794.0
2022-04-08 12:55:00,103.37,103.42,103.34,103.38,6398.0,91.4383,91.4825,91.4118,91.4472,6398.0
2022-04-08 13:00:00,103.43,103.53,103.42,103.46,5741.0,91.4914,91.5799,91.4825,91.5179,5741.0
2022-04-08 13:05:00,103.44,103.51,103.41,103.45,4396.0,91.5002,91.5622,91.4737,91.5091,4396.0
2022-04-08 13:10:00,103.45,103.48,103.35,103.44,11446.0,91.5091,91.5356,91.4206,91.5002,11446.0
2022-04-08 13:15:00,103.45,103.49,103.43,103.45,7961.0,91.5091,91.5445,91.4914,91.5091,7961.0
2022-04-08 13:20:00,103.45,103.49,103.4,103.45,7338.0,91.5091,91.5445,91.4649,91.5091,7338.0
2022-04-08 13:25:00,103.46,103.51,103.43,103.51,8060.0,91.5179,91.5622,91.4914,91.5622,8060.0
2022-04-08 13:30:00,103.52,103.53,103.3,103.3,10634.0,91.571,91.5799,91.3764,91.3764,10634.0
2022-04-08 13:35:00,103.3,103.37,103.28,103.31,10375.0,91.3764,91.4383,91.3587,91.3852,10375.0
2022-04-08 13:40:00,103.31,103.34,103.15,103.16,12635.0,91.3852,91.4118,91.2437,91.2526,12635.0
2022-04-08 13:45:00,103.15,103.25,103.11,103.23,72076.0,91.2437,91.3322,91.2083,91.3145,72076.0
2022-04-08 13:50:00,103.22,103.34,103.2,103.33,11491.0,91.3056,91.4118,91.2879,91.4029,11491.0
2022-04-08 13:55:00,103.32,103.36,103.26,103.29,9524.0,91.3941,91.4295,91.341,91.3676,9524.0
2022-04-08 14:00:00,103.28,103.31,103.09,103.16,13718.0,91.3587,91.3852,91.1906,91.2526,13718.0
2022-04-08 14:05:00,103.15,103.22,103.14,103.2,9012.0,91.2437,91.3056,91.2349,91.2879,9012.0
2022-04-08 14:10:00,103.23,103.28,103.2,103.25,8817.0,91.3145,91.3587,91.2879,91.3322,8817.0
2022-04-08 14:15:00,103.23,103.25,103.09,103.14,7982.0,91.3145,91.3322,91.1906,91.2349,7982.0
2022-04-08 14:20:00,103.14,103.23,103.14,103.17,6685.0,91.2349,91.3145,91.2349,91.2614,6685.0
2022-04-08 14:25:00,103.15,103.16,103.07,103.15,9102.0,91.2437,91.2526,91.1729,91.2437,9102.0
2022-04-08 14:30:00,103.14,103.34,103.14,103.3,31770.0,91.2349,91.4118,91.2349,91.3764,31770.0
2022-04-08 14:35:00,103.3,103.34,103.26,103.32,7632.0,91.3764,91.4118,91.341,91.3941,7632.0
2022-04-08 14:40:00,103.33,103.36,103.27,103.27,7012.0,91.4029,91.4295,91.3499,91.3499,7012.0
2022-04-08 14:45:00,103.3,103.39,103.23,103.32,9785.0,91.3764,91.456,91.3145,91.3941,9785.0
2022-04-08 14:50:00,103.33,103.45,103.33,103.43,9920.0,91.4029,91.5091,91.4029,91.4914,9920.0
2022-04-08 14:55:00,103.44,103.45,103.33,103.36,7982.0,91.5002,91.5091,91.4029,91.4295,7982.0
2022-04-08 15:00:00,103.37,103.43,103.36,103.38,10198.0,91.4383,91.4914,91.4295,91.4472,10198.0
2022-04-08 15:05:00,103.38,103.42,103.28,103.32,7596.0,91.4472,91.4825,91.3587,91.3941,7596.0
2022-04-08 15:10:00,103.34,103.39,103.28,103.34,13113.0,91.4118,91.456,91.3587,91.4118,13113.0
2022-04-08 15:15:00,103.34,103.4,103.29,103.32,12522.0,91.4118,91.4649,91.3676,91.3941,12522.0
2022-04-08 15:20:00,103.3,103.33,103.26,103.3,9021.0,91.3764,91.4029,91.341,91.3764,9021.0
2022-04-08 15:25:00,103.3,103.38,103.29,103.33,20792.0,91.3764,91.4472,91.3676,91.4029,20792.0
2022-04-08 15:30:00,103.35,103.38,103.23,103.25,14805.0,91.4206,91.4472,91.3145,91.3322,14805.0
2022-04-08 15:35:00,103.23,103.24,103.12,103.14,18664.0,91.3145,91.3233,91.2172,91.2349,18664.0
2022-04-08 15:40:00,103.12,103.2,103.08,103.2,22338.0,91.2172,91.2879,91.1818,91.2879,22338.0
2022-04-08 15:45:00,103.18,103.2,102.92,102.94,71524.0,91.2702,91.2879,91.0403,91.058,71524.0
2022-04-08 15:50:00,102.91,102.96,102.84,102.87,79473.0,91.0314,91.0756,90.9695,90.996,79473.0
2022-04-08 15:55:00,102.87,103.01,102.84,103.01,131111.0,90.996,91.1199,90.9695,91.1199,131111.0
2022-04-11 09:30:00,103.25,103.73,102.98,103.53,72445.0,91.3322,91.7568,91.0933,91.5799,72445.0
2022-04-11 09:35:00,103.51,103.56,102.99,103.13,21703.0,91.5622,91.6064,91.1022,91.226,21703.0
2022-04-11 09:40:00,103.06,103.08,102.56,102.73,23680.0,91.1641,91.1818,90.7218,90.8722,23680.0
2022-04-11 09:45:00,102.67,102.75,102.37,102.64,22021.0,90.8191,90.8899,90.5537,90.7926,22021.0
2022-04-11 09:50:00,102.67,102.68,102.24,102.51,14397.0,90.8191,90.828,90.4388,90.6776,14397.0
2022-04-11 09:55:00,102.56,102.6,102.35,102.54,6972.0,90.7218,90.7572,90.5361,90.7041,6972.0
2022-04-11 10:00:00,102.52,102.78,102.38,102.72,27056.0,90.6864,90.9164,90.5626,90.8633,27056.0
2022-04-11 10:05:00,102.76,102.97,102.36,102.58,29640.0,90.8987,91.0845,90.5449,90.7395,29640.0
2022-04-11 10:10:00,102.55,102.66,102.39,102.63,9059.0,90.713,90.8103,90.5714,90.7837,9059.0
2022-04-11 10:15:00,102.62,102.82,102.47,102.68,63960.0,90.7749,90.9518,90.6422,90.828,63960.0
2022-04-11 10:20:00,102.65,102.67,102.43,102.56,7629.0,90.8014,90.8191,90.6068,90.7218,7629.0
2022-04-11 10:25:00,102.52,102.77,102.42,102.71,27098.0,90.6864,90.9076,90.598,90.8545,27098.0
2022-04-11 10:30:00,102.71,102.71,102.17,102.22,29939.0,90.8545,90.8545,90.3768,90.4211,29939.0
2022-04-11 10:35:00,102.23,102.74,102.23,102.73,32459.0,90.4299,90.881,90.4299,90.8722,32459.0
2022-04-11 10:40:00,102.78,103.15,102.74,103.13,44356.0,90.9164,91.2437,90.881,91.226,44356.0
2022-04-11 10:45:00,103.08,103.26,102.98,103.03,25888.0,91.1818,91.341,91.0933,91.1376,25888.0
2022-04-11 10:50:00,103.03,103.13,102.75,102.86,90304.0,91.1376,91.226,90.8899,90.9872,90304.0
2022-04-11 10:55:00,102.84,102.93,102.61,102.9,16737.0,90.9695,91.0491,90.766,91.0226,16737.0
2022-04-11 11:00:00,102.83,103.04,102.72,102.88,41717.0,90.9606,91.1464,90.8633,91.0049,41717.0
2022-04-11 11:05:00,102.85,102.93,102.7,102.84,13521.0,90.9783,91.0491,90.8457,90.9695,13521.0
2022-04-11 11:10:00,102.81,102.88,102.69,102.72,28737.0,90.943,91.0049,90.8368,90.8633,28737.0
2022-04-11 11:15:00,102.76,102.78,102.26,102.46,23668.0,90.8987,90.9164,90.4564,90.6334,23668.0
2022-04-11 11:20:00,102.45,102.74,102.41,102.74,14913.0,90.6245,90.881,90.5891,90.881,14913.0
2022-04-11 11:25:00,102.68,102.69,102.47,102.54,8595.0,90.828,90.8368,90.6422,90.7041,8595.0
2022-04-11 11:30:00,102.51,102.51,102.17,102.39,10590.0,90.6776,90.6776,90.3768,90.5714,10590.0
2022-04-11 11:35:00,102.42,102.42,102.08,102.11,9341.0,90.598,90.598,90.2972,90.3238,9341.0
2022-04-11 11:40:00,102.1,102.27,102.06,102.24,12715.0,90.3149,90.4653,90.2795,90.4388,12715.0
2022-04-11 11:45:00,102.23,102.26,102.03,102.16,11904.0,90.4299,90.4564,90.253,90.368,11904.0
2022-04-11 11:50:00,102.16,102.22,101.92,101.94,13385.0,90.368,90.4211,90.1557,90.1734,13385.0
2022-04-11 11:55:00,101.95,102.12,101.84,101.97,15463.0,90.1822,90.3326,90.0849,90.1999,15463.0
2022-04-11 12:00:00,101.96,102.17,101.93,101.96,18300.0,90.1911,90.3768,90.1645,90.1911,18300.0
2022-04-11 12:05:00,102.01,102.08,101.87,101.96,36599.0,90.2353,90.2972,90.1115,90.1911,36599.0
2022-04-11 12:10:00,101.93,101.95,101.71,101.85,37720.0,90.1645,90.1822,89.9699,90.0938,37720.0
2022-04-11 12:15:00,101.83,101.85,101.58,101.64,51092.0,90.0761,90.0938,89.8549,89.908,51092.0
2022-04-11 12:20:00,101.63,101.87,101.63,101.75,38278.0,89.8992,90.1115,89.8992,90.0053,38278.0
2022-04-11 12:25:00,101.75,101.93,101.62,101.84,19685.0,90.0053,90.1645,89.8903,90.0849,19685.0
2022-04-11 12:30:00,101.83,101.88,101.72,101.72,34056.0,90.0761,90.1203,89.9788,89.9788,34056.0
2022-04-11 12:35:00,101.72,101.85,101.69,101.72,43421.0,89.9788,90.0938,89.9522,89.9788,43421.0
2022-04-11 12:40:00,101.69,101.76,101.53,101.55,22177.0,89.9522,90.0142,89.8107,89.8284,22177.0
2022-04-11 12:45:00,101.52,101.88,101.47,101.67,25493.0,89.8019,90.1203,89.7576,89.9345,25493.0
2022-04-11 12:50:00,101.7,101.7,101.53,101.63,14860.0,89.9611,89.9611,89.8107,89.8992,14860.0
2022-04-11 12:55:00,101.62,101.72,101.51,101.72,8802.0,89.8903,89.9788,89.793,89.9788,8802.0
2022-04-11 13:00:00,101.7,101.79,101.62,101.68,8378.0,89.9611,90.0407,89.8903,89.9434,8378.0
2022-04-11 13:05:00,101.7,101.85,101.66,101.75,13119.0,89.9611,90.0938,89.9257,90.0053,13119.0
2022-04-11 13:10:00,101.74,101.9,101.73,101.8,11852.0,89.9965,90.138,89.9876,90.0495,11852.0
2022-04-11 13:15:00,101.78,101.95,101.78,101.9,12383.0,90.0318,90.1822,90.0318,90.138,12383.0
2022-04-11 13:20:00,101.9,101.95,101.63,101.64,8627.0,90.138,90.1822,89.8992,89.908,8627.0
2022-04-11 13:25:00,101.62,101.71,101.4,101.53,16014.0,89.8903,89.9699,89.6957,89.8107,16014.0
2022-04-11 13:30:00,101.53,101.53,101.31,101.35,19109.0,89.8107,89.8107,89.6161,89.6515,19109.0
2022-04-11 13:35:00,101.34,101.49,101.24,101.35,17207.0,89.6426,89.7753,89.5542,89.6515,17207.0
2022-04-11 13:40:00,101.35,101.63,101.31,101.59,15758.0,89.6515,89.8992,89.6161,89.8638,15758.0
2022-04-11 13:45:00,101.61,101.87,101.59,101.84,21503.0,89.8815,90.1115,89.8638,90.0849,21503.0
2022-04-11 13:50:00,101.83,101.83,101.59,101.61,15584.0,90.0761,90.0761,89.8638,89.8815,15584.0
2022-04-11 13:55:00,101.61,101.7,101.5,101.63,15025.0,89.8815,89.9611,89.7842,89.8992,15025.0
2022-04-11 14:00:00,101.59,101.59,101.31,101.4,39785.0,89.8638,89.8638,89.6161,89.6957,39785.0
2022-04-11 14:05:00,101.42,101.57,101.37,101.54,20543.0,89.7134,89.8461,89.6692,89.8195,20543.0
2022-04-11 14:10:00,101.54,101.7,101.48,101.5,23035.0,89.8195,89.9611,89.7665,89.7842,23035.0
2022-04-11 14:15:00,101.5,101.69,101.44,101.63,27056.0,89.7842,89.9522,89.7311,89.8992,27056.0
2022-04-11 14:20:00,101.62,101.85,101.62,101.73,24495.0,89.8903,90.0938,89.8903,89.9876,24495.0
2022-04-11 14:25:00,101.74,101.76,101.57,101.61,21706.0,89.9965,90.0142,89.8461,89.8815,21706.0
2022-04-11 14:30:00,101.62,101.66,101.51,101.55,23997.0,89.8903,89.9257,89.793,89.8284,23997.0
2022-04-11 14:35:00,101.54,101.62,101.51,101.58,22004.0,89.8195,89.8903,89.793,89.8549,22004.0
2022-04-11 14:40:00,101.59,101.68,101.49,101.51,18143.0,89.8638,89.9434,89.7753,89.793,18143.0
2022-04-11 14:45:00,101.51,101.62,101.42,101.58,28806.0,89.793,89.8903,89.7134,89.8549,28806.0
2022-04-11 14:50:00,101.58,101.72,101.58,101.61,24059.0,89.8549,89.9788,89.8549,89.8815,24059.0
2022-04-11 14:55:00,101.61,101.73,101.6,101.67,17179.0,89.8815,89.9876,89.8726,89.9345,17179.0
2022-04-11 15:00:00,101.64,101.77,101.55,101.61,26420.0,89.908,90.023,89.8284,89.8815,26420.0
2022-04-11 15:05:00,101.58,101.67,101.57,101.67,14858.0,89.8549,89.9345,89.8461,89.9345,14858.0
2022-04-11 15:10:00,101.7,101.7,101.42,101.47,76783.0,89.9611,89.9611,89.7134,89.7576,76783.0
2022-04-11 15:15:00,101.48,101.49,101.3,101.37,23875.0,89.7665,89.7753,89.6073,89.6692,23875.0
2022-04-11 15:20:00,101.38,101.4,101.21,101.21,21863.0,89.678,89.6957,89.5276,89.5276,21863.0
2022-04-11 15:25:00,101.23,101.36,101.18,101.22,24800.0,89.5453,89.6603,89.5011,89.5365,24800.0
2022-04-11 15:30:00,101.22,101.31,101.16,101.27,30380.0,89.5365,89.6161,89.4834,89.5807,30380.0
2022-04-11 15:35:00,101.26,101.34,101.2,101.31,34433.0,89.5719,89.6426,89.5188,89.6161,34433.0
2022-04-11 15:40:00,101.32,101.44,101.27,101.34,45317.0,89.6249,89.7311,89.5807,89.6426,45317.0
2022-04-11 15:45:00,101.35,101.47,101.31,101.38,41674.0,89.6515,89.7576,89.6161,89.678,41674.0
2022-04-11 15:50:00,101.41,101.51,101.14,101.27,111350.0,89.7046,89.793,89.4657,89.5807,111350.0
2022-04-11 15:55:00,101.28,101.46,101.25,101.41,140440.0,89.5896,89.7488,89.563,89.7046,140440.0
2022-04-12 09:30:00,101.71,102.16,101.13,101.98,61914.0,89.9699,90.368,89.4569,90.2088,61914.0
2022-04-12 09:35:00,102.06,102.5,101.72,101.97,33034.0,90.2795,90.6687,89.9788,90.1999,33034.0
2022-04-12 09:40:00,101.97,102.1,101.52,101.75,35460.0,90.1999,90.3149,89.8019,90.0053,35460.0
2022-04-12 09:45:00,101.86,102.0,101.49,101.85,19506.0,90.1026,90.2265,89.7753,90.0938,19506.0
2022-04-12 09:50:00,101.81,101.85,101.4,101.44,35759.0,90.0584,90.0938,89.6957,89.7311,35759.0
2022-04-12 09:55:00,101.4,101.41,101.19,101.32,28695.0,89.6957,89.7046,89.5099,89.6249,28695.0
2022-04-12 10:00:00,101.31,101.54,101.02,101.39,44078.0,89.6161,89.8195,89.3596,89.6869,44078.0
2022-04-12 10:05:00,101.37,101.5,101.05,101.41,15185.0,89.6692,89.7842,89.3861,89.7046,15185.0
2022-04-12 10:10:00,101.42,101.88,101.38,101.64,35746.0,89.7134,90.1203,89.678,89.908,35746.0
2022-04-12 10:15:00,101.7,101.83,101.5,101.67,40503.0,89.9611,90.0761,89.7842,89.9345,40503.0
2022-04-12 10:20:00,101.68,101.78,101.49,101.62,29861.0,89.9434,90.0318,89.7753,89.8903,29861.0
2022-04-12 10:25:00,101.58,102.05,101.55,101.74,22896.0,89.8549,90.2707,89.8284,89.9965,22896.0
2022-04-12 10:30:00,101.78,101.9,101.63,101.7,26737.0,90.0318,90.138,89.8992,89.9611,26737.0
2022-04-12 10:35:00,101.77,101.95,101.72,101.83,26090.0,90.023,90.1822,89.9788,90.0761,26090.0
2022-04-12 10:40:00,101.84,102.09,101.83,101.97,29020.0,90.0849,90.3061,90.0761,90.1999,29020.0
2022-04-12 10:45:00,101.97,102.14,101.84,102.03,43340.0,90.1999,90.3503,90.0849,90.253,43340.0
2022-04-12 10:50:00,102.02,102.16,101.91,102.07,30493.0,90.2441,90.368,90.1468,90.2884,30493.0
2022-04-12 10:55:00,102.08,102.27,102.03,102.23,13690.0,90.2972,90.4653,90.253,90.4299,13690.0
2022-04-12 11:00:00,102.25,102.34,102.1,102.25,15927.0,90.4476,90.5272,90.3149,90.4476,15927.0
2022-04-12 11:05:00,102.29,102.34,102.15,102.32,27006.0,90.483,90.5272,90.3591,90.5095,27006.0
2022-04-12 11:10:00,102.39,102.46,102.23,102.38,11367.0,90.5714,90.6334,90.4299,90.5626,11367.0
2022-04-12 11:15:00,102.42,102.65,102.38,102.5,13196.0,90.598,90.8014,90.5626,90.6687,13196.0
2022-04-12 11:20:00,102.49,102.67,102.49,102.66,12726.0,90.6599,90.8191,90.6599,90.8103,12726.0
2022-04-12 11:25:00,102.68,102.92,102.65,102.68,13788.0,90.828,91.0403,90.8014,90.828,13788.0
2022-04-12 11:30:00,102.75,102.87,102.69,102.74,9092.0,90.8899,90.996,90.8368,90.881,9092.0
2022-04-12 11:35:00,102.84,102.92,102.58,102.58,13571.0,90.9695,91.0403,90.7395,90.7395,13571.0
2022-04-12 11:40:00,102.54,102.68,102.53,102.53,8744.0,90.7041,90.828,90.6953,90.6953,8744.0
2022-04-12 11:45:00,102.55,102.73,102.53,102.68,14392.0,90.713,90.8722,90.6953,90.828,14392.0
2022-04-12 11:50:00,102.7,102.73,102.65,102.68,7059.0,90.8457,90.8722,90.8014,90.828,7059.0
2022-04-12 11:55:00,102.71,102.76,102.64,102.65,10653.0,90.8545,90.8987,90.7926,90.8014,10653.0
2022-04-12 12:00:00,102.66,102.82,102.6,102.75,7583.0,90.8103,90.9518,90.7572,90.8899,7583.0
2022-04-12 12:05:00,102.75,102.89,102.75,102.8,11313.0,90.8899,91.0137,90.8899,90.9341,11313.0
2022-04-12 12:10:00,102.82,102.99,102.78,102.99,9703.0,90.9518,91.1022,90.9164,91.1022,9703.0
2022-04-12 12:15:00,102.99,103.03,102.74,102.74,9912.0,91.1022,91.1376,90.881,90.881,9912.0
2022-04-12 12:20:00,102.7,102.85,102.68,102.79,7166.0,90.8457,90.9783,90.828,90.9253,7166.0
2022-04-12 12:25:00,102.84,102.87,102.67,102.72,7487.0,90.9695,90.996,90.8191,90.8633,7487.0
2022-04-12 12:30:00,102.69,102.73,102.62,102.63,6109.0,90.8368,90.8722,90.7749,90.7837,6109.0
2022-04-12 12:35:00,102.63,102.8,102.6,102.77,8158.0,90.7837,90.9341,90.7572,90.9076,8158.0
2022-04-12 12:40:00,102.77,102.79,102.61,102.74,13449.0,90.9076,90.9253,90.766,90.881,13449.0
2022-04-12 12:45:00,102.77,102.91,102.74,102.88,14626.0,90.9076,91.0314,90.881,91.0049,14626.0
2022-04-12 12:50:00,102.88,102.89,102.72,102.8,11533.0,91.0049,91.0137,90.8633,90.9341,11533.0
2022-04-12 12:55:00,102.8,102.89,102.8,102.83,7034.0,90.9341,91.0137,90.9341,90.9606,7034.0
2022-04-12 13:00:00,102.81,102.82,102.71,102.72,6044.0,90.943,90.9518,90.8545,90.8633,6044.0
2022-04-12 13:05:00,102.72,102.78,102.56,102.6,7989.0,90.8633,90.9164,90.7218,90.7572,7989.0
2022-04-12 13:10:00,102.6,102.7,102.56,102.62,8313.0,90.7572,90.8457,90.7218,90.7749,8313.0
2022-04-12 13:15:00,102.63,102.78,102.62,102.64,16952.0,90.7837,90.9164,90.7749,90.7926,16952.0
2022-04-12 13:20:00,102.65,102.68,102.55,102.64,11937.0,90.8014,90.828,90.713,90.7926,11937.0
2022-04-12 13:25:00,102.64,102.64,102.46,102.47,8887.0,90.7926,90.7926,90.6334,90.6422,8887.0
2022-04-12 13:30:00,102.48,102.5,102.36,102.43,16750.0,90.651,90.6687,90.5449,90.6068,16750.0
2022-04-12 13:35:00,102.44,102.46,102.29,102.29,11065.0,90.6157,90.6334,90.483,90.483,11065.0
2022-04-12 13:40:00,102.3,102.34,102.23,102.3,9501.0,90.4918,90.5272,90.4299,90.4918,9501.0
2022-04-12 13:45:00,102.31,102.38,102.28,102.28,13483.0,90.5007,90.5626,90.4741,90.4741,13483.0
2022-04-12 13:50:00,102.29,102.37,102.27,102.33,9208.0,90.483,90.5537,90.4653,90.5184,9208.0
2022-04-12 13:55:00,102.33,102.36,102.29,102.34,11669.0,90.5184,90.5449,90.483,90.5272,11669.0
2022-04-12 14:00:00,102.33,102.42,102.28,102.36,11891.0,90.5184,90.598,90.4741,90.5449,11891.0
2022-04-12 14:05:00,102.37,102.42,102.26,102.33,11579.0,90.5537,90.598,90.4564,90.5184,11579.0
2022-04-12 14:10:00,102.33,102.38,102.28,102.37,14877.0,90.5184,90.5626,90.4741,90.5537,14877.0
2022-04-12 14:15:00,102.37,102.42,102.33,102.37,9741.0,90.5537,90.598,90.5184,90.5537,9741.0
2022-04-12 14:20:00,102.4,102.52,102.39,102.51,15093.0,90.5803,90.6864,90.5714,90.6776,15093.0
2022-04-12 14:25:00,102.49,102.51,102.37,102.44,10864.0,90.6599,90.6776,90.5537,90.6157,10864.0
2022-04-12 14:30:00,102.45,102.55,102.44,102.55,9882.0,90.6245,90.713,90.6157,90.713,9882.0
2022-04-12 14:35:00,102.57,102.61,102.45,102.56,16836.0,90.7307,90.766,90.6245,90.7218,16836.0
2022-04-12 14:40:00,102.53,102.53,102.43,102.48,10363.0,90.6953,90.6953,90.6068,90.651,10363.0
2022-04-12 14:45:00,102.47,102.54,102.39,102.41,10517.0,90.6422,90.7041,90.5714,90.5891,10517.0
2022-04-12 14:50:00,102.4,102.42,102.34,102.41,6601.0,90.5803,90.598,90.5272,90.5891,6601.0
2022-04-12 14:55:00,102.4,102.53,102.39,102.46,7545.0,90.5803,90.6953,90.5714,90.6334,7545.0
2022-04-12 15:00:00,102.46,102.53,102.44,102.45,7278.0,90.6334,90.6953,90.6157,90.6245,7278.0
2022-04-12 15:05:00,102.47,102.47,102.26,102.33,15545.0,90.6422,90.6422,90.4564,90.5184,15545.0
2022-04-12 15:10:00,102.33,102.36,102.2,102.26,10214.0,90.5184,90.5449,90.4034,90.4564,10214.0
2022-04-12 15:15:00,102.25,102.25,102.16,102.24,9455.0,90.4476,90.4476,90.368,90.4388,9455.0
2022-04-12 15:20:00,102.24,102.28,102.18,102.22,17005.0,90.4388,90.4741,90.3857,90.4211,17005.0
2022-04-12 15:25:00,102.2,102.23,102.1,102.16,13942.0,90.4034,90.4299,90.3149,90.368,13942.0
2022-04-12 15:30:00,102.14,102.21,102.08,102.11,8626.0,90.3503,90.4122,90.2972,90.3238,8626.0
2022-04-12 15:35:00,102.11,102.21,102.07,102.19,21959.0,90.3238,90.4122,90.2884,90.3945,21959.0
2022-04-12 15:40:00,102.17,102.2,102.11,102.11,18616.0,90.3768,90.4034,90.3238,90.3238,18616.0
2022-04-12 15:45:00,102.12,102.21,102.0,102.09,34792.0,90.3326,90.4122,90.2265,90.3061,34792.0
2022-04-12 15:50:00,102.08,102.18,102.02,102.16,44111.0,90.2972,90.3857,90.2441,90.368,44111.0
2022-04-12 15:55:00,102.16,102.39,102.16,102.31,98317.0,90.368,90.5714,90.368,90.5007,98317.0
2022-04-13 09:30:00,102.63,102.84,102.49,102.69,37574.0,90.7837,90.9695,90.6599,90.8368,37574.0
2022-04-13 09:35:00,102.74,102.74,102.2,102.3,12563.0,90.881,90.881,90.4034,90.4918,12563.0
2022-04-13 09:40:00,102.26,102.57,102.26,102.35,14207.0,90.4564,90.7307,90.4564,90.5361,14207.0
2022-04-13 09:45:00,102.39,102.39,102.01,102.09,11451.0,90.5714,90.5714,90.2353,90.3061,11451.0
2022-04-13 09:50:00,102.09,102.11,101.91,102.05,8921.0,90.3061,90.3238,90.1468,90.2707,8921.0
2022-04-13 09:55:00,102.1,102.13,101.77,101.8,13242.0,90.3149,90.3414,90.023,90.0495,13242.0
2022-04-13 10:00:00,101.97,102.06,101.81,101.87,7615.0,90.1999,90.2795,90.0584,90.1115,7615.0
2022-04-13 10:05:00,101.81,101.86,101.62,101.69,6313.0,90.0584,90.1026,89.8903,89.9522,6313.0
2022-04-13 10:10:00,101.68,101.73,101.52,101.66,6815.0,89.9434,89.9876,89.8019,89.9257,6815.0
2022-04-13 10:15:00,101.62,101.72,101.55,101.57,9076.0,89.8903,89.9788,89.8284,89.8461,9076.0
2022-04-13 10:20:00,101.59,101.67,101.4,101.47,10821.0,89.8638,89.9345,89.6957,89.7576,10821.0
2022-04-13 10:25:00,101.43,101.66,101.39,101.59,5861.0,89.7222,89.9257,89.6869,89.8638,5861.0
2022-04-13 10:30:00,101.54,101.75,101.44,101.73,7862.0,89.8195,90.0053,89.7311,89.9876,7862.0
2022-04-13 10:35:00,101.72,101.79,101.61,101.61,4189.0,89.9788,90.0407,89.8815,89.8815,4189.0
2022-04-13 10:40:00,101.59,101.59,101.4,101.41,3453.0,89.8638,89.8638,89.6957,89.7046,3453.0
2022-04-13 10:45:00,101.48,101.5,101.29,101.38,5934.0,89.7665,89.7842,89.5984,89.678,5934.0
2022-04-13 10:50:00,101.35,101.46,101.32,101.46,7795.0,89.6515,89.7488,89.6249,89.7488,7795.0
2022-04-13 10:55:00,101.48,101.64,101.46,101.61,8559.0,89.7665,89.908,89.7488,89.8815,8559.0
2022-04-13 11:00:00,101.61,101.7,101.59,101.66,5136.0,89.8815,89.9611,89.8638,89.9257,5136.0
2022-04-13 11:05:00,101.65,101.68,101.6,101.61,4308.0,89.9169,89.9434,89.8726,89.8815,4308.0
2022-04-13 11:10:00,101.63,101.68,101.58,101.64,3100.0,89.8992,89.9434,89.8549,89.908,3100.0
2022-04-13 11:15:00,101.62,101.7,101.61,101.62,8884.0,89.8903,89.9611,89.8815,89.8903,8884.0
2022-04-13 11:20:00,101.63,101.64,101.52,101.57,6614.0,89.8992,89.908,89.8019,89.8461,6614.0
2022-04-13 11:25:00,101.58,101.62,101.52,101.57,8004.0,89.8549,89.8903,89.8019,89.8461,8004.0
2022-04-13 11:30:00,101.59,101.65,101.49,101.57,6757.0,89.8638,89.9169,89.7753,89.8461,6757.0
2022-04-13 11:35:00,101.59,101.65,101.54,101.65,5754.0,89.8638,89.9169,89.8195,89.9169,5754.0
2022-04-13 11:40:00,101.65,101.79,101.61,101.79,7434.0,89.9169,90.0407,89.8815,90.0407,7434.0
2022-04-13 11:45:00,101.76,101.83,101.73,101.78,7188.0,90.0142,90.0761,89.9876,90.0318,7188.0
2022-04-13 11:50:00,101.77,101.8,101.65,101.66,6630.0,90.023,90.0495,89.9169,89.9257,6630.0
2022-04-13 11:55:00,101.68,101.68,101.55,101.56,10692.0,89.9434,89.9434,89.8284,89.8372,10692.0
2022-04-13 12:00:00,101.56,101.64,101.56,101.59,5397.0,89.8372,89.908,89.8372,89.8638,5397.0
2022-04-13 12:05:00,101.61,101.63,101.57,101.61,2700.0,89.8815,89.8992,89.8461,89.8815,2700.0
2022-04-13 12:10:00,101.61,101.67,101.58,101.67,5193.0,89.8815,89.9345,89.8549,89.9345,5193.0
2022-04-13 12:15:00,101.71,101.83,101.69,101.81,4729.0,89.9699,90.0761,89.9522,90.0584,4729.0
2022-04-13 12:20:00,101.83,101.88,101.82,101.88,5868.0,90.0761,90.1203,90.0672,90.1203,5868.0
2022-04-13 12:25:00,101.86,101.95,101.86,101.89,10212.0,90.1026,90.1822,90.1026,90.1292,10212.0
2022-04-13 12:30:00,101.9,101.96,101.82,101.84,5737.0,90.138,90.1911,90.0672,90.0849,5737.0
2022-04-13 12:35:00,101.89,101.92,101.79,101.8,8234.0,90.1292,90.1557,90.0407,90.0495,8234.0
2022-04-13 12:40:00,101.73,101.81,101.72,101.75,5831.0,89.9876,90.0584,89.9788,90.0053,5831.0
2022-04-13 12:45:00,101.73,101.8,101.72,101.79,3513.0,89.9876,90.0495,89.9788,90.0407,3513.0
2022-04-13 12:50:00,101.77,101.8,101.75,101.77,3002.0,90.023,90.0495,90.0053,90.023,3002.0
2022-04-13 12:55:00,101.78,101.8,101.67,101.67,5455.0,90.0318,90.0495,89.9345,89.9345,5455.0
2022-04-13 13:00:00,101.66,101.74,101.64,101.7,5612.0,89.9257,89.9965,89.908,89.9611,5612.0
2022-04-13 13:05:00,101.74,101.78,101.73,101.77,7109.0,89.9965,90.0318,89.9876,90.023,7109.0
2022-04-13 13:10:00,101.78,101.86,101.77,101.84,4837.0,90.0318,90.1026,90.023,90.0849,4837.0
2022-04-13 13:15:00,101.84,101.97,101.81,101.96,6839.0,90.0849,90.1999,90.0584,90.1911,6839.0
2022-04-13 13:20:00,101.98,102.0,101.92,101.94,7552.0,90.2088,90.2265,90.1557,90.1734,7552.0
2022-04-13 13:25:00,101.95,101.95,101.86,101.88,6805.0,90.1822,90.1822,90.1026,90.1203,6805.0
2022-04-13 13:30:00,101.88,101.92,101.72,101.73,4766.0,90.1203,90.1557,89.9788,89.9876,4766.0
2022-04-13 13:35:00,101.76,101.83,101.7,101.77,5011.0,90.0142,90.0761,89.9611,90.023,5011.0
2022-04-13 13:40:00,101.77,101.9,101.77,101.87,7438.0,90.023,90.138,90.023,90.1115,7438.0
2022-04-13 13:45:00,101.87,101.89,101.77,101.78,10206.0,90.1115,90.1292,90.023,90.0318,10206.0
2022-04-13 13:50:00,101.78,101.92,101.78,101.87,4746.0,90.0318,90.1557,90.0318,90.1115,4746.0
2022-04-13 13:55:00,101.88,101.93,101.81,101.86,5406.0,90.1203,90.1645,90.0584,90.1026,5406.0
2022-04-13 14:00:00,101.83,101.92,101.83,101.89,3495.0,90.0761,90.1557,90.0761,90.1292,3495.0
2022-04-13 14:05:00,101.92,102.05,101.91,102.04,6238.0,90.1557,90.2707,90.1468,90.2618,6238.0
2022-04-13 14:10:00,102.03,102.03,101.94,102.0,8111.0,90.253,90.253,90.1734,90.2265,8111.0
2022-04-13 14:15:00,102.02,102.15,101.99,102.14,4503.0,90.2441,90.3591,90.2176,90.3503,4503.0
2022-04-13 14:20:00,102.14,102.17,102.02,102.06,13813.0,90.3503,90.3768,90.2441,90.2795,13813.0
2022-04-13 14:25:00,102.06,102.15,102.03,102.13,10616.0,90.2795,90.3591,90.253,90.3414,10616.0
2022-04-13 14:30:00,102.12,102.19,102.11,102.14,6325.0,90.3326,90.3945,90.3238,90.3503,6325.0
2022-04-13 14:35:00,102.15,102.2,102.11,102.19,8103.0,90.3591,90.4034,90.3238,90.3945,8103.0
2022-04-13 14:40:00,102.2,102.42,102.17,102.37,27465.0,90.4034,90.598,90.3768,90.5537,27465.0
2022-04-13 14:45:00,102.41,102.43,102.29,102.34,10890.0,90.5891,90.6068,90.483,90.5272,10890.0
2022-04-13 14:50:00,102.35,102.35,102.12,102.12,21798.0,90.5361,90.5361,90.3326,90.3326,21798.0
2022-04-13 14:55:00,102.11,102.2,102.11,102.2,8074.0,90.3238,90.4034,90.3238,90.4034,8074.0
2022-04-13 15:00:00,102.19,102.2,102.11,102.2,7573.0,90.3945,90.4034,90.3238,90.4034,7573.0
2022-04-13 15:05:00,102.2,102.24,102.13,102.22,7395.0,90.4034,90.4388,90.3414,90.4211,7395.0
2022-04-13 15:10:00,102.2,102.25,102.18,102.22,8354.0,90.4034,90.4476,90.3857,90.4211,8354.0
2022-04-13 15:15:00,102.2,102.21,102.16,102.18,7790.0,90.4034,90.4122,90.368,90.3857,7790.0
2022-04-13 15:20:00,102.16,102.19,102.14,102.16,7044.0,90.368,90.3945,90.3503,90.368,7044.0
2022-04-13 15:25:00,102.16,102.21,102.08,102.11,13325.0,90.368,90.4122,90.2972,90.3238,13325.0
2022-04-13 15:30:00,102.11,102.19,102.02,102.19,12975.0,90.3238,90.3945,90.2441,90.3945,12975.0
2022-04-13 15:35:00,102.17,102.26,102.13,102.2,11805.0,90.3768,90.4564,90.3414,90.4034,11805.0
2022-04-13 15:40:00,102.2,102.3,102.19,102.28,11059.0,90.4034,90.4918,90.3945,90.4741,11059.0
2022-04-13 15:45:00,102.31,102.43,102.27,102.43,19155.0,90.5007,90.6068,90.4653,90.6068,19155.0
2022-04-13 15:50:00,102.46,102.66,102.27,102.31,34121.0,90.6334,90.8103,90.4653,90.5007,34121.0
2022-04-13 15:55:00,102.3,102.33,102.2,102.25,86778.0,90.4918,90.5184,90.4034,90.4476,86778.0
2022-04-14 09:30:00,102.44,102.76,101.96,102.23,133299.0,90.6157,90.8987,90.1911,90.4299,133299.0
2022-04-14 09:35:00,102.3,102.63,102.26,102.54,9834.0,90.4918,90.7837,90.4564,90.7041,9834.0
2022-04-14 09:40:00,102.47,102.66,102.35,102.42,11268.0,90.6422,90.8103,90.5361,90.598,11268.0
2022-04-14 09:45:00,102.39,102.52,102.24,102.28,9193.0,90.5714,90.6864,90.4388,90.4741,9193.0
2022-04-14 09:50:00,102.32,102.33,102.15,102.23,8650.0,90.5095,90.5184,90.3591,90.4299,8650.0
2022-04-14 09:55:00,102.27,102.35,102.08,102.12,10879.0,90.4653,90.5361,90.2972,90.3326,10879.0
2022-04-14 10:00:00,102.16,102.36,102.16,102.32,11673.0,90.368,90.5449,90.368,90.5095,11673.0
2022-04-14 10:05:00,102.34,102.37,102.08,102.14,10113.0,90.5272,90.5537,90.2972,90.3503,10113.0
2022-04-14 10:10:00,102.07,102.11,101.93,101.97,7190.0,90.2884,90.3238,90.1645,90.1999,7190.0
2022-04-14 10:15:00,101.98,102.06,101.88,102.01,8115.0,90.2088,90.2795,90.1203,90.2353,8115.0
2022-04-14 10:20:00,102.0,102.24,101.98,102.03,8075.0,90.2265,90.4388,90.2088,90.253,8075.0
2022-04-14 10:25:00,102.0,102.03,101.93,101.94,4603.0,90.2265,90.253,90.1645,90.1734,4603.0
2022-04-14 10:30:00,101.96,101.99,101.86,101.95,4379.0,90.1911,90.2176,90.1026,90.1822,4379.0
2022-04-14 10:35:00,101.94,102.04,101.88,101.95,11884.0,90.1734,90.2618,90.1203,90.1822,11884.0
2022-04-14 10:40:00,101.95,102.2,101.95,102.18,10607.0,90.1822,90.4034,90.1822,90.3857,10607.0
2022-04-14 10:45:00,102.18,102.31,102.09,102.27,8402.0,90.3857,90.5007,90.3061,90.4653,8402.0
2022-04-14 10:50:00,102.25,102.3,102.19,102.26,8877.0,90.4476,90.4918,90.3945,90.4564,8877.0
2022-04-14 10:55:00,102.28,102.33,102.25,102.3,4731.0,90.4741,90.5184,90.4476,90.4918,4731.0
2022-04-14 11:00:00,102.3,102.37,102.18,102.3,9858.0,90.4918,90.5537,90.3857,90.4918,9858.0
2022-04-14 11:05:00,102.25,102.3,102.22,102.26,7461.0,90.4476,90.4918,90.4211,90.4564,7461.0
2022-04-14 11:10:00,102.29,102.29,102.17,102.19,10150.0,90.483,90.483,90.3768,90.3945,10150.0
2022-04-14 11:15:00,102.17,102.25,102.11,102.11,4240.0,90.3768,90.4476,90.3238,90.3238,4240.0
2022-04-14 11:20:00,102.07,102.07,101.87,101.95,8941.0,90.2884,90.2884,90.1115,90.1822,8941.0
2022-04-14 11:25:00,101.95,102.05,101.95,102.02,9142.0,90.1822,90.2707,90.1822,90.2441,9142.0
2022-04-14 11:30:00,102.03,102.24,102.02,102.24,13707.0,90.253,90.4388,90.2441,90.4388,13707.0
2022-04-14 11:35:00,102.24,102.26,102.03,102.04,4831.0,90.4388,90.4564,90.253,90.2618,4831.0
2022-04-14 11:40:00,102.02,102.04,101.92,101.95,8057.0,90.2441,90.2618,90.1557,90.1822,8057.0
2022-04-14 11:45:00,101.95,102.02,101.93,101.95,6295.0,90.1822,90.2441,90.1645,90.1822,6295.0
2022-04-14 11:50:00,101.93,101.98,101.89,101.98,6236.0,90.1645,90.2088,90.1292,90.2088,6236.0
2022-04-14 11:55:00,101.93,102.04,101.91,102.0,5289.0,90.1645,90.2618,90.1468,90.2265,5289.0
2022-04-14 12:00:00,102.03,102.11,101.98,102.08,8368.0,90.253,90.3238,90.2088,90.2972,8368.0
2022-04-14 12:05:00,102.07,102.14,101.99,102.14,6549.0,90.2884,90.3503,90.2176,90.3503,6549.0
2022-04-14 12:10:00,102.09,102.12,102.03,102.1,3791.0,90.3061,90.3326,90.253,90.3149,3791.0
2022-04-14 12:15:00,102.1,102.11,102.04,102.07,5137.0,90.3149,90.3238,90.2618,90.2884,5137.0
2022-04-14 12:20:00,102.05,102.06,101.91,101.98,4123.0,90.2707,90.2795,90.1468,90.2088,4123.0
2022-04-14 12:25:00,102.01,102.07,102.01,102.03,5080.0,90.2353,90.2884,90.2353,90.253,5080.0
2022-04-14 12:30:00,102.03,102.08,101.99,102.04,7064.0,90.253,90.2972,90.2176,90.2618,7064.0
2022-04-14 12:35:00,102.02,102.14,102.01,102.08,3007.0,90.2441,90.3503,90.2353,90.2972,3007.0
2022-04-14 12:40:00,102.12,102.2,102.07,102.16,7160.0,90.3326,90.4034,90.2884,90.368,7160.0
2022-04-14 12:45:00,102.16,102.26,102.15,102.25,2743.0,90.368,90.4564,90.3591,90.4476,2743.0
2022-04-14 12:50:00,102.22,102.28,102.22,102.25,4076.0,90.4211,90.4741,90.4211,90.4476,4076.0
2022-04-14 12:55:00,102.25,102.3,102.21,102.27,8212.0,90.4476,90.4918,90.4122,90.4653,8212.0
2022-04-14 13:00:00,102.29,102.29,102.12,102.13,2796.0,90.483,90.483,90.3326,90.3414,2796.0
2022-04-14 13:05:00,102.14,102.14,102.0,102.11,4297.0,90.3503,90.3503,90.2265,90.3238,4297.0
2022-04-14 13:10:00,102.13,102.27,102.12,102.25,3626.0,90.3414,90.4653,90.3326,90.4476,3626.0
2022-04-14 13:15:00,102.28,102.28,102.21,102.21,2715.0,90.4741,90.4741,90.4122,90.4122,2715.0
2022-04-14 13:20:00,102.21,102.28,102.2,102.28,8566.0,90.4122,90.4741,90.4034,90.4741,8566.0
2022-04-14 13:25:00,102.29,102.33,102.27,102.3,2600.0,90.483,90.5184,90.4653,90.4918,2600.0
2022-04-14 13:30:00,102.3,102.41,102.29,102.38,3353.0,90.4918,90.5891,90.483,90.5626,3353.0
2022-04-14 13:35:00,102.36,102.46,102.36,102.41,3806.0,90.5449,90.6334,90.5449,90.5891,3806.0
2022-04-14 13:40:00,102.4,102.48,102.38,102.48,3791.0,90.5803,90.651,90.5626,90.651,3791.0
2022-04-14 13:45:00,102.47,102.5,102.45,102.46,3621.0,90.6422,90.6687,90.6245,90.6334,3621.0
2022-04-14 13:50:00,102.46,102.49,102.43,102.46,1600.0,90.6334,90.6599,90.6068,90.6334,1600.0
2022-04-14 13:55:00,102.5,102.6,102.48,102.6,4613.0,90.6687,90.7572,90.651,90.7572,4613.0
2022-04-14 14:00:00,102.58,102.67,102.56,102.62,8871.0,90.7395,90.8191,90.7218,90.7749,8871.0
2022-04-14 14:05:00,102.62,102.64,102.5,102.5,5088.0,90.7749,90.7926,90.6687,90.6687,5088.0
2022-04-14 14:10:00,102.47,102.5,102.36,102.36,5229.0,90.6422,90.6687,90.5449,90.5449,5229.0
2022-04-14 14:15:00,102.32,102.32,102.23,102.25,7617.0,90.5095,90.5095,90.4299,90.4476,7617.0
2022-04-14 14:20:00,102.29,102.31,102.23,102.27,5180.0,90.483,90.5007,90.4299,90.4653,5180.0
2022-04-14 14:25:00,102.28,102.37,102.22,102.37,8551.0,90.4741,90.5537,90.4211,90.5537,8551.0
2022-04-14 14:30:00,102.37,102.41,102.31,102.36,6669.0,90.5537,90.5891,90.5007,90.5449,6669.0
2022-04-14 14:35:00,102.37,102.41,102.3,102.34,7188.0,90.5537,90.5891,90.4918,90.5272,7188.0
2022-04-14 14:40:00,102.35,102.39,102.32,102.37,5917.0,90.5361,90.5714,90.5095,90.5537,5917.0
2022-04-14 14:45:00,102.32,102.4,102.27,102.4,5934.0,90.5095,90.5803,90.4653,90.5803,5934.0
2022-04-14 14:50:00,102.41,102.43,102.25,102.29,5572.0,90.5891,90.6068,90.4476,90.483,5572.0
2022-04-14 14:55:00,102.29,102.32,102.18,102.27,12210.0,90.483,90.5095,90.3857,90.4653,12210.0
2022-04-14 15:00:00,102.27,102.4,102.27,102.34,11710.0,90.4653,90.5803,90.4653,90.5272,11710.0
2022-04-14 15:05:00,102.33,102.37,102.23,102.25,8358.0,90.5184,90.5537,90.4299,90.4476,8358.0
2022-04-14 15:10:00,102.25,102.27,102.19,102.19,6005.0,90.4476,90.4653,90.3945,90.3945,6005.0
2022-04-14 15:15:00,102.2,102.33,102.2,102.27,8080.0,90.4034,90.5184,90.4034,90.4653,8080.0
2022-04-14 15:20:00,102.28,102.34,102.2,102.23,7845.0,90.4741,90.5272,90.4034,90.4299,7845.0
2022-04-14 15:25:00,102.24,102.24,102.16,102.17,10699.0,90.4388,90.4388,90.368,90.3768,10699.0
2022-04-14 15:30:00,102.16,102.18,102.05,102.09,25655.0,90.368,90.3857,90.2707,90.3061,25655.0
2022-04-14 15:35:00,102.1,102.2,102.07,102.09,20342.0,90.3149,90.4034,90.2884,90.3061,20342.0
2022-04-14 15:40:00,102.11,102.16,102.06,102.15,13170.0,90.3238,90.368,90.2795,90.3591,13170.0
2022-04-14 15:45:00,102.14,102.14,102.01,102.07,18626.0,90.3503,90.3503,90.2353,90.2884,18626.0
2022-04-14 15:50:00,102.07,102.1,101.97,102.01,34611.0,90.2884,90.3149,90.1999,90.2353,34611.0
2022-04-14 15:55:00,102.06,102.11,101.97,102.04,142972.0,90.2795,90.3238,90.1999,90.2618,142972.0
2022-04-18 09:30:00,102.21,102.46,102.14,102.3,34771.0,90.4122,90.6334,90.3503,90.4918,34771.0
2022-04-18 09:35:00,102.27,102.56,102.25,102.5,10282.0,90.4653,90.7218,90.4476,90.6687,10282.0
2022-04-18 09:40:00,102.46,102.53,102.16,102.44,8201.0,90.6334,90.6953,90.368,90.6157,8201.0
2022-04-18 09:45:00,102.43,102.53,102.33,102.33,12351.0,90.6068,90.6953,90.5184,90.5184,12351.0
2022-04-18 09:50:00,102.29,102.41,102.2,102.2,6353.0,90.483,90.5891,90.4034,90.4034,6353.0
2022-04-18 09:55:00,102.17,102.23,101.85,101.99,13009.0,90.3768,90.4299,90.0938,90.2176,13009.0
2022-04-18 10:00:00,101.94,102.02,101.77,101.86,8494.0,90.1734,90.2441,90.023,90.1026,8494.0
2022-04-18 10:05:00,101.82,101.91,101.73,101.81,5378.0,90.0672,90.1468,89.9876,90.0584,5378.0
2022-04-18 10:10:00,101.86,101.94,101.82,101.86,5230.0,90.1026,90.1734,90.0672,90.1026,5230.0
2022-04-18 10:15:00,101.9,101.91,101.7,101.89,7891.0,90.138,90.1468,89.9611,90.1292,7891.0
2022-04-18 10:20:00,101.91,102.09,101.91,101.98,7775.0,90.1468,90.3061,90.1468,90.2088,7775.0
2022-04-18 10:25:00,101.99,101.99,101.71,101.71,7015.0,90.2176,90.2176,89.9699,89.9699,7015.0
2022-04-18 10:30:00,101.67,102.08,101.63,102.08,31558.0,89.9345,90.2972,89.8992,90.2972,31558.0
2022-04-18 10:35:00,102.06,102.33,102.06,102.1,5998.0,90.2795,90.5184,90.2795,90.3149,5998.0
2022-04-18 10:40:00,102.07,102.15,101.99,101.99,2414.0,90.2884,90.3591,90.2176,90.2176,2414.0
2022-04-18 10:45:00,101.94,101.98,101.85,101.86,3271.0,90.1734,90.2088,90.0938,90.1026,3271.0
2022-04-18 10:50:00,101.88,101.93,101.82,101.85,8570.0,90.1203,90.1645,90.0672,90.0938,8570.0
2022-04-18 10:55:00,101.82,101.98,101.82,101.98,6877.0,90.0672,90.2088,90.0672,90.2088,6877.0
2022-04-18 11:00:00,101.98,102.05,101.91,102.01,19994.0,90.2088,90.2707,90.1468,90.2353,19994.0
2022-04-18 11:05:00,102.0,102.06,101.9,102.01,11424.0,90.2265,90.2795,90.138,90.2353,11424.0
2022-04-18 11:10:00,101.97,102.06,101.92,102.06,7925.0,90.1999,90.2795,90.1557,90.2795,7925.0
2022-04-18 11:15:00,102.08,102.21,102.07,102.21,13139.0,90.2972,90.4122,90.2884,90.4122,13139.0
2022-04-18 11:20:00,102.21,102.21,102.04,102.07,8997.0,90.4122,90.4122,90.2618,90.2884,8997.0
2022-04-18 11:25:00,102.06,102.12,101.99,102.09,8514.0,90.2795,90.3326,90.2176,90.3061,8514.0
2022-04-18 11:30:00,102.11,102.21,102.03,102.14,14211.0,90.3238,90.4122,90.253,90.3503,14211.0
2022-04-18 11:35:00,102.14,102.15,102.02,102.06,8249.0,90.3503,90.3591,90.2441,90.2795,8249.0
2022-04-18 11:40:00,102.04,102.09,101.99,102.08,7227.0,90.2618,90.3061,90.2176,90.2972,7227.0
2022-04-18 11:45:00,102.07,102.08,102.02,102.06,10489.0,90.2884,90.2972,90.2441,90.2795,10489.0
2022-04-18 11:50:00,102.06,102.09,102.0,102.07,7084.0,90.2795,90.3061,90.2265,90.2884,7084.0
2022-04-18 11:55:00,102.08,102.16,102.05,102.16,10834.0,90.2972,90.368,90.2707,90.368,10834.0
2022-04-18 12:00:00,102.15,102.2,102.06,102.06,7719.0,90.3591,90.4034,90.2795,90.2795,7719.0
2022-04-18 12:05:00,102.05,102.16,102.02,102.13,7482.0,90.2707,90.368,90.2441,90.3414,7482.0
2022-04-18 12:10:00,102.13,102.35,102.1,102.35,14463.0,90.3414,90.5361,90.3149,90.5361,14463.0
2022-04-18 12:15:00,102.32,102.41,102.3,102.35,10438.0,90.5095,90.5891,90.4918,90.5361,10438.0
2022-04-18 12:20:00,102.36,102.4,102.34,102.38,5822.0,90.5449,90.5803,90.5272,90.5626,5822.0
2022-04-18 12:25:00,102.37,102.38,102.15,102.19,7326.0,90.5537,90.5626,90.3591,90.3945,7326.0
2022-04-18 12:30:00,102.22,102.22,102.12,102.12,9544.0,90.4211,90.4211,90.3326,90.3326,9544.0
2022-04-18 12:35:00,102.14,102.16,102.01,102.03,11724.0,90.3503,90.368,90.2353,90.253,11724.0
2022-04-18 12:40:00,102.03,102.03,101.85,101.87,7765.0,90.253,90.253,90.0938,90.1115,7765.0
2022-04-18 12:45:00,101.87,101.94,101.79,101.8,6500.0,90.1115,90.1734,90.0407,90.0495,6500.0
2022-04-18 12:50:00,101.81,101.91,101.8,101.91,5788.0,90.0584,90.1468,90.0495,90.1468,5788.0
2022-04-18 12:55:00,101.91,101.91,101.76,101.77,16637.0,90.1468,90.1468,90.0142,90.023,16637.0
2022-04-18 13:00:00,101.77,101.88,101.71,101.8,18190.0,90.023,90.1203,89.9699,90.0495,18190.0
2022-04-18 13:05:00,101.81,101.96,101.81,101.95,9637.0,90.0584,90.1911,90.0584,90.1822,9637.0
2022-04-18 13:10:00,101.93,101.98,101.84,101.85,8402.0,90.1645,90.2088,90.0849,90.0938,8402.0
2022-04-18 13:15:00,101.83,101.85,101.68,101.68,7770.0,90.0761,90.0938,89.9434,89.9434,7770.0
2022-04-18 13:20:00,101.66,101.79,101.61,101.79,4398.0,89.9257,90.0407,89.8815,90.0407,4398.0
2022-04-18 13:25:00,101.78,101.91,101.78,101.91,6337.0,90.0318,90.1468,90.0318,90.1468,6337.0
2022-04-18 13:30:00,101.91,102.03,101.9,101.95,12535.0,90.1468,90.253,90.138,90.1822,12535.0
2022-04-18 13:35:00,101.97,102.07,101.95,101.97,10928.0,90.1999,90.2884,90.1822,90.1999,10928.0
2022-04-18 13:40:00,101.99,102.03,101.93,101.94,6519.0,90.2176,90.253,90.1645,90.1734,6519.0
2022-04-18 13:45:00,101.92,101.96,101.8,101.91,8480.0,90.1557,90.1911,90.0495,90.1468,8480.0
2022-04-18 13:50:00,101.88,101.88,101.78,101.82,6921.0,90.1203,90.1203,90.0318,90.0672,6921.0
2022-04-18 13:55:00,101.85,101.96,101.82,101.84,6374.0,90.0938,90.1911,90.0672,90.0849,6374.0
2022-04-18 14:00:00,101.85,101.9,101.77,101.77,6998.0,90.0938,90.138,90.023,90.023,6998.0
2022-04-18 14:05:00,101.8,101.88,101.79,101.81,7172.0,90.0495,90.1203,90.0407,90.0584,7172.0
2022-04-18 14:10:00,101.81,101.96,101.81,101.94,3868.0,90.0584,90.1911,90.0584,90.1734,3868.0
2022-04-18 14:15:00,101.92,101.96,101.74,101.81,10163.0,90.1557,90.1911,89.9965,90.0584,10163.0
2022-04-18 14:20:00,101.81,101.81,101.64,101.75,11184.0,90.0584,90.0584,89.908,90.0053,11184.0
2022-04-18 14:25:00,101.75,101.8,101.61,101.62,12314.0,90.0053,90.0495,89.8815,89.8903,12314.0
2022-04-18 14:30:00,101.62,101.68,101.59,101.63,8204.0,89.8903,89.9434,89.8638,89.8992,8204.0
2022-04-18 14:35:00,101.63,101.72,101.6,101.63,12163.0,89.8992,89.9788,89.8726,89.8992,12163.0
2022-04-18 14:40:00,101.64,101.68,101.62,101.67,5775.0,89.908,89.9434,89.8903,89.9345,5775.0
2022-04-18 14:45:00,101.66,101.73,101.61,101.72,5855.0,89.9257,89.9876,89.8815,89.9788,5855.0
2022-04-18 14:50:00,101.73,101.75,101.68,101.7,18165.0,89.9876,90.0053,89.9434,89.9611,18165.0
2022-04-18 14:55:00,101.65,101.66,101.59,101.59,5875.0,89.9169,89.9257,89.8638,89.8638,5875.0
2022-04-18 15:00:00,101.59,101.63,101.55,101.58,6161.0,89.8638,89.8992,89.8284,89.8549,6161.0
2022-04-18 15:05:00,101.56,101.57,101.45,101.48,29879.0,89.8372,89.8461,89.7399,89.7665,29879.0
2022-04-18 15:10:00,101.5,101.59,101.41,101.41,13652.0,89.7842,89.8638,89.7046,89.7046,13652.0
2022-04-18 15:15:00,101.4,101.48,101.34,101.36,18803.0,89.6957,89.7665,89.6426,89.6603,18803.0
2022-04-18 15:20:00,101.38,101.39,101.3,101.32,7964.0,89.678,89.6869,89.6073,89.6249,7964.0
2022-04-18 15:25:00,101.32,101.34,101.23,101.26,15518.0,89.6249,89.6426,89.5453,89.5719,15518.0
2022-04-18 15:30:00,101.25,101.25,101.09,101.14,19868.0,89.563,89.563,89.4215,89.4657,19868.0
2022-04-18 15:35:00,101.11,101.3,101.11,101.27,17374.0,89.4392,89.6073,89.4392,89.5807,17374.0
2022-04-18 15:40:00,101.27,101.37,101.25,101.37,16902.0,89.5807,89.6692,89.563,89.6692,16902.0
2022-04-18 15:45:00,101.35,101.38,101.31,101.36,28379.0,89.6515,89.678,89.6161,89.6603,28379.0
2022-04-18 15:50:00,101.34,101.51,101.3,101.49,47214.0,89.6426,89.793,89.6073,89.7753,47214.0
2022-04-18 15:55:00,101.48,101.68,101.46,101.67,76933.0,89.7665,89.9434,89.7488,89.9345,76933.0
2022-04-19 09:30:00,101.82,102.08,101.7,101.84,43743.0,90.0672,90.2972,89.9611,90.0849,43743.0
2022-04-19 09:35:00,101.94,102.04,101.76,101.8,11740.0,90.1734,90.2618,90.0142,90.0495,11740.0
2022-04-19 09:40:00,101.78,101.99,101.71,101.99,9616.0,90.0318,90.2176,89.9699,90.2176,9616.0
2022-04-19 09:45:00,102.03,102.1,101.91,101.91,3738.0,90.253,90.3149,90.1468,90.1468,3738.0
2022-04-19 09:50:00,101.98,102.23,101.86,102.15,10006.0,90.2088,90.4299,90.1026,90.3591,10006.0
2022-04-19 09:55:00,102.15,102.18,101.97,102.13,7668.0,90.3591,90.3857,90.1999,90.3414,7668.0
2022-04-19 10:00:00,102.15,102.21,102.12,102.14,7667.0,90.3591,90.4122,90.3326,90.3503,7667.0
2022-04-19 10:05:00,102.13,102.16,101.88,101.93,14311.0,90.3414,90.368,90.1203,90.1645,14311.0
2022-04-19 10:10:00,101.95,101.99,101.89,101.89,5101.0,90.1822,90.2176,90.1292,90.1292,5101.0
2022-04-19 10:15:00,101.75,101.84,101.7,101.76,7443.0,90.0053,90.0849,89.9611,90.0142,7443.0
2022-04-19 10:20:00,101.74,101.93,101.74,101.93,11760.0,89.9965,90.1645,89.9965,90.1645,11760.0
2022-04-19 10:25:00,101.93,102.02,101.87,102.02,8700.0,90.1645,90.2441,90.1115,90.2441,8700.0
2022-04-19 10:30:00,102.02,102.13,101.96,101.96,9913.0,90.2441,90.3414,90.1911,90.1911,9913.0
2022-04-19 10:35:00,101.99,101.99,101.63,101.63,10816.0,90.2176,90.2176,89.8992,89.8992,10816.0
2022-04-19 10:40:00,101.62,101.66,101.53,101.53,26534.0,89.8903,89.9257,89.8107,89.8107,26534.0
2022-04-19 10:45:00,101.54,101.79,101.54,101.75,12021.0,89.8195,90.0407,89.8195,90.0053,12021.0
2022-04-19 10:50:00,101.73,101.74,101.58,101.63,7450.0,89.9876,89.9965,89.8549,89.8992,7450.0
2022-04-19 10:55:00,101.6,101.82,101.59,101.8,8075.0,89.8726,90.0672,89.8638,90.0495,8075.0
2022-04-19 11:00:00,101.87,102.05,101.8,102.05,7588.0,90.1115,90.2707,90.0495,90.2707,7588.0
2022-04-19 11:05:00,102.05,102.05,101.88,101.96,5447.0,90.2707,90.2707,90.1203,90.1911,5447.0
2022-04-19 11:10:00,101.95,102.08,101.93,102.04,7868.0,90.1822,90.2972,90.1645,90.2618,7868.0
2022-04-19 11:15:00,102.05,102.16,102.03,102.03,6529.0,90.2707,90.368,90.253,90.253,6529.0
2022-04-19 11:20:00,102.03,102.04,101.79,101.82,14819.0,90.253,90.2618,90.0407,90.0672,14819.0
2022-04-19 11:25:00,101.83,101.83,101.72,101.78,15600.0,90.0761,90.0761,89.9788,90.0318,15600.0
2022-04-19 11:30:00,101.82,101.9,101.7,101.74,12373.0,90.0672,90.138,89.9611,89.9965,12373.0
2022-04-19 11:35:00,101.78,101.85,101.74,101.77,7527.0,90.0318,90.0938,89.9965,90.023,7527.0
2022-04-19 11:40:00,101.76,101.79,101.69,101.75,17234.0,90.0142,90.0407,89.9522,90.0053,17234.0
2022-04-19 11:45:00,101.75,101.78,101.69,101.74,5110.0,90.0053,90.0318,89.9522,89.9965,5110.0
2022-04-19 11:50:00,101.76,101.92,101.76,101.86,12574.0,90.0142,90.1557,90.0142,90.1026,12574.0
2022-04-19 11:55:00,101.9,102.01,101.88,102.01,22027.0,90.138,90.2353,90.1203,90.2353,22027.0
2022-04-19 12:00:00,102.02,102.25,102.01,102.22,7377.0,90.2441,90.4476,90.2353,90.4211,7377.0
2022-04-19 12:05:00,102.22,102.22,102.05,102.07,9990.0,90.4211,90.4211,90.2707,90.2884,9990.0
2022-04-19 12:10:00,102.05,102.06,101.9,101.95,6700.0,90.2707,90.2795,90.138,90.1822,6700.0
2022-04-19 12:15:00,101.95,102.01,101.87,101.94,9902.0,90.1822,90.2353,90.1115,90.1734,9902.0
2022-04-19 12:20:00,101.94,101.98,101.88,101.91,11645.0,90.1734,90.2088,90.1203,90.1468,11645.0
2022-04-19 12:25:00,101.9,101.94,101.84,101.86,4011.0,90.138,90.1734,90.0849,90.1026,4011.0
2022-04-19 12:30:00,101.85,101.85,101.78,101.8,4107.0,90.0938,90.0938,90.0318,90.0495,4107.0
2022-04-19 12:35:00,101.82,101.84,101.73,101.73,3447.0,90.0672,90.0849,89.9876,89.9876,3447.0
2022-04-19 12:40:00,101.76,101.79,101.73,101.79,2653.0,90.0142,90.0407,89.9876,90.0407,2653.0
2022-04-19 12:45:00,101.76,101.82,101.73,101.73,7747.0,90.0142,90.0672,89.9876,89.9876,7747.0
2022-04-19 12:50:00,101.76,101.77,101.71,101.76,9579.0,90.0142,90.023,89.9699,90.0142,9579.0
2022-04-19 12:55:00,101.76,101.77,101.7,101.72,7631.0,90.0142,90.023,89.9611,89.9788,7631.0
2022-04-19 13:00:00,101.72,101.75,101.62,101.68,7821.0,89.9788,90.0053,89.8903,89.9434,7821.0
2022-04-19 13:05:00,101.67,101.78,101.64,101.73,3726.0,89.9345,90.0318,89.908,89.9876,3726.0
2022-04-19 13:10:00,101.72,101.76,101.67,101.69,3040.0,89.9788,90.0142,89.9345,89.9522,3040.0
2022-04-19 13:15:00,101.71,101.74,101.66,101.7,4363.0,89.9699,89.9965,89.9257,89.9611,4363.0
2022-04-19 13:20:00,101.7,101.75,101.65,101.65,2923.0,89.9611,90.0053,89.9169,89.9169,2923.0
2022-04-19 13:25:00,101.64,101.67,101.58,101.61,7450.0,89.908,89.9345,89.8549,89.8815,7450.0
2022-04-19 13:30:00,101.6,101.65,101.58,101.59,4777.0,89.8726,89.9169,89.8549,89.8638,4777.0
2022-04-19 13:35:00,101.57,101.67,101.55,101.67,5734.0,89.8461,89.9345,89.8284,89.9345,5734.0
2022-04-19 13:40:00,101.66,101.71,101.61,101.66,7407.0,89.9257,89.9699,89.8815,89.9257,7407.0
2022-04-19 13:45:00,101.65,101.74,101.64,101.69,9237.0,89.9169,89.9965,89.908,89.9522,9237.0
2022-04-19 13:50:00,101.76,101.81,101.75,101.77,4342.0,90.0142,90.0584,90.0053,90.023,4342.0
2022-04-19 13:55:00,101.78,101.83,101.76,101.77,4787.0,90.0318,90.0761,90.0142,90.023,4787.0
2022-04-19 14:00:00,101.77,101.81,101.71,101.75,6348.0,90.023,90.0584,89.9699,90.0053,6348.0
2022-04-19 14:05:00,101.77,101.87,101.77,101.83,3170.0,90.023,90.1115,90.023,90.0761,3170.0
2022-04-19 14:10:00,101.82,101.84,101.78,101.83,2713.0,90.0672,90.0849,90.0318,90.0761,2713.0
2022-04-19 14:15:00,101.82,101.91,101.82,101.89,3920.0,90.0672,90.1468,90.0672,90.1292,3920.0
2022-04-19 14:20:00,101.89,101.93,101.89,101.91,2881.0,90.1292,90.1645,90.1292,90.1468,2881.0
2022-04-19 14:25:00,101.94,101.94,101.84,101.85,6023.0,90.1734,90.1734,90.0849,90.0938,6023.0
2022-04-19 14:30:00,101.85,101.87,101.78,101.81,2712.0,90.0938,90.1115,90.0318,90.0584,2712.0
2022-04-19 14:35:00,101.82,101.86,101.81,101.84,4987.0,90.0672,90.1026,90.0584,90.0849,4987.0
2022-04-19 14:40:00,101.86,101.94,101.85,101.91,4170.0,90.1026,90.1734,90.0938,90.1468,4170.0
2022-04-19 14:45:00,101.92,102.02,101.92,102.01,7400.0,90.1557,90.2441,90.1557,90.2353,7400.0
2022-04-19 14:50:00,102.02,102.09,102.01,102.01,9632.0,90.2441,90.3061,90.2353,90.2353,9632.0
2022-04-19 14:55:00,102.03,102.14,102.03,102.12,4087.0,90.253,90.3503,90.253,90.3326,4087.0
2022-04-19 15:00:00,102.13,102.17,102.11,102.15,4538.0,90.3414,90.3768,90.3238,90.3591,4538.0
2022-04-19 15:05:00,102.15,102.15,102.06,102.12,8337.0,90.3591,90.3591,90.2795,90.3326,8337.0
2022-04-19 15:10:00,102.1,102.24,102.08,102.23,10403.0,90.3149,90.4388,90.2972,90.4299,10403.0
2022-04-19 15:15:00,102.23,102.3,102.2,102.3,7916.0,90.4299,90.4918,90.4034,90.4918,7916.0
2022-04-19 15:20:00,102.27,102.28,102.21,102.25,8872.0,90.4653,90.4741,90.4122,90.4476,8872.0
2022-04-19 15:25:00,102.23,102.26,102.2,102.26,11072.0,90.4299,90.4564,90.4034,90.4564,11072.0
2022-04-19 15:30:00,102.24,102.3,102.22,102.29,11696.0,90.4388,90.4918,90.4211,90.483,11696.0
2022-04-19 15:35:00,102.27,102.39,102.26,102.38,13704.0,90.4653,90.5714,90.4564,90.5626,13704.0
2022-04-19 15:40:00,102.36,102.4,102.28,102.31,16714.0,90.5449,90.5803,90.4741,90.5007,16714.0
2022-04-19 15:45:00,102.3,102.46,102.27,102.39,36760.0,90.4918,90.6334,90.4653,90.5714,36760.0
2022-04-19 15:50:00,102.39,102.64,102.38,102.48,42879.0,90.5714,90.7926,90.5626,90.651,42879.0
2022-04-19 15:55:00,102.49,102.51,102.34,102.44,110443.0,90.6599,90.6776,90.5272,90.6157,110443.0
2022-04-20 09:30:00,102.75,103.28,102.74,102.97,54855.0,90.8899,91.3587,90.881,91.0845,54855.0
2022-04-20 09:35:00,103.0,103.25,102.89,103.14,12691.0,91.111,91.3322,91.0137,91.2349,12691.0
2022-04-20 09:40:00,103.12,103.33,103.03,103.05,8639.0,91.2172,91.4029,91.1376,91.1553,8639.0
2022-04-20 09:45:00,103.09,103.1,102.67,102.85,17637.0,91.1906,91.1995,90.8191,90.9783,17637.0
2022-04-20 09:50:00,102.84,103.13,102.79,102.95,7771.0,90.9695,91.226,90.9253,91.0668,7771.0
2022-04-20 09:55:00,103.01,103.05,102.78,102.84,23105.0,91.1199,91.1553,90.9164,90.9695,23105.0
2022-04-20 10:00:00,102.87,103.02,102.8,102.89,19699.0,90.996,91.1287,90.9341,91.0137,19699.0
2022-04-20 10:05:00,102.89,103.1,102.85,102.87,37068.0,91.0137,91.1995,90.9783,90.996,37068.0
2022-04-20 10:10:00,102.88,102.96,102.7,102.78,22746.0,91.0049,91.0756,90.8457,90.9164,22746.0
2022-04-20 10:15:00,102.77,102.81,102.62,102.78,11700.0,90.9076,90.943,90.7749,90.9164,11700.0
2022-04-20 10:20:00,102.76,102.77,102.67,102.7,8509.0,90.8987,90.9076,90.8191,90.8457,8509.0
2022-04-20 10:25:00,102.73,102.75,102.54,102.67,10282.0,90.8722,90.8899,90.7041,90.8191,10282.0
2022-04-20 10:30:00,102.7,102.85,102.64,102.65,10374.0,90.8457,90.9783,90.7926,90.8014,10374.0
2022-04-20 10:35:00,102.68,102.72,102.63,102.67,5661.0,90.828,90.8633,90.7837,90.8191,5661.0
2022-04-20 10:40:00,102.67,102.67,102.47,102.57,34315.0,90.8191,90.8191,90.6422,90.7307,34315.0
2022-04-20 10:45:00,102.57,102.59,102.38,102.4,11850.0,90.7307,90.7484,90.5626,90.5803,11850.0
2022-04-20 10:50:00,102.36,102.54,102.31,102.51,46617.0,90.5449,90.7041,90.5007,90.6776,46617.0
2022-04-20 10:55:00,102.55,102.59,102.42,102.47,5315.0,90.713,90.7484,90.598,90.6422,5315.0
2022-04-20 11:00:00,102.48,102.52,102.32,102.32,13974.0,90.651,90.6864,90.5095,90.5095,13974.0
2022-04-20 11:05:00,102.32,102.47,102.26,102.47,9101.0,90.5095,90.6422,90.4564,90.6422,9101.0
2022-04-20 11:10:00,102.42,102.66,102.42,102.58,7446.0,90.598,90.8103,90.598,90.7395,7446.0
2022-04-20 11:15:00,102.59,102.59,102.5,102.56,15239.0,90.7484,90.7484,90.6687,90.7218,15239.0
2022-04-20 11:20:00,102.57,102.57,102.45,102.53,12506.0,90.7307,90.7307,90.6245,90.6953,12506.0
2022-04-20 11:25:00,102.54,102.59,102.47,102.56,16282.0,90.7041,90.7484,90.6422,90.7218,16282.0
2022-04-20 11:30:00,102.52,102.61,102.52,102.57,7623.0,90.6864,90.766,90.6864,90.7307,7623.0
2022-04-20 11:35:00,102.56,102.59,102.48,102.53,3040.0,90.7218,90.7484,90.651,90.6953,3040.0
2022-04-20 11:40:00,102.53,102.58,102.49,102.55,6230.0,90.6953,90.7395,90.6599,90.713,6230.0
2022-04-20 11:45:00,102.56,102.75,102.53,102.75,33669.0,90.7218,90.8899,90.6953,90.8899,33669.0
2022-04-20 11:50:00,102.73,102.95,102.73,102.93,10690.0,90.8722,91.0668,90.8722,91.0491,10690.0
2022-04-20 11:55:00,102.93,103.17,102.92,103.17,5085.0,91.0491,91.2614,91.0403,91.2614,5085.0
2022-04-20 12:00:00,103.18,103.18,102.96,103.01,10656.0,91.2702,91.2702,91.0756,91.1199,10656.0
2022-04-20 12:05:00,103.02,103.07,102.97,103.03,5362.0,91.1287,91.1729,91.0845,91.1376,5362.0
2022-04-20 12:10:00,103.0,103.0,102.89,102.92,3044.0,91.111,91.111,91.0137,91.0403,3044.0
2022-04-20 12:15:00,102.93,103.0,102.9,102.98,8256.0,91.0491,91.111,91.0226,91.0933,8256.0
2022-04-20 12:20:00,103.0,103.05,102.94,103.01,6029.0,91.111,91.1553,91.058,91.1199,6029.0
2022-04-20 12:25:00,102.99,103.01,102.86,102.88,3863.0,91.1022,91.1199,90.9872,91.0049,3863.0
2022-04-20 12:30:00,102.86,102.99,102.84,102.98,7382.0,90.9872,91.1022,90.9695,91.0933,7382.0
2022-04-20 12:35:00,102.95,103.08,102.91,103.08,6218.0,91.0668,91.1818,91.0314,91.1818,6218.0
2022-04-20 12:40:00,103.11,103.15,103.08,103.1,3850.0,91.2083,91.2437,91.1818,91.1995,3850.0
2022-04-20 12:45:00,103.08,103.2,103.07,103.18,4615.0,91.1818,91.2879,91.1729,91.2702,4615.0
2022-04-20 12:50:00,103.13,103.19,103.1,103.13,2581.0,91.226,91.2791,91.1995,91.226,2581.0
2022-04-20 12:55:00,103.13,103.22,103.09,103.16,15303.0,91.226,91.3056,91.1906,91.2526,15303.0
2022-04-20 13:00:00,103.2,103.21,103.14,103.15,4122.0,91.2879,91.2968,91.2349,91.2437,4122.0
2022-04-20 13:05:00,103.14,103.17,103.08,103.08,5127.0,91.2349,91.2614,91.1818,91.1818,5127.0
2022-04-20 13:10:00,103.06,103.09,103.0,103.02,4391.0,91.1641,91.1906,91.111,91.1287,4391.0
2022-04-20 13:15:00,103.02,103.07,102.91,102.93,8632.0,91.1287,91.1729,91.0314,91.0491,8632.0
2022-04-20 13:20:00,102.93,103.01,102.93,103.01,7141.0,91.0491,91.1199,91.0491,91.1199,7141.0
2022-04-20 13:25:00,103.0,103.05,102.94,102.99,10953.0,91.111,91.1553,91.058,91.1022,10953.0
2022-04-20 13:30:00,102.98,103.03,102.94,102.96,4536.0,91.0933,91.1376,91.058,91.0756,4536.0
2022-04-20 13:35:00,102.96,103.06,102.93,103.02,9912.0,91.0756,91.1641,91.0491,91.1287,9912.0
2022-04-20 13:40:00,103.01,103.14,103.0,103.13,4556.0,91.1199,91.2349,91.111,91.226,4556.0
2022-04-20 13:45:00,103.15,103.21,103.14,103.16,17629.0,91.2437,91.2968,91.2349,91.2526,17629.0
2022-04-20 13:50:00,103.17,103.21,103.13,103.13,8905.0,91.2614,91.2968,91.226,91.226,8905.0
2022-04-20 13:55:00,103.11,103.24,103.07,103.24,7534.0,91.2083,91.3233,91.1729,91.3233,7534.0
2022-04-20 14:00:00,103.23,103.27,103.21,103.24,7021.0,91.3145,91.3499,91.2968,91.3233,7021.0
2022-04-20 14:05:00,103.22,103.27,103.19,103.24,21804.0,91.3056,91.3499,91.2791,91.3233,21804.0
2022-04-20 14:10:00,103.24,103.34,103.24,103.27,5017.0,91.3233,91.4118,91.3233,91.3499,5017.0
2022-04-20 14:15:00,103.27,103.27,103.16,103.18,6796.0,91.3499,91.3499,91.2526,91.2702,6796.0
2022-04-20 14:20:00,103.19,103.27,103.19,103.22,6447.0,91.2791,91.3499,91.2791,91.3056,6447.0
2022-04-20 14:25:00,103.23,103.27,103.21,103.25,7726.0,91.3145,91.3499,91.2968,91.3322,7726.0
2022-04-20 14:30:00,103.23,103.23,103.13,103.14,5530.0,91.3145,91.3145,91.226,91.2349,5530.0
2022-04-20 14:35:00,103.14,103.21,103.05,103.2,9155.0,91.2349,91.2968,91.1553,91.2879,9155.0
2022-04-20 14:40:00,103.19,103.26,103.17,103.26,16825.0,91.2791,91.341,91.2614,91.341,16825.0
2022-04-20 14:45:00,103.24,103.24,103.12,103.12,16864.0,91.3233,91.3233,91.2172,91.2172,16864.0
2022-04-20 14:50:00,103.1,103.1,103.0,103.02,7431.0,91.1995,91.1995,91.111,91.1287,7431.0
2022-04-20 14:55:00,103.03,103.06,102.97,103.0,13177.0,91.1376,91.1641,91.0845,91.111,13177.0
2022-04-20 15:00:00,102.99,103.08,102.98,102.99,13346.0,91.1022,91.1818,91.0933,91.1022,13346.0
2022-04-20 15:05:00,102.99,103.0,102.85,102.94,13108.0,91.1022,91.111,90.9783,91.058,13108.0
2022-04-20 15:10:00,102.97,103.06,102.97,103.06,11646.0,91.0845,91.1641,91.0845,91.1641,11646.0
2022-04-20 15:15:00,103.06,103.07,102.92,102.97,11824.0,91.1641,91.1729,91.0403,91.0845,11824.0
2022-04-20 15:20:00,102.97,103.01,102.9,102.93,9972.0,91.0845,91.1199,91.0226,91.0491,9972.0
2022-04-20 15:25:00,102.94,103.05,102.9,102.94,9987.0,91.058,91.1553,91.0226,91.058,9987.0
2022-04-20 15:30:00,102.95,103.03,102.95,102.98,14734.0,91.0668,91.1376,91.0668,91.0933,14734.0
2022-04-20 15:35:00,102.96,102.97,102.87,102.9,16336.0,91.0756,91.0845,90.996,91.0226,16336.0
2022-04-20 15:40:00,102.91,102.95,102.84,102.85,23744.0,91.0314,91.0668,90.9695,90.9783,23744.0
2022-04-20 15:45:00,102.85,102.94,102.84,102.88,33779.0,90.9783,91.058,90.9695,91.0049,33779.0
2022-04-20 15:50:00,102.89,103.0,102.81,102.84,50711.0,91.0137,91.111,90.943,90.9695,50711.0
2022-04-20 15:55:00,102.84,102.87,102.75,102.84,136212.0,90.9695,90.996,90.8899,90.9695,136212.0
2022-04-21 09:30:00,102.54,102.78,102.04,102.17,66394.0,90.7041,90.9164,90.2618,90.3768,66394.0
2022-04-21 09:35:00,102.15,102.23,101.95,102.1,32564.0,90.3591,90.4299,90.1822,90.3149,32564.0
2022-04-21 09:40:00,102.12,102.4,102.11,102.19,16583.0,90.3326,90.5803,90.3238,90.3945,16583.0
2022-04-21 09:45:00,102.18,102.65,102.18,102.62,26078.0,90.3857,90.8014,90.3857,90.7749,26078.0
2022-04-21 09:50:00,102.61,102.81,102.57,102.78,30086.0,90.766,90.943,90.7307,90.9164,30086.0
2022-04-21 09:55:00,102.81,103.12,102.81,103.09,14355.0,90.943,91.2172,90.943,91.1906,14355.0
2022-04-21 10:00:00,103.1,103.1,102.95,103.07,24145.0,91.1995,91.1995,91.0668,91.1729,24145.0
2022-04-21 10:05:00,103.11,103.2,102.91,102.95,19923.0,91.2083,91.2879,91.0314,91.0668,19923.0
2022-04-21 10:10:00,102.92,103.07,102.91,102.98,23469.0,91.0403,91.1729,91.0314,91.0933,23469.0
2022-04-21 10:15:00,102.99,103.06,102.8,102.83,19118.0,91.1022,91.1641,90.9341,90.9606,19118.0
2022-04-21 10:20:00,102.87,103.03,102.82,102.82,10278.0,90.996,91.1376,90.9518,90.9518,10278.0
2022-04-21 10:25:00,102.84,102.85,102.66,102.66,25867.0,90.9695,90.9783,90.8103,90.8103,25867.0
2022-04-21 10:30:00,102.63,102.93,102.62,102.83,28350.0,90.7837,91.0491,90.7749,90.9606,28350.0
2022-04-21 10:35:00,102.81,102.81,102.59,102.63,24086.0,90.943,90.943,90.7484,90.7837,24086.0
2022-04-21 10:40:00,102.63,102.79,102.61,102.72,15046.0,90.7837,90.9253,90.766,90.8633,15046.0
2022-04-21 10:45:00,102.72,103.03,102.7,103.0,15188.0,90.8633,91.1376,90.8457,91.111,15188.0
2022-04-21 10:50:00,103.01,103.14,102.91,103.14,25198.0,91.1199,91.2349,91.0314,91.2349,25198.0
2022-04-21 10:55:00,103.11,103.17,103.02,103.06,11460.0,91.2083,91.2614,91.1287,91.1641,11460.0
2022-04-21 11:00:00,103.05,103.11,102.9,102.95,21821.0,91.1553,91.2083,91.0226,91.0668,21821.0
2022-04-21 11:05:00,102.97,103.04,102.9,102.95,25099.0,91.0845,91.1464,91.0226,91.0668,25099.0
2022-04-21 11:10:00,102.95,103.09,102.9,102.9,17228.0,91.0668,91.1906,91.0226,91.0226,17228.0
2022-04-21 11:15:00,102.88,103.02,102.86,102.98,15901.0,91.0049,91.1287,90.9872,91.0933,15901.0
2022-04-21 11:20:00,102.98,103.04,102.92,103.0,20740.0,91.0933,91.1464,91.0403,91.111,20740.0
2022-04-21 11:25:00,102.99,103.07,102.94,102.98,17438.0,91.1022,91.1729,91.058,91.0933,17438.0
2022-04-21 11:30:00,102.98,103.07,102.97,103.0,14688.0,91.0933,91.1729,91.0845,91.111,14688.0
2022-04-21 11:35:00,103.03,103.12,102.98,103.05,15763.0,91.1376,91.2172,91.0933,91.1553,15763.0
2022-04-21 11:40:00,103.05,103.11,103.0,103.09,12402.0,91.1553,91.2083,91.111,91.1906,12402.0
2022-04-21 11:45:00,103.11,103.28,103.1,103.28,8735.0,91.2083,91.3587,91.1995,91.3587,8735.0
2022-04-21 11:50:00,103.29,103.43,103.28,103.31,11279.0,91.3676,91.4914,91.3587,91.3852,11279.0
2022-04-21 11:55:00,103.3,103.51,103.26,103.41,10144.0,91.3764,91.5622,91.341,91.4737,10144.0
2022-04-21 12:00:00,103.39,103.39,102.94,102.94,95961.0,91.456,91.456,91.058,91.058,95961.0
2022-04-21 12:05:00,102.96,103.16,102.89,103.16,39661.0,91.0756,91.2526,91.0137,91.2526,39661.0
2022-04-21 12:10:00,103.16,103.16,102.97,103.02,15469.0,91.2526,91.2526,91.0845,91.1287,15469.0
2022-04-21 12:15:00,103.05,103.16,103.04,103.16,3074.0,91.1553,91.2526,91.1464,91.2526,3074.0
2022-04-21 12:20:00,103.13,103.17,103.02,103.05,64095.0,91.226,91.2614,91.1287,91.1553,64095.0
2022-04-21 12:25:00,103.05,103.17,103.0,103.12,3466.0,91.1553,91.2614,91.111,91.2172,3466.0
2022-04-21 12:30:00,103.09,103.25,103.05,103.24,4921.0,91.1906,91.3322,91.1553,91.3233,4921.0
2022-04-21 12:35:00,103.24,103.29,103.07,103.1,61315.0,91.3233,91.3676,91.1729,91.1995,61315.0
2022-04-21 12:40:00,103.13,103.14,102.98,103.0,10698.0,91.226,91.2349,91.0933,91.111,10698.0
2022-04-21 12:45:00,103.0,103.09,102.98,103.01,8085.0,91.111,91.1906,91.0933,91.1199,8085.0
2022-04-21 12:50:00,103.02,103.02,102.76,102.81,8493.0,91.1287,91.1287,90.8987,90.943,8493.0
2022-04-21 12:55:00,102.81,102.87,102.75,102.81,4410.0,90.943,90.996,90.8899,90.943,4410.0
2022-04-21 13:00:00,102.83,102.87,102.71,102.71,9195.0,90.9606,90.996,90.8545,90.8545,9195.0
2022-04-21 13:05:00,102.72,102.74,102.67,102.7,6244.0,90.8633,90.881,90.8191,90.8457,6244.0
2022-04-21 13:10:00,102.67,102.8,102.63,102.74,8863.0,90.8191,90.9341,90.7837,90.881,8863.0
2022-04-21 13:15:00,102.77,102.79,102.6,102.62,8965.0,90.9076,90.9253,90.7572,90.7749,8965.0
2022-04-21 13:20:00,102.59,102.63,102.49,102.59,14471.0,90.7484,90.7837,90.6599,90.7484,14471.0
2022-04-21 13:25:00,102.57,102.65,102.54,102.63,9984.0,90.7307,90.8014,90.7041,90.7837,9984.0
2022-04-21 13:30:00,102.6,102.65,102.52,102.56,11157.0,90.7572,90.8014,90.6864,90.7218,11157.0
2022-04-21 13:35:00,102.52,102.61,102.5,102.53,10666.0,90.6864,90.766,90.6687,90.6953,10666.0
2022-04-21 13:40:00,102.5,102.57,102.41,102.46,10404.0,90.6687,90.7307,90.5891,90.6334,10404.0
2022-04-21 13:45:00,102.45,102.7,102.45,102.63,14738.0,90.6245,90.8457,90.6245,90.7837,14738.0
2022-04-21 13:50:00,102.61,102.66,102.58,102.61,10570.0,90.766,90.8103,90.7395,90.766,10570.0
2022-04-21 13:55:00,102.62,102.93,102.61,102.9,53010.0,90.7749,91.0491,90.766,91.0226,53010.0
2022-04-21 14:00:00,102.87,102.89,102.77,102.85,66622.0,90.996,91.0137,90.9076,90.9783,66622.0
2022-04-21 14:05:00,102.83,103.12,102.83,103.12,29156.0,90.9606,91.2172,90.9606,91.2172,29156.0
2022-04-21 14:10:00,103.11,103.2,102.98,103.15,16149.0,91.2083,91.2879,91.0933,91.2437,16149.0
2022-04-21 14:15:00,103.19,103.21,103.08,103.11,13674.0,91.2791,91.2968,91.1818,91.2083,13674.0
2022-04-21 14:20:00,103.14,103.28,103.1,103.16,11138.0,91.2349,91.3587,91.1995,91.2526,11138.0
2022-04-21 14:25:00,103.16,103.18,103.1,103.12,19610.0,91.2526,91.2702,91.1995,91.2172,19610.0
2022-04-21 14:30:00,103.12,103.18,103.03,103.03,13850.0,91.2172,91.2702,91.1376,91.1376,13850.0
2022-04-21 14:35:00,103.03,103.07,102.95,102.96,11889.0,91.1376,91.1729,91.0668,91.0756,11889.0
2022-04-21 14:40:00,102.95,103.05,102.94,102.95,24307.0,91.0668,91.1553,91.058,91.0668,24307.0
2022-04-21 14:45:00,102.95,102.95,102.81,102.83,12726.0,91.0668,91.0668,90.943,90.9606,12726.0
2022-04-21 14:50:00,102.84,102.88,102.76,102.77,11778.0,90.9695,91.0049,90.8987,90.9076,11778.0
2022-04-21 14:55:00,102.75,102.78,102.57,102.57,19450.0,90.8899,90.9164,90.7307,90.7307,19450.0
2022-04-21 15:00:00,102.56,102.57,102.34,102.35,11507.0,90.7218,90.7307,90.5272,90.5361,11507.0
2022-04-21 15:05:00,102.34,102.48,102.34,102.38,11941.0,90.5272,90.651,90.5272,90.5626,11941.0
2022-04-21 15:10:00,102.41,102.45,102.36,102.41,11166.0,90.5891,90.6245,90.5449,90.5891,11166.0
2022-04-21 15:15:00,102.42,102.49,102.38,102.48,11622.0,90.598,90.6599,90.5626,90.651,11622.0
2022-04-21 15:20:00,102.48,102.53,102.43,102.53,19429.0,90.651,90.6953,90.6068,90.6953,19429.0
2022-04-21 15:25:00,102.53,102.62,102.41,102.54,13372.0,90.6953,90.7749,90.5891,90.7041,13372.0
2022-04-21 15:30:00,102.54,102.61,102.35,102.35,25558.0,90.7041,90.766,90.5361,90.5361,25558.0
2022-04-21 15:35:00,102.35,102.35,102.11,102.2,32959.0,90.5361,90.5361,90.3238,90.4034,32959.0
2022-04-21 15:40:00,102.21,102.32,102.16,102.19,35037.0,90.4122,90.5095,90.368,90.3945,35037.0
2022-04-21 15:45:00,102.17,102.17,101.98,102.02,49560.0,90.3768,90.3768,90.2088,90.2441,49560.0
2022-04-21 15:50:00,102.0,102.25,101.95,102.13,83847.0,90.2265,90.4476,90.1822,90.3414,83847.0
2022-04-21 15:55:00,102.12,102.17,101.99,102.12,114510.0,90.3326,90.3768,90.2176,90.3326,114510.0
2022-04-22 09:30:00,102.0,102.15,101.54,101.85,61448.0,90.2265,90.3591,89.8195,90.0938,61448.0
2022-04-22 09:35:00,101.86,101.97,101.66,101.76,13472.0,90.1026,90.1999,89.9257,90.0142,13472.0
2022-04-22 09:40:00,101.85,101.92,101.68,101.7,14573.0,90.0938,90.1557,89.9434,89.9611,14573.0
2022-04-22 09:45:00,101.6,101.73,101.53,101.72,6862.0,89.8726,89.9876,89.8107,89.9788,6862.0
2022-04-22 09:50:00,101.72,101.73,101.38,101.53,14907.0,89.9788,89.9876,89.678,89.8107,14907.0
2022-04-22 09:55:00,101.53,101.61,101.43,101.55,8722.0,89.8107,89.8815,89.7222,89.8284,8722.0
2022-04-22 10:00:00,101.57,101.74,101.36,101.61,10697.0,89.8461,89.9965,89.6603,89.8815,10697.0
2022-04-22 10:05:00,101.65,101.83,101.4,101.49,36815.0,89.9169,90.0761,89.6957,89.7753,36815.0
2022-04-22 10:10:00,101.47,101.6,101.27,101.47,12937.0,89.7576,89.8726,89.5807,89.7576,12937.0
2022-04-22 10:15:00,101.49,101.59,101.44,101.59,6516.0,89.7753,89.8638,89.7311,89.8638,6516.0
2022-04-22 10:20:00,101.59,101.72,101.56,101.65,32101.0,89.8638,89.9788,89.8372,89.9169,32101.0
2022-04-22 10:25:00,101.65,101.69,101.5,101.5,25418.0,89.9169,89.9522,89.7842,89.7842,25418.0
2022-04-22 10:30:00,101.49,101.6,101.4,101.44,19724.0,89.7753,89.8726,89.6957,89.7311,19724.0
2022-04-22 10:35:00,101.45,101.45,101.26,101.39,9608.0,89.7399,89.7399,89.5719,89.6869,9608.0
2022-04-22 10:40:00,101.37,101.43,101.32,101.39,8856.0,89.6692,89.7222,89.6249,89.6869,8856.0
2022-04-22 10:45:00,101.35,101.37,101.04,101.08,21876.0,89.6515,89.6692,89.3773,89.4126,21876.0
2022-04-22 10:50:00,101.09,101.24,101.03,101.21,11666.0,89.4215,89.5542,89.3684,89.5276,11666.0
2022-04-22 10:55:00,101.2,101.33,101.13,101.3,11655.0,89.5188,89.6338,89.4569,89.6073,11655.0
2022-04-22 11:00:00,101.31,101.51,101.29,101.51,10386.0,89.6161,89.793,89.5984,89.793,10386.0
2022-04-22 11:05:00,101.44,101.57,101.38,101.44,9290.0,89.7311,89.8461,89.678,89.7311,9290.0
2022-04-22 11:10:00,101.42,101.42,101.18,101.19,4740.0,89.7134,89.7134,89.5011,89.5099,4740.0
2022-04-22 11:15:00,101.16,101.18,100.97,101.01,4856.0,89.4834,89.5011,89.3153,89.3507,4856.0
2022-04-22 11:20:00,101.01,101.06,100.92,101.04,7419.0,89.3507,89.395,89.2711,89.3773,7419.0
2022-04-22 11:25:00,101.07,101.24,101.07,101.18,19201.0,89.4038,89.5542,89.4038,89.5011,19201.0
2022-04-22 11:30:00,101.15,101.2,100.85,100.87,8017.0,89.4746,89.5188,89.2092,89.2269,8017.0
2022-04-22 11:35:00,100.85,101.13,100.83,101.13,10491.0,89.2092,89.4569,89.1915,89.4569,10491.0
2022-04-22 11:40:00,101.14,101.17,100.99,100.99,10817.0,89.4657,89.4923,89.333,89.333,10817.0
2022-04-22 11:45:00,100.98,101.01,100.95,101.01,4666.0,89.3242,89.3507,89.2977,89.3507,4666.0
2022-04-22 11:50:00,101.0,101.06,100.89,100.92,3815.0,89.3419,89.395,89.2446,89.2711,3815.0
2022-04-22 11:55:00,100.89,101.01,100.85,101.0,6992.0,89.2446,89.3507,89.2092,89.3419,6992.0
2022-04-22 12:00:00,100.99,101.02,100.95,100.98,5524.0,89.333,89.3596,89.2977,89.3242,5524.0
2022-04-22 12:05:00,100.98,101.12,100.97,101.12,6638.0,89.3242,89.448,89.3153,89.448,6638.0
2022-04-22 12:10:00,101.12,101.2,101.08,101.12,2865.0,89.448,89.5188,89.4126,89.448,2865.0
2022-04-22 12:15:00,101.14,101.18,101.09,101.17,10497.0,89.4657,89.5011,89.4215,89.4923,10497.0
2022-04-22 12:20:00,101.11,101.15,101.08,101.15,13574.0,89.4392,89.4746,89.4126,89.4746,13574.0
2022-04-22 12:25:00,101.16,101.33,101.16,101.33,6750.0,89.4834,89.6338,89.4834,89.6338,6750.0
2022-04-22 12:30:00,101.32,101.38,101.2,101.31,20649.0,89.6249,89.678,89.5188,89.6161,20649.0
2022-04-22 12:35:00,101.28,101.37,101.22,101.24,10637.0,89.5896,89.6692,89.5365,89.5542,10637.0
2022-04-22 12:40:00,101.23,101.34,101.22,101.33,11653.0,89.5453,89.6426,89.5365,89.6338,11653.0
2022-04-22 12:45:00,101.36,101.36,101.22,101.28,11642.0,89.6603,89.6603,89.5365,89.5896,11642.0
2022-04-22 12:50:00,101.27,101.33,101.18,101.18,10728.0,89.5807,89.6338,89.5011,89.5011,10728.0
2022-04-22 12:55:00,101.19,101.28,101.17,101.26,6484.0,89.5099,89.5896,89.4923,89.5719,6484.0
2022-04-22 13:00:00,101.24,101.24,101.04,101.06,6769.0,89.5542,89.5542,89.3773,89.395,6769.0
2022-04-22 13:05:00,101.06,101.22,101.05,101.18,11864.0,89.395,89.5365,89.3861,89.5011,11864.0
2022-04-22 13:10:00,101.19,101.19,101.08,101.11,18383.0,89.5099,89.5099,89.4126,89.4392,18383.0
2022-04-22 13:15:00,101.11,101.12,101.0,101.0,10361.0,89.4392,89.448,89.3419,89.3419,10361.0
2022-04-22 13:20:00,100.98,101.08,100.88,101.04,8289.0,89.3242,89.4126,89.2357,89.3773,8289.0
2022-04-22 13:25:00,101.03,101.28,101.03,101.28,9080.0,89.3684,89.5896,89.3684,89.5896,9080.0
2022-04-22 13:30:00,101.28,101.36,101.21,101.3,9635.0,89.5896,89.6603,89.5276,89.6073,9635.0
2022-04-22 13:35:00,101.25,101.27,101.16,101.2,4269.0,89.563,89.5807,89.4834,89.5188,4269.0
2022-04-22 13:40:00,101.17,101.19,101.11,101.16,4522.0,89.4923,89.5099,89.4392,89.4834,4522.0
2022-04-22 13:45:00,101.19,101.27,101.19,101.25,2943.0,89.5099,89.5807,89.5099,89.563,2943.0
2022-04-22 13:50:00,101.22,101.27,101.2,101.22,2792.0,89.5365,89.5807,89.5188,89.5365,2792.0
2022-04-22 13:55:00,101.22,101.29,101.22,101.26,2793.0,89.5365,89.5984,89.5365,89.5719,2793.0
2022-04-22 14:00:00,101.2,101.25,101.19,101.22,2148.0,89.5188,89.563,89.5099,89.5365,2148.0
2022-04-22 14:05:00,101.23,101.26,101.19,101.23,4485.0,89.5453,89.5719,89.5099,89.5453,4485.0
2022-04-22 14:10:00,101.25,101.25,101.15,101.16,5643.0,89.563,89.563,89.4746,89.4834,5643.0
2022-04-22 14:15:00,101.13,101.27,101.13,101.24,8897.0,89.4569,89.5807,89.4569,89.5542,8897.0
2022-04-22 14:20:00,101.2,101.23,101.15,101.22,4525.0,89.5188,89.5453,89.4746,89.5365,4525.0
2022-04-22 14:25:00,101.23,101.28,101.19,101.28,8179.0,89.5453,89.5896,89.5099,89.5896,8179.0
2022-04-22 14:30:00,101.27,101.31,101.2,101.27,10456.0,89.5807,89.6161,89.5188,89.5807,10456.0
2022-04-22 14:35:00,101.26,101.27,101.2,101.22,3188.0,89.5719,89.5807,89.5188,89.5365,3188.0
2022-04-22 14:40:00,101.24,101.31,101.19,101.2,7921.0,89.5542,89.6161,89.5099,89.5188,7921.0
2022-04-22 14:45:00,101.23,101.23,101.15,101.17,3551.0,89.5453,89.5453,89.4746,89.4923,3551.0
2022-04-22 14:50:00,101.18,101.18,101.07,101.07,6097.0,89.5011,89.5011,89.4038,89.4038,6097.0
2022-04-22 14:55:00,101.06,101.06,100.91,101.01,5079.0,89.395,89.395,89.2623,89.3507,5079.0
2022-04-22 15:00:00,101.02,101.04,100.92,100.98,4427.0,89.3596,89.3773,89.2711,89.3242,4427.0
2022-04-22 15:05:00,100.98,101.01,100.95,100.97,5209.0,89.3242,89.3507,89.2977,89.3153,5209.0
2022-04-22 15:10:00,100.95,101.14,100.86,101.05,9444.0,89.2977,89.4657,89.218,89.3861,9444.0
2022-04-22 15:15:00,101.06,101.11,100.96,101.05,22610.0,89.395,89.4392,89.3065,89.3861,22610.0
2022-04-22 15:20:00,101.06,101.1,100.96,100.96,24915.0,89.395,89.4303,89.3065,89.3065,24915.0
2022-04-22 15:25:00,100.98,101.1,100.97,101.0,47193.0,89.3242,89.4303,89.3153,89.3419,47193.0
2022-04-22 15:30:00,101.03,101.21,101.02,101.19,14512.0,89.3684,89.5276,89.3596,89.5099,14512.0
2022-04-22 15:35:00,101.19,101.22,101.06,101.16,31606.0,89.5099,89.5365,89.395,89.4834,31606.0
2022-04-22 15:40:00,101.16,101.2,100.92,100.94,22083.0,89.4834,89.5188,89.2711,89.2888,22083.0
2022-04-22 15:45:00,100.93,100.94,100.75,100.77,18886.0,89.28,89.2888,89.1207,89.1384,18886.0
2022-04-22 15:50:00,100.76,100.76,100.26,100.32,69832.0,89.1296,89.1296,88.6873,88.7404,69832.0
2022-04-22 15:55:00,100.35,100.35,100.12,100.23,179940.0,88.7669,88.7669,88.5635,88.6608,179940.0
2022-04-25 09:30:00,100.49,100.74,99.47,99.49,107031.0,88.8907,89.1119,87.9885,88.0062,107031.0
2022-04-25 09:35:00,99.49,99.56,99.22,99.53,53326.0,88.0062,88.0681,87.7673,88.0416,53326.0
2022-04-25 09:40:00,99.56,100.02,99.48,99.74,15610.0,88.0681,88.475,87.9973,88.2273,15610.0
2022-04-25 09:45:00,99.77,99.98,99.55,99.55,31695.0,88.2539,88.4396,88.0592,88.0592,31695.0
2022-04-25 09:50:00,99.55,99.77,99.19,99.24,10521.0,88.0592,88.2539,87.7408,87.785,10521.0
2022-04-25 09:55:00,99.24,99.3,98.82,98.88,23991.0,87.785,87.8381,87.4135,87.4666,23991.0
2022-04-25 10:00:00,98.88,99.21,98.88,99.06,19134.0,87.4666,87.7585,87.4666,87.6258,19134.0
2022-04-25 10:05:00,99.05,99.24,98.98,99.05,23640.0,87.617,87.785,87.555,87.617,23640.0
2022-04-25 10:10:00,99.06,99.19,98.96,98.97,19398.0,87.6258,87.7408,87.5374,87.5462,19398.0
2022-04-25 10:15:00,98.99,99.19,98.96,99.09,18297.0,87.5639,87.7408,87.5374,87.6523,18297.0
2022-04-25 10:20:00,99.11,99.26,98.99,99.22,30667.0,87.67,87.8027,87.5639,87.7673,30667.0
2022-04-25 10:25:00,99.23,99.27,98.92,98.97,16300.0,87.7762,87.8116,87.502,87.5462,16300.0
2022-04-25 10:30:00,98.91,99.1,98.87,99.07,23830.0,87.4931,87.6612,87.4577,87.6347,23830.0
2022-04-25 10:35:00,99.1,99.44,99.08,99.3,20363.0,87.6612,87.9619,87.6435,87.8381,20363.0
2022-04-25 10:40:00,99.31,99.31,98.79,98.87,19143.0,87.847,87.847,87.387,87.4577,19143.0
2022-04-25 10:45:00,98.87,99.21,98.86,99.11,16421.0,87.4577,87.7585,87.4489,87.67,16421.0
2022-04-25 10:50:00,99.13,99.27,99.06,99.24,10211.0,87.6877,87.8116,87.6258,87.785,10211.0
2022-04-25 10:55:00,99.22,99.37,99.04,99.09,69669.0,87.7673,87.9,87.6081,87.6523,69669.0
2022-04-25 11:00:00,99.08,99.17,98.99,99.13,65400.0,87.6435,87.7231,87.5639,87.6877,65400.0
2022-04-25 11:05:00,99.2,99.2,98.96,99.0,31844.0,87.7496,87.7496,87.5374,87.5727,31844.0
2022-04-25 11:10:00,98.94,99.33,98.85,99.3,10586.0,87.5197,87.8646,87.44,87.8381,10586.0
2022-04-25 11:15:00,99.27,99.34,99.14,99.19,14104.0,87.8116,87.8735,87.6966,87.7408,14104.0
2022-04-25 11:20:00,99.19,99.26,99.01,99.19,11392.0,87.7408,87.8027,87.5816,87.7408,11392.0
2022-04-25 11:25:00,99.2,99.29,99.07,99.14,9093.0,87.7496,87.8293,87.6347,87.6966,9093.0
2022-04-25 11:30:00,99.1,99.1,98.9,99.01,15216.0,87.6612,87.6612,87.4843,87.5816,15216.0
2022-04-25 11:35:00,99.03,99.19,99.03,99.05,11579.0,87.5993,87.7408,87.5993,87.617,11579.0
2022-04-25 11:40:00,99.03,99.11,98.94,98.94,11861.0,87.5993,87.67,87.5197,87.5197,11861.0
2022-04-25 11:45:00,98.92,98.97,98.81,98.85,19004.0,87.502,87.5462,87.4047,87.44,19004.0
2022-04-25 11:50:00,98.86,98.9,98.57,98.65,21199.0,87.4489,87.4843,87.1924,87.2631,21199.0
2022-04-25 11:55:00,98.68,98.93,98.68,98.92,12139.0,87.2897,87.5108,87.2897,87.502,12139.0
2022-04-25 12:00:00,98.93,99.04,98.88,98.98,21480.0,87.5108,87.6081,87.4666,87.555,21480.0
2022-04-25 12:05:00,98.98,99.27,98.97,99.24,14377.0,87.555,87.8116,87.5462,87.785,14377.0
2022-04-25 12:10:00,99.23,99.23,98.81,98.85,13558.0,87.7762,87.7762,87.4047,87.44,13558.0
2022-04-25 12:15:00,98.83,98.88,98.53,98.63,11293.0,87.4224,87.4666,87.157,87.2454,11293.0
2022-04-25 12:20:00,98.63,99.13,98.63,99.13,18831.0,87.2454,87.6877,87.2454,87.6877,18831.0
2022-04-25 12:25:00,99.23,99.28,99.1,99.15,20750.0,87.7762,87.8204,87.6612,87.7054,20750.0
2022-04-25 12:30:00,99.17,99.29,99.09,99.21,9158.0,87.7231,87.8293,87.6523,87.7585,9158.0
2022-04-25 12:35:00,99.2,99.34,99.2,99.26,7150.0,87.7496,87.8735,87.7496,87.8027,7150.0
2022-04-25 12:40:00,99.23,99.25,99.05,99.05,6254.0,87.7762,87.7939,87.617,87.617,6254.0
2022-04-25 12:45:00,99.03,99.18,99.02,99.16,9227.0,87.5993,87.732,87.5904,87.7143,9227.0
2022-04-25 12:50:00,99.18,99.23,99.07,99.11,8996.0,87.732,87.7762,87.6347,87.67,8996.0
2022-04-25 12:55:00,99.09,99.24,99.05,99.21,9236.0,87.6523,87.785,87.617,87.7585,9236.0
2022-04-25 13:00:00,99.22,99.23,99.04,99.12,9999.0,87.7673,87.7762,87.6081,87.6789,9999.0
2022-04-25 13:05:00,99.14,99.23,99.07,99.19,14314.0,87.6966,87.7762,87.6347,87.7408,14314.0
2022-04-25 13:10:00,99.19,99.33,99.19,99.26,8823.0,87.7408,87.8646,87.7408,87.8027,8823.0
2022-04-25 13:15:00,99.28,99.35,99.02,99.06,10307.0,87.8204,87.8823,87.5904,87.6258,10307.0
2022-04-25 13:20:00,99.06,99.13,99.03,99.09,7164.0,87.6258,87.6877,87.5993,87.6523,7164.0
2022-04-25 13:25:00,99.12,99.26,99.08,99.18,44435.0,87.6789,87.8027,87.6435,87.732,44435.0
2022-04-25 13:30:00,99.19,99.22,99.03,99.09,14489.0,87.7408,87.7673,87.5993,87.6523,14489.0
2022-04-25 13:35:00,99.09,99.09,98.95,99.07,39237.0,87.6523,87.6523,87.5285,87.6347,39237.0
2022-04-25 13:40:00,99.08,99.25,99.07,99.25,52123.0,87.6435,87.7939,87.6347,87.7939,52123.0
2022-04-25 13:45:00,99.27,99.28,99.12,99.2,8830.0,87.8116,87.8204,87.6789,87.7496,8830.0
2022-04-25 13:50:00,99.19,99.39,99.14,99.36,9912.0,87.7408,87.9177,87.6966,87.8912,9912.0
2022-04-25 13:55:00,99.35,99.49,99.34,99.48,9755.0,87.8823,88.0062,87.8735,87.9973,9755.0
2022-04-25 14:00:00,99.5,99.54,99.3,99.34,12127.0,88.015,88.0504,87.8381,87.8735,12127.0
2022-04-25 14:05:00,99.35,99.6,99.35,99.57,15452.0,87.8823,88.1035,87.8823,88.0769,15452.0
2022-04-25 14:10:00,99.55,99.65,99.45,99.61,23835.0,88.0592,88.1477,87.9708,88.1123,23835.0
2022-04-25 14:15:00,99.63,99.84,99.62,99.73,8582.0,88.13,88.3158,88.1212,88.2185,8582.0
2022-04-25 14:20:00,99.72,99.88,99.65,99.74,15130.0,88.2096,88.3512,88.1477,88.2273,15130.0
2022-04-25 14:25:00,99.71,99.96,99.71,99.94,10958.0,88.2008,88.4219,88.2008,88.4042,10958.0
2022-04-25 14:30:00,99.95,100.1,99.93,100.02,11699.0,88.4131,88.5458,88.3954,88.475,11699.0
2022-04-25 14:35:00,100.01,100.04,99.92,99.95,18928.0,88.4662,88.4927,88.3865,88.4131,18928.0
2022-04-25 14:40:00,99.95,99.95,99.73,99.78,41826.0,88.4131,88.4131,88.2185,88.2627,41826.0
2022-04-25 14:45:00,99.75,100.01,99.71,99.76,39642.0,88.2362,88.4662,88.2008,88.245,39642.0
2022-04-25 14:50:00,99.77,100.0,99.77,99.97,28317.0,88.2539,88.4573,88.2539,88.4308,28317.0
2022-04-25 14:55:00,99.98,100.02,99.79,99.84,37821.0,88.4396,88.475,88.2715,88.3158,37821.0
2022-04-25 15:00:00,99.84,99.84,99.7,99.75,10064.0,88.3158,88.3158,88.1919,88.2362,10064.0
2022-04-25 15:05:00,99.77,99.93,99.74,99.9,12623.0,88.2539,88.3954,88.2273,88.3688,12623.0
2022-04-25 15:10:00,99.89,100.04,99.89,100.03,13140.0,88.36,88.4927,88.36,88.4838,13140.0
2022-04-25 15:15:00,100.04,100.18,100.04,100.12,13376.0,88.4927,88.6165,88.4927,88.5635,13376.0
2022-04-25 15:20:00,100.13,100.34,100.13,100.32,13598.0,88.5723,88.7581,88.5723,88.7404,13598.0
2022-04-25 15:25:00,100.33,100.44,100.18,100.44,20837.0,88.7492,88.8465,88.6165,88.8465,20837.0
2022-04-25 15:30:00,100.44,100.55,100.36,100.51,16934.0,88.8465,88.9438,88.7758,88.9084,16934.0
2022-04-25 15:35:00,100.5,100.68,100.48,100.66,19588.0,88.8996,89.0588,88.8819,89.0411,19588.0
2022-04-25 15:40:00,100.66,100.78,100.58,100.75,26767.0,89.0411,89.1473,88.9704,89.1207,26767.0
2022-04-25 15:45:00,100.77,101.04,100.73,100.84,50621.0,89.1384,89.3773,89.103,89.2003,50621.0
2022-04-25 15:50:00,100.84,100.89,100.64,100.65,62377.0,89.2003,89.2446,89.0234,89.0323,62377.0
2022-04-25 15:55:00,100.65,100.65,100.34,100.5,167707.0,89.0323,89.0323,88.7581,88.8996,167707.0
2022-04-26 09:30:00,100.26,100.54,99.96,100.41,43512.0,88.6873,88.935,88.4219,88.82,43512.0
2022-04-26 09:35:00,100.34,100.7,100.28,100.67,9628.0,88.7581,89.0765,88.705,89.05,9628.0
2022-04-26 09:40:00,100.75,100.75,100.56,100.64,11707.0,89.1207,89.1207,88.9527,89.0234,11707.0
2022-04-26 09:45:00,100.52,100.7,100.4,100.61,10136.0,88.9173,89.0765,88.8111,88.9969,10136.0
2022-04-26 09:50:00,100.6,100.82,100.5,100.57,15006.0,88.9881,89.1827,88.8996,88.9615,15006.0
2022-04-26 09:55:00,100.61,100.86,100.52,100.84,5556.0,88.9969,89.218,88.9173,89.2003,5556.0
2022-04-26 10:00:00,100.77,101.13,100.76,101.07,11837.0,89.1384,89.4569,89.1296,89.4038,11837.0
2022-04-26 10:05:00,101.07,101.15,100.84,100.93,13936.0,89.4038,89.4746,89.2003,89.28,13936.0
2022-04-26 10:10:00,100.9,101.0,100.76,100.91,4776.0,89.2534,89.3419,89.1296,89.2623,4776.0
2022-04-26 10:15:00,100.89,100.9,100.5,100.51,5805.0,89.2446,89.2534,88.8996,88.9084,5805.0
2022-04-26 10:20:00,100.47,100.5,100.29,100.36,6542.0,88.8731,88.8996,88.7138,88.7758,6542.0
2022-04-26 10:25:00,100.37,100.65,100.35,100.64,11789.0,88.7846,89.0323,88.7669,89.0234,11789.0
2022-04-26 10:30:00,100.66,100.72,100.51,100.61,11039.0,89.0411,89.0942,88.9084,88.9969,11039.0
2022-04-26 10:35:00,100.6,100.75,100.57,100.63,7570.0,88.9881,89.1207,88.9615,89.0146,7570.0
2022-04-26 10:40:00,100.64,100.64,100.31,100.31,7297.0,89.0234,89.0234,88.7315,88.7315,7297.0
2022-04-26 10:45:00,100.34,100.45,100.27,100.43,10919.0,88.7581,88.8554,88.6961,88.8377,10919.0
2022-04-26 10:50:00,100.43,100.73,100.43,100.68,18542.0,88.8377,89.103,88.8377,89.0588,18542.0
2022-04-26 10:55:00,100.68,100.9,100.68,100.79,5300.0,89.0588,89.2534,89.0588,89.1561,5300.0
2022-04-26 11:00:00,100.78,101.18,100.75,101.18,9596.0,89.1473,89.5011,89.1207,89.5011,9596.0
2022-04-26 11:05:00,101.16,101.26,101.14,101.23,12532.0,89.4834,89.5719,89.4657,89.5453,12532.0
2022-04-26 11:10:00,101.24,101.47,101.21,101.45,12383.0,89.5542,89.7576,89.5276,89.7399,12383.0
2022-04-26 11:15:00,101.43,101.52,101.39,101.45,12427.0,89.7222,89.8019,89.6869,89.7399,12427.0
2022-04-26 11:20:00,101.45,101.51,101.31,101.31,16117.0,89.7399,89.793,89.6161,89.6161,16117.0
2022-04-26 11:25:00,101.25,101.32,101.25,101.3,2741.0,89.563,89.6249,89.563,89.6073,2741.0
2022-04-26 11:30:00,101.22,101.22,100.84,100.93,8857.0,89.5365,89.5365,89.2003,89.28,8857.0
2022-04-26 11:35:00,100.92,100.94,100.74,100.82,8477.0,89.2711,89.2888,89.1119,89.1827,8477.0
2022-04-26 11:40:00,100.83,100.85,100.72,100.79,8034.0,89.1915,89.2092,89.0942,89.1561,8034.0
2022-04-26 11:45:00,100.79,100.94,100.75,100.93,6697.0,89.1561,89.2888,89.1207,89.28,6697.0
2022-04-26 11:50:00,100.92,101.03,100.91,100.97,8393.0,89.2711,89.3684,89.2623,89.3153,8393.0
2022-04-26 11:55:00,100.95,100.97,100.83,100.87,4960.0,89.2977,89.3153,89.1915,89.2269,4960.0
2022-04-26 12:00:00,100.87,100.88,100.72,100.76,6099.0,89.2269,89.2357,89.0942,89.1296,6099.0
2022-04-26 12:05:00,100.76,100.8,100.68,100.78,8232.0,89.1296,89.165,89.0588,89.1473,8232.0
2022-04-26 12:10:00,100.73,100.73,100.61,100.64,5014.0,89.103,89.103,88.9969,89.0234,5014.0
2022-04-26 12:15:00,100.63,100.67,100.52,100.59,6304.0,89.0146,89.05,88.9173,88.9792,6304.0
2022-04-26 12:20:00,100.59,100.67,100.5,100.5,12407.0,88.9792,89.05,88.8996,88.8996,12407.0
2022-04-26 12:25:00,100.5,100.69,100.49,100.63,4342.0,88.8996,89.0677,88.8907,89.0146,4342.0
2022-04-26 12:30:00,100.58,100.59,100.41,100.41,5216.0,88.9704,88.9792,88.82,88.82,5216.0
2022-04-26 12:35:00,100.45,100.53,100.22,100.28,8811.0,88.8554,88.9261,88.6519,88.705,8811.0
2022-04-26 12:40:00,100.29,100.38,100.2,100.32,5787.0,88.7138,88.7934,88.6342,88.7404,5787.0
2022-04-26 12:45:00,100.27,100.31,100.18,100.22,5446.0,88.6961,88.7315,88.6165,88.6519,5446.0
2022-04-26 12:50:00,100.21,100.36,100.2,100.3,4711.0,88.6431,88.7758,88.6342,88.7227,4711.0
2022-04-26 12:55:00,100.35,100.6,100.34,100.6,8379.0,88.7669,88.9881,88.7581,88.9881,8379.0
2022-04-26 13:00:00,100.59,100.62,100.28,100.28,5844.0,88.9792,89.0057,88.705,88.705,5844.0
2022-04-26 13:05:00,100.29,100.46,100.29,100.41,5345.0,88.7138,88.8642,88.7138,88.82,5345.0
2022-04-26 13:10:00,100.39,100.54,100.39,100.41,9067.0,88.8023,88.935,88.8023,88.82,9067.0
2022-04-26 13:15:00,100.38,100.4,100.24,100.24,3073.0,88.7934,88.8111,88.6696,88.6696,3073.0
2022-04-26 13:20:00,100.2,100.26,100.13,100.14,6115.0,88.6342,88.6873,88.5723,88.5811,6115.0
2022-04-26 13:25:00,100.13,100.17,100.05,100.14,6872.0,88.5723,88.6077,88.5015,88.5811,6872.0
2022-04-26 13:30:00,100.15,100.17,100.04,100.16,8216.0,88.59,88.6077,88.4927,88.5988,8216.0
2022-04-26 13:35:00,100.14,100.14,100.04,100.11,6104.0,88.5811,88.5811,88.4927,88.5546,6104.0
2022-04-26 13:40:00,100.09,100.33,100.08,100.33,3938.0,88.5369,88.7492,88.5281,88.7492,3938.0
2022-04-26 13:45:00,100.34,100.39,100.26,100.31,4493.0,88.7581,88.8023,88.6873,88.7315,4493.0
2022-04-26 13:50:00,100.28,100.29,100.14,100.16,3816.0,88.705,88.7138,88.5811,88.5988,3816.0
2022-04-26 13:55:00,100.16,100.17,99.95,99.98,7930.0,88.5988,88.6077,88.4131,88.4396,7930.0
2022-04-26 14:00:00,99.98,100.1,99.95,100.01,10454.0,88.4396,88.5458,88.4131,88.4662,10454.0
2022-04-26 14:05:00,100.0,100.08,99.94,100.01,8009.0,88.4573,88.5281,88.4042,88.4662,8009.0
2022-04-26 14:10:00,100.0,100.06,99.98,100.06,2210.0,88.4573,88.5104,88.4396,88.5104,2210.0
2022-04-26 14:15:00,100.06,100.17,100.03,100.16,7380.0,88.5104,88.6077,88.4838,88.5988,7380.0
2022-04-26 14:20:00,100.18,100.32,100.18,100.19,19376.0,88.6165,88.7404,88.6165,88.6254,19376.0
2022-04-26 14:25:00,100.18,100.18,99.95,100.07,7296.0,88.6165,88.6165,88.4131,88.5192,7296.0
2022-04-26 14:30:00,100.08,100.09,99.8,99.87,8159.0,88.5281,88.5369,88.2804,88.3423,8159.0
2022-04-26 14:35:00,99.88,99.97,99.88,99.93,11695.0,88.3512,88.4308,88.3512,88.3954,11695.0
2022-04-26 14:40:00,99.93,99.96,99.73,99.77,17737.0,88.3954,88.4219,88.2185,88.2539,17737.0
2022-04-26 14:45:00,99.79,99.85,99.72,99.81,7908.0,88.2715,88.3246,88.2096,88.2892,7908.0
2022-04-26 14:50:00,99.82,99.98,99.79,99.9,5314.0,88.2981,88.4396,88.2715,88.3688,5314.0
2022-04-26 14:55:00,99.93,99.94,99.85,99.91,5992.0,88.3954,88.4042,88.3246,88.3777,5992.0
2022-04-26 15:00:00,99.87,99.93,99.72,99.73,5113.0,88.3423,88.3954,88.2096,88.2185,5113.0
2022-04-26 15:05:00,99.75,99.79,99.65,99.78,7378.0,88.2362,88.2715,88.1477,88.2627,7378.0
2022-04-26 15:10:00,99.77,99.86,99.71,99.71,5852.0,88.2539,88.3335,88.2008,88.2008,5852.0
2022-04-26 15:15:00,99.73,99.73,99.55,99.57,8068.0,88.2185,88.2185,88.0592,88.0769,8068.0
2022-04-26 15:20:00,99.57,99.72,99.54,99.69,14999.0,88.0769,88.2096,88.0504,88.1831,14999.0
2022-04-26 15:25:00,99.7,99.72,99.49,99.58,10224.0,88.1919,88.2096,88.0062,88.0858,10224.0
2022-04-26 15:30:00,99.59,99.66,99.48,99.53,13575.0,88.0946,88.1566,87.9973,88.0416,13575.0
2022-04-26 15:35:00,99.54,99.69,99.48,99.69,16485.0,88.0504,88.1831,87.9973,88.1831,16485.0
2022-04-26 15:40:00,99.73,99.76,99.45,99.55,34522.0,88.2185,88.245,87.9708,88.0592,34522.0
2022-04-26 15:45:00,99.55,99.6,99.38,99.53,22658.0,88.0592,88.1035,87.9089,88.0416,22658.0
2022-04-26 15:50:00,99.51,99.6,99.42,99.51,48917.0,88.0239,88.1035,87.9443,88.0239,48917.0
2022-04-26 15:55:00,99.52,99.54,99.2,99.24,127666.0,88.0327,88.0504,87.7496,87.785,127666.0
2022-04-27 09:30:00,99.67,99.67,98.86,98.93,61708.0,88.1654,88.1654,87.4489,87.5108,61708.0
2022-04-27 09:35:00,98.95,98.98,98.2,98.27,22840.0,87.5285,87.555,86.8651,86.927,22840.0
2022-04-27 09:40:00,98.43,98.92,98.39,98.92,5859.0,87.0685,87.502,87.0331,87.502,5859.0
2022-04-27 09:45:00,98.91,99.3,98.82,99.3,13806.0,87.4931,87.8381,87.4135,87.8381,13806.0
2022-04-27 09:50:00,99.26,99.57,99.26,99.57,18083.0,87.8027,88.0769,87.8027,88.0769,18083.0
2022-04-27 09:55:00,99.53,99.83,99.5,99.83,16644.0,88.0416,88.3069,88.015,88.3069,16644.0
2022-04-27 10:00:00,99.84,100.08,99.82,100.04,20117.0,88.3158,88.5281,88.2981,88.4927,20117.0
2022-04-27 10:05:00,100.07,100.13,99.93,100.08,17369.0,88.5192,88.5723,88.3954,88.5281,17369.0
2022-04-27 10:10:00,100.06,100.18,99.83,99.83,17508.0,88.5104,88.6165,88.3069,88.3069,17508.0
2022-04-27 10:15:00,99.8,99.83,99.55,99.56,11509.0,88.2804,88.3069,88.0592,88.0681,11509.0
2022-04-27 10:20:00,99.57,99.79,99.41,99.65,9712.0,88.0769,88.2715,87.9354,88.1477,9712.0
2022-04-27 10:25:00,99.66,99.75,99.56,99.58,7565.0,88.1566,88.2362,88.0681,88.0858,7565.0
2022-04-27 10:30:00,99.48,99.48,99.21,99.3,7523.0,87.9973,87.9973,87.7585,87.8381,7523.0
2022-04-27 10:35:00,99.39,99.63,99.34,99.54,8423.0,87.9177,88.13,87.8735,88.0504,8423.0
2022-04-27 10:40:00,99.54,99.79,99.52,99.73,13017.0,88.0504,88.2715,88.0327,88.2185,13017.0
2022-04-27 10:45:00,99.73,99.9,99.71,99.88,11015.0,88.2185,88.3688,88.2008,88.3512,11015.0
2022-04-27 10:50:00,99.93,100.04,99.92,99.94,8609.0,88.3954,88.4927,88.3865,88.4042,8609.0
2022-04-27 10:55:00,99.95,100.1,99.79,99.79,12180.0,88.4131,88.5458,88.2715,88.2715,12180.0
2022-04-27 11:00:00,99.77,99.81,99.5,99.53,10738.0,88.2539,88.2892,88.015,88.0416,10738.0
2022-04-27 11:05:00,99.55,99.6,99.44,99.56,6471.0,88.0592,88.1035,87.9619,88.0681,6471.0
2022-04-27 11:10:00,99.52,99.53,99.36,99.43,9139.0,88.0327,88.0416,87.8912,87.9531,9139.0
2022-04-27 11:15:00,99.43,99.84,99.43,99.76,9360.0,87.9531,88.3158,87.9531,88.245,9360.0
2022-04-27 11:20:00,99.8,99.82,99.72,99.75,11149.0,88.2804,88.2981,88.2096,88.2362,11149.0
2022-04-27 11:25:00,99.76,100.03,99.75,100.0,15284.0,88.245,88.4838,88.2362,88.4573,15284.0
2022-04-27 11:30:00,100.02,100.1,99.89,100.05,16403.0,88.475,88.5458,88.36,88.5015,16403.0
2022-04-27 11:35:00,100.01,100.14,99.98,100.02,9761.0,88.4662,88.5811,88.4396,88.475,9761.0
2022-04-27 11:40:00,99.97,100.11,99.97,100.06,9430.0,88.4308,88.5546,88.4308,88.5104,9430.0
2022-04-27 11:45:00,100.06,100.2,99.99,100.15,17651.0,88.5104,88.6342,88.4485,88.59,17651.0
2022-04-27 11:50:00,100.16,100.2,99.98,99.99,7666.0,88.5988,88.6342,88.4396,88.4485,7666.0
2022-04-27 11:55:00,100.0,100.14,100.0,100.14,6758.0,88.4573,88.5811,88.4573,88.5811,6758.0
2022-04-27 12:00:00,100.17,100.33,100.17,100.28,14809.0,88.6077,88.7492,88.6077,88.705,14809.0
2022-04-27 12:05:00,100.24,100.33,100.19,100.31,18134.0,88.6696,88.7492,88.6254,88.7315,18134.0
2022-04-27 12:10:00,100.31,100.31,100.15,100.15,13605.0,88.7315,88.7315,88.59,88.59,13605.0
2022-04-27 12:15:00,100.19,100.22,100.1,100.1,8291.0,88.6254,88.6519,88.5458,88.5458,8291.0
2022-04-27 12:20:00,100.17,100.26,100.15,100.2,8999.0,88.6077,88.6873,88.59,88.6342,8999.0
2022-04-27 12:25:00,100.2,100.34,100.19,100.32,78024.0,88.6342,88.7581,88.6254,88.7404,78024.0
2022-04-27 12:30:00,100.3,100.42,100.17,100.21,10587.0,88.7227,88.8288,88.6077,88.6431,10587.0
2022-04-27 12:35:00,100.24,100.32,100.19,100.32,10131.0,88.6696,88.7404,88.6254,88.7404,10131.0
2022-04-27 12:40:00,100.34,100.49,100.29,100.49,8768.0,88.7581,88.8907,88.7138,88.8907,8768.0
2022-04-27 12:45:00,100.47,100.57,100.37,100.47,10843.0,88.8731,88.9615,88.7846,88.8731,10843.0
2022-04-27 12:50:00,100.44,100.47,100.37,100.45,12027.0,88.8465,88.8731,88.7846,88.8554,12027.0
2022-04-27 12:55:00,100.45,100.56,100.43,100.56,20523.0,88.8554,88.9527,88.8377,88.9527,20523.0
2022-04-27 13:00:00,100.59,100.62,100.32,100.49,35366.0,88.9792,89.0057,88.7404,88.8907,35366.0
2022-04-27 13:05:00,100.46,100.53,100.27,100.32,9839.0,88.8642,88.9261,88.6961,88.7404,9839.0
2022-04-27 13:10:00,100.36,100.61,100.31,100.54,55350.0,88.7758,88.9969,88.7315,88.935,55350.0
2022-04-27 13:15:00,100.54,100.7,100.53,100.65,28797.0,88.935,89.0765,88.9261,89.0323,28797.0
2022-04-27 13:20:00,100.7,100.78,100.62,100.65,30110.0,89.0765,89.1473,89.0057,89.0323,30110.0
2022-04-27 13:25:00,100.66,100.83,100.54,100.77,81548.0,89.0411,89.1915,88.935,89.1384,81548.0
2022-04-27 13:30:00,100.75,100.89,100.75,100.75,50728.0,89.1207,89.2446,89.1207,89.1207,50728.0
2022-04-27 13:35:00,100.77,100.88,100.59,100.72,224380.0,89.1384,89.2357,88.9792,89.0942,224380.0
2022-04-27 13:40:00,100.71,100.82,100.64,100.76,33909.0,89.0854,89.1827,89.0234,89.1296,33909.0
2022-04-27 13:45:00,100.73,100.86,100.67,100.76,25574.0,89.103,89.218,89.05,89.1296,25574.0
2022-04-27 13:50:00,100.76,100.88,100.74,100.88,19545.0,89.1296,89.2357,89.1119,89.2357,19545.0
2022-04-27 13:55:00,100.88,100.9,100.68,100.74,19415.0,89.2357,89.2534,89.0588,89.1119,19415.0
2022-04-27 14:00:00,100.73,100.76,100.48,100.69,48443.0,89.103,89.1296,88.8819,89.0677,48443.0
2022-04-27 14:05:00,100.67,100.81,100.67,100.74,13433.0,89.05,89.1738,89.05,89.1119,13433.0
2022-04-27 14:10:00,100.72,100.72,100.5,100.57,23547.0,89.0942,89.0942,88.8996,88.9615,23547.0
2022-04-27 14:15:00,100.57,100.62,100.48,100.49,21971.0,88.9615,89.0057,88.8819,88.8907,21971.0
2022-04-27 14:20:00,100.5,100.6,100.44,100.46,14613.0,88.8996,88.9881,88.8465,88.8642,14613.0
2022-04-27 14:25:00,100.44,100.49,100.42,100.44,12010.0,88.8465,88.8907,88.8288,88.8465,12010.0
2022-04-27 14:30:00,100.45,100.51,100.38,100.4,23861.0,88.8554,88.9084,88.7934,88.8111,23861.0
2022-04-27 14:35:00,100.39,100.41,100.18,100.33,15347.0,88.8023,88.82,88.6165,88.7492,15347.0
2022-04-27 14:40:00,100.38,100.65,100.38,100.54,20697.0,88.7934,89.0323,88.7934,88.935,20697.0
2022-04-27 14:45:00,100.54,100.58,100.31,100.33,12311.0,88.935,88.9704,88.7315,88.7492,12311.0
2022-04-27 14:50:00,100.35,100.35,100.16,100.18,9372.0,88.7669,88.7669,88.5988,88.6165,9372.0
2022-04-27 14:55:00,100.16,100.16,99.98,100.04,30737.0,88.5988,88.5988,88.4396,88.4927,30737.0
2022-04-27 15:00:00,100.02,100.07,99.83,99.83,16079.0,88.475,88.5192,88.3069,88.3069,16079.0
2022-04-27 15:05:00,99.83,99.96,99.8,99.86,14855.0,88.3069,88.4219,88.2804,88.3335,14855.0
2022-04-27 15:10:00,99.88,99.96,99.74,99.96,18355.0,88.3512,88.4219,88.2273,88.4219,18355.0
2022-04-27 15:15:00,99.96,100.22,99.9,100.18,38372.0,88.4219,88.6519,88.3688,88.6165,38372.0
2022-04-27 15:20:00,100.15,100.21,100.01,100.07,53808.0,88.59,88.6431,88.4662,88.5192,53808.0
2022-04-27 15:25:00,100.06,100.23,100.06,100.1,33296.0,88.5104,88.6608,88.5104,88.5458,33296.0
2022-04-27 15:30:00,100.11,100.19,99.99,100.02,198908.0,88.5546,88.6254,88.4485,88.475,198908.0
2022-04-27 15:35:00,100.01,100.05,99.82,99.87,25302.0,88.4662,88.5015,88.2981,88.3423,25302.0
2022-04-27 15:40:00,99.87,100.05,99.85,99.98,26032.0,88.3423,88.5015,88.3246,88.4396,26032.0
2022-04-27 15:45:00,99.97,100.04,99.73,99.81,32643.0,88.4308,88.4927,88.2185,88.2892,32643.0
2022-04-27 15:50:00,99.8,99.8,99.52,99.7,57591.0,88.2804,88.2804,88.0327,88.1919,57591.0
2022-04-27 15:55:00,99.69,99.74,99.43,99.57,188562.0,88.1831,88.2273,87.9531,88.0769,188562.0
2022-04-28 09:30:00,100.06,100.06,98.45,99.65,94000.0,88.5104,88.5104,87.0862,88.1477,94000.0
2022-04-28 09:35:00,99.61,100.72,99.34,100.33,49101.0,88.1123,89.0942,87.8735,88.7492,49101.0
2022-04-28 09:40:00,100.27,100.89,99.78,100.89,39046.0,88.6961,89.2446,88.2627,89.2446,39046.0
2022-04-28 09:45:00,100.79,101.35,100.46,101.21,33166.0,89.1561,89.6515,88.8642,89.5276,33166.0
2022-04-28 09:50:00,101.28,101.31,100.98,101.19,11499.0,89.5896,89.6161,89.3242,89.5099,11499.0
2022-04-28 09:55:00,101.26,101.28,100.95,101.06,9683.0,89.5719,89.5896,89.2977,89.395,9683.0
2022-04-28 10:00:00,101.08,101.27,100.83,100.84,13696.0,89.4126,89.5807,89.1915,89.2003,13696.0
2022-04-28 10:05:00,100.78,101.2,100.77,101.16,5171.0,89.1473,89.5188,89.1384,89.4834,5171.0
2022-04-28 10:10:00,101.27,101.65,101.24,101.6,16555.0,89.5807,89.9169,89.5542,89.8726,16555.0
2022-04-28 10:15:00,101.61,101.95,101.55,101.75,15627.0,89.8815,90.1822,89.8284,90.0053,15627.0
2022-04-28 10:20:00,101.81,102.1,101.64,102.08,17261.0,90.0584,90.3149,89.908,90.2972,17261.0
2022-04-28 10:25:00,102.06,102.06,101.56,101.68,28849.0,90.2795,90.2795,89.8372,89.9434,28849.0
2022-04-28 10:30:00,101.61,101.65,101.41,101.59,15646.0,89.8815,89.9169,89.7046,89.8638,15646.0
2022-04-28 10:35:00,101.57,101.75,101.51,101.62,13426.0,89.8461,90.0053,89.793,89.8903,13426.0
2022-04-28 10:40:00,101.62,102.06,101.62,102.04,17219.0,89.8903,90.2795,89.8903,90.2618,17219.0
2022-04-28 10:45:00,102.04,102.04,101.48,101.5,22997.0,90.2618,90.2618,89.7665,89.7842,22997.0
2022-04-28 10:50:00,101.49,101.63,101.37,101.53,49050.0,89.7753,89.8992,89.6692,89.8107,49050.0
2022-04-28 10:55:00,101.52,101.62,101.37,101.38,17902.0,89.8019,89.8903,89.6692,89.678,17902.0
2022-04-28 11:00:00,101.38,101.62,101.36,101.53,18916.0,89.678,89.8903,89.6603,89.8107,18916.0
2022-04-28 11:05:00,101.54,101.73,101.52,101.52,12855.0,89.8195,89.9876,89.8019,89.8019,12855.0
2022-04-28 11:10:00,101.48,101.65,101.43,101.53,11022.0,89.7665,89.9169,89.7222,89.8107,11022.0
2022-04-28 11:15:00,101.55,101.57,101.19,101.36,13782.0,89.8284,89.8461,89.5099,89.6603,13782.0
2022-04-28 11:20:00,101.35,101.58,101.33,101.48,11157.0,89.6515,89.8549,89.6338,89.7665,11157.0
2022-04-28 11:25:00,101.48,101.75,101.48,101.73,23143.0,89.7665,90.0053,89.7665,89.9876,23143.0
2022-04-28 11:30:00,101.73,101.99,101.65,101.93,21883.0,89.9876,90.2176,89.9169,90.1645,21883.0
2022-04-28 11:35:00,101.95,102.06,101.85,101.89,18217.0,90.1822,90.2795,90.0938,90.1292,18217.0
2022-04-28 11:40:00,101.87,101.97,101.7,101.97,10590.0,90.1115,90.1999,89.9611,90.1999,10590.0
2022-04-28 11:45:00,101.96,102.02,101.69,101.84,8714.0,90.1911,90.2441,89.9522,90.0849,8714.0
2022-04-28 11:50:00,101.87,102.19,101.86,102.19,9498.0,90.1115,90.3945,90.1026,90.3945,9498.0
2022-04-28 11:55:00,102.18,102.21,102.03,102.06,7417.0,90.3857,90.4122,90.253,90.2795,7417.0
2022-04-28 12:00:00,102.09,102.2,102.08,102.16,6964.0,90.3061,90.4034,90.2972,90.368,6964.0
2022-04-28 12:05:00,102.15,102.2,102.06,102.2,8599.0,90.3591,90.4034,90.2795,90.4034,8599.0
2022-04-28 12:10:00,102.22,102.4,102.2,102.37,6264.0,90.4211,90.5803,90.4034,90.5537,6264.0
2022-04-28 12:15:00,102.36,102.48,102.36,102.43,5654.0,90.5449,90.651,90.5449,90.6068,5654.0
2022-04-28 12:20:00,102.44,102.67,102.44,102.59,9061.0,90.6157,90.8191,90.6157,90.7484,9061.0
2022-04-28 12:25:00,102.57,102.76,102.51,102.66,17642.0,90.7307,90.8987,90.6776,90.8103,17642.0
2022-04-28 12:30:00,102.67,102.67,102.41,102.44,10926.0,90.8191,90.8191,90.5891,90.6157,10926.0
2022-04-28 12:35:00,102.41,102.51,102.37,102.43,17415.0,90.5891,90.6776,90.5537,90.6068,17415.0
2022-04-28 12:40:00,102.43,102.54,102.4,102.4,14484.0,90.6068,90.7041,90.5803,90.5803,14484.0
2022-04-28 12:45:00,102.37,102.41,102.1,102.19,19061.0,90.5537,90.5891,90.3149,90.3945,19061.0
2022-04-28 12:50:00,102.2,102.2,101.99,102.11,15590.0,90.4034,90.4034,90.2176,90.3238,15590.0
2022-04-28 12:55:00,102.08,102.28,102.07,102.24,13645.0,90.2972,90.4741,90.2884,90.4388,13645.0
2022-04-28 13:00:00,102.25,102.27,102.01,102.02,15870.0,90.4476,90.4653,90.2353,90.2441,15870.0
2022-04-28 13:05:00,102.03,102.2,101.96,102.1,17249.0,90.253,90.4034,90.1911,90.3149,17249.0
2022-04-28 13:10:00,102.05,102.14,101.98,102.08,19315.0,90.2707,90.3503,90.2088,90.2972,19315.0
2022-04-28 13:15:00,102.11,102.21,102.08,102.18,17965.0,90.3238,90.4122,90.2972,90.3857,17965.0
2022-04-28 13:20:00,102.18,102.21,101.91,101.92,13533.0,90.3857,90.4122,90.1468,90.1557,13533.0
2022-04-28 13:25:00,101.92,102.05,101.85,102.01,13145.0,90.1557,90.2707,90.0938,90.2353,13145.0
2022-04-28 13:30:00,102.02,102.12,101.92,101.96,11009.0,90.2441,90.3326,90.1557,90.1911,11009.0
2022-04-28 13:35:00,102.01,102.06,101.9,101.99,16047.0,90.2353,90.2795,90.138,90.2176,16047.0
2022-04-28 13:40:00,102.0,102.12,101.95,101.98,8933.0,90.2265,90.3326,90.1822,90.2088,8933.0
2022-04-28 13:45:00,101.99,102.16,101.98,102.04,11853.0,90.2176,90.368,90.2088,90.2618,11853.0
2022-04-28 13:50:00,102.04,102.05,101.85,101.85,13365.0,90.2618,90.2707,90.0938,90.0938,13365.0
2022-04-28 13:55:00,101.85,101.86,101.68,101.68,14107.0,90.0938,90.1026,89.9434,89.9434,14107.0
2022-04-28 14:00:00,101.68,101.82,101.61,101.64,22614.0,89.9434,90.0672,89.8815,89.908,22614.0
2022-04-28 14:05:00,101.62,101.85,101.61,101.79,15850.0,89.8903,90.0938,89.8815,90.0407,15850.0
2022-04-28 14:10:00,101.81,101.87,101.7,101.86,11670.0,90.0584,90.1115,89.9611,90.1026,11670.0
2022-04-28 14:15:00,101.87,101.93,101.75,101.93,7878.0,90.1115,90.1645,90.0053,90.1645,7878.0
2022-04-28 14:20:00,101.92,101.97,101.79,101.79,10402.0,90.1557,90.1999,90.0407,90.0407,10402.0
2022-04-28 14:25:00,101.77,101.78,101.62,101.71,14717.0,90.023,90.0318,89.8903,89.9699,14717.0
2022-04-28 14:30:00,101.69,101.74,101.54,101.56,14429.0,89.9522,89.9965,89.8195,89.8372,14429.0
2022-04-28 14:35:00,101.56,101.58,101.48,101.52,22010.0,89.8372,89.8549,89.7665,89.8019,22010.0
2022-04-28 14:40:00,101.54,101.98,101.53,101.98,44062.0,89.8195,90.2088,89.8107,90.2088,44062.0
2022-04-28 14:45:00,102.0,102.25,102.0,102.25,13140.0,90.2265,90.4476,90.2265,90.4476,13140.0
2022-04-28 14:50:00,102.25,102.25,102.0,102.03,16162.0,90.4476,90.4476,90.2265,90.253,16162.0
2022-04-28 14:55:00,102.03,102.25,102.03,102.21,44102.0,90.253,90.4476,90.253,90.4122,44102.0
2022-04-28 15:00:00,102.22,102.35,102.13,102.35,20147.0,90.4211,90.5361,90.3414,90.5361,20147.0
2022-04-28 15:05:00,102.36,102.49,102.3,102.38,199306.0,90.5449,90.6599,90.4918,90.5626,199306.0
2022-04-28 15:10:00,102.38,102.4,102.3,102.33,24275.0,90.5626,90.5803,90.4918,90.5184,24275.0
2022-04-28 15:15:00,102.31,102.57,102.31,102.57,17801.0,90.5007,90.7307,90.5007,90.7307,17801.0
2022-04-28 15:20:00,102.57,102.63,102.49,102.61,18360.0,90.7307,90.7837,90.6599,90.766,18360.0
2022-04-28 15:25:00,102.61,102.71,102.52,102.71,24113.0,90.766,90.8545,90.6864,90.8545,24113.0
2022-04-28 15:30:00,102.71,102.73,102.43,102.43,30632.0,90.8545,90.8722,90.6068,90.6068,30632.0
2022-04-28 15:35:00,102.42,102.56,102.35,102.52,28402.0,90.598,90.7218,90.5361,90.6864,28402.0
2022-04-28 15:40:00,102.54,102.66,102.38,102.41,45514.0,90.7041,90.8103,90.5626,90.5891,45514.0
2022-04-28 15:45:00,102.39,102.46,102.29,102.38,70099.0,90.5714,90.6334,90.483,90.5626,70099.0
2022-04-28 15:50:00,102.4,102.63,102.33,102.6,89795.0,90.5803,90.7837,90.5184,90.7572,89795.0
2022-04-28 15:55:00,102.58,102.59,102.32,102.49,272509.0,90.7395,90.7484,90.5095,90.6599,272509.0
2022-04-29 09:30:00,101.93,102.24,101.59,101.63,43032.0,90.1645,90.4388,89.8638,89.8992,43032.0
2022-04-29 09:35:00,101.59,101.65,100.97,101.14,20810.0,89.8638,89.9169,89.3153,89.4657,20810.0
2022-04-29 09:40:00,101.13,101.19,100.77,100.81,19720.0,89.4569,89.5099,89.1384,89.1738,19720.0
2022-04-29 09:45:00,100.76,101.02,100.48,100.71,22616.0,89.1296,89.3596,88.8819,89.0854,22616.0
2022-04-29 09:50:00,100.72,100.84,100.59,100.76,10704.0,89.0942,89.2003,88.9792,89.1296,10704.0
2022-04-29 09:55:00,100.73,101.15,100.71,100.83,15296.0,89.103,89.4746,89.0854,89.1915,15296.0
2022-04-29 10:00:00,100.89,100.99,100.53,100.59,14929.0,89.2446,89.333,88.9261,88.9792,14929.0
2022-04-29 10:05:00,100.59,101.07,100.59,100.8,13401.0,88.9792,89.4038,88.9792,89.165,13401.0
2022-04-29 10:10:00,100.78,100.9,100.66,100.82,16892.0,89.1473,89.2534,89.0411,89.1827,16892.0
2022-04-29 10:15:00,100.8,100.89,100.44,100.44,16626.0,89.165,89.2446,88.8465,88.8465,16626.0
2022-04-29 10:20:00,100.44,100.53,100.1,100.15,21372.0,88.8465,88.9261,88.5458,88.59,21372.0
2022-04-29 10:25:00,100.13,100.26,100.09,100.09,11527.0,88.5723,88.6873,88.5369,88.5369,11527.0
2022-04-29 10:30:00,100.02,100.06,99.81,99.89,23742.0,88.475,88.5104,88.2892,88.36,23742.0
2022-04-29 10:35:00,99.86,99.99,99.75,99.99,12770.0,88.3335,88.4485,88.2362,88.4485,12770.0
2022-04-29 10:40:00,100.02,100.1,99.89,99.96,10880.0,88.475,88.5458,88.36,88.4219,10880.0
2022-04-29 10:45:00,99.92,99.99,99.8,99.97,12383.0,88.3865,88.4485,88.2804,88.4308,12383.0
2022-04-29 10:50:00,99.96,100.06,99.94,100.0,9455.0,88.4219,88.5104,88.4042,88.4573,9455.0
2022-04-29 10:55:00,99.98,100.05,99.87,99.91,10043.0,88.4396,88.5015,88.3423,88.3777,10043.0
2022-04-29 11:00:00,99.85,99.89,99.71,99.77,26771.0,88.3246,88.36,88.2008,88.2539,26771.0
2022-04-29 11:05:00,99.79,100.3,99.79,100.18,13600.0,88.2715,88.7227,88.2715,88.6165,13600.0
2022-04-29 11:10:00,100.21,100.35,99.99,100.01,12264.0,88.6431,88.7669,88.4485,88.4662,12264.0
2022-04-29 11:15:00,99.99,100.23,99.98,100.23,17686.0,88.4485,88.6608,88.4396,88.6608,17686.0
2022-04-29 11:20:00,100.31,100.37,100.2,100.3,11104.0,88.7315,88.7846,88.6342,88.7227,11104.0
2022-04-29 11:25:00,100.25,100.42,100.25,100.42,13930.0,88.6785,88.8288,88.6785,88.8288,13930.0
2022-04-29 11:30:00,100.42,100.6,100.41,100.55,14252.0,88.8288,88.9881,88.82,88.9438,14252.0
2022-04-29 11:35:00,100.58,100.64,100.36,100.36,6881.0,88.9704,89.0234,88.7758,88.7758,6881.0
2022-04-29 11:40:00,100.35,100.42,100.26,100.36,15688.0,88.7669,88.8288,88.6873,88.7758,15688.0
2022-04-29 11:45:00,100.38,100.52,100.36,100.43,10490.0,88.7934,88.9173,88.7758,88.8377,10490.0
2022-04-29 11:50:00,100.36,100.43,100.33,100.35,8876.0,88.7758,88.8377,88.7492,88.7669,8876.0
2022-04-29 11:55:00,100.34,100.4,100.24,100.3,11643.0,88.7581,88.8111,88.6696,88.7227,11643.0
2022-04-29 12:00:00,100.29,100.33,100.02,100.08,14879.0,88.7138,88.7492,88.475,88.5281,14879.0
2022-04-29 12:05:00,100.07,100.09,99.84,99.84,9667.0,88.5192,88.5369,88.3158,88.3158,9667.0
2022-04-29 12:10:00,99.84,99.98,99.84,99.91,8060.0,88.3158,88.4396,88.3158,88.3777,8060.0
2022-04-29 12:15:00,99.9,100.0,99.82,99.91,16458.0,88.3688,88.4573,88.2981,88.3777,16458.0
2022-04-29 12:20:00,99.89,100.02,99.79,100.01,11473.0,88.36,88.475,88.2715,88.4662,11473.0
2022-04-29 12:25:00,100.02,100.1,99.96,100.1,8439.0,88.475,88.5458,88.4219,88.5458,8439.0
2022-04-29 12:30:00,100.1,100.13,100.03,100.06,5452.0,88.5458,88.5723,88.4838,88.5104,5452.0
2022-04-29 12:35:00,100.05,100.32,100.02,100.26,10542.0,88.5015,88.7404,88.475,88.6873,10542.0
2022-04-29 12:40:00,100.24,100.25,100.17,100.25,5429.0,88.6696,88.6785,88.6077,88.6785,5429.0
2022-04-29 12:45:00,100.26,100.27,100.04,100.06,6136.0,88.6873,88.6961,88.4927,88.5104,6136.0
2022-04-29 12:50:00,100.03,100.03,99.76,99.76,7757.0,88.4838,88.4838,88.245,88.245,7757.0
2022-04-29 12:55:00,99.75,99.86,99.74,99.82,13086.0,88.2362,88.3335,88.2273,88.2981,13086.0
2022-04-29 13:00:00,99.82,99.89,99.79,99.82,7896.0,88.2981,88.36,88.2715,88.2981,7896.0
2022-04-29 13:05:00,99.81,99.89,99.76,99.81,9179.0,88.2892,88.36,88.245,88.2892,9179.0
2022-04-29 13:10:00,99.81,100.08,99.8,100.08,23129.0,88.2892,88.5281,88.2804,88.5281,23129.0
2022-04-29 13:15:00,100.09,100.14,100.04,100.1,11053.0,88.5369,88.5811,88.4927,88.5458,11053.0
2022-04-29 13:20:00,100.11,100.23,100.09,100.2,14009.0,88.5546,88.6608,88.5369,88.6342,14009.0
2022-04-29 13:25:00,100.2,100.26,100.13,100.13,8563.0,88.6342,88.6873,88.5723,88.5723,8563.0
2022-04-29 13:30:00,100.12,100.25,100.12,100.21,6274.0,88.5635,88.6785,88.5635,88.6431,6274.0
2022-04-29 13:35:00,100.19,100.33,100.15,100.26,8424.0,88.6254,88.7492,88.59,88.6873,8424.0
2022-04-29 13:40:00,100.23,100.28,100.19,100.23,7970.0,88.6608,88.705,88.6254,88.6608,7970.0
2022-04-29 13:45:00,100.23,100.24,100.08,100.08,9800.0,88.6608,88.6696,88.5281,88.5281,9800.0
2022-04-29 13:50:00,100.08,100.2,100.02,100.09,12936.0,88.5281,88.6342,88.475,88.5369,12936.0
2022-04-29 13:55:00,100.07,100.19,100.07,100.15,6533.0,88.5192,88.6254,88.5192,88.59,6533.0
2022-04-29 14:00:00,100.15,100.15,100.04,100.09,8173.0,88.59,88.59,88.4927,88.5369,8173.0
2022-04-29 14:05:00,100.08,100.17,100.06,100.12,8080.0,88.5281,88.6077,88.5104,88.5635,8080.0
2022-04-29 14:10:00,100.08,100.18,100.05,100.12,13487.0,88.5281,88.6165,88.5015,88.5635,13487.0
2022-04-29 14:15:00,100.15,100.39,100.15,100.37,12191.0,88.59,88.8023,88.59,88.7846,12191.0
2022-04-29 14:20:00,100.33,100.34,100.19,100.22,7220.0,88.7492,88.7581,88.6254,88.6519,7220.0
2022-04-29 14:25:00,100.23,100.31,100.21,100.21,7357.0,88.6608,88.7315,88.6431,88.6431,7357.0
2022-04-29 14:30:00,100.24,100.28,100.13,100.14,10858.0,88.6696,88.705,88.5723,88.5811,10858.0
2022-04-29 14:35:00,100.15,100.19,99.96,99.97,16673.0,88.59,88.6254,88.4219,88.4308,16673.0
2022-04-29 14:40:00,99.96,100.25,99.95,100.25,17417.0,88.4219,88.6785,88.4131,88.6785,17417.0
2022-04-29 14:45:00,100.24,100.38,100.17,100.17,14583.0,88.6696,88.7934,88.6077,88.6077,14583.0
2022-04-29 14:50:00,100.17,100.21,100.08,100.08,8498.0,88.6077,88.6431,88.5281,88.5281,8498.0
2022-04-29 14:55:00,100.09,100.21,100.02,100.18,13340.0,88.5369,88.6431,88.475,88.6165,13340.0
2022-04-29 15:00:00,100.18,100.18,100.01,100.06,14783.0,88.6165,88.6165,88.4662,88.5104,14783.0
2022-04-29 15:05:00,100.05,100.07,99.79,99.79,12422.0,88.5015,88.5192,88.2715,88.2715,12422.0
2022-04-29 15:10:00,99.8,99.81,99.68,99.76,23686.0,88.2804,88.2892,88.1742,88.245,23686.0
2022-04-29 15:15:00,99.77,99.86,99.64,99.75,21205.0,88.2539,88.3335,88.1389,88.2362,21205.0
2022-04-29 15:20:00,99.75,99.75,99.51,99.63,16713.0,88.2362,88.2362,88.0239,88.13,16713.0
2022-04-29 15:25:00,99.62,99.67,99.55,99.6,17491.0,88.1212,88.1654,88.0592,88.1035,17491.0
2022-04-29 15:30:00,99.59,99.86,99.54,99.78,33497.0,88.0946,88.3335,88.0504,88.2627,33497.0
2022-04-29 15:35:00,99.76,99.93,99.71,99.82,31770.0,88.245,88.3954,88.2008,88.2981,31770.0
2022-04-29 15:40:00,99.82,99.91,99.65,99.66,34985.0,88.2981,88.3777,88.1477,88.1566,34985.0
2022-04-29 15:45:00,99.64,99.66,99.47,99.48,51388.0,88.1389,88.1566,87.9885,87.9973,51388.0
2022-04-29 15:50:00,99.46,99.46,98.82,99.2,141708.0,87.9796,87.9796,87.4135,87.7496,141708.0
2022-04-29 15:55:00,99.17,99.21,98.99,99.1,231405.0,87.7231,87.7585,87.5639,87.6612,231405.0
2022-05-02 09:30:00,99.48,100.38,99.42,100.11,81283.0,87.9973,88.7934,87.9443,88.5546,81283.0
2022-05-02 09:35:00,100.1,100.16,99.05,99.18,24665.0,88.5458,88.5988,87.617,87.732,24665.0
2022-05-02 09:40:00,99.27,99.45,99.08,99.19,20541.0,87.8116,87.9708,87.6435,87.7408,20541.0
2022-05-02 09:45:00,99.07,99.1,98.6,98.76,16187.0,87.6347,87.6612,87.2189,87.3604,16187.0
2022-05-02 09:50:00,98.73,98.85,98.54,98.57,10224.0,87.3339,87.44,87.1658,87.1924,10224.0
2022-05-02 09:55:00,98.63,98.9,98.39,98.76,10347.0,87.2454,87.4843,87.0331,87.3604,10347.0
2022-05-02 10:00:00,98.79,99.33,98.66,99.29,22004.0,87.387,87.8646,87.272,87.8293,22004.0
2022-05-02 10:05:00,99.26,99.32,98.75,98.78,13676.0,87.8027,87.8558,87.3516,87.3781,13676.0
2022-05-02 10:10:00,98.81,99.08,98.65,99.05,16322.0,87.4047,87.6435,87.2631,87.617,16322.0
2022-05-02 10:15:00,99.04,99.3,98.85,99.28,17876.0,87.6081,87.8381,87.44,87.8204,17876.0
2022-05-02 10:20:00,99.23,99.42,99.04,99.34,12392.0,87.7762,87.9443,87.6081,87.8735,12392.0
2022-05-02 10:25:00,99.31,99.67,99.3,99.3,20738.0,87.847,88.1654,87.8381,87.8381,20738.0
2022-05-02 10:30:00,99.31,99.62,99.31,99.45,13181.0,87.847,88.1212,87.847,87.9708,13181.0
2022-05-02 10:35:00,99.43,99.43,99.14,99.37,22217.0,87.9531,87.9531,87.6966,87.9,22217.0
2022-05-02 10:40:00,99.41,99.45,99.19,99.21,12294.0,87.9354,87.9708,87.7408,87.7585,12294.0
2022-05-02 10:45:00,99.21,99.34,99.16,99.3,11861.0,87.7585,87.8735,87.7143,87.8381,11861.0
2022-05-02 10:50:00,99.33,99.4,99.08,99.1,17603.0,87.8646,87.9266,87.6435,87.6612,17603.0
2022-05-02 10:55:00,99.06,99.14,98.97,98.99,13676.0,87.6258,87.6966,87.5462,87.5639,13676.0
2022-05-02 11:00:00,98.97,99.09,98.72,98.75,14356.0,87.5462,87.6523,87.3251,87.3516,14356.0
2022-05-02 11:05:00,98.78,98.79,98.67,98.73,6792.0,87.3781,87.387,87.2808,87.3339,6792.0
2022-05-02 11:10:00,98.73,98.73,98.43,98.57,14937.0,87.3339,87.3339,87.0685,87.1924,14937.0
2022-05-02 11:15:00,98.58,98.66,98.4,98.42,10092.0,87.2012,87.272,87.042,87.0597,10092.0
2022-05-02 11:20:00,98.39,98.52,98.3,98.34,9909.0,87.0331,87.1481,86.9535,86.9889,9909.0
2022-05-02 11:25:00,98.31,98.43,98.24,98.38,11119.0,86.9624,87.0685,86.9005,87.0243,11119.0
2022-05-02 11:30:00,98.32,98.42,98.22,98.33,13836.0,86.9712,87.0597,86.8828,86.9801,13836.0
2022-05-02 11:35:00,98.28,98.57,98.16,98.34,13656.0,86.9358,87.1924,86.8297,86.9889,13656.0
2022-05-02 11:40:00,98.29,98.44,98.17,98.4,7207.0,86.9447,87.0774,86.8385,87.042,7207.0
2022-05-02 11:45:00,98.44,98.52,98.31,98.36,19552.0,87.0774,87.1481,86.9624,87.0066,19552.0
2022-05-02 11:50:00,98.33,98.34,98.04,98.22,9812.0,86.9801,86.9889,86.7235,86.8828,9812.0
2022-05-02 11:55:00,98.23,98.31,98.08,98.24,11451.0,86.8916,86.9624,86.7589,86.9005,11451.0
2022-05-02 12:00:00,98.24,98.29,97.88,97.92,19766.0,86.9005,86.9447,86.582,86.6174,19766.0
2022-05-02 12:05:00,97.89,97.89,97.64,97.78,14045.0,86.5909,86.5909,86.3697,86.4936,14045.0
2022-05-02 12:10:00,97.8,97.84,97.62,97.68,9970.0,86.5112,86.5466,86.352,86.4051,9970.0
2022-05-02 12:15:00,97.74,98.03,97.64,98.03,14454.0,86.4582,86.7147,86.3697,86.7147,14454.0
2022-05-02 12:20:00,98.06,98.19,97.99,97.99,14145.0,86.7412,86.8562,86.6793,86.6793,14145.0
2022-05-02 12:25:00,97.99,97.99,97.7,97.89,17017.0,86.6793,86.6793,86.4228,86.5909,17017.0
2022-05-02 12:30:00,97.87,98.11,97.87,98.04,9258.0,86.5732,86.7855,86.5732,86.7235,9258.0
2022-05-02 12:35:00,98.06,98.1,97.82,97.89,12115.0,86.7412,86.7766,86.5289,86.5909,12115.0
2022-05-02 12:40:00,97.93,98.0,97.67,97.72,6804.0,86.6262,86.6882,86.3963,86.4405,6804.0
2022-05-02 12:45:00,97.69,97.77,97.65,97.72,5812.0,86.4139,86.4847,86.3786,86.4405,5812.0
2022-05-02 12:50:00,97.69,97.74,97.52,97.59,7444.0,86.4139,86.4582,86.2636,86.3255,7444.0
2022-05-02 12:55:00,97.61,97.72,97.46,97.54,11548.0,86.3432,86.4405,86.2105,86.2813,11548.0
2022-05-02 13:00:00,97.56,97.57,97.41,97.53,21712.0,86.2989,86.3078,86.1663,86.2724,21712.0
2022-05-02 13:05:00,97.53,97.86,97.51,97.71,15834.0,86.2724,86.5643,86.2547,86.4316,15834.0
2022-05-02 13:10:00,97.73,97.88,97.61,97.8,12529.0,86.4493,86.582,86.3432,86.5112,12529.0
2022-05-02 13:15:00,97.83,97.9,97.66,97.84,12064.0,86.5378,86.5997,86.3874,86.5466,12064.0
2022-05-02 13:20:00,97.84,97.86,97.66,97.7,10538.0,86.5466,86.5643,86.3874,86.4228,10538.0
2022-05-02 13:25:00,97.7,97.79,97.53,97.62,7809.0,86.4228,86.5024,86.2724,86.352,7809.0
2022-05-02 13:30:00,97.61,97.66,97.32,97.36,6780.0,86.3432,86.3874,86.0867,86.122,6780.0
2022-05-02 13:35:00,97.34,97.7,97.34,97.62,16257.0,86.1043,86.4228,86.1043,86.352,16257.0
2022-05-02 13:40:00,97.68,97.88,97.67,97.79,11190.0,86.4051,86.582,86.3963,86.5024,11190.0
2022-05-02 13:45:00,97.75,97.84,97.7,97.75,13355.0,86.467,86.5466,86.4228,86.467,13355.0
2022-05-02 13:50:00,97.74,97.76,97.54,97.55,11807.0,86.4582,86.4759,86.2813,86.2901,11807.0
2022-05-02 13:55:00,97.55,97.76,97.53,97.74,11685.0,86.2901,86.4759,86.2724,86.4582,11685.0
2022-05-02 14:00:00,97.74,97.8,97.59,97.67,14489.0,86.4582,86.5112,86.3255,86.3963,14489.0
2022-05-02 14:05:00,97.68,97.93,97.61,97.76,8870.0,86.4051,86.6262,86.3432,86.4759,8870.0
2022-05-02 14:10:00,97.66,97.69,97.53,97.61,6287.0,86.3874,86.4139,86.2724,86.3432,6287.0
2022-05-02 14:15:00,97.59,97.73,97.53,97.62,6777.0,86.3255,86.4493,86.2724,86.352,6777.0
2022-05-02 14:20:00,97.64,97.64,97.52,97.52,6832.0,86.3697,86.3697,86.2636,86.2636,6832.0
2022-05-02 14:25:00,97.41,97.53,97.39,97.46,6931.0,86.1663,86.2724,86.1486,86.2105,6931.0
2022-05-02 14:30:00,97.44,97.44,97.23,97.32,15418.0,86.1928,86.1928,86.007,86.0867,15418.0
2022-05-02 14:35:00,97.29,97.3,97.18,97.18,10377.0,86.0601,86.069,85.9628,85.9628,10377.0
2022-05-02 14:40:00,97.17,97.18,96.99,97.05,87196.0,85.954,85.9628,85.7947,85.8478,87196.0
2022-05-02 14:45:00,97.06,97.43,97.04,97.43,16765.0,85.8567,86.184,85.839,86.184,16765.0
2022-05-02 14:50:00,97.43,97.43,97.22,97.3,12937.0,86.184,86.184,85.9982,86.069,12937.0
2022-05-02 14:55:00,97.27,97.32,97.04,97.14,13929.0,86.0424,86.0867,85.839,85.9274,13929.0
2022-05-02 15:00:00,97.14,97.41,97.08,97.37,42346.0,85.9274,86.1663,85.8744,86.1309,42346.0
2022-05-02 15:05:00,97.38,97.59,97.34,97.47,24025.0,86.1397,86.3255,86.1043,86.2193,24025.0
2022-05-02 15:10:00,97.5,97.82,97.49,97.82,13777.0,86.2459,86.5289,86.237,86.5289,13777.0
2022-05-02 15:15:00,97.83,97.88,97.65,97.81,12100.0,86.5378,86.582,86.3786,86.5201,12100.0
2022-05-02 15:20:00,97.82,98.11,97.82,98.06,15226.0,86.5289,86.7855,86.5289,86.7412,15226.0
2022-05-02 15:25:00,98.05,98.19,98.0,98.05,16133.0,86.7324,86.8562,86.6882,86.7324,16133.0
2022-05-02 15:30:00,98.03,98.34,98.03,98.32,19365.0,86.7147,86.9889,86.7147,86.9712,19365.0
2022-05-02 15:35:00,98.3,98.35,97.96,98.04,18694.0,86.9535,86.9978,86.6528,86.7235,18694.0
2022-05-02 15:40:00,98.05,98.2,97.87,97.87,28784.0,86.7324,86.8651,86.5732,86.5732,28784.0
2022-05-02 15:45:00,97.88,98.38,97.85,98.36,33189.0,86.582,87.0243,86.5555,87.0066,33189.0
2022-05-02 15:50:00,98.38,98.46,98.2,98.26,55066.0,87.0243,87.0951,86.8651,86.9182,55066.0
2022-05-02 15:55:00,98.27,98.3,97.98,98.12,187001.0,86.927,86.9535,86.6705,86.7943,187001.0
2022-05-03 09:30:00,98.75,98.93,98.61,98.65,54979.0,87.3516,87.5108,87.2278,87.2631,54979.0
2022-05-03 09:35:00,98.81,98.98,98.57,98.8,28580.0,87.4047,87.555,87.1924,87.3958,28580.0
2022-05-03 09:40:00,98.87,99.07,98.76,98.95,7960.0,87.4577,87.6347,87.3604,87.5285,7960.0
2022-05-03 09:45:00,98.97,99.18,98.78,99.15,11403.0,87.5462,87.732,87.3781,87.7054,11403.0
2022-05-03 09:50:00,99.06,99.15,98.82,98.87,30246.0,87.6258,87.7054,87.4135,87.4577,30246.0
2022-05-03 09:55:00,98.88,99.07,98.58,98.66,19137.0,87.4666,87.6347,87.2012,87.272,19137.0
2022-05-03 10:00:00,98.63,98.64,98.2,98.25,16100.0,87.2454,87.2543,86.8651,86.9093,16100.0
2022-05-03 10:05:00,98.25,98.44,98.18,98.39,13522.0,86.9093,87.0774,86.8474,87.0331,13522.0
2022-05-03 10:10:00,98.38,98.71,98.16,98.65,11591.0,87.0243,87.3162,86.8297,87.2631,11591.0
2022-05-03 10:15:00,98.67,99.12,98.67,99.04,18644.0,87.2808,87.6789,87.2808,87.6081,18644.0
2022-05-03 10:20:00,99.05,99.16,99.03,99.11,10201.0,87.617,87.7143,87.5993,87.67,10201.0
2022-05-03 10:25:00,99.12,99.26,99.09,99.18,16496.0,87.6789,87.8027,87.6523,87.732,16496.0
2022-05-03 10:30:00,99.21,99.45,99.17,99.21,16587.0,87.7585,87.9708,87.7231,87.7585,16587.0
2022-05-03 10:35:00,99.21,99.4,99.14,99.4,11292.0,87.7585,87.9266,87.6966,87.9266,11292.0
2022-05-03 10:40:00,99.37,99.7,99.36,99.56,20053.0,87.9,88.1919,87.8912,88.0681,20053.0
2022-05-03 10:45:00,99.48,99.49,99.31,99.34,17502.0,87.9973,88.0062,87.847,87.8735,17502.0
2022-05-03 10:50:00,99.34,99.61,99.31,99.51,14840.0,87.8735,88.1123,87.847,88.0239,14840.0
2022-05-03 10:55:00,99.49,99.52,99.34,99.45,16091.0,88.0062,88.0327,87.8735,87.9708,16091.0
2022-05-03 11:00:00,99.44,99.76,99.41,99.68,19941.0,87.9619,88.245,87.9354,88.1742,19941.0
2022-05-03 11:05:00,99.7,99.8,99.6,99.78,19038.0,88.1919,88.2804,88.1035,88.2627,19038.0
2022-05-03 11:10:00,99.76,99.89,99.7,99.82,12565.0,88.245,88.36,88.1919,88.2981,12565.0
2022-05-03 11:15:00,99.85,100.0,99.74,99.79,17213.0,88.3246,88.4573,88.2273,88.2715,17213.0
2022-05-03 11:20:00,99.79,100.01,99.79,99.99,7834.0,88.2715,88.4662,88.2715,88.4485,7834.0
2022-05-03 11:25:00,100.03,100.04,99.87,99.89,14321.0,88.4838,88.4927,88.3423,88.36,14321.0
2022-05-03 11:30:00,99.9,100.09,99.89,100.08,14353.0,88.3688,88.5369,88.36,88.5281,14353.0
2022-05-03 11:35:00,100.06,100.14,99.96,99.96,9900.0,88.5104,88.5811,88.4219,88.4219,9900.0
2022-05-03 11:40:00,99.99,100.04,99.89,99.91,5977.0,88.4485,88.4927,88.36,88.3777,5977.0
2022-05-03 11:45:00,99.87,99.98,99.77,99.98,8304.0,88.3423,88.4396,88.2539,88.4396,8304.0
2022-05-03 11:50:00,99.96,99.96,99.77,99.82,11811.0,88.4219,88.4219,88.2539,88.2981,11811.0
2022-05-03 11:55:00,99.79,99.92,99.79,99.88,10529.0,88.2715,88.3865,88.2715,88.3512,10529.0
2022-05-03 12:00:00,99.88,100.07,99.88,100.01,10319.0,88.3512,88.5192,88.3512,88.4662,10319.0
2022-05-03 12:05:00,100.01,100.01,99.71,99.82,13295.0,88.4662,88.4662,88.2008,88.2981,13295.0
2022-05-03 12:10:00,99.83,99.88,99.73,99.85,3912.0,88.3069,88.3512,88.2185,88.3246,3912.0
2022-05-03 12:15:00,99.86,99.87,99.72,99.82,14867.0,88.3335,88.3423,88.2096,88.2981,14867.0
2022-05-03 12:20:00,99.84,100.08,99.84,100.03,24737.0,88.3158,88.5281,88.3158,88.4838,24737.0
2022-05-03 12:25:00,100.02,100.13,99.84,99.84,21669.0,88.475,88.5723,88.3158,88.3158,21669.0
2022-05-03 12:30:00,99.76,99.96,99.72,99.94,22010.0,88.245,88.4219,88.2096,88.4042,22010.0
2022-05-03 12:35:00,99.96,100.01,99.89,99.98,24099.0,88.4219,88.4662,88.36,88.4396,24099.0
2022-05-03 12:40:00,99.97,99.98,99.79,99.79,10350.0,88.4308,88.4396,88.2715,88.2715,10350.0
2022-05-03 12:45:00,99.8,99.81,99.68,99.69,17025.0,88.2804,88.2892,88.1742,88.1831,17025.0
2022-05-03 12:50:00,99.71,99.8,99.71,99.73,8269.0,88.2008,88.2804,88.2008,88.2185,8269.0
2022-05-03 12:55:00,99.71,99.77,99.59,99.71,15948.0,88.2008,88.2539,88.0946,88.2008,15948.0
2022-05-03 13:00:00,99.75,99.9,99.71,99.74,5391.0,88.2362,88.3688,88.2008,88.2273,5391.0
2022-05-03 13:05:00,99.72,99.75,99.64,99.73,5298.0,88.2096,88.2362,88.1389,88.2185,5298.0
2022-05-03 13:10:00,99.74,99.84,99.7,99.76,9404.0,88.2273,88.3158,88.1919,88.245,9404.0
2022-05-03 13:15:00,99.74,99.75,99.65,99.65,6419.0,88.2273,88.2362,88.1477,88.1477,6419.0
2022-05-03 13:20:00,99.68,99.7,99.52,99.62,20169.0,88.1742,88.1919,88.0327,88.1212,20169.0
2022-05-03 13:25:00,99.63,99.63,99.25,99.31,12219.0,88.13,88.13,87.7939,87.847,12219.0
2022-05-03 13:30:00,99.36,99.36,99.16,99.31,8901.0,87.8912,87.8912,87.7143,87.847,8901.0
2022-05-03 13:35:00,99.3,99.3,99.03,99.08,9520.0,87.8381,87.8381,87.5993,87.6435,9520.0
2022-05-03 13:40:00,99.09,99.13,98.98,99.04,12259.0,87.6523,87.6877,87.555,87.6081,12259.0
2022-05-03 13:45:00,99.06,99.18,98.88,98.9,8208.0,87.6258,87.732,87.4666,87.4843,8208.0
2022-05-03 13:50:00,98.92,98.97,98.78,98.78,7169.0,87.502,87.5462,87.3781,87.3781,7169.0
2022-05-03 13:55:00,98.79,98.94,98.77,98.9,17749.0,87.387,87.5197,87.3693,87.4843,17749.0
2022-05-03 14:00:00,98.88,98.88,98.58,98.59,7839.0,87.4666,87.4666,87.2012,87.2101,7839.0
2022-05-03 14:05:00,98.56,98.72,98.56,98.66,6059.0,87.1835,87.3251,87.1835,87.272,6059.0
2022-05-03 14:10:00,98.65,98.68,98.46,98.46,10656.0,87.2631,87.2897,87.0951,87.0951,10656.0
2022-05-03 14:15:00,98.48,98.58,98.41,98.44,8215.0,87.1128,87.2012,87.0508,87.0774,8215.0
2022-05-03 14:20:00,98.47,98.52,98.43,98.44,7326.0,87.1039,87.1481,87.0685,87.0774,7326.0
2022-05-03 14:25:00,98.42,98.42,98.27,98.28,6885.0,87.0597,87.0597,86.927,86.9358,6885.0
2022-05-03 14:30:00,98.29,98.39,98.27,98.32,8250.0,86.9447,87.0331,86.927,86.9712,8250.0
2022-05-03 14:35:00,98.34,98.44,98.21,98.21,8495.0,86.9889,87.0774,86.8739,86.8739,8495.0
2022-05-03 14:40:00,98.19,98.49,98.07,98.43,26665.0,86.8562,87.1216,86.7501,87.0685,26665.0
2022-05-03 14:45:00,98.42,98.61,98.36,98.54,16219.0,87.0597,87.2278,87.0066,87.1658,16219.0
2022-05-03 14:50:00,98.52,98.72,98.51,98.69,8047.0,87.1481,87.3251,87.1393,87.2985,8047.0
2022-05-03 14:55:00,98.7,98.82,98.65,98.81,9848.0,87.3074,87.4135,87.2631,87.4047,9848.0
2022-05-03 15:00:00,98.81,98.94,98.75,98.93,40181.0,87.4047,87.5197,87.3516,87.5108,40181.0
2022-05-03 15:05:00,98.88,99.25,98.88,99.22,24076.0,87.4666,87.7939,87.4666,87.7673,24076.0
2022-05-03 15:10:00,99.25,99.36,99.02,99.06,63051.0,87.7939,87.8912,87.5904,87.6258,63051.0
2022-05-03 15:15:00,99.08,99.11,98.87,98.89,19126.0,87.6435,87.67,87.4577,87.4754,19126.0
2022-05-03 15:20:00,98.88,99.07,98.82,98.86,20150.0,87.4666,87.6347,87.4135,87.4489,20150.0
2022-05-03 15:25:00,98.86,99.01,98.84,98.91,21018.0,87.4489,87.5816,87.4312,87.4931,21018.0
2022-05-03 15:30:00,98.91,99.13,98.86,99.08,36151.0,87.4931,87.6877,87.4489,87.6435,36151.0
2022-05-03 15:35:00,99.07,99.07,98.71,98.79,26514.0,87.6347,87.6347,87.3162,87.387,26514.0
2022-05-03 15:40:00,98.78,98.78,98.5,98.5,36691.0,87.3781,87.3781,87.1304,87.1304,36691.0
2022-05-03 15:45:00,98.5,98.65,98.4,98.48,44445.0,87.1304,87.2631,87.042,87.1128,44445.0
2022-05-03 15:50:00,98.49,98.7,98.35,98.61,64642.0,87.1216,87.3074,86.9978,87.2278,64642.0
2022-05-03 15:55:00,98.61,98.63,98.48,98.59,124896.0,87.2278,87.2454,87.1128,87.2101,124896.0
2022-05-04 09:30:00,98.97,99.48,98.9,99.19,46573.0,87.5462,87.9973,87.4843,87.7408,46573.0
2022-05-04 09:35:00,99.06,99.12,98.61,98.65,19374.0,87.6258,87.6789,87.2278,87.2631,19374.0
2022-05-04 09:40:00,98.63,98.96,98.59,98.83,24270.0,87.2454,87.5374,87.2101,87.4224,24270.0
2022-05-04 09:45:00,98.87,99.27,98.85,98.86,17399.0,87.4577,87.8116,87.44,87.4489,17399.0
2022-05-04 09:50:00,98.84,99.19,98.83,99.13,10242.0,87.4312,87.7408,87.4224,87.6877,10242.0
2022-05-04 09:55:00,99.15,99.52,99.14,99.45,14572.0,87.7054,88.0327,87.6966,87.9708,14572.0
2022-05-04 10:00:00,99.43,99.48,99.22,99.3,27993.0,87.9531,87.9973,87.7673,87.8381,27993.0
2022-05-04 10:05:00,99.31,99.83,99.3,99.79,23568.0,87.847,88.3069,87.8381,88.2715,23568.0
2022-05-04 10:10:00,99.79,99.79,99.43,99.49,13572.0,88.2715,88.2715,87.9531,88.0062,13572.0
2022-05-04 10:15:00,99.5,99.95,99.48,99.91,24204.0,88.015,88.4131,87.9973,88.3777,24204.0
2022-05-04 10:20:00,99.89,100.0,99.68,99.72,11891.0,88.36,88.4573,88.1742,88.2096,11891.0
2022-05-04 10:25:00,99.69,99.86,99.68,99.84,11257.0,88.1831,88.3335,88.1742,88.3158,11257.0
2022-05-04 10:30:00,99.85,99.96,99.6,99.7,12140.0,88.3246,88.4219,88.1035,88.1919,12140.0
2022-05-04 10:35:00,99.71,99.98,99.71,99.92,12880.0,88.2008,88.4396,88.2008,88.3865,12880.0
2022-05-04 10:40:00,99.93,99.94,99.74,99.89,8489.0,88.3954,88.4042,88.2273,88.36,8489.0
2022-05-04 10:45:00,99.89,100.01,99.86,99.92,19691.0,88.36,88.4662,88.3335,88.3865,19691.0
2022-05-04 10:50:00,99.94,99.97,99.83,99.87,28193.0,88.4042,88.4308,88.3069,88.3423,28193.0
2022-05-04 10:55:00,99.89,100.26,99.87,100.17,19810.0,88.36,88.6873,88.3423,88.6077,19810.0
2022-05-04 11:00:00,100.16,100.23,100.09,100.22,9631.0,88.5988,88.6608,88.5369,88.6519,9631.0
2022-05-04 11:05:00,100.23,100.37,100.1,100.2,15086.0,88.6608,88.7846,88.5458,88.6342,15086.0
2022-05-04 11:10:00,100.21,100.23,100.08,100.09,9291.0,88.6431,88.6608,88.5281,88.5369,9291.0
2022-05-04 11:15:00,100.1,100.12,99.94,99.95,9581.0,88.5458,88.5635,88.4042,88.4131,9581.0
2022-05-04 11:20:00,99.94,100.08,99.9,100.08,12546.0,88.4042,88.5281,88.3688,88.5281,12546.0
2022-05-04 11:25:00,100.07,100.15,99.91,99.92,13569.0,88.5192,88.59,88.3777,88.3865,13569.0
2022-05-04 11:30:00,99.93,100.05,99.91,100.02,10228.0,88.3954,88.5015,88.3777,88.475,10228.0
2022-05-04 11:35:00,100.03,100.19,100.02,100.15,14677.0,88.4838,88.6254,88.475,88.59,14677.0
2022-05-04 11:40:00,100.14,100.2,100.08,100.18,11518.0,88.5811,88.6342,88.5281,88.6165,11518.0
2022-05-04 11:45:00,100.17,100.24,100.14,100.24,8097.0,88.6077,88.6696,88.5811,88.6696,8097.0
2022-05-04 11:50:00,100.27,100.35,100.13,100.19,6479.0,88.6961,88.7669,88.5723,88.6254,6479.0
2022-05-04 11:55:00,100.23,100.25,100.15,100.22,8420.0,88.6608,88.6785,88.59,88.6519,8420.0
2022-05-04 12:00:00,100.21,100.34,100.16,100.28,7429.0,88.6431,88.7581,88.5988,88.705,7429.0
2022-05-04 12:05:00,100.28,100.29,100.21,100.23,7853.0,88.705,88.7138,88.6431,88.6608,7853.0
2022-05-04 12:10:00,100.21,100.21,100.0,100.06,8500.0,88.6431,88.6431,88.4573,88.5104,8500.0
2022-05-04 12:15:00,100.07,100.15,100.06,100.09,9892.0,88.5192,88.59,88.5104,88.5369,9892.0
2022-05-04 12:20:00,100.08,100.09,99.92,100.03,7842.0,88.5281,88.5369,88.3865,88.4838,7842.0
2022-05-04 12:25:00,100.06,100.07,99.81,99.81,6464.0,88.5104,88.5192,88.2892,88.2892,6464.0
2022-05-04 12:30:00,99.78,99.84,99.7,99.78,9200.0,88.2627,88.3158,88.1919,88.2627,9200.0
2022-05-04 12:35:00,99.79,99.89,99.69,99.89,15687.0,88.2715,88.36,88.1831,88.36,15687.0
2022-05-04 12:40:00,99.9,100.11,99.86,100.03,9357.0,88.3688,88.5546,88.3335,88.4838,9357.0
2022-05-04 12:45:00,100.04,100.27,100.02,100.27,8421.0,88.4927,88.6961,88.475,88.6961,8421.0
2022-05-04 12:50:00,100.28,100.39,100.23,100.3,12155.0,88.705,88.8023,88.6608,88.7227,12155.0
2022-05-04 12:55:00,100.29,100.35,100.17,100.25,7584.0,88.7138,88.7669,88.6077,88.6785,7584.0
2022-05-04 13:00:00,100.25,100.26,100.01,100.01,11049.0,88.6785,88.6873,88.4662,88.4662,11049.0
2022-05-04 13:05:00,100.03,100.07,99.95,100.02,8378.0,88.4838,88.5192,88.4131,88.475,8378.0
2022-05-04 13:10:00,100.03,100.05,99.96,99.99,9179.0,88.4838,88.5015,88.4219,88.4485,9179.0
2022-05-04 13:15:00,99.98,100.18,99.98,100.18,7332.0,88.4396,88.6165,88.4396,88.6165,7332.0
2022-05-04 13:20:00,100.18,100.18,99.92,99.95,6704.0,88.6165,88.6165,88.3865,88.4131,6704.0
2022-05-04 13:25:00,99.94,99.97,99.73,99.74,6483.0,88.4042,88.4308,88.2185,88.2273,6483.0
2022-05-04 13:30:00,99.73,99.73,99.56,99.59,9903.0,88.2185,88.2185,88.0681,88.0946,9903.0
2022-05-04 13:35:00,99.59,99.68,99.47,99.65,12033.0,88.0946,88.1742,87.9885,88.1477,12033.0
2022-05-04 13:40:00,99.69,99.78,99.61,99.73,9094.0,88.1831,88.2627,88.1123,88.2185,9094.0
2022-05-04 13:45:00,99.72,99.84,99.71,99.76,8131.0,88.2096,88.3158,88.2008,88.245,8131.0
2022-05-04 13:50:00,99.74,99.74,99.6,99.64,7413.0,88.2273,88.2273,88.1035,88.1389,7413.0
2022-05-04 13:55:00,99.68,99.76,99.46,99.53,10448.0,88.1742,88.245,87.9796,88.0416,10448.0
2022-05-04 14:00:00,99.61,99.84,99.2,99.79,33823.0,88.1123,88.3158,87.7496,88.2715,33823.0
2022-05-04 14:05:00,99.82,100.13,99.7,100.05,23587.0,88.2981,88.5723,88.1919,88.5015,23587.0
2022-05-04 14:10:00,100.05,100.14,99.84,99.84,20233.0,88.5015,88.5811,88.3158,88.3158,20233.0
2022-05-04 14:15:00,99.84,99.9,99.58,99.67,9015.0,88.3158,88.3688,88.0858,88.1654,9015.0
2022-05-04 14:20:00,99.67,99.84,99.56,99.83,18033.0,88.1654,88.3158,88.0681,88.3069,18033.0
2022-05-04 14:25:00,99.85,100.13,99.8,100.04,11319.0,88.3246,88.5723,88.2804,88.4927,11319.0
2022-05-04 14:30:00,100.09,100.11,99.19,99.36,34084.0,88.5369,88.5546,87.7408,87.8912,34084.0
2022-05-04 14:35:00,99.36,99.82,99.17,99.7,30776.0,87.8912,88.2981,87.7231,88.1919,30776.0
2022-05-04 14:40:00,99.7,100.32,99.63,100.13,29976.0,88.1919,88.7404,88.13,88.5723,29976.0
2022-05-04 14:45:00,100.12,100.44,100.03,100.21,18885.0,88.5635,88.8465,88.4838,88.6431,18885.0
2022-05-04 14:50:00,100.27,100.43,100.19,100.4,15143.0,88.6961,88.8377,88.6254,88.8111,15143.0
2022-05-04 14:55:00,100.37,100.52,100.23,100.29,21349.0,88.7846,88.9173,88.6608,88.7138,21349.0
2022-05-04 15:00:00,100.33,100.42,100.22,100.36,18588.0,88.7492,88.8288,88.6519,88.7758,18588.0
2022-05-04 15:05:00,100.37,100.57,100.35,100.46,11985.0,88.7846,88.9615,88.7669,88.8642,11985.0
2022-05-04 15:10:00,100.48,100.63,100.44,100.54,15544.0,88.8819,89.0146,88.8465,88.935,15544.0
2022-05-04 15:15:00,100.52,100.53,100.15,100.28,21993.0,88.9173,88.9261,88.59,88.705,21993.0
2022-05-04 15:20:00,100.39,100.53,100.3,100.52,16194.0,88.8023,88.9261,88.7227,88.9173,16194.0
2022-05-04 15:25:00,100.55,100.58,100.44,100.53,18788.0,88.9438,88.9704,88.8465,88.9261,18788.0
2022-05-04 15:30:00,100.54,100.67,100.44,100.57,24033.0,88.935,89.05,88.8465,88.9615,24033.0
2022-05-04 15:35:00,100.56,100.62,100.45,100.55,27034.0,88.9527,89.0057,88.8554,88.9438,27034.0
2022-05-04 15:40:00,100.53,100.73,100.46,100.71,37886.0,88.9261,89.103,88.8642,89.0854,37886.0
2022-05-04 15:45:00,100.71,100.88,100.54,100.86,42076.0,89.0854,89.2357,88.935,89.218,42076.0
2022-05-04 15:50:00,100.88,100.91,100.68,100.72,60001.0,89.2357,89.2623,89.0588,89.0942,60001.0
2022-05-04 15:55:00,100.73,100.78,100.53,100.72,127281.0,89.103,89.1473,88.9261,89.0942,127281.0
2022-05-05 09:30:00,100.15,100.48,99.9,100.34,63452.0,88.59,88.8819,88.3688,88.7581,63452.0
2022-05-05 09:35:00,100.4,101.0,100.3,100.77,9557.0,88.8111,89.3419,88.7227,89.1384,9557.0
2022-05-05 09:40:00,100.96,101.06,100.49,100.49,12285.0,89.3065,89.395,88.8907,88.8907,12285.0
2022-05-05 09:45:00,100.58,100.67,100.28,100.29,4149.0,88.9704,89.05,88.705,88.7138,4149.0
2022-05-05 09:50:00,100.33,100.48,100.21,100.3,9891.0,88.7492,88.8819,88.6431,88.7227,9891.0
2022-05-05 09:55:00,100.48,100.53,100.24,100.29,8790.0,88.8819,88.9261,88.6696,88.7138,8790.0
2022-05-05 10:00:00,100.29,100.75,100.29,100.73,16486.0,88.7138,89.1207,88.7138,89.103,16486.0
2022-05-05 10:05:00,100.73,100.74,100.17,100.17,22372.0,89.103,89.1119,88.6077,88.6077,22372.0
2022-05-05 10:10:00,100.06,100.12,99.78,100.0,19691.0,88.5104,88.5635,88.2627,88.4573,19691.0
2022-05-05 10:15:00,100.01,100.08,99.86,100.0,8071.0,88.4662,88.5281,88.3335,88.4573,8071.0
2022-05-05 10:20:00,100.01,100.1,99.86,100.03,10559.0,88.4662,88.5458,88.3335,88.4838,10559.0
2022-05-05 10:25:00,100.07,100.3,100.06,100.21,9239.0,88.5192,88.7227,88.5104,88.6431,9239.0
2022-05-05 10:30:00,100.11,100.42,100.11,100.42,9432.0,88.5546,88.8288,88.5546,88.8288,9432.0
2022-05-05 10:35:00,100.45,100.7,100.34,100.43,16212.0,88.8554,89.0765,88.7581,88.8377,16212.0
2022-05-05 10:40:00,100.41,100.41,100.02,100.02,14538.0,88.82,88.82,88.475,88.475,14538.0
2022-05-05 10:45:00,100.07,100.07,99.68,99.78,14283.0,88.5192,88.5192,88.1742,88.2627,14283.0
2022-05-05 10:50:00,99.79,99.94,99.72,99.9,8423.0,88.2715,88.4042,88.2096,88.3688,8423.0
2022-05-05 10:55:00,99.89,100.05,99.83,99.98,9231.0,88.36,88.5015,88.3069,88.4396,9231.0
2022-05-05 11:00:00,99.96,100.13,99.76,99.77,6568.0,88.4219,88.5723,88.245,88.2539,6568.0
2022-05-05 11:05:00,99.79,99.9,99.66,99.71,14355.0,88.2715,88.3688,88.1566,88.2008,14355.0
2022-05-05 11:10:00,99.76,99.78,99.35,99.71,16829.0,88.245,88.2627,87.8823,88.2008,16829.0
2022-05-05 11:15:00,99.7,99.77,99.53,99.71,18672.0,88.1919,88.2539,88.0416,88.2008,18672.0
2022-05-05 11:20:00,99.71,99.79,99.6,99.6,5991.0,88.2008,88.2715,88.1035,88.1035,5991.0
2022-05-05 11:25:00,99.58,99.7,99.52,99.63,12095.0,88.0858,88.1919,88.0327,88.13,12095.0
2022-05-05 11:30:00,99.65,99.88,99.64,99.81,5961.0,88.1477,88.3512,88.1389,88.2892,5961.0
2022-05-05 11:35:00,99.8,99.94,99.8,99.88,3747.0,88.2804,88.4042,88.2804,88.3512,3747.0
2022-05-05 11:40:00,99.96,100.0,99.85,99.97,7009.0,88.4219,88.4573,88.3246,88.4308,7009.0
2022-05-05 11:45:00,99.96,100.0,99.58,99.63,9435.0,88.4219,88.4573,88.0858,88.13,9435.0
2022-05-05 11:50:00,99.62,99.62,99.4,99.43,5044.0,88.1212,88.1212,87.9266,87.9531,5044.0
2022-05-05 11:55:00,99.45,99.52,99.4,99.4,4636.0,87.9708,88.0327,87.9266,87.9266,4636.0
2022-05-05 12:00:00,99.38,99.46,99.17,99.43,16552.0,87.9089,87.9796,87.7231,87.9531,16552.0
2022-05-05 12:05:00,99.43,99.7,99.43,99.7,4923.0,87.9531,88.1919,87.9531,88.1919,4923.0
2022-05-05 12:10:00,99.69,99.69,99.55,99.59,12858.0,88.1831,88.1831,88.0592,88.0946,12858.0
2022-05-05 12:15:00,99.57,99.79,99.55,99.69,8274.0,88.0769,88.2715,88.0592,88.1831,8274.0
2022-05-05 12:20:00,99.71,99.75,99.5,99.56,6818.0,88.2008,88.2362,88.015,88.0681,6818.0
2022-05-05 12:25:00,99.58,99.83,99.56,99.72,10349.0,88.0858,88.3069,88.0681,88.2096,10349.0
2022-05-05 12:30:00,99.7,99.8,99.64,99.64,5765.0,88.1919,88.2804,88.1389,88.1389,5765.0
2022-05-05 12:35:00,99.64,99.65,99.38,99.44,12990.0,88.1389,88.1477,87.9089,87.9619,12990.0
2022-05-05 12:40:00,99.48,99.55,99.36,99.53,6585.0,87.9973,88.0592,87.8912,88.0416,6585.0
2022-05-05 12:45:00,99.53,99.76,99.51,99.71,9888.0,88.0416,88.245,88.0239,88.2008,9888.0
2022-05-05 12:50:00,99.69,99.92,99.68,99.92,8932.0,88.1831,88.3865,88.1742,88.3865,8932.0
2022-05-05 12:55:00,99.95,100.04,99.9,100.03,10094.0,88.4131,88.4927,88.3688,88.4838,10094.0
2022-05-05 13:00:00,100.04,100.4,99.98,100.35,13069.0,88.4927,88.8111,88.4396,88.7669,13069.0
2022-05-05 13:05:00,100.34,100.42,100.26,100.26,12932.0,88.7581,88.8288,88.6873,88.6873,12932.0
2022-05-05 13:10:00,100.24,100.24,100.02,100.02,10982.0,88.6696,88.6696,88.475,88.475,10982.0
2022-05-05 13:15:00,100.08,100.1,99.8,99.92,6870.0,88.5281,88.5458,88.2804,88.3865,6870.0
2022-05-05 13:20:00,99.92,99.98,99.81,99.98,8692.0,88.3865,88.4396,88.2892,88.4396,8692.0
2022-05-05 13:25:00,99.96,100.03,99.81,99.95,8050.0,88.4219,88.4838,88.2892,88.4131,8050.0
2022-05-05 13:30:00,99.92,100.03,99.75,100.03,18305.0,88.3865,88.4838,88.2362,88.4838,18305.0
2022-05-05 13:35:00,100.05,100.31,100.02,100.13,11400.0,88.5015,88.7315,88.475,88.5723,11400.0
2022-05-05 13:40:00,100.14,100.22,100.02,100.08,11809.0,88.5811,88.6519,88.475,88.5281,11809.0
2022-05-05 13:45:00,100.1,100.19,100.01,100.08,11860.0,88.5458,88.6254,88.4662,88.5281,11860.0
2022-05-05 13:50:00,100.07,100.07,99.69,99.74,10095.0,88.5192,88.5192,88.1831,88.2273,10095.0
2022-05-05 13:55:00,99.73,99.85,99.61,99.83,18670.0,88.2185,88.3246,88.1123,88.3069,18670.0
2022-05-05 14:00:00,99.84,99.91,99.75,99.85,22415.0,88.3158,88.3777,88.2362,88.3246,22415.0
2022-05-05 14:05:00,99.88,100.02,99.77,99.95,13424.0,88.3512,88.475,88.2539,88.4131,13424.0
2022-05-05 14:10:00,99.99,100.02,99.71,99.88,11029.0,88.4485,88.475,88.2008,88.3512,11029.0
2022-05-05 14:15:00,99.91,100.01,99.85,99.97,8836.0,88.3777,88.4662,88.3246,88.4308,8836.0
2022-05-05 14:20:00,99.98,100.01,99.56,99.64,9771.0,88.4396,88.4662,88.0681,88.1389,9771.0
2022-05-05 14:25:00,99.56,99.69,99.46,99.46,7361.0,88.0681,88.1831,87.9796,87.9796,7361.0
2022-05-05 14:30:00,99.43,99.48,99.19,99.19,30780.0,87.9531,87.9973,87.7408,87.7408,30780.0
2022-05-05 14:35:00,99.2,99.28,99.11,99.26,5551.0,87.7496,87.8204,87.67,87.8027,5551.0
2022-05-05 14:40:00,99.29,99.39,99.21,99.27,4331.0,87.8293,87.9177,87.7585,87.8116,4331.0
2022-05-05 14:45:00,99.3,99.53,99.3,99.53,3400.0,87.8381,88.0416,87.8381,88.0416,3400.0
2022-05-05 14:50:00,99.49,99.69,99.34,99.37,6028.0,88.0062,88.1831,87.8735,87.9,6028.0
2022-05-05 14:55:00,99.31,99.46,99.27,99.45,4654.0,87.847,87.9796,87.8116,87.9708,4654.0
2022-05-05 15:00:00,99.49,99.49,99.15,99.15,9955.0,88.0062,88.0062,87.7054,87.7054,9955.0
2022-05-05 15:05:00,99.17,99.24,99.03,99.2,14722.0,87.7231,87.785,87.5993,87.7496,14722.0
2022-05-05 15:10:00,99.22,99.22,98.95,98.96,8089.0,87.7673,87.7673,87.5285,87.5374,8089.0
2022-05-05 15:15:00,98.94,99.09,98.94,99.03,12044.0,87.5197,87.6523,87.5197,87.5993,12044.0
2022-05-05 15:20:00,98.98,98.98,98.81,98.84,10243.0,87.555,87.555,87.4047,87.4312,10243.0
2022-05-05 15:25:00,98.84,99.03,98.78,98.86,11748.0,87.4312,87.5993,87.3781,87.4489,11748.0
2022-05-05 15:30:00,98.86,99.02,98.72,98.96,18321.0,87.4489,87.5904,87.3251,87.5374,18321.0
2022-05-05 15:35:00,98.98,99.13,98.9,99.05,17090.0,87.555,87.6877,87.4843,87.617,17090.0
2022-05-05 15:40:00,99.1,99.22,99.05,99.11,22627.0,87.6612,87.7673,87.617,87.67,22627.0
2022-05-05 15:45:00,99.13,99.23,98.87,98.89,37439.0,87.6877,87.7762,87.4577,87.4754,37439.0
2022-05-05 15:50:00,98.91,99.65,98.91,99.43,68555.0,87.4931,88.1477,87.4931,87.9531,68555.0
2022-05-05 15:55:00,99.45,99.72,99.36,99.68,185344.0,87.9708,88.2096,87.8912,88.1742,185344.0
2022-05-06 09:30:00,99.66,99.87,99.11,99.7,47644.0,88.1566,88.3423,87.67,88.1919,47644.0
2022-05-06 09:35:00,99.71,99.94,99.63,99.7,19844.0,88.2008,88.4042,88.13,88.1919,19844.0
2022-05-06 09:40:00,99.68,99.95,99.31,99.36,28331.0,88.1742,88.4131,87.847,87.8912,28331.0
2022-05-06 09:45:00,99.33,99.39,99.05,99.09,8824.0,87.8646,87.9177,87.617,87.6523,8824.0
2022-05-06 09:50:00,99.19,99.44,99.19,99.31,9722.0,87.7408,87.9619,87.7408,87.847,9722.0
2022-05-06 09:55:00,99.33,99.34,99.12,99.12,17415.0,87.8646,87.8735,87.6789,87.6789,17415.0
2022-05-06 10:00:00,99.12,99.27,98.83,98.86,16304.0,87.6789,87.8116,87.4224,87.4489,16304.0
2022-05-06 10:05:00,98.81,98.99,98.66,98.93,15063.0,87.4047,87.5639,87.272,87.5108,15063.0
2022-05-06 10:10:00,98.98,99.14,98.93,99.02,15431.0,87.555,87.6966,87.5108,87.5904,15431.0
2022-05-06 10:15:00,99.01,99.2,98.79,99.07,14018.0,87.5816,87.7496,87.387,87.6347,14018.0
2022-05-06 10:20:00,99.09,99.31,98.99,99.22,17197.0,87.6523,87.847,87.5639,87.7673,17197.0
2022-05-06 10:25:00,99.19,99.32,99.11,99.12,13281.0,87.7408,87.8558,87.67,87.6789,13281.0
2022-05-06 10:30:00,99.12,99.27,99.11,99.17,11395.0,87.6789,87.8116,87.67,87.7231,11395.0
2022-05-06 10:35:00,99.18,99.25,98.85,98.92,10148.0,87.732,87.7939,87.44,87.502,10148.0
2022-05-06 10:40:00,98.92,99.31,98.92,99.2,11118.0,87.502,87.847,87.502,87.7496,11118.0
2022-05-06 10:45:00,99.22,99.48,99.17,99.36,13626.0,87.7673,87.9973,87.7231,87.8912,13626.0
2022-05-06 10:50:00,99.32,99.35,99.06,99.34,11305.0,87.8558,87.8823,87.6258,87.8735,11305.0
2022-05-06 10:55:00,99.31,99.63,99.31,99.58,11493.0,87.847,88.13,87.847,88.0858,11493.0
2022-05-06 11:00:00,99.57,99.59,99.42,99.46,16844.0,88.0769,88.0946,87.9443,87.9796,16844.0
2022-05-06 11:05:00,99.45,99.69,99.4,99.59,9726.0,87.9708,88.1831,87.9266,88.0946,9726.0
2022-05-06 11:10:00,99.61,99.63,99.48,99.55,13234.0,88.1123,88.13,87.9973,88.0592,13234.0
2022-05-06 11:15:00,99.6,99.73,99.55,99.55,6827.0,88.1035,88.2185,88.0592,88.0592,6827.0
2022-05-06 11:20:00,99.58,99.69,99.45,99.53,13113.0,88.0858,88.1831,87.9708,88.0416,13113.0
2022-05-06 11:25:00,99.5,99.5,99.21,99.23,10372.0,88.015,88.015,87.7585,87.7762,10372.0
2022-05-06 11:30:00,99.26,99.27,98.83,98.94,31104.0,87.8027,87.8116,87.4224,87.5197,31104.0
2022-05-06 11:35:00,98.91,99.02,98.81,98.92,18061.0,87.4931,87.5904,87.4047,87.502,18061.0
2022-05-06 11:40:00,98.89,99.06,98.85,98.93,9570.0,87.4754,87.6258,87.44,87.5108,9570.0
2022-05-06 11:45:00,98.93,98.95,98.83,98.91,5050.0,87.5108,87.5285,87.4224,87.4931,5050.0
2022-05-06 11:50:00,98.93,99.01,98.84,98.84,12007.0,87.5108,87.5816,87.4312,87.4312,12007.0
2022-05-06 11:55:00,98.82,98.99,98.82,98.88,4666.0,87.4135,87.5639,87.4135,87.4666,4666.0
2022-05-06 12:00:00,98.88,98.95,98.77,98.91,11607.0,87.4666,87.5285,87.3693,87.4931,11607.0
2022-05-06 12:05:00,98.98,99.32,98.98,99.23,7127.0,87.555,87.8558,87.555,87.7762,7127.0
2022-05-06 12:10:00,99.2,99.22,99.08,99.09,21413.0,87.7496,87.7673,87.6435,87.6523,21413.0
2022-05-06 12:15:00,99.1,99.13,98.95,98.95,10688.0,87.6612,87.6877,87.5285,87.5285,10688.0
2022-05-06 12:20:00,98.95,99.1,98.94,99.05,7759.0,87.5285,87.6612,87.5197,87.617,7759.0
2022-05-06 12:25:00,99.05,99.06,98.87,99.01,7478.0,87.617,87.6258,87.4577,87.5816,7478.0
2022-05-06 12:30:00,99.02,99.1,98.9,99.08,7521.0,87.5904,87.6612,87.4843,87.6435,7521.0
2022-05-06 12:35:00,99.07,99.09,98.88,99.04,9212.0,87.6347,87.6523,87.4666,87.6081,9212.0
2022-05-06 12:40:00,99.07,99.14,99.01,99.14,9449.0,87.6347,87.6966,87.5816,87.6966,9449.0
2022-05-06 12:45:00,99.15,99.36,99.14,99.34,3684.0,87.7054,87.8912,87.6966,87.8735,3684.0
2022-05-06 12:50:00,99.33,99.43,99.19,99.38,13118.0,87.8646,87.9531,87.7408,87.9089,13118.0
2022-05-06 12:55:00,99.39,99.6,99.39,99.49,7682.0,87.9177,88.1035,87.9177,88.0062,7682.0
2022-05-06 13:00:00,99.53,99.6,99.35,99.56,11402.0,88.0416,88.1035,87.8823,88.0681,11402.0
2022-05-06 13:05:00,99.54,99.57,99.38,99.53,7176.0,88.0504,88.0769,87.9089,88.0416,7176.0
2022-05-06 13:10:00,99.52,99.56,99.42,99.5,4173.0,88.0327,88.0681,87.9443,88.015,4173.0
2022-05-06 13:15:00,99.53,99.58,99.39,99.44,19418.0,88.0416,88.0858,87.9177,87.9619,19418.0
2022-05-06 13:20:00,99.44,99.44,99.29,99.37,8859.0,87.9619,87.9619,87.8293,87.9,8859.0
2022-05-06 13:25:00,99.38,99.41,99.25,99.33,6318.0,87.9089,87.9354,87.7939,87.8646,6318.0
2022-05-06 13:30:00,99.36,99.48,99.34,99.4,5766.0,87.8912,87.9973,87.8735,87.9266,5766.0
2022-05-06 13:35:00,99.46,99.52,99.18,99.33,45137.0,87.9796,88.0327,87.732,87.8646,45137.0
2022-05-06 13:40:00,99.33,99.53,99.33,99.53,20068.0,87.8646,88.0416,87.8646,88.0416,20068.0
2022-05-06 13:45:00,99.54,99.6,99.4,99.48,16882.0,88.0504,88.1035,87.9266,87.9973,16882.0
2022-05-06 13:50:00,99.49,99.5,99.28,99.36,6970.0,88.0062,88.015,87.8204,87.8912,6970.0
2022-05-06 13:55:00,99.39,99.46,99.36,99.43,6571.0,87.9177,87.9796,87.8912,87.9531,6571.0
2022-05-06 14:00:00,99.42,99.5,99.3,99.3,25209.0,87.9443,88.015,87.8381,87.8381,25209.0
2022-05-06 14:05:00,99.28,99.3,99.1,99.13,22742.0,87.8204,87.8381,87.6612,87.6877,22742.0
2022-05-06 14:10:00,99.12,99.32,99.07,99.13,22015.0,87.6789,87.8558,87.6347,87.6877,22015.0
2022-05-06 14:15:00,99.16,99.22,99.04,99.07,9111.0,87.7143,87.7673,87.6081,87.6347,9111.0
2022-05-06 14:20:00,99.05,99.11,99.01,99.02,6864.0,87.617,87.67,87.5816,87.5904,6864.0
2022-05-06 14:25:00,99.01,99.08,98.9,99.04,44848.0,87.5816,87.6435,87.4843,87.6081,44848.0
2022-05-06 14:30:00,99.03,99.05,98.82,98.9,11151.0,87.5993,87.617,87.4135,87.4843,11151.0
2022-05-06 14:35:00,98.92,98.96,98.85,98.89,8263.0,87.502,87.5374,87.44,87.4754,8263.0
2022-05-06 14:40:00,98.89,98.96,98.81,98.84,12518.0,87.4754,87.5374,87.4047,87.4312,12518.0
2022-05-06 14:45:00,98.83,99.02,98.78,99.02,11232.0,87.4224,87.5904,87.3781,87.5904,11232.0
2022-05-06 14:50:00,99.0,99.29,99.0,99.26,21218.0,87.5727,87.8293,87.5727,87.8027,21218.0
2022-05-06 14:55:00,99.3,99.39,99.1,99.1,12670.0,87.8381,87.9177,87.6612,87.6612,12670.0
2022-05-06 15:00:00,99.11,99.29,99.03,99.2,10353.0,87.67,87.8293,87.5993,87.7496,10353.0
2022-05-06 15:05:00,99.18,99.27,98.93,99.0,12512.0,87.732,87.8116,87.5108,87.5727,12512.0
2022-05-06 15:10:00,99.01,99.13,98.97,99.06,15483.0,87.5816,87.6877,87.5462,87.6258,15483.0
2022-05-06 15:15:00,99.05,99.25,99.04,99.24,18675.0,87.617,87.7939,87.6081,87.785,18675.0
2022-05-06 15:20:00,99.24,99.24,99.05,99.12,9944.0,87.785,87.785,87.617,87.6789,9944.0
2022-05-06 15:25:00,99.12,99.29,99.08,99.24,17487.0,87.6789,87.8293,87.6435,87.785,17487.0
2022-05-06 15:30:00,99.23,99.57,99.23,99.56,20426.0,87.7762,88.0769,87.7762,88.0681,20426.0
2022-05-06 15:35:00,99.55,100.06,99.54,100.05,79758.0,88.0592,88.5104,88.0504,88.5015,79758.0
2022-05-06 15:40:00,100.06,100.11,99.74,99.78,55042.0,88.5104,88.5546,88.2273,88.2627,55042.0
2022-05-06 15:45:00,99.79,100.08,99.72,99.91,91524.0,88.2715,88.5281,88.2096,88.3777,91524.0
2022-05-06 15:50:00,99.9,100.07,99.76,99.88,84224.0,88.3688,88.5192,88.245,88.3512,84224.0
2022-05-06 15:55:00,99.86,99.94,99.56,99.62,259184.0,88.3335,88.4042,88.0681,88.1212,259184.0
2022-05-09 09:30:00,98.63,98.9,98.02,98.31,101333.0,87.9281,88.1688,87.3843,87.6428,101333.0
2022-05-09 09:35:00,98.36,98.45,97.91,98.32,48530.0,87.6874,87.7676,87.2862,87.6517,48530.0
2022-05-09 09:40:00,98.4,98.54,98.05,98.12,13949.0,87.723,87.8478,87.411,87.4734,13949.0
2022-05-09 09:45:00,98.03,98.1,97.8,98.01,10569.0,87.3932,87.4556,87.1881,87.3753,10569.0
2022-05-09 09:50:00,97.93,98.68,97.93,98.57,11478.0,87.304,87.9726,87.304,87.8746,11478.0
2022-05-09 09:55:00,98.66,98.96,98.6,98.96,22022.0,87.9548,88.2223,87.9013,88.2223,22022.0
2022-05-09 10:00:00,98.95,99.26,98.93,98.99,28273.0,88.2134,88.4897,88.1955,88.249,28273.0
2022-05-09 10:05:00,98.99,99.14,98.9,98.98,14162.0,88.249,88.3827,88.1688,88.2401,14162.0
2022-05-09 10:10:00,99.0,99.21,98.81,98.81,21684.0,88.2579,88.4451,88.0885,88.0885,21684.0
2022-05-09 10:15:00,98.79,99.1,98.79,99.01,46466.0,88.0707,88.3471,88.0707,88.2668,46466.0
2022-05-09 10:20:00,99.05,99.2,99.0,99.05,6736.0,88.3025,88.4362,88.2579,88.3025,6736.0
2022-05-09 10:25:00,99.05,99.26,99.03,99.25,35042.0,88.3025,88.4897,88.2847,88.4808,35042.0
2022-05-09 10:30:00,99.27,99.79,99.26,99.77,14943.0,88.4986,88.9622,88.4897,88.9444,14943.0
2022-05-09 10:35:00,99.7,99.79,99.19,99.28,41481.0,88.882,88.9622,88.4273,88.5075,41481.0
2022-05-09 10:40:00,99.28,99.4,99.17,99.3,38820.0,88.5075,88.6145,88.4095,88.5254,38820.0
2022-05-09 10:45:00,99.32,99.33,99.19,99.26,21617.0,88.5432,88.5521,88.4273,88.4897,21617.0
2022-05-09 10:50:00,99.22,99.4,99.21,99.22,21100.0,88.4541,88.6145,88.4451,88.4541,21100.0
2022-05-09 10:55:00,99.21,99.4,99.19,99.28,21119.0,88.4451,88.6145,88.4273,88.5075,21119.0
2022-05-09 11:00:00,99.24,99.4,99.17,99.3,18927.0,88.4719,88.6145,88.4095,88.5254,18927.0
2022-05-09 11:05:00,99.27,99.44,99.22,99.41,26796.0,88.4986,88.6502,88.4541,88.6234,26796.0
2022-05-09 11:10:00,99.39,99.54,99.32,99.43,19526.0,88.6056,88.7393,88.5432,88.6413,19526.0
2022-05-09 11:15:00,99.43,99.57,99.36,99.57,15199.0,88.6413,88.7661,88.5789,88.7661,15199.0
2022-05-09 11:20:00,99.56,99.63,99.46,99.46,16866.0,88.7572,88.8196,88.668,88.668,16866.0
2022-05-09 11:25:00,99.43,99.51,99.25,99.31,14083.0,88.6413,88.7126,88.4808,88.5343,14083.0
2022-05-09 11:30:00,99.31,99.34,99.13,99.15,18042.0,88.5343,88.561,88.3738,88.3916,18042.0
2022-05-09 11:35:00,99.18,99.38,99.17,99.31,26210.0,88.4184,88.5967,88.4095,88.5343,26210.0
2022-05-09 11:40:00,99.28,99.58,99.19,99.58,18593.0,88.5075,88.775,88.4273,88.775,18593.0
2022-05-09 11:45:00,99.56,99.69,99.46,99.64,13955.0,88.7572,88.8731,88.668,88.8285,13955.0
2022-05-09 11:50:00,99.65,99.85,99.65,99.79,10806.0,88.8374,89.0157,88.8374,88.9622,10806.0
2022-05-09 11:55:00,99.81,99.81,99.58,99.64,10987.0,88.98,88.98,88.775,88.8285,10987.0
2022-05-09 12:00:00,99.69,99.69,99.43,99.56,33224.0,88.8731,88.8731,88.6413,88.7572,33224.0
2022-05-09 12:05:00,99.55,99.75,99.51,99.64,15906.0,88.7482,88.9265,88.7126,88.8285,15906.0
2022-05-09 12:10:00,99.73,99.75,99.51,99.63,7649.0,88.9087,88.9265,88.7126,88.8196,7649.0
2022-05-09 12:15:00,99.63,99.73,99.51,99.51,14434.0,88.8196,88.9087,88.7126,88.7126,14434.0
2022-05-09 12:20:00,99.51,99.54,99.36,99.48,13380.0,88.7126,88.7393,88.5789,88.6858,13380.0
2022-05-09 12:25:00,99.54,99.62,99.38,99.57,10133.0,88.7393,88.8107,88.5967,88.7661,10133.0
2022-05-09 12:30:00,99.56,99.68,99.41,99.57,10688.0,88.7572,88.8641,88.6234,88.7661,10688.0
2022-05-09 12:35:00,99.57,99.58,99.39,99.39,9471.0,88.7661,88.775,88.6056,88.6056,9471.0
2022-05-09 12:40:00,99.37,99.37,99.27,99.28,13225.0,88.5878,88.5878,88.4986,88.5075,13225.0
2022-05-09 12:45:00,99.26,99.38,99.23,99.28,7892.0,88.4897,88.5967,88.463,88.5075,7892.0
2022-05-09 12:50:00,99.28,99.44,99.22,99.44,7326.0,88.5075,88.6502,88.4541,88.6502,7326.0
2022-05-09 12:55:00,99.44,99.56,99.38,99.56,11238.0,88.6502,88.7572,88.5967,88.7572,11238.0
2022-05-09 13:00:00,99.57,99.63,99.51,99.57,8756.0,88.7661,88.8196,88.7126,88.7661,8756.0
2022-05-09 13:05:00,99.59,99.72,99.59,99.7,10839.0,88.7839,88.8998,88.7839,88.882,10839.0
2022-05-09 13:10:00,99.68,99.73,99.58,99.59,10757.0,88.8641,88.9087,88.775,88.7839,10757.0
2022-05-09 13:15:00,99.58,99.72,99.55,99.68,9121.0,88.775,88.8998,88.7482,88.8641,9121.0
2022-05-09 13:20:00,99.62,99.69,99.6,99.68,11553.0,88.8107,88.8731,88.7928,88.8641,11553.0
2022-05-09 13:25:00,99.72,99.89,99.64,99.89,12084.0,88.8998,89.0514,88.8285,89.0514,12084.0
2022-05-09 13:30:00,99.88,99.94,99.56,99.59,15473.0,89.0424,89.0959,88.7572,88.7839,15473.0
2022-05-09 13:35:00,99.57,99.65,99.54,99.61,11878.0,88.7661,88.8374,88.7393,88.8017,11878.0
2022-05-09 13:40:00,99.6,100.0,99.6,99.88,16538.0,88.7928,89.1494,88.7928,89.0424,16538.0
2022-05-09 13:45:00,100.0,100.0,99.87,99.93,15134.0,89.1494,89.1494,89.0335,89.087,15134.0
2022-05-09 13:50:00,99.9,99.94,99.59,99.66,10519.0,89.0603,89.0959,88.7839,88.8463,10519.0
2022-05-09 13:55:00,99.65,99.9,99.62,99.84,11927.0,88.8374,89.0603,88.8107,89.0068,11927.0
2022-05-09 14:00:00,99.89,100.13,99.88,100.1,39462.0,89.0514,89.2653,89.0424,89.2386,39462.0
2022-05-09 14:05:00,100.11,100.12,99.9,99.98,8871.0,89.2475,89.2564,89.0603,89.1316,8871.0
2022-05-09 14:10:00,99.96,100.1,99.93,100.01,7500.0,89.1138,89.2386,89.087,89.1583,7500.0
2022-05-09 14:15:00,100.01,100.11,99.94,100.05,12121.0,89.1583,89.2475,89.0959,89.194,12121.0
2022-05-09 14:20:00,100.08,100.08,99.83,99.95,11826.0,89.2207,89.2207,88.9979,89.1048,11826.0
2022-05-09 14:25:00,99.92,100.0,99.83,100.0,17911.0,89.0781,89.1494,88.9979,89.1494,17911.0
2022-05-09 14:30:00,99.97,100.11,99.76,100.04,16341.0,89.1227,89.2475,88.9355,89.1851,16341.0
2022-05-09 14:35:00,100.03,100.2,100.03,100.1,11400.0,89.1762,89.3277,89.1762,89.2386,11400.0
2022-05-09 14:40:00,100.1,100.28,100.04,100.22,21263.0,89.2386,89.399,89.1851,89.3455,21263.0
2022-05-09 14:45:00,100.21,100.3,100.07,100.12,11060.0,89.3366,89.4169,89.2118,89.2564,11060.0
2022-05-09 14:50:00,100.06,100.25,99.97,100.25,11582.0,89.2029,89.3723,89.1227,89.3723,11582.0
2022-05-09 14:55:00,100.22,100.38,100.21,100.29,13260.0,89.3455,89.4882,89.3366,89.408,13260.0
2022-05-09 15:00:00,100.3,100.39,100.18,100.25,12286.0,89.4169,89.4971,89.3099,89.3723,12286.0
2022-05-09 15:05:00,100.22,100.45,100.22,100.35,18201.0,89.3455,89.5506,89.3455,89.4614,18201.0
2022-05-09 15:10:00,100.37,100.71,100.36,100.71,21805.0,89.4793,89.7824,89.4704,89.7824,21805.0
2022-05-09 15:15:00,100.72,100.74,100.35,100.42,16801.0,89.7913,89.8091,89.4614,89.5238,16801.0
2022-05-09 15:20:00,100.4,100.41,100.26,100.28,21449.0,89.506,89.5149,89.3812,89.399,21449.0
2022-05-09 15:25:00,100.23,100.35,100.18,100.31,25343.0,89.3545,89.4614,89.3099,89.4258,25343.0
2022-05-09 15:30:00,100.27,100.27,100.0,100.17,41310.0,89.3901,89.3901,89.1494,89.301,41310.0
2022-05-09 15:35:00,100.16,100.23,100.0,100.05,42135.0,89.2921,89.3545,89.1494,89.194,42135.0
2022-05-09 15:40:00,100.05,100.06,99.78,99.82,38021.0,89.194,89.2029,88.9533,88.989,38021.0
2022-05-09 15:45:00,99.84,99.86,99.56,99.62,39664.0,89.0068,89.0246,88.7572,88.8107,39664.0
2022-05-09 15:50:00,99.65,99.74,99.34,99.49,78675.0,88.8374,88.9176,88.561,88.6948,78675.0
2022-05-09 15:55:00,99.48,99.8,99.47,99.68,138534.0,88.6858,88.9711,88.6769,88.8641,138534.0
2022-05-10 09:30:00,100.28,100.46,99.99,100.36,87501.0,89.399,89.5595,89.1405,89.4704,87501.0
2022-05-10 09:35:00,100.34,101.02,100.3,100.72,53390.0,89.4525,90.0587,89.4169,89.7913,53390.0
2022-05-10 09:40:00,100.8,101.5,100.72,101.48,25533.0,89.8626,90.4867,89.7913,90.4688,25533.0
2022-05-10 09:45:00,101.43,101.61,101.24,101.31,34494.0,90.4243,90.5847,90.2549,90.3173,34494.0
2022-05-10 09:50:00,101.24,101.41,100.99,100.99,25002.0,90.2549,90.4064,90.032,90.032,25002.0
2022-05-10 09:55:00,100.96,101.35,100.87,101.21,22038.0,90.0053,90.3529,89.925,90.2281,22038.0
2022-05-10 10:00:00,101.16,101.22,100.46,100.52,31153.0,90.1836,90.237,89.5595,89.613,31153.0
2022-05-10 10:05:00,100.5,100.54,100.31,100.43,19854.0,89.5952,89.6308,89.4258,89.5328,19854.0
2022-05-10 10:10:00,100.45,100.56,100.35,100.39,22962.0,89.5506,89.6487,89.4614,89.4971,22962.0
2022-05-10 10:15:00,100.41,100.5,99.98,100.09,22874.0,89.5149,89.5952,89.1316,89.2297,22874.0
2022-05-10 10:20:00,100.06,100.35,99.96,100.17,14577.0,89.2029,89.4614,89.1138,89.301,14577.0
2022-05-10 10:25:00,100.11,100.31,100.01,100.26,9555.0,89.2475,89.4258,89.1583,89.3812,9555.0
2022-05-10 10:30:00,100.28,100.32,99.8,99.98,13851.0,89.399,89.4347,88.9711,89.1316,13851.0
2022-05-10 10:35:00,99.99,100.13,99.83,99.99,9551.0,89.1405,89.2653,88.9979,89.1405,9551.0
2022-05-10 10:40:00,99.98,100.07,99.87,99.96,17341.0,89.1316,89.2118,89.0335,89.1138,17341.0
2022-05-10 10:45:00,99.93,99.98,99.66,99.69,13849.0,89.087,89.1316,88.8463,88.8731,13849.0
2022-05-10 10:50:00,99.71,99.94,99.63,99.91,19657.0,88.8909,89.0959,88.8196,89.0692,19657.0
2022-05-10 10:55:00,99.88,100.02,99.82,99.85,19448.0,89.0424,89.1672,88.989,89.0157,19448.0
2022-05-10 11:00:00,99.88,99.91,99.69,99.82,33217.0,89.0424,89.0692,88.8731,88.989,33217.0
2022-05-10 11:05:00,99.8,99.83,99.56,99.66,30880.0,88.9711,88.9979,88.7572,88.8463,30880.0
2022-05-10 11:10:00,99.65,99.7,99.23,99.26,25057.0,88.8374,88.882,88.463,88.4897,25057.0
2022-05-10 11:15:00,99.23,99.43,98.94,99.41,31640.0,88.463,88.6413,88.2044,88.6234,31640.0
2022-05-10 11:20:00,99.41,99.54,99.26,99.39,14080.0,88.6234,88.7393,88.4897,88.6056,14080.0
2022-05-10 11:25:00,99.41,99.42,98.97,99.06,22311.0,88.6234,88.6324,88.2312,88.3114,22311.0
2022-05-10 11:30:00,99.01,99.03,98.77,98.79,13659.0,88.2668,88.2847,88.0529,88.0707,13659.0
2022-05-10 11:35:00,98.81,98.9,98.57,98.82,17795.0,88.0885,88.1688,87.8746,88.0975,17795.0
2022-05-10 11:40:00,98.85,98.9,98.5,98.59,15153.0,88.1242,88.1688,87.8122,87.8924,15153.0
2022-05-10 11:45:00,98.49,98.55,98.37,98.43,9714.0,87.8033,87.8568,87.6963,87.7498,9714.0
2022-05-10 11:50:00,98.42,98.5,98.36,98.5,20457.0,87.7409,87.8122,87.6874,87.8122,20457.0
2022-05-10 11:55:00,98.48,98.65,98.37,98.51,14764.0,87.7943,87.9459,87.6963,87.8211,14764.0
2022-05-10 12:00:00,98.54,98.61,98.39,98.5,15954.0,87.8478,87.9102,87.7141,87.8122,15954.0
2022-05-10 12:05:00,98.51,98.57,98.35,98.39,17688.0,87.8211,87.8746,87.6785,87.7141,17688.0
2022-05-10 12:10:00,98.4,98.53,98.3,98.48,10264.0,87.723,87.8389,87.6339,87.7943,10264.0
2022-05-10 12:15:00,98.47,98.6,98.37,98.39,11936.0,87.7854,87.9013,87.6963,87.7141,11936.0
2022-05-10 12:20:00,98.38,98.47,98.29,98.39,19617.0,87.7052,87.7854,87.625,87.7141,19617.0
2022-05-10 12:25:00,98.4,98.46,98.34,98.42,36771.0,87.723,87.7765,87.6695,87.7409,36771.0
2022-05-10 12:30:00,98.45,98.51,98.25,98.32,25735.0,87.7676,87.8211,87.5893,87.6517,25735.0
2022-05-10 12:35:00,98.34,98.37,98.2,98.36,12351.0,87.6695,87.6963,87.5447,87.6874,12351.0
2022-05-10 12:40:00,98.33,98.44,98.28,98.41,11071.0,87.6606,87.7587,87.616,87.7319,11071.0
2022-05-10 12:45:00,98.37,98.49,98.25,98.25,14590.0,87.6963,87.8033,87.5893,87.5893,14590.0
2022-05-10 12:50:00,98.22,98.22,97.96,98.07,11626.0,87.5626,87.5626,87.3308,87.4288,11626.0
2022-05-10 12:55:00,98.06,98.27,98.05,98.18,12937.0,87.4199,87.6071,87.411,87.5269,12937.0
2022-05-10 13:00:00,98.18,98.59,98.15,98.42,12775.0,87.5269,87.8924,87.5002,87.7409,12775.0
2022-05-10 13:05:00,98.41,98.51,98.28,98.35,57110.0,87.7319,87.8211,87.616,87.6785,57110.0
2022-05-10 13:10:00,98.36,98.36,98.17,98.23,39856.0,87.6874,87.6874,87.518,87.5715,39856.0
2022-05-10 13:15:00,98.26,98.46,98.2,98.25,15557.0,87.5982,87.7765,87.5447,87.5893,15557.0
2022-05-10 13:20:00,98.27,98.35,98.14,98.28,8484.0,87.6071,87.6785,87.4912,87.616,8484.0
2022-05-10 13:25:00,98.31,98.62,98.31,98.62,9540.0,87.6428,87.9192,87.6428,87.9192,9540.0
2022-05-10 13:30:00,98.65,98.67,98.46,98.62,12669.0,87.9459,87.9637,87.7765,87.9192,12669.0
2022-05-10 13:35:00,98.6,99.02,98.6,99.01,21191.0,87.9013,88.2758,87.9013,88.2668,21191.0
2022-05-10 13:40:00,99.01,99.32,98.94,99.24,14711.0,88.2668,88.5432,88.2044,88.4719,14711.0
2022-05-10 13:45:00,99.25,99.39,99.15,99.28,16107.0,88.4808,88.6056,88.3916,88.5075,16107.0
2022-05-10 13:50:00,99.26,99.34,99.15,99.19,14158.0,88.4897,88.561,88.3916,88.4273,14158.0
2022-05-10 13:55:00,99.2,99.39,99.12,99.37,14568.0,88.4362,88.6056,88.3649,88.5878,14568.0
2022-05-10 14:00:00,99.36,99.47,99.29,99.45,15372.0,88.5789,88.6769,88.5165,88.6591,15372.0
2022-05-10 14:05:00,99.45,99.48,99.26,99.38,10847.0,88.6591,88.6858,88.4897,88.5967,10847.0
2022-05-10 14:10:00,99.38,99.39,99.11,99.39,13729.0,88.5967,88.6056,88.356,88.6056,13729.0
2022-05-10 14:15:00,99.39,99.39,99.0,99.21,16569.0,88.6056,88.6056,88.2579,88.4451,16569.0
2022-05-10 14:20:00,99.23,99.3,99.1,99.14,10939.0,88.463,88.5254,88.3471,88.3827,10939.0
2022-05-10 14:25:00,99.12,99.13,98.81,98.89,10319.0,88.3649,88.3738,88.0885,88.1599,10319.0
2022-05-10 14:30:00,98.9,98.9,98.69,98.81,13989.0,88.1688,88.1688,87.9816,88.0885,13989.0
2022-05-10 14:35:00,98.86,99.01,98.83,98.84,12302.0,88.1331,88.2668,88.1064,88.1153,12302.0
2022-05-10 14:40:00,98.82,99.2,98.72,99.18,21044.0,88.0975,88.4362,88.0083,88.4184,21044.0
2022-05-10 14:45:00,99.2,99.22,98.72,98.79,12348.0,88.4362,88.4541,88.0083,88.0707,12348.0
2022-05-10 14:50:00,98.81,98.97,98.79,98.91,14721.0,88.0885,88.2312,88.0707,88.1777,14721.0
2022-05-10 14:55:00,98.94,98.95,98.76,98.87,11548.0,88.2044,88.2134,88.044,88.142,11548.0
2022-05-10 15:00:00,98.89,99.04,98.81,98.88,15766.0,88.1599,88.2936,88.0885,88.1509,15766.0
2022-05-10 15:05:00,98.91,99.16,98.89,98.99,14654.0,88.1777,88.4006,88.1599,88.249,14654.0
2022-05-10 15:10:00,98.94,99.03,98.91,98.97,13995.0,88.2044,88.2847,88.1777,88.2312,13995.0
2022-05-10 15:15:00,98.99,99.15,98.94,99.13,13491.0,88.249,88.3916,88.2044,88.3738,13491.0
2022-05-10 15:20:00,99.12,99.17,98.84,98.87,12669.0,88.3649,88.4095,88.1153,88.142,12669.0
2022-05-10 15:25:00,98.88,98.91,98.66,98.7,12711.0,88.1509,88.1777,87.9548,87.9905,12711.0
2022-05-10 15:30:00,98.7,98.72,98.53,98.69,14903.0,87.9905,88.0083,87.8389,87.9816,14903.0
2022-05-10 15:35:00,98.67,98.8,98.59,98.78,18883.0,87.9637,88.0796,87.8924,88.0618,18883.0
2022-05-10 15:40:00,98.79,98.93,98.78,98.87,26838.0,88.0707,88.1955,88.0618,88.142,26838.0
2022-05-10 15:45:00,98.88,99.23,98.87,99.14,74854.0,88.1509,88.463,88.142,88.3827,74854.0
2022-05-10 15:50:00,99.1,99.27,98.89,99.25,74296.0,88.3471,88.4986,88.1599,88.4808,74296.0
2022-05-10 15:55:00,99.21,99.26,99.0,99.09,133691.0,88.4451,88.4897,88.2579,88.3382,133691.0
2022-05-11 09:30:00,98.93,99.29,98.78,98.93,46804.0,88.1955,88.5165,88.0618,88.1955,46804.0
2022-05-11 09:35:00,98.81,99.31,98.81,99.18,5515.0,88.0885,88.5343,88.0885,88.4184,5515.0
2022-05-11 09:40:00,99.21,99.72,99.09,99.72,6870.0,88.4451,88.8998,88.3382,88.8998,6870.0
2022-05-11 09:45:00,99.63,99.79,99.5,99.5,12088.0,88.8196,88.9622,88.7037,88.7037,12088.0
2022-05-11 09:50:00,99.5,99.75,99.31,99.68,11829.0,88.7037,88.9265,88.5343,88.8641,11829.0
2022-05-11 09:55:00,99.79,100.02,99.77,99.96,8911.0,88.9622,89.1672,88.9444,89.1138,8911.0
2022-05-11 10:00:00,100.0,100.16,99.92,100.07,7894.0,89.1494,89.2921,89.0781,89.2118,7894.0
2022-05-11 10:05:00,100.01,100.19,99.91,99.91,22054.0,89.1583,89.3188,89.0692,89.0692,22054.0
2022-05-11 10:10:00,99.97,100.1,99.74,99.81,9387.0,89.1227,89.2386,88.9176,88.98,9387.0
2022-05-11 10:15:00,99.77,99.86,99.68,99.72,7273.0,88.9444,89.0246,88.8641,88.8998,7273.0
2022-05-11 10:20:00,99.74,99.93,99.7,99.82,9327.0,88.9176,89.087,88.882,88.989,9327.0
2022-05-11 10:25:00,99.91,99.95,99.72,99.95,7591.0,89.0692,89.1048,88.8998,89.1048,7591.0
2022-05-11 10:30:00,99.92,99.94,99.72,99.89,8891.0,89.0781,89.0959,88.8998,89.0514,8891.0
2022-05-11 10:35:00,99.88,100.27,99.88,100.26,20575.0,89.0424,89.3901,89.0424,89.3812,20575.0
2022-05-11 10:40:00,100.33,100.46,100.22,100.45,8936.0,89.4436,89.5595,89.3455,89.5506,8936.0
2022-05-11 10:45:00,100.47,100.69,100.43,100.67,18306.0,89.5684,89.7646,89.5328,89.7467,18306.0
2022-05-11 10:50:00,100.64,100.64,100.32,100.42,13002.0,89.72,89.72,89.4347,89.5238,13002.0
2022-05-11 10:55:00,100.45,100.55,100.27,100.41,10359.0,89.5506,89.6397,89.3901,89.5149,10359.0
2022-05-11 11:00:00,100.41,100.46,100.19,100.29,15535.0,89.5149,89.5595,89.3188,89.408,15535.0
2022-05-11 11:05:00,100.3,100.44,100.22,100.44,6890.0,89.4169,89.5417,89.3455,89.5417,6890.0
2022-05-11 11:10:00,100.44,100.87,100.4,100.87,18110.0,89.5417,89.925,89.506,89.925,18110.0
2022-05-11 11:15:00,100.91,100.94,100.65,100.88,9855.0,89.9607,89.9874,89.7289,89.9339,9855.0
2022-05-11 11:20:00,100.89,101.08,100.87,100.97,12349.0,89.9428,90.1122,89.925,90.0142,12349.0
2022-05-11 11:25:00,100.94,100.97,100.8,100.92,9696.0,89.9874,90.0142,89.8626,89.9696,9696.0
2022-05-11 11:30:00,100.93,101.1,100.88,101.02,5996.0,89.9785,90.1301,89.9339,90.0587,5996.0
2022-05-11 11:35:00,101.02,101.26,101.02,101.24,9442.0,90.0587,90.2727,90.0587,90.2549,9442.0
2022-05-11 11:40:00,101.25,101.3,101.05,101.12,5245.0,90.2638,90.3084,90.0855,90.1479,5245.0
2022-05-11 11:45:00,101.13,101.17,100.99,101.04,10585.0,90.1568,90.1925,90.032,90.0766,10585.0
2022-05-11 11:50:00,101.04,101.07,100.85,100.89,8264.0,90.0766,90.1033,89.9072,89.9428,8264.0
2022-05-11 11:55:00,100.91,100.93,100.78,100.88,8810.0,89.9607,89.9785,89.8448,89.9339,8810.0
2022-05-11 12:00:00,100.83,100.87,100.65,100.66,7687.0,89.8894,89.925,89.7289,89.7378,7687.0
2022-05-11 12:05:00,100.7,100.8,100.55,100.56,7463.0,89.7735,89.8626,89.6397,89.6487,7463.0
2022-05-11 12:10:00,100.55,100.7,100.49,100.59,8165.0,89.6397,89.7735,89.5863,89.6754,8165.0
2022-05-11 12:15:00,100.57,100.6,100.42,100.54,6674.0,89.6576,89.6843,89.5238,89.6308,6674.0
2022-05-11 12:20:00,100.52,100.86,100.52,100.82,9311.0,89.613,89.9161,89.613,89.8804,9311.0
2022-05-11 12:25:00,100.81,100.88,100.42,100.42,12740.0,89.8715,89.9339,89.5238,89.5238,12740.0
2022-05-11 12:30:00,100.35,100.52,100.3,100.52,16676.0,89.4614,89.613,89.4169,89.613,16676.0
2022-05-11 12:35:00,100.5,100.7,100.5,100.63,10796.0,89.5952,89.7735,89.5952,89.7111,10796.0
2022-05-11 12:40:00,100.59,100.66,100.37,100.41,13082.0,89.6754,89.7378,89.4793,89.5149,13082.0
2022-05-11 12:45:00,100.41,100.58,100.3,100.58,14485.0,89.5149,89.6665,89.4169,89.6665,14485.0
2022-05-11 12:50:00,100.56,100.57,100.28,100.28,9648.0,89.6487,89.6576,89.399,89.399,9648.0
2022-05-11 12:55:00,100.28,100.41,100.23,100.32,10859.0,89.399,89.5149,89.3545,89.4347,10859.0
2022-05-11 13:00:00,100.31,100.46,100.26,100.44,11582.0,89.4258,89.5595,89.3812,89.5417,11582.0
2022-05-11 13:05:00,100.43,100.43,100.22,100.39,15899.0,89.5328,89.5328,89.3455,89.4971,15899.0
2022-05-11 13:10:00,100.41,100.53,100.39,100.47,30235.0,89.5149,89.6219,89.4971,89.5684,30235.0
2022-05-11 13:15:00,100.47,100.56,100.37,100.44,11641.0,89.5684,89.6487,89.4793,89.5417,11641.0
2022-05-11 13:20:00,100.42,100.57,100.33,100.54,14004.0,89.5238,89.6576,89.4436,89.6308,14004.0
2022-05-11 13:25:00,100.52,100.58,100.36,100.49,8916.0,89.613,89.6665,89.4704,89.5863,8916.0
2022-05-11 13:30:00,100.49,100.64,100.42,100.6,17691.0,89.5863,89.72,89.5238,89.6843,17691.0
2022-05-11 13:35:00,100.63,100.64,100.43,100.43,10717.0,89.7111,89.72,89.5328,89.5328,10717.0
2022-05-11 13:40:00,100.44,100.63,100.34,100.35,15061.0,89.5417,89.7111,89.4525,89.4614,15061.0
2022-05-11 13:45:00,100.34,100.46,100.27,100.37,16057.0,89.4525,89.5595,89.3901,89.4793,16057.0
2022-05-11 13:50:00,100.37,100.51,100.34,100.35,10111.0,89.4793,89.6041,89.4525,89.4614,10111.0
2022-05-11 13:55:00,100.39,100.41,100.21,100.35,12256.0,89.4971,89.5149,89.3366,89.4614,12256.0
2022-05-11 14:00:00,100.35,100.56,100.34,100.56,13754.0,89.4614,89.6487,89.4525,89.6487,13754.0
2022-05-11 14:05:00,100.57,100.58,100.38,100.56,23363.0,89.6576,89.6665,89.4882,89.6487,23363.0
2022-05-11 14:10:00,100.56,100.76,100.52,100.7,19078.0,89.6487,89.827,89.613,89.7735,19078.0
2022-05-11 14:15:00,100.71,100.9,100.65,100.88,11926.0,89.7824,89.9518,89.7289,89.9339,11926.0
2022-05-11 14:20:00,100.84,100.96,100.64,100.92,28475.0,89.8983,90.0053,89.72,89.9696,28475.0
2022-05-11 14:25:00,100.94,101.12,100.86,100.89,17740.0,89.9874,90.1479,89.9161,89.9428,17740.0
2022-05-11 14:30:00,100.89,101.01,100.76,101.0,26693.0,89.9428,90.0498,89.827,90.0409,26693.0
2022-05-11 14:35:00,100.99,101.08,100.92,101.01,17973.0,90.032,90.1122,89.9696,90.0498,17973.0
2022-05-11 14:40:00,101.04,101.27,101.02,101.26,21110.0,90.0766,90.2816,90.0587,90.2727,21110.0
2022-05-11 14:45:00,101.25,101.27,101.01,101.03,19159.0,90.2638,90.2816,90.0498,90.0677,19159.0
2022-05-11 14:50:00,101.05,101.08,100.72,100.74,16268.0,90.0855,90.1122,89.7913,89.8091,16268.0
2022-05-11 14:55:00,100.76,100.86,100.52,100.57,13084.0,89.827,89.9161,89.613,89.6576,13084.0
2022-05-11 15:00:00,100.54,100.56,100.25,100.31,42114.0,89.6308,89.6487,89.3723,89.4258,42114.0
2022-05-11 15:05:00,100.34,100.45,100.19,100.43,20320.0,89.4525,89.5506,89.3188,89.5328,20320.0
2022-05-11 15:10:00,100.43,100.5,100.24,100.34,22634.0,89.5328,89.5952,89.3634,89.4525,22634.0
2022-05-11 15:15:00,100.33,100.43,100.18,100.33,17173.0,89.4436,89.5328,89.3099,89.4436,17173.0
2022-05-11 15:20:00,100.31,100.37,100.17,100.2,16981.0,89.4258,89.4793,89.301,89.3277,16981.0
2022-05-11 15:25:00,100.21,100.4,100.1,100.15,25117.0,89.3366,89.506,89.2386,89.2831,25117.0
2022-05-11 15:30:00,100.16,100.23,100.06,100.08,18319.0,89.2921,89.3545,89.2029,89.2207,18319.0
2022-05-11 15:35:00,100.07,100.07,99.81,99.83,19619.0,89.2118,89.2118,88.98,88.9979,19619.0
2022-05-11 15:40:00,99.84,99.88,99.7,99.79,19548.0,89.0068,89.0424,88.882,88.9622,19548.0
2022-05-11 15:45:00,99.8,99.96,99.71,99.86,45304.0,88.9711,89.1138,88.8909,89.0246,45304.0
2022-05-11 15:50:00,99.87,99.96,99.62,99.79,109479.0,89.0335,89.1138,88.8107,88.9622,109479.0
2022-05-11 15:55:00,99.79,99.87,99.66,99.78,193970.0,88.9622,89.0335,88.8463,88.9533,193970.0
2022-05-12 09:30:00,99.5,100.25,99.5,99.76,52540.0,88.7037,89.3723,88.7037,88.9355,52540.0
2022-05-12 09:35:00,99.82,99.93,99.66,99.78,13627.0,88.989,89.087,88.8463,88.9533,13627.0
2022-05-12 09:40:00,99.79,100.05,99.23,99.23,20196.0,88.9622,89.194,88.463,88.463,20196.0
2022-05-12 09:45:00,99.24,99.4,99.08,99.32,7223.0,88.4719,88.6145,88.3292,88.5432,7223.0
2022-05-12 09:50:00,99.21,99.31,99.03,99.27,7461.0,88.4451,88.5343,88.2847,88.4986,7461.0
2022-05-12 09:55:00,99.2,99.36,98.99,99.04,6789.0,88.4362,88.5789,88.249,88.2936,6789.0
2022-05-12 10:00:00,99.01,99.14,98.69,98.85,20984.0,88.2668,88.3827,87.9816,88.1242,20984.0
2022-05-12 10:05:00,98.84,99.39,98.84,99.23,16979.0,88.1153,88.6056,88.1153,88.463,16979.0
2022-05-12 10:10:00,99.23,99.26,98.82,99.19,16770.0,88.463,88.4897,88.0975,88.4273,16770.0
2022-05-12 10:15:00,99.26,99.26,98.85,98.85,12963.0,88.4897,88.4897,88.1242,88.1242,12963.0
2022-05-12 10:20:00,98.9,99.21,98.74,99.21,11214.0,88.1688,88.4451,88.0261,88.4451,11214.0
2022-05-12 10:25:00,99.22,99.23,98.68,98.68,8166.0,88.4541,88.463,87.9726,87.9726,8166.0
2022-05-12 10:30:00,98.7,98.7,98.43,98.55,13068.0,87.9905,87.9905,87.7498,87.8568,13068.0
2022-05-12 10:35:00,98.52,98.7,98.44,98.49,94821.0,87.83,87.9905,87.7587,87.8033,94821.0
2022-05-12 10:40:00,98.5,98.52,98.3,98.4,15536.0,87.8122,87.83,87.6339,87.723,15536.0
2022-05-12 10:45:00,98.41,98.55,98.35,98.4,17621.0,87.7319,87.8568,87.6785,87.723,17621.0
2022-05-12 10:50:00,98.39,98.45,98.1,98.18,13194.0,87.7141,87.7676,87.4556,87.5269,13194.0
2022-05-12 10:55:00,98.16,98.38,98.1,98.29,11252.0,87.5091,87.7052,87.4556,87.625,11252.0
2022-05-12 11:00:00,98.27,98.5,98.1,98.5,9220.0,87.6071,87.8122,87.4556,87.8122,9220.0
2022-05-12 11:05:00,98.49,98.57,98.42,98.47,51671.0,87.8033,87.8746,87.7409,87.7854,51671.0
2022-05-12 11:10:00,98.46,98.49,98.31,98.36,11491.0,87.7765,87.8033,87.6428,87.6874,11491.0
2022-05-12 11:15:00,98.32,98.34,98.07,98.15,6557.0,87.6517,87.6695,87.4288,87.5002,6557.0
2022-05-12 11:20:00,98.14,98.17,97.97,98.01,12349.0,87.4912,87.518,87.3397,87.3753,12349.0
2022-05-12 11:25:00,98.02,98.05,97.82,97.93,7467.0,87.3843,87.411,87.206,87.304,7467.0
2022-05-12 11:30:00,97.9,98.02,97.81,97.87,7858.0,87.2773,87.3843,87.197,87.2505,7858.0
2022-05-12 11:35:00,97.85,97.86,97.67,97.83,8780.0,87.2327,87.2416,87.0722,87.2149,8780.0
2022-05-12 11:40:00,97.88,97.92,97.64,97.78,7199.0,87.2595,87.2951,87.0455,87.1703,7199.0
2022-05-12 11:45:00,97.74,97.79,97.47,97.5,6952.0,87.1346,87.1792,86.8939,86.9207,6952.0
2022-05-12 11:50:00,97.43,97.62,97.41,97.47,6997.0,86.8583,87.0277,86.8404,86.8939,6997.0
2022-05-12 11:55:00,97.43,97.48,97.37,97.42,7382.0,86.8583,86.9029,86.8048,86.8494,7382.0
2022-05-12 12:00:00,97.43,97.58,97.35,97.48,11124.0,86.8583,86.992,86.787,86.9029,11124.0
2022-05-12 12:05:00,97.48,97.7,97.42,97.65,6983.0,86.9029,87.099,86.8494,87.0544,6983.0
2022-05-12 12:10:00,97.66,97.73,97.54,97.69,11412.0,87.0633,87.1257,86.9563,87.0901,11412.0
2022-05-12 12:15:00,97.65,97.84,97.63,97.8,11753.0,87.0544,87.2238,87.0366,87.1881,11753.0
2022-05-12 12:20:00,97.77,97.88,97.66,97.71,9981.0,87.1614,87.2595,87.0633,87.1079,9981.0
2022-05-12 12:25:00,97.67,97.77,97.65,97.72,8528.0,87.0722,87.1614,87.0544,87.1168,8528.0
2022-05-12 12:30:00,97.69,97.74,97.46,97.51,30101.0,87.0901,87.1346,86.885,86.9296,30101.0
2022-05-12 12:35:00,97.49,97.62,97.45,97.51,24181.0,86.9118,87.0277,86.8761,86.9296,24181.0
2022-05-12 12:40:00,97.51,97.59,97.18,97.59,19793.0,86.9296,87.0009,86.6354,87.0009,19793.0
2022-05-12 12:45:00,97.62,97.84,97.6,97.62,18750.0,87.0277,87.2238,87.0098,87.0277,18750.0
2022-05-12 12:50:00,97.64,97.75,97.61,97.67,6031.0,87.0455,87.1436,87.0187,87.0722,6031.0
2022-05-12 12:55:00,97.69,97.79,97.6,97.62,8956.0,87.0901,87.1792,87.0098,87.0277,8956.0
2022-05-12 13:00:00,97.63,97.67,97.46,97.49,17942.0,87.0366,87.0722,86.885,86.9118,17942.0
2022-05-12 13:05:00,97.48,97.66,97.47,97.64,7659.0,86.9029,87.0633,86.8939,87.0455,7659.0
2022-05-12 13:10:00,97.72,97.95,97.71,97.81,10890.0,87.1168,87.3219,87.1079,87.197,10890.0
2022-05-12 13:15:00,97.88,97.92,97.75,97.81,9082.0,87.2595,87.2951,87.1436,87.197,9082.0
2022-05-12 13:20:00,97.81,97.95,97.75,97.88,15040.0,87.197,87.3219,87.1436,87.2595,15040.0
2022-05-12 13:25:00,97.88,98.05,97.85,97.99,13915.0,87.2595,87.411,87.2327,87.3575,13915.0
2022-05-12 13:30:00,97.99,98.17,97.95,98.12,12208.0,87.3575,87.518,87.3219,87.4734,12208.0
2022-05-12 13:35:00,98.11,98.2,97.97,98.11,18007.0,87.4645,87.5447,87.3397,87.4645,18007.0
2022-05-12 13:40:00,98.08,98.31,98.08,98.22,7776.0,87.4378,87.6428,87.4378,87.5626,7776.0
2022-05-12 13:45:00,98.21,98.28,98.06,98.15,12432.0,87.5536,87.616,87.4199,87.5002,12432.0
2022-05-12 13:50:00,98.16,98.32,98.14,98.32,8399.0,87.5091,87.6517,87.4912,87.6517,8399.0
2022-05-12 13:55:00,98.38,98.49,98.34,98.43,12336.0,87.7052,87.8033,87.6695,87.7498,12336.0
2022-05-12 14:00:00,98.44,98.73,98.43,98.73,15832.0,87.7587,88.0172,87.7498,88.0172,15832.0
2022-05-12 14:05:00,98.71,98.71,98.48,98.52,10151.0,87.9994,87.9994,87.7943,87.83,10151.0
2022-05-12 14:10:00,98.5,98.61,98.35,98.61,9214.0,87.8122,87.9102,87.6785,87.9102,9214.0
2022-05-12 14:15:00,98.6,98.65,98.48,98.63,10510.0,87.9013,87.9459,87.7943,87.9281,10510.0
2022-05-12 14:20:00,98.59,98.65,98.42,98.45,17938.0,87.8924,87.9459,87.7409,87.7676,17938.0
2022-05-12 14:25:00,98.45,98.49,98.32,98.41,12641.0,87.7676,87.8033,87.6517,87.7319,12641.0
2022-05-12 14:30:00,98.38,98.62,98.3,98.54,24515.0,87.7052,87.9192,87.6339,87.8478,24515.0
2022-05-12 14:35:00,98.54,98.57,98.27,98.27,12868.0,87.8478,87.8746,87.6071,87.6071,12868.0
2022-05-12 14:40:00,98.3,98.4,98.1,98.19,17299.0,87.6339,87.723,87.4556,87.5358,17299.0
2022-05-12 14:45:00,98.21,98.29,98.19,98.21,10842.0,87.5536,87.625,87.5358,87.5536,10842.0
2022-05-12 14:50:00,98.2,98.42,98.14,98.33,9599.0,87.5447,87.7409,87.4912,87.6606,9599.0
2022-05-12 14:55:00,98.32,98.39,98.05,98.13,14984.0,87.6517,87.7141,87.411,87.4823,14984.0
2022-05-12 15:00:00,98.18,98.27,98.04,98.13,17420.0,87.5269,87.6071,87.4021,87.4823,17420.0
2022-05-12 15:05:00,98.15,98.15,97.79,97.81,27277.0,87.5002,87.5002,87.1792,87.197,27277.0
2022-05-12 15:10:00,97.8,97.94,97.78,97.92,16992.0,87.1881,87.3129,87.1703,87.2951,16992.0
2022-05-12 15:15:00,97.95,98.19,97.9,98.17,29135.0,87.3219,87.5358,87.2773,87.518,29135.0
2022-05-12 15:20:00,98.15,98.5,98.12,98.37,17017.0,87.5002,87.8122,87.4734,87.6963,17017.0
2022-05-12 15:25:00,98.38,98.47,97.98,98.01,20496.0,87.7052,87.7854,87.3486,87.3753,20496.0
2022-05-12 15:30:00,97.98,98.28,97.98,98.14,27742.0,87.3486,87.616,87.3486,87.4912,27742.0
2022-05-12 15:35:00,98.11,98.38,98.06,98.37,22836.0,87.4645,87.7052,87.4199,87.6963,22836.0
2022-05-12 15:40:00,98.36,98.58,98.32,98.43,31516.0,87.6874,87.8835,87.6517,87.7498,31516.0
2022-05-12 15:45:00,98.42,98.62,98.38,98.44,32577.0,87.7409,87.9192,87.7052,87.7587,32577.0
2022-05-12 15:50:00,98.46,98.73,98.2,98.24,79811.0,87.7765,88.0172,87.5447,87.5804,79811.0
2022-05-12 15:55:00,98.23,98.55,98.18,98.54,107124.0,87.5715,87.8568,87.5269,87.8478,107124.0
2022-05-13 09:30:00,98.75,99.05,98.47,98.93,47031.0,88.0351,88.3025,87.7854,88.1955,47031.0
2022-05-13 09:35:00,99.05,99.22,98.92,99.0,19241.0,88.3025,88.4541,88.1866,88.2579,19241.0
2022-05-13 09:40:00,98.99,99.1,98.37,98.38,7676.0,88.249,88.3471,87.6963,87.7052,7676.0
2022-05-13 09:45:00,98.42,98.52,98.02,98.02,14656.0,87.7409,87.83,87.3843,87.3843,14656.0
2022-05-13 09:50:00,98.0,98.27,97.89,98.23,10423.0,87.3664,87.6071,87.2684,87.5715,10423.0
2022-05-13 09:55:00,98.29,98.75,98.25,98.75,23296.0,87.625,88.0351,87.5893,88.0351,23296.0
2022-05-13 10:00:00,98.83,99.23,98.73,99.23,17941.0,88.1064,88.463,88.0172,88.463,17941.0
2022-05-13 10:05:00,99.18,99.29,99.1,99.25,11232.0,88.4184,88.5165,88.3471,88.4808,11232.0
2022-05-13 10:10:00,99.23,99.35,99.14,99.29,9819.0,88.463,88.5699,88.3827,88.5165,9819.0
2022-05-13 10:15:00,99.29,99.36,99.16,99.21,14936.0,88.5165,88.5789,88.4006,88.4451,14936.0
2022-05-13 10:20:00,99.27,99.4,99.2,99.28,13626.0,88.4986,88.6145,88.4362,88.5075,13626.0
2022-05-13 10:25:00,99.28,99.28,98.99,99.1,8788.0,88.5075,88.5075,88.249,88.3471,8788.0
2022-05-13 10:30:00,99.11,99.21,99.03,99.09,7811.0,88.356,88.4451,88.2847,88.3382,7811.0
2022-05-13 10:35:00,99.1,99.21,99.03,99.06,20671.0,88.3471,88.4451,88.2847,88.3114,20671.0
2022-05-13 10:40:00,99.04,99.04,98.82,98.9,13342.0,88.2936,88.2936,88.0975,88.1688,13342.0
2022-05-13 10:45:00,98.94,99.08,98.88,98.99,41103.0,88.2044,88.3292,88.1509,88.249,41103.0
2022-05-13 10:50:00,98.95,99.13,98.9,99.13,35374.0,88.2134,88.3738,88.1688,88.3738,35374.0
2022-05-13 10:55:00,99.15,99.15,99.02,99.04,15621.0,88.3916,88.3916,88.2758,88.2936,15621.0
2022-05-13 11:00:00,99.03,99.09,98.96,99.0,22035.0,88.2847,88.3382,88.2223,88.2579,22035.0
2022-05-13 11:05:00,98.96,99.02,98.8,98.89,10405.0,88.2223,88.2758,88.0796,88.1599,10405.0
2022-05-13 11:10:00,98.93,99.01,98.86,98.89,8173.0,88.1955,88.2668,88.1331,88.1599,8173.0
2022-05-13 11:15:00,98.89,98.9,98.75,98.79,5833.0,88.1599,88.1688,88.0351,88.0707,5833.0
2022-05-13 11:20:00,98.8,98.97,98.79,98.9,6805.0,88.0796,88.2312,88.0707,88.1688,6805.0
2022-05-13 11:25:00,98.9,99.0,98.86,98.94,9535.0,88.1688,88.2579,88.1331,88.2044,9535.0
2022-05-13 11:30:00,98.92,99.04,98.9,98.96,32883.0,88.1866,88.2936,88.1688,88.2223,32883.0
2022-05-13 11:35:00,98.97,99.09,98.97,99.04,27288.0,88.2312,88.3382,88.2312,88.2936,27288.0
2022-05-13 11:40:00,99.03,99.03,98.92,98.97,13369.0,88.2847,88.2847,88.1866,88.2312,13369.0
2022-05-13 11:45:00,98.96,98.96,98.78,98.78,6236.0,88.2223,88.2223,88.0618,88.0618,6236.0
2022-05-13 11:50:00,98.78,99.0,98.78,98.97,5678.0,88.0618,88.2579,88.0618,88.2312,5678.0
2022-05-13 11:55:00,98.96,99.07,98.95,99.0,8106.0,88.2223,88.3203,88.2134,88.2579,8106.0
2022-05-13 12:00:00,98.99,99.13,98.97,99.13,12565.0,88.249,88.3738,88.2312,88.3738,12565.0
2022-05-13 12:05:00,99.17,99.29,99.17,99.29,7106.0,88.4095,88.5165,88.4095,88.5165,7106.0
2022-05-13 12:10:00,99.35,99.35,99.26,99.27,9946.0,88.5699,88.5699,88.4897,88.4986,9946.0
2022-05-13 12:15:00,99.22,99.27,99.2,99.21,4672.0,88.4541,88.4986,88.4362,88.4451,4672.0
2022-05-13 12:20:00,99.19,99.26,99.13,99.14,6271.0,88.4273,88.4897,88.3738,88.3827,6271.0
2022-05-13 12:25:00,99.17,99.27,99.16,99.23,5241.0,88.4095,88.4986,88.4006,88.463,5241.0
2022-05-13 12:30:00,99.23,99.3,99.13,99.13,4744.0,88.463,88.5254,88.3738,88.3738,4744.0
2022-05-13 12:35:00,99.13,99.18,99.01,99.02,4489.0,88.3738,88.4184,88.2668,88.2758,4489.0
2022-05-13 12:40:00,99.01,99.13,98.98,99.03,6700.0,88.2668,88.3738,88.2401,88.2847,6700.0
2022-05-13 12:45:00,99.03,99.05,98.91,98.91,4837.0,88.2847,88.3025,88.1777,88.1777,4837.0
2022-05-13 12:50:00,98.91,98.91,98.81,98.86,4032.0,88.1777,88.1777,88.0885,88.1331,4032.0
2022-05-13 12:55:00,98.87,98.96,98.86,98.91,5376.0,88.142,88.2223,88.1331,88.1777,5376.0
2022-05-13 13:00:00,98.91,98.97,98.8,98.85,14047.0,88.1777,88.2312,88.0796,88.1242,14047.0
2022-05-13 13:05:00,98.85,98.9,98.77,98.77,8093.0,88.1242,88.1688,88.0529,88.0529,8093.0
2022-05-13 13:10:00,98.77,98.88,98.74,98.88,7275.0,88.0529,88.1509,88.0261,88.1509,7275.0
2022-05-13 13:15:00,98.85,98.96,98.79,98.95,6257.0,88.1242,88.2223,88.0707,88.2134,6257.0
2022-05-13 13:20:00,98.96,98.96,98.86,98.91,3255.0,88.2223,88.2223,88.1331,88.1777,3255.0
2022-05-13 13:25:00,98.91,99.0,98.8,98.8,4500.0,88.1777,88.2579,88.0796,88.0796,4500.0
2022-05-13 13:30:00,98.84,98.96,98.84,98.95,5137.0,88.1153,88.2223,88.1153,88.2134,5137.0
2022-05-13 13:35:00,98.94,98.96,98.84,98.93,6615.0,88.2044,88.2223,88.1153,88.1955,6615.0
2022-05-13 13:40:00,98.95,98.95,98.83,98.9,15140.0,88.2134,88.2134,88.1064,88.1688,15140.0
2022-05-13 13:45:00,98.88,99.08,98.87,99.08,9465.0,88.1509,88.3292,88.142,88.3292,9465.0
2022-05-13 13:50:00,99.06,99.19,99.03,99.11,16607.0,88.3114,88.4273,88.2847,88.356,16607.0
2022-05-13 13:55:00,99.08,99.13,98.97,99.01,8557.0,88.3292,88.3738,88.2312,88.2668,8557.0
2022-05-13 14:00:00,99.0,99.0,98.57,98.66,20777.0,88.2579,88.2579,87.8746,87.9548,20777.0
2022-05-13 14:05:00,98.66,98.82,98.62,98.82,13541.0,87.9548,88.0975,87.9192,88.0975,13541.0
2022-05-13 14:10:00,98.86,98.88,98.74,98.81,10485.0,88.1331,88.1509,88.0261,88.0885,10485.0
2022-05-13 14:15:00,98.81,99.05,98.79,99.05,9522.0,88.0885,88.3025,88.0707,88.3025,9522.0
2022-05-13 14:20:00,99.04,99.08,98.88,98.97,13363.0,88.2936,88.3292,88.1509,88.2312,13363.0
2022-05-13 14:25:00,99.0,99.03,98.86,99.03,7299.0,88.2579,88.2847,88.1331,88.2847,7299.0
2022-05-13 14:30:00,99.01,99.26,99.01,99.15,9884.0,88.2668,88.4897,88.2668,88.3916,9884.0
2022-05-13 14:35:00,99.16,99.21,99.12,99.16,8492.0,88.4006,88.4451,88.3649,88.4006,8492.0
2022-05-13 14:40:00,99.13,99.24,99.1,99.16,19207.0,88.3738,88.4719,88.3471,88.4006,19207.0
2022-05-13 14:45:00,99.18,99.18,99.0,99.03,15104.0,88.4184,88.4184,88.2579,88.2847,15104.0
2022-05-13 14:50:00,99.02,99.25,99.02,99.24,11662.0,88.2758,88.4808,88.2758,88.4719,11662.0
2022-05-13 14:55:00,99.24,99.26,99.16,99.22,20663.0,88.4719,88.4897,88.4006,88.4541,20663.0
2022-05-13 15:00:00,99.24,99.31,99.2,99.25,21815.0,88.4719,88.5343,88.4362,88.4808,21815.0
2022-05-13 15:05:00,99.25,99.43,99.24,99.39,17226.0,88.4808,88.6413,88.4719,88.6056,17226.0
2022-05-13 15:10:00,99.39,99.41,99.27,99.31,13047.0,88.6056,88.6234,88.4986,88.5343,13047.0
2022-05-13 15:15:00,99.31,99.51,99.31,99.47,12024.0,88.5343,88.7126,88.5343,88.6769,12024.0
2022-05-13 15:20:00,99.41,99.57,99.37,99.51,11257.0,88.6234,88.7661,88.5878,88.7126,11257.0
2022-05-13 15:25:00,99.51,99.62,99.51,99.57,12247.0,88.7126,88.8107,88.7126,88.7661,12247.0
2022-05-13 15:30:00,99.58,99.63,99.4,99.4,21974.0,88.775,88.8196,88.6145,88.6145,21974.0
2022-05-13 15:35:00,99.42,99.56,99.35,99.5,18147.0,88.6324,88.7572,88.5699,88.7037,18147.0
2022-05-13 15:40:00,99.49,99.74,99.48,99.72,26314.0,88.6948,88.9176,88.6858,88.8998,26314.0
2022-05-13 15:45:00,99.72,99.82,99.53,99.62,24760.0,88.8998,88.989,88.7304,88.8107,24760.0
2022-05-13 15:50:00,99.66,99.68,99.42,99.62,51497.0,88.8463,88.8641,88.6324,88.8107,51497.0
2022-05-13 15:55:00,99.62,99.75,99.53,99.69,110098.0,88.8107,88.9265,88.7304,88.8731,110098.0
2022-05-16 09:30:00,99.71,100.16,99.68,100.08,47797.0,88.8909,89.2921,88.8641,89.2207,47797.0
2022-05-16 09:35:00,100.06,100.26,99.93,100.02,12567.0,89.2029,89.3812,89.087,89.1672,12567.0
2022-05-16 09:40:00,99.96,100.08,99.87,99.93,5393.0,89.1138,89.2207,89.0335,89.087,5393.0
2022-05-16 09:45:00,99.96,99.98,99.58,99.58,13012.0,89.1138,89.1316,88.775,88.775,13012.0
2022-05-16 09:50:00,99.61,99.62,99.41,99.51,7571.0,88.8017,88.8107,88.6234,88.7126,7571.0
2022-05-16 09:55:00,99.56,99.68,99.43,99.54,6163.0,88.7572,88.8641,88.6413,88.7393,6163.0
2022-05-16 10:00:00,99.48,99.48,99.24,99.24,6021.0,88.6858,88.6858,88.4719,88.4719,6021.0
2022-05-16 10:05:00,99.28,99.29,98.99,99.04,8446.0,88.5075,88.5165,88.249,88.2936,8446.0
2022-05-16 10:10:00,99.05,99.31,99.03,99.25,12899.0,88.3025,88.5343,88.2847,88.4808,12899.0
2022-05-16 10:15:00,99.27,99.32,99.17,99.27,7304.0,88.4986,88.5432,88.4095,88.4986,7304.0
2022-05-16 10:20:00,99.3,99.32,99.15,99.2,11839.0,88.5254,88.5432,88.3916,88.4362,11839.0
2022-05-16 10:25:00,99.19,99.41,99.09,99.38,10311.0,88.4273,88.6234,88.3382,88.5967,10311.0
2022-05-16 10:30:00,99.36,99.57,99.35,99.43,10705.0,88.5789,88.7661,88.5699,88.6413,10705.0
2022-05-16 10:35:00,99.46,99.59,99.39,99.59,6216.0,88.668,88.7839,88.6056,88.7839,6216.0
2022-05-16 10:40:00,99.57,99.79,99.55,99.67,8553.0,88.7661,88.9622,88.7482,88.8552,8553.0
2022-05-16 10:45:00,99.72,99.77,99.57,99.64,7886.0,88.8998,88.9444,88.7661,88.8285,7886.0
2022-05-16 10:50:00,99.62,99.85,99.62,99.76,13420.0,88.8107,89.0157,88.8107,88.9355,13420.0
2022-05-16 10:55:00,99.77,100.02,99.75,99.99,9046.0,88.9444,89.1672,88.9265,89.1405,9046.0
2022-05-16 11:00:00,99.98,100.15,99.93,100.05,15393.0,89.1316,89.2831,89.087,89.194,15393.0
2022-05-16 11:05:00,100.01,100.2,99.95,100.19,8358.0,89.1583,89.3277,89.1048,89.3188,8358.0
2022-05-16 11:10:00,100.23,100.25,99.99,99.99,9541.0,89.3545,89.3723,89.1405,89.1405,9541.0
2022-05-16 11:15:00,100.0,100.07,99.81,99.87,8807.0,89.1494,89.2118,88.98,89.0335,8807.0
2022-05-16 11:20:00,99.82,99.95,99.82,99.93,15594.0,88.989,89.1048,88.989,89.087,15594.0
2022-05-16 11:25:00,99.92,100.05,99.88,99.99,25955.0,89.0781,89.194,89.0424,89.1405,25955.0
2022-05-16 11:30:00,99.98,100.06,99.78,100.04,11177.0,89.1316,89.2029,88.9533,89.1851,11177.0
2022-05-16 11:35:00,100.03,100.05,99.89,100.02,10949.0,89.1762,89.194,89.0514,89.1672,10949.0
2022-05-16 11:40:00,100.02,100.18,100.0,100.15,17870.0,89.1672,89.3099,89.1494,89.2831,17870.0
2022-05-16 11:45:00,100.15,100.18,100.01,100.13,11853.0,89.2831,89.3099,89.1583,89.2653,11853.0
2022-05-16 11:50:00,100.12,100.28,100.07,100.15,7657.0,89.2564,89.399,89.2118,89.2831,7657.0
2022-05-16 11:55:00,100.11,100.22,100.07,100.08,7009.0,89.2475,89.3455,89.2118,89.2207,7009.0
2022-05-16 12:00:00,100.09,100.13,99.99,100.0,8669.0,89.2297,89.2653,89.1405,89.1494,8669.0
2022-05-16 12:05:00,99.95,100.0,99.88,99.95,10526.0,89.1048,89.1494,89.0424,89.1048,10526.0
2022-05-16 12:10:00,99.94,100.01,99.89,99.9,10770.0,89.0959,89.1583,89.0514,89.0603,10770.0
2022-05-16 12:15:00,99.94,99.96,99.81,99.83,6885.0,89.0959,89.1138,88.98,88.9979,6885.0
2022-05-16 12:20:00,99.84,99.9,99.75,99.84,7991.0,89.0068,89.0603,88.9265,89.0068,7991.0
2022-05-16 12:25:00,99.83,99.87,99.69,99.72,6405.0,88.9979,89.0335,88.8731,88.8998,6405.0
2022-05-16 12:30:00,99.71,99.87,99.7,99.87,7038.0,88.8909,89.0335,88.882,89.0335,7038.0
2022-05-16 12:35:00,99.89,99.92,99.7,99.7,10377.0,89.0514,89.0781,88.882,88.882,10377.0
2022-05-16 12:40:00,99.68,99.76,99.66,99.7,4688.0,88.8641,88.9355,88.8463,88.882,4688.0
2022-05-16 12:45:00,99.68,99.72,99.6,99.65,9602.0,88.8641,88.8998,88.7928,88.8374,9602.0
2022-05-16 12:50:00,99.64,99.65,99.5,99.51,7570.0,88.8285,88.8374,88.7037,88.7126,7570.0
2022-05-16 12:55:00,99.5,99.63,99.5,99.61,4445.0,88.7037,88.8196,88.7037,88.8017,4445.0
2022-05-16 13:00:00,99.6,99.77,99.59,99.74,5817.0,88.7928,88.9444,88.7839,88.9176,5817.0
2022-05-16 13:05:00,99.73,99.88,99.73,99.81,7819.0,88.9087,89.0424,88.9087,88.98,7819.0
2022-05-16 13:10:00,99.8,99.91,99.76,99.88,9439.0,88.9711,89.0692,88.9355,89.0424,9439.0
2022-05-16 13:15:00,99.85,99.88,99.76,99.76,9040.0,89.0157,89.0424,88.9355,88.9355,9040.0
2022-05-16 13:20:00,99.77,99.93,99.76,99.89,7101.0,88.9444,89.087,88.9355,89.0514,7101.0
2022-05-16 13:25:00,99.88,99.94,99.86,99.92,6450.0,89.0424,89.0959,89.0246,89.0781,6450.0
2022-05-16 13:30:00,99.93,99.95,99.85,99.85,6858.0,89.087,89.1048,89.0157,89.0157,6858.0
2022-05-16 13:35:00,99.87,99.92,99.79,99.79,7036.0,89.0335,89.0781,88.9622,88.9622,7036.0
2022-05-16 13:40:00,99.76,99.82,99.68,99.81,7471.0,88.9355,88.989,88.8641,88.98,7471.0
2022-05-16 13:45:00,99.83,99.85,99.69,99.76,8535.0,88.9979,89.0157,88.8731,88.9355,8535.0
2022-05-16 13:50:00,99.77,99.85,99.75,99.77,4075.0,88.9444,89.0157,88.9265,88.9444,4075.0
2022-05-16 13:55:00,99.73,99.81,99.72,99.77,5351.0,88.9087,88.98,88.8998,88.9444,5351.0
2022-05-16 14:00:00,99.78,99.9,99.77,99.85,10671.0,88.9533,89.0603,88.9444,89.0157,10671.0
2022-05-16 14:05:00,99.86,99.91,99.84,99.85,7479.0,89.0246,89.0692,89.0068,89.0157,7479.0
2022-05-16 14:10:00,99.81,99.85,99.79,99.85,4705.0,88.98,89.0157,88.9622,89.0157,4705.0
2022-05-16 14:15:00,99.87,99.88,99.8,99.81,7376.0,89.0335,89.0424,88.9711,88.98,7376.0
2022-05-16 14:20:00,99.82,99.85,99.77,99.81,8268.0,88.989,89.0157,88.9444,88.98,8268.0
2022-05-16 14:25:00,99.81,99.9,99.75,99.88,5841.0,88.98,89.0603,88.9265,89.0424,5841.0
2022-05-16 14:30:00,99.9,99.95,99.86,99.88,9165.0,89.0603,89.1048,89.0246,89.0424,9165.0
2022-05-16 14:35:00,99.88,99.89,99.77,99.79,10521.0,89.0424,89.0514,88.9444,88.9622,10521.0
2022-05-16 14:40:00,99.77,99.9,99.77,99.8,11805.0,88.9444,89.0603,88.9444,88.9711,11805.0
2022-05-16 14:45:00,99.81,99.83,99.66,99.69,10140.0,88.98,88.9979,88.8463,88.8731,10140.0
2022-05-16 14:50:00,99.71,99.73,99.65,99.65,11950.0,88.8909,88.9087,88.8374,88.8374,11950.0
2022-05-16 14:55:00,99.65,99.75,99.65,99.7,12133.0,88.8374,88.9265,88.8374,88.882,12133.0
2022-05-16 15:00:00,99.73,99.85,99.71,99.85,18814.0,88.9087,89.0157,88.8909,89.0157,18814.0
2022-05-16 15:05:00,99.84,99.87,99.67,99.68,14140.0,89.0068,89.0335,88.8552,88.8641,14140.0
2022-05-16 15:10:00,99.67,99.73,99.62,99.68,13489.0,88.8552,88.9087,88.8107,88.8641,13489.0
2022-05-16 15:15:00,99.68,99.69,99.55,99.61,13131.0,88.8641,88.8731,88.7482,88.8017,13131.0
2022-05-16 15:20:00,99.6,99.61,99.51,99.53,12717.0,88.7928,88.8017,88.7126,88.7304,12717.0
2022-05-16 15:25:00,99.55,99.6,99.44,99.45,11305.0,88.7482,88.7928,88.6502,88.6591,11305.0
2022-05-16 15:30:00,99.45,99.57,99.42,99.44,15765.0,88.6591,88.7661,88.6324,88.6502,15765.0
2022-05-16 15:35:00,99.43,99.48,99.36,99.41,19754.0,88.6413,88.6858,88.5789,88.6234,19754.0
2022-05-16 15:40:00,99.41,99.47,99.25,99.25,27371.0,88.6234,88.6769,88.4808,88.4808,27371.0
2022-05-16 15:45:00,99.24,99.27,99.11,99.22,36981.0,88.4719,88.4986,88.356,88.4541,36981.0
2022-05-16 15:50:00,99.23,99.45,99.21,99.29,83816.0,88.463,88.6591,88.4451,88.5165,83816.0
2022-05-16 15:55:00,99.28,99.42,99.15,99.41,196507.0,88.5075,88.6324,88.3916,88.6234,196507.0
2022-05-17 09:30:00,99.67,99.97,98.54,98.58,48366.0,88.8552,89.1227,87.8478,87.8835,48366.0
2022-05-17 09:35:00,98.69,98.81,98.33,98.35,11920.0,87.9816,88.0885,87.6606,87.6785,11920.0
2022-05-17 09:40:00,98.3,98.38,98.05,98.32,17163.0,87.6339,87.7052,87.411,87.6517,17163.0
2022-05-17 09:45:00,98.39,98.54,98.28,98.49,9651.0,87.7141,87.8478,87.616,87.8033,9651.0
2022-05-17 09:50:00,98.5,98.7,98.48,98.7,7750.0,87.8122,87.9905,87.7943,87.9905,7750.0
2022-05-17 09:55:00,98.7,99.1,98.49,99.1,14757.0,87.9905,88.3471,87.8033,88.3471,14757.0
2022-05-17 10:00:00,99.09,99.29,99.04,99.17,18577.0,88.3382,88.5165,88.2936,88.4095,18577.0
2022-05-17 10:05:00,99.2,99.39,99.14,99.35,9846.0,88.4362,88.6056,88.3827,88.5699,9846.0
2022-05-17 10:10:00,99.31,99.54,99.3,99.53,15149.0,88.5343,88.7393,88.5254,88.7304,15149.0
2022-05-17 10:15:00,99.56,99.72,99.52,99.64,20235.0,88.7572,88.8998,88.7215,88.8285,20235.0
2022-05-17 10:20:00,99.64,99.7,99.42,99.44,21826.0,88.8285,88.882,88.6324,88.6502,21826.0
2022-05-17 10:25:00,99.48,99.53,99.35,99.47,13893.0,88.6858,88.7304,88.5699,88.6769,13893.0
2022-05-17 10:30:00,99.48,99.69,99.45,99.63,8388.0,88.6858,88.8731,88.6591,88.8196,8388.0
2022-05-17 10:35:00,99.65,99.94,99.65,99.91,11550.0,88.8374,89.0959,88.8374,89.0692,11550.0
2022-05-17 10:40:00,99.91,99.93,99.77,99.81,10058.0,89.0692,89.087,88.9444,88.98,10058.0
2022-05-17 10:45:00,99.77,100.07,99.76,99.99,16175.0,88.9444,89.2118,88.9355,89.1405,16175.0
2022-05-17 10:50:00,99.95,99.95,99.81,99.94,11316.0,89.1048,89.1048,88.98,89.0959,11316.0
2022-05-17 10:55:00,99.94,99.98,99.89,99.91,5799.0,89.0959,89.1316,89.0514,89.0692,5799.0
2022-05-17 11:00:00,99.94,100.12,99.9,100.07,9525.0,89.0959,89.2564,89.0603,89.2118,9525.0
2022-05-17 11:05:00,100.03,100.04,99.87,99.89,10350.0,89.1762,89.1851,89.0335,89.0514,10350.0
2022-05-17 11:10:00,99.88,99.89,99.75,99.82,9827.0,89.0424,89.0514,88.9265,88.989,9827.0
2022-05-17 11:15:00,99.81,99.81,99.67,99.7,14683.0,88.98,88.98,88.8552,88.882,14683.0
2022-05-17 11:20:00,99.7,99.78,99.68,99.73,11526.0,88.882,88.9533,88.8641,88.9087,11526.0
2022-05-17 11:25:00,99.73,99.81,99.68,99.79,7791.0,88.9087,88.98,88.8641,88.9622,7791.0
2022-05-17 11:30:00,99.77,99.83,99.69,99.71,9973.0,88.9444,88.9979,88.8731,88.8909,9973.0
2022-05-17 11:35:00,99.69,99.76,99.69,99.74,8600.0,88.8731,88.9355,88.8731,88.9176,8600.0
2022-05-17 11:40:00,99.72,99.72,99.55,99.55,10529.0,88.8998,88.8998,88.7482,88.7482,10529.0
2022-05-17 11:45:00,99.53,99.6,99.4,99.45,10041.0,88.7304,88.7928,88.6145,88.6591,10041.0
2022-05-17 11:50:00,99.41,99.54,99.35,99.49,6453.0,88.6234,88.7393,88.5699,88.6948,6453.0
2022-05-17 11:55:00,99.5,99.55,99.42,99.55,8620.0,88.7037,88.7482,88.6324,88.7482,8620.0
2022-05-17 12:00:00,99.53,99.56,99.5,99.5,7675.0,88.7304,88.7572,88.7037,88.7037,7675.0
2022-05-17 12:05:00,99.51,99.69,99.49,99.62,9262.0,88.7126,88.8731,88.6948,88.8107,9262.0
2022-05-17 12:10:00,99.61,99.62,99.5,99.58,7354.0,88.8017,88.8107,88.7037,88.775,7354.0
2022-05-17 12:15:00,99.59,99.61,99.54,99.61,8045.0,88.7839,88.8017,88.7393,88.8017,8045.0
2022-05-17 12:20:00,99.62,99.65,99.49,99.55,17461.0,88.8107,88.8374,88.6948,88.7482,17461.0
2022-05-17 12:25:00,99.55,99.62,99.52,99.53,12720.0,88.7482,88.8107,88.7215,88.7304,12720.0
2022-05-17 12:30:00,99.53,99.62,99.53,99.56,6391.0,88.7304,88.8107,88.7304,88.7572,6391.0
2022-05-17 12:35:00,99.56,99.65,99.5,99.65,6696.0,88.7572,88.8374,88.7037,88.8374,6696.0
2022-05-17 12:40:00,99.63,99.69,99.59,99.69,6536.0,88.8196,88.8731,88.7839,88.8731,6536.0
2022-05-17 12:45:00,99.71,99.89,99.7,99.87,14740.0,88.8909,89.0514,88.882,89.0335,14740.0
2022-05-17 12:50:00,99.88,99.88,99.74,99.79,8630.0,89.0424,89.0424,88.9176,88.9622,8630.0
2022-05-17 12:55:00,99.78,99.95,99.77,99.92,8019.0,88.9533,89.1048,88.9444,89.0781,8019.0
2022-05-17 13:00:00,99.88,99.89,99.75,99.81,13004.0,89.0424,89.0514,88.9265,88.98,13004.0
2022-05-17 13:05:00,99.82,99.83,99.69,99.72,8100.0,88.989,88.9979,88.8731,88.8998,8100.0
2022-05-17 13:10:00,99.7,99.85,99.7,99.82,13367.0,88.882,89.0157,88.882,88.989,13367.0
2022-05-17 13:15:00,99.83,99.9,99.79,99.79,8007.0,88.9979,89.0603,88.9622,88.9622,8007.0
2022-05-17 13:20:00,99.78,99.78,99.61,99.61,6448.0,88.9533,88.9533,88.8017,88.8017,6448.0
2022-05-17 13:25:00,99.61,99.69,99.6,99.64,7735.0,88.8017,88.8731,88.7928,88.8285,7735.0
2022-05-17 13:30:00,99.66,99.71,99.55,99.56,7913.0,88.8463,88.8909,88.7482,88.7572,7913.0
2022-05-17 13:35:00,99.57,99.64,99.5,99.6,10017.0,88.7661,88.8285,88.7037,88.7928,10017.0
2022-05-17 13:40:00,99.55,99.74,99.53,99.69,31682.0,88.7482,88.9176,88.7304,88.8731,31682.0
2022-05-17 13:45:00,99.67,99.71,99.6,99.62,23046.0,88.8552,88.8909,88.7928,88.8107,23046.0
2022-05-17 13:50:00,99.61,99.63,99.54,99.54,6120.0,88.8017,88.8196,88.7393,88.7393,6120.0
2022-05-17 13:55:00,99.57,99.65,99.48,99.5,9500.0,88.7661,88.8374,88.6858,88.7037,9500.0
2022-05-17 14:00:00,99.5,99.52,99.35,99.37,9896.0,88.7037,88.7215,88.5699,88.5878,9896.0
2022-05-17 14:05:00,99.38,99.64,99.35,99.58,28113.0,88.5967,88.8285,88.5699,88.775,28113.0
2022-05-17 14:10:00,99.57,99.63,99.4,99.42,67042.0,88.7661,88.8196,88.6145,88.6324,67042.0
2022-05-17 14:15:00,99.43,99.48,99.37,99.39,10608.0,88.6413,88.6858,88.5878,88.6056,10608.0
2022-05-17 14:20:00,99.37,99.38,99.05,99.34,21060.0,88.5878,88.5967,88.3025,88.561,21060.0
2022-05-17 14:25:00,99.34,99.52,99.29,99.46,24540.0,88.561,88.7215,88.5165,88.668,24540.0
2022-05-17 14:30:00,99.42,99.47,99.25,99.27,9696.0,88.6324,88.6769,88.4808,88.4986,9696.0
2022-05-17 14:35:00,99.24,99.52,99.18,99.51,9151.0,88.4719,88.7215,88.4184,88.7126,9151.0
2022-05-17 14:40:00,99.52,99.77,99.5,99.77,34151.0,88.7215,88.9444,88.7037,88.9444,34151.0
2022-05-17 14:45:00,99.78,99.92,99.71,99.91,16093.0,88.9533,89.0781,88.8909,89.0692,16093.0
2022-05-17 14:50:00,99.92,100.01,99.88,99.93,21581.0,89.0781,89.1583,89.0424,89.087,21581.0
2022-05-17 14:55:00,99.92,99.97,99.81,99.83,32015.0,89.0781,89.1227,88.98,88.9979,32015.0
2022-05-17 15:00:00,99.85,100.0,99.85,99.85,29760.0,89.0157,89.1494,89.0157,89.0157,29760.0
2022-05-17 15:05:00,99.87,100.06,99.83,99.97,31265.0,89.0335,89.2029,88.9979,89.1227,31265.0
2022-05-17 15:10:00,99.96,99.96,99.85,99.91,7589.0,89.1138,89.1138,89.0157,89.0692,7589.0
2022-05-17 15:15:00,99.91,100.0,99.89,99.97,27690.0,89.0692,89.1494,89.0514,89.1227,27690.0
2022-05-17 15:20:00,100.0,100.08,99.98,100.05,12426.0,89.1494,89.2207,89.1316,89.194,12426.0
2022-05-17 15:25:00,100.04,100.21,100.03,100.17,14477.0,89.1851,89.3366,89.1762,89.301,14477.0
2022-05-17 15:30:00,100.17,100.19,100.04,100.17,26081.0,89.301,89.3188,89.1851,89.301,26081.0
2022-05-17 15:35:00,100.18,100.21,100.06,100.06,21646.0,89.3099,89.3366,89.2029,89.2029,21646.0
2022-05-17 15:40:00,100.05,100.19,100.02,100.19,26918.0,89.194,89.3188,89.1672,89.3188,26918.0
2022-05-17 15:45:00,100.18,100.21,100.07,100.15,52250.0,89.3099,89.3366,89.2118,89.2831,52250.0
2022-05-17 15:50:00,100.15,100.29,100.06,100.24,62970.0,89.2831,89.408,89.2029,89.3634,62970.0
2022-05-17 15:55:00,100.27,100.45,100.23,100.39,162752.0,89.3901,89.5506,89.3545,89.4971,162752.0
2022-05-18 09:30:00,100.98,100.99,100.34,100.82,77135.0,90.0231,90.032,89.4525,89.8804,77135.0
2022-05-18 09:35:00,100.84,100.96,100.47,100.48,26853.0,89.8983,90.0053,89.5684,89.5773,26853.0
2022-05-18 09:40:00,100.41,100.55,100.33,100.5,11688.0,89.5149,89.6397,89.4436,89.5952,11688.0
2022-05-18 09:45:00,100.54,100.8,100.47,100.8,41588.0,89.6308,89.8626,89.5684,89.8626,41588.0
2022-05-18 09:50:00,100.83,100.84,100.35,100.46,30526.0,89.8894,89.8983,89.4614,89.5595,30526.0
2022-05-18 09:55:00,100.46,100.51,100.1,100.31,16415.0,89.5595,89.6041,89.2386,89.4258,16415.0
2022-05-18 10:00:00,100.29,100.34,100.12,100.29,12452.0,89.408,89.4525,89.2564,89.408,12452.0
2022-05-18 10:05:00,100.28,100.41,100.13,100.41,16636.0,89.399,89.5149,89.2653,89.5149,16636.0
2022-05-18 10:10:00,100.38,100.73,100.38,100.7,17901.0,89.4882,89.8002,89.4882,89.7735,17901.0
2022-05-18 10:15:00,100.74,100.83,100.57,100.83,22666.0,89.8091,89.8894,89.6576,89.8894,22666.0
2022-05-18 10:20:00,100.81,100.89,100.67,100.78,23262.0,89.8715,89.9428,89.7467,89.8448,23262.0
2022-05-18 10:25:00,100.86,100.99,100.8,100.99,16637.0,89.9161,90.032,89.8626,90.032,16637.0
2022-05-18 10:30:00,101.0,101.27,100.99,101.2,35818.0,90.0409,90.2816,90.032,90.2192,35818.0
2022-05-18 10:35:00,101.25,101.37,101.11,101.22,23922.0,90.2638,90.3708,90.139,90.237,23922.0
2022-05-18 10:40:00,101.2,101.22,101.01,101.01,10172.0,90.2192,90.237,90.0498,90.0498,10172.0
2022-05-18 10:45:00,100.99,101.13,100.78,100.79,34798.0,90.032,90.1568,89.8448,89.8537,34798.0
2022-05-18 10:50:00,100.77,100.84,100.71,100.73,8789.0,89.8359,89.8983,89.7824,89.8002,8789.0
2022-05-18 10:55:00,100.75,100.99,100.74,100.93,25489.0,89.818,90.032,89.8091,89.9785,25489.0
2022-05-18 11:00:00,100.89,101.05,100.87,100.92,8125.0,89.9428,90.0855,89.925,89.9696,8125.0
2022-05-18 11:05:00,100.96,101.06,100.87,100.98,10976.0,90.0053,90.0944,89.925,90.0231,10976.0
2022-05-18 11:10:00,100.94,101.02,100.93,101.0,4968.0,89.9874,90.0587,89.9785,90.0409,4968.0
2022-05-18 11:15:00,101.0,101.08,100.92,101.07,11764.0,90.0409,90.1122,89.9696,90.1033,11764.0
2022-05-18 11:20:00,101.08,101.08,100.89,100.9,12520.0,90.1122,90.1122,89.9428,89.9518,12520.0
2022-05-18 11:25:00,100.91,101.08,100.87,101.08,12776.0,89.9607,90.1122,89.925,90.1122,12776.0
2022-05-18 11:30:00,101.11,101.28,101.02,101.23,10222.0,90.139,90.2905,90.0587,90.246,10222.0
2022-05-18 11:35:00,101.23,101.27,101.13,101.13,8833.0,90.246,90.2816,90.1568,90.1568,8833.0
2022-05-18 11:40:00,101.13,101.16,100.97,101.01,34395.0,90.1568,90.1836,90.0142,90.0498,34395.0
2022-05-18 11:45:00,101.02,101.06,100.77,100.84,10312.0,90.0587,90.0944,89.8359,89.8983,10312.0
2022-05-18 11:50:00,100.82,100.96,100.82,100.93,7882.0,89.8804,90.0053,89.8804,89.9785,7882.0
2022-05-18 11:55:00,100.92,101.18,100.92,101.18,27781.0,89.9696,90.2014,89.9696,90.2014,27781.0
2022-05-18 12:00:00,101.17,101.36,101.17,101.29,14387.0,90.1925,90.3619,90.1925,90.2994,14387.0
2022-05-18 12:05:00,101.29,101.39,101.23,101.37,25300.0,90.2994,90.3886,90.246,90.3708,25300.0
2022-05-18 12:10:00,101.36,101.36,101.23,101.25,16680.0,90.3619,90.3619,90.246,90.2638,16680.0
2022-05-18 12:15:00,101.26,101.36,101.25,101.28,18204.0,90.2727,90.3619,90.2638,90.2905,18204.0
2022-05-18 12:20:00,101.28,101.39,101.26,101.35,41940.0,90.2905,90.3886,90.2727,90.3529,41940.0
2022-05-18 12:25:00,101.31,101.42,101.31,101.4,9368.0,90.3173,90.4153,90.3173,90.3975,9368.0
2022-05-18 12:30:00,101.4,101.41,101.29,101.38,27836.0,90.3975,90.4064,90.2994,90.3797,27836.0
2022-05-18 12:35:00,101.37,101.45,101.25,101.45,68968.0,90.3708,90.4421,90.2638,90.4421,68968.0
2022-05-18 12:40:00,101.45,101.52,101.38,101.42,64318.0,90.4421,90.5045,90.3797,90.4153,64318.0
2022-05-18 12:45:00,101.42,101.54,101.37,101.42,29025.0,90.4153,90.5223,90.3708,90.4153,29025.0
2022-05-18 12:50:00,101.46,101.53,101.4,101.5,26098.0,90.451,90.5134,90.3975,90.4867,26098.0
2022-05-18 12:55:00,101.48,101.49,101.4,101.46,13257.0,90.4688,90.4777,90.3975,90.451,13257.0
2022-05-18 13:00:00,101.42,101.42,101.12,101.22,55289.0,90.4153,90.4153,90.1479,90.237,55289.0
2022-05-18 13:05:00,101.23,101.25,101.09,101.14,56042.0,90.246,90.2638,90.1211,90.1657,56042.0
2022-05-18 13:10:00,101.14,101.17,100.94,101.01,57896.0,90.1657,90.1925,89.9874,90.0498,57896.0
2022-05-18 13:15:00,100.97,101.01,100.75,100.75,13069.0,90.0142,90.0498,89.818,89.818,13069.0
2022-05-18 13:20:00,100.78,100.86,100.74,100.79,34310.0,89.8448,89.9161,89.8091,89.8537,34310.0
2022-05-18 13:25:00,100.8,100.84,100.45,100.46,58744.0,89.8626,89.8983,89.5506,89.5595,58744.0
2022-05-18 13:30:00,100.45,100.49,100.08,100.19,30513.0,89.5506,89.5863,89.2207,89.3188,30513.0
2022-05-18 13:35:00,100.22,100.43,100.2,100.43,17168.0,89.3455,89.5328,89.3277,89.5328,17168.0
2022-05-18 13:40:00,100.46,100.49,100.31,100.43,28647.0,89.5595,89.5863,89.4258,89.5328,28647.0
2022-05-18 13:45:00,100.4,100.53,100.32,100.34,12241.0,89.506,89.6219,89.4347,89.4525,12241.0
2022-05-18 13:50:00,100.28,100.28,100.01,100.14,29104.0,89.399,89.399,89.1583,89.2742,29104.0
2022-05-18 13:55:00,100.17,100.25,100.1,100.22,22175.0,89.301,89.3723,89.2386,89.3455,22175.0
2022-05-18 14:00:00,100.23,100.36,100.18,100.31,26895.0,89.3545,89.4704,89.3099,89.4258,26895.0
2022-05-18 14:05:00,100.3,100.31,100.16,100.26,20371.0,89.4169,89.4258,89.2921,89.3812,20371.0
2022-05-18 14:10:00,100.29,100.41,100.27,100.35,21558.0,89.408,89.5149,89.3901,89.4614,21558.0
2022-05-18 14:15:00,100.37,100.44,100.22,100.38,14243.0,89.4793,89.5417,89.3455,89.4882,14243.0
2022-05-18 14:20:00,100.34,100.48,100.27,100.48,12441.0,89.4525,89.5773,89.3901,89.5773,12441.0
2022-05-18 14:25:00,100.48,100.77,100.48,100.77,26000.0,89.5773,89.8359,89.5773,89.8359,26000.0
2022-05-18 14:30:00,100.75,100.75,100.49,100.59,55691.0,89.818,89.818,89.5863,89.6754,55691.0
2022-05-18 14:35:00,100.59,100.62,100.45,100.58,8333.0,89.6754,89.7021,89.5506,89.6665,8333.0
2022-05-18 14:40:00,100.6,100.67,100.45,100.47,15206.0,89.6843,89.7467,89.5506,89.5684,15206.0
2022-05-18 14:45:00,100.46,100.46,100.12,100.26,24075.0,89.5595,89.5595,89.2564,89.3812,24075.0
2022-05-18 14:50:00,100.23,100.47,100.23,100.44,22041.0,89.3545,89.5684,89.3545,89.5417,22041.0
2022-05-18 14:55:00,100.44,100.5,100.32,100.33,10939.0,89.5417,89.5952,89.4347,89.4436,10939.0
2022-05-18 15:00:00,100.34,100.39,100.19,100.23,12959.0,89.4525,89.4971,89.3188,89.3545,12959.0
2022-05-18 15:05:00,100.21,100.26,100.14,100.16,13266.0,89.3366,89.3812,89.2742,89.2921,13266.0
2022-05-18 15:10:00,100.15,100.28,100.15,100.16,10740.0,89.2831,89.399,89.2831,89.2921,10740.0
2022-05-18 15:15:00,100.15,100.24,100.1,100.19,14273.0,89.2831,89.3634,89.2386,89.3188,14273.0
2022-05-18 15:20:00,100.2,100.24,99.96,99.96,18222.0,89.3277,89.3634,89.1138,89.1138,18222.0
2022-05-18 15:25:00,99.99,100.01,99.78,99.8,11946.0,89.1405,89.1583,88.9533,88.9711,11946.0
2022-05-18 15:30:00,99.79,99.84,99.65,99.78,20475.0,88.9622,89.0068,88.8374,88.9533,20475.0
2022-05-18 15:35:00,99.77,100.11,99.75,100.04,16181.0,88.9444,89.2475,88.9265,89.1851,16181.0
2022-05-18 15:40:00,100.02,100.08,99.78,99.78,14888.0,89.1672,89.2207,88.9533,88.9533,14888.0
2022-05-18 15:45:00,99.79,99.81,99.57,99.59,32071.0,88.9622,88.98,88.7661,88.7839,32071.0
2022-05-18 15:50:00,99.56,99.82,99.56,99.64,55298.0,88.7572,88.989,88.7572,88.8285,55298.0
2022-05-18 15:55:00,99.63,99.92,99.59,99.89,151112.0,88.8196,89.0781,88.7839,89.0514,151112.0
2022-05-19 09:30:00,99.47,99.59,99.04,99.33,48370.0,88.6769,88.7839,88.2936,88.5521,48370.0
2022-05-19 09:35:00,99.28,99.38,98.5,98.59,21000.0,88.5075,88.5967,87.8122,87.8924,21000.0
2022-05-19 09:40:00,98.62,98.84,98.43,98.48,16408.0,87.9192,88.1153,87.7498,87.7943,16408.0
2022-05-19 09:45:00,98.49,98.64,98.39,98.4,24343.0,87.8033,87.937,87.7141,87.723,24343.0
2022-05-19 09:50:00,98.37,98.42,98.14,98.16,18320.0,87.6963,87.7409,87.4912,87.5091,18320.0
2022-05-19 09:55:00,98.16,98.22,97.67,97.78,26966.0,87.5091,87.5626,87.0722,87.1703,26966.0
2022-05-19 10:00:00,97.77,98.19,97.68,97.9,21174.0,87.1614,87.5358,87.0812,87.2773,21174.0
2022-05-19 10:05:00,97.88,97.88,97.57,97.66,20604.0,87.2595,87.2595,86.9831,87.0633,20604.0
2022-05-19 10:10:00,97.64,98.15,97.62,98.15,13874.0,87.0455,87.5002,87.0277,87.5002,13874.0
2022-05-19 10:15:00,98.16,98.4,98.1,98.38,10707.0,87.5091,87.723,87.4556,87.7052,10707.0
2022-05-19 10:20:00,98.38,98.77,98.38,98.68,23815.0,87.7052,88.0529,87.7052,87.9726,23815.0
2022-05-19 10:25:00,98.78,98.82,98.58,98.72,12002.0,88.0618,88.0975,87.8835,88.0083,12002.0
2022-05-19 10:30:00,98.68,98.77,98.56,98.64,16189.0,87.9726,88.0529,87.8657,87.937,16189.0
2022-05-19 10:35:00,98.68,98.74,98.56,98.71,9010.0,87.9726,88.0261,87.8657,87.9994,9010.0
2022-05-19 10:40:00,98.71,98.72,98.3,98.3,22448.0,87.9994,88.0083,87.6339,87.6339,22448.0
2022-05-19 10:45:00,98.28,98.43,98.25,98.38,19309.0,87.616,87.7498,87.5893,87.7052,19309.0
2022-05-19 10:50:00,98.42,98.42,98.12,98.25,19950.0,87.7409,87.7409,87.4734,87.5893,19950.0
2022-05-19 10:55:00,98.25,98.27,98.0,98.02,11646.0,87.5893,87.6071,87.3664,87.3843,11646.0
2022-05-19 11:00:00,98.01,98.14,97.92,98.07,10826.0,87.3753,87.4912,87.2951,87.4288,10826.0
2022-05-19 11:05:00,98.05,98.05,97.64,97.85,26609.0,87.411,87.411,87.0455,87.2327,26609.0
2022-05-19 11:10:00,97.87,98.01,97.76,97.83,19186.0,87.2505,87.3753,87.1525,87.2149,19186.0
2022-05-19 11:15:00,97.77,97.86,97.72,97.81,34514.0,87.1614,87.2416,87.1168,87.197,34514.0
2022-05-19 11:20:00,97.82,97.95,97.66,97.95,29497.0,87.206,87.3219,87.0633,87.3219,29497.0
2022-05-19 11:25:00,97.96,97.96,97.82,97.9,14530.0,87.3308,87.3308,87.206,87.2773,14530.0
2022-05-19 11:30:00,97.92,98.13,97.89,98.1,24707.0,87.2951,87.4823,87.2684,87.4556,24707.0
2022-05-19 11:35:00,98.06,98.29,98.0,98.28,11313.0,87.4199,87.625,87.3664,87.616,11313.0
2022-05-19 11:40:00,98.26,98.62,98.23,98.42,62765.0,87.5982,87.9192,87.5715,87.7409,62765.0
2022-05-19 11:45:00,98.43,98.55,98.34,98.51,11854.0,87.7498,87.8568,87.6695,87.8211,11854.0
2022-05-19 11:50:00,98.51,98.51,98.38,98.39,14430.0,87.8211,87.8211,87.7052,87.7141,14430.0
2022-05-19 11:55:00,98.4,98.4,98.19,98.26,10915.0,87.723,87.723,87.5358,87.5982,10915.0
2022-05-19 12:00:00,98.29,98.33,98.09,98.14,11827.0,87.625,87.6606,87.4467,87.4912,11827.0
2022-05-19 12:05:00,98.13,98.28,98.11,98.22,27597.0,87.4823,87.616,87.4645,87.5626,27597.0
2022-05-19 12:10:00,98.24,98.38,98.21,98.37,11058.0,87.5804,87.7052,87.5536,87.6963,11058.0
2022-05-19 12:15:00,98.37,98.51,98.37,98.43,21242.0,87.6963,87.8211,87.6963,87.7498,21242.0
2022-05-19 12:20:00,98.4,98.4,98.15,98.15,13605.0,87.723,87.723,87.5002,87.5002,13605.0
2022-05-19 12:25:00,98.1,98.16,97.95,97.99,10207.0,87.4556,87.5091,87.3219,87.3575,10207.0
2022-05-19 12:30:00,98.03,98.1,97.95,98.03,20535.0,87.3932,87.4556,87.3219,87.3932,20535.0
2022-05-19 12:35:00,98.02,98.03,97.83,97.86,10025.0,87.3843,87.3932,87.2149,87.2416,10025.0
2022-05-19 12:40:00,97.86,97.89,97.66,97.74,11014.0,87.2416,87.2684,87.0633,87.1346,11014.0
2022-05-19 12:45:00,97.69,97.72,97.64,97.71,5099.0,87.0901,87.1168,87.0455,87.1079,5099.0
2022-05-19 12:50:00,97.72,97.85,97.72,97.82,11876.0,87.1168,87.2327,87.1168,87.206,11876.0
2022-05-19 12:55:00,97.74,97.93,97.74,97.9,9594.0,87.1346,87.304,87.1346,87.2773,9594.0
2022-05-19 13:00:00,97.91,97.96,97.76,97.92,14732.0,87.2862,87.3308,87.1525,87.2951,14732.0
2022-05-19 13:05:00,97.94,98.06,97.9,98.06,31473.0,87.3129,87.4199,87.2773,87.4199,31473.0
2022-05-19 13:10:00,98.06,98.14,97.98,98.13,49606.0,87.4199,87.4912,87.3486,87.4823,49606.0
2022-05-19 13:15:00,98.15,98.16,98.04,98.16,17397.0,87.5002,87.5091,87.4021,87.5091,17397.0
2022-05-19 13:20:00,98.15,98.35,98.11,98.33,21025.0,87.5002,87.6785,87.4645,87.6606,21025.0
2022-05-19 13:25:00,98.33,98.33,98.12,98.12,8263.0,87.6606,87.6606,87.4734,87.4734,8263.0
2022-05-19 13:30:00,98.12,98.41,98.11,98.17,14520.0,87.4734,87.7319,87.4645,87.518,14520.0
2022-05-19 13:35:00,98.13,98.4,98.12,98.38,7010.0,87.4823,87.723,87.4734,87.7052,7010.0
2022-05-19 13:40:00,98.4,98.44,98.28,98.38,18994.0,87.723,87.7587,87.616,87.7052,18994.0
2022-05-19 13:45:00,98.37,98.37,97.99,98.02,15663.0,87.6963,87.6963,87.3575,87.3843,15663.0
2022-05-19 13:50:00,98.03,98.28,98.03,98.27,25035.0,87.3932,87.616,87.3932,87.6071,25035.0
2022-05-19 13:55:00,98.28,98.44,98.28,98.4,18769.0,87.616,87.7587,87.616,87.723,18769.0
2022-05-19 14:00:00,98.4,98.43,98.28,98.39,12782.0,87.723,87.7498,87.616,87.7141,12782.0
2022-05-19 14:05:00,98.39,98.53,98.32,98.5,23224.0,87.7141,87.8389,87.6517,87.8122,23224.0
2022-05-19 14:10:00,98.51,98.59,98.39,98.44,13904.0,87.8211,87.8924,87.7141,87.7587,13904.0
2022-05-19 14:15:00,98.45,98.55,98.45,98.45,14934.0,87.7676,87.8568,87.7676,87.7676,14934.0
2022-05-19 14:20:00,98.41,98.62,98.38,98.57,11586.0,87.7319,87.9192,87.7052,87.8746,11586.0
2022-05-19 14:25:00,98.58,98.59,98.42,98.49,10726.0,87.8835,87.8924,87.7409,87.8033,10726.0
2022-05-19 14:30:00,98.48,98.58,98.4,98.57,10040.0,87.7943,87.8835,87.723,87.8746,10040.0
2022-05-19 14:35:00,98.55,98.7,98.51,98.61,19680.0,87.8568,87.9905,87.8211,87.9102,19680.0
2022-05-19 14:40:00,98.58,98.69,98.47,98.69,19462.0,87.8835,87.9816,87.7854,87.9816,19462.0
2022-05-19 14:45:00,98.7,98.87,98.7,98.84,18467.0,87.9905,88.142,87.9905,88.1153,18467.0
2022-05-19 14:50:00,98.9,99.11,98.87,99.07,18203.0,88.1688,88.356,88.142,88.3203,18203.0
2022-05-19 14:55:00,99.05,99.09,98.9,99.06,11756.0,88.3025,88.3382,88.1688,88.3114,11756.0
2022-05-19 15:00:00,99.05,99.53,99.04,99.47,22648.0,88.3025,88.7304,88.2936,88.6769,22648.0
2022-05-19 15:05:00,99.47,99.51,99.13,99.13,31940.0,88.6769,88.7126,88.3738,88.3738,31940.0
2022-05-19 15:10:00,99.09,99.21,99.04,99.15,11780.0,88.3382,88.4451,88.2936,88.3916,11780.0
2022-05-19 15:15:00,99.13,99.2,98.92,99.04,14214.0,88.3738,88.4362,88.1866,88.2936,14214.0
2022-05-19 15:20:00,99.02,99.1,98.85,98.85,16152.0,88.2758,88.3471,88.1242,88.1242,16152.0
2022-05-19 15:25:00,98.86,99.01,98.83,98.87,21181.0,88.1331,88.2668,88.1064,88.142,21181.0
2022-05-19 15:30:00,98.82,98.98,98.79,98.83,25694.0,88.0975,88.2401,88.0707,88.1064,25694.0
2022-05-19 15:35:00,98.8,98.83,98.62,98.7,23408.0,88.0796,88.1064,87.9192,87.9905,23408.0
2022-05-19 15:40:00,98.71,98.76,98.55,98.73,24102.0,87.9994,88.044,87.8568,88.0172,24102.0
2022-05-19 15:45:00,98.73,98.83,98.55,98.71,30536.0,88.0172,88.1064,87.8568,87.9994,30536.0
2022-05-19 15:50:00,98.72,99.03,98.63,99.03,47288.0,88.0083,88.2847,87.9281,88.2847,47288.0
2022-05-19 15:55:00,99.04,99.2,99.01,99.04,89689.0,88.2936,88.4362,88.2668,88.2936,89689.0
2022-05-20 09:30:00,99.05,99.45,98.43,98.88,139368.0,88.3025,88.6591,87.7498,88.1509,139368.0
2022-05-20 09:35:00,98.92,99.26,98.92,99.23,17105.0,88.1866,88.4897,88.1866,88.463,17105.0
2022-05-20 09:40:00,99.23,99.65,99.1,99.6,15202.0,88.463,88.8374,88.3471,88.7928,15202.0
2022-05-20 09:45:00,99.58,99.83,99.53,99.76,21744.0,88.775,88.9979,88.7304,88.9355,21744.0
2022-05-20 09:50:00,99.77,99.92,99.69,99.84,17552.0,88.9444,89.0781,88.8731,89.0068,17552.0
2022-05-20 09:55:00,99.86,99.86,99.38,99.42,16937.0,89.0246,89.0246,88.5967,88.6324,16937.0
2022-05-20 10:00:00,99.48,99.51,99.35,99.35,15122.0,88.6858,88.7126,88.5699,88.5699,15122.0
2022-05-20 10:05:00,99.36,99.4,99.27,99.35,14245.0,88.5789,88.6145,88.4986,88.5699,14245.0
2022-05-20 10:10:00,99.36,99.44,99.18,99.2,14063.0,88.5789,88.6502,88.4184,88.4362,14063.0
2022-05-20 10:15:00,99.23,99.5,99.22,99.43,13439.0,88.463,88.7037,88.4541,88.6413,13439.0
2022-05-20 10:20:00,99.42,99.44,99.25,99.29,9494.0,88.6324,88.6502,88.4808,88.5165,9494.0
2022-05-20 10:25:00,99.29,99.29,99.0,99.07,13955.0,88.5165,88.5165,88.2579,88.3203,13955.0
2022-05-20 10:30:00,99.09,99.2,98.99,99.14,8849.0,88.3382,88.4362,88.249,88.3827,8849.0
2022-05-20 10:35:00,99.12,99.12,98.92,99.03,9872.0,88.3649,88.3649,88.1866,88.2847,9872.0
2022-05-20 10:40:00,99.03,99.16,99.02,99.06,8859.0,88.2847,88.4006,88.2758,88.3114,8859.0
2022-05-20 10:45:00,99.06,99.31,99.05,99.31,13453.0,88.3114,88.5343,88.3025,88.5343,13453.0
2022-05-20 10:50:00,99.32,99.34,99.12,99.14,9271.0,88.5432,88.561,88.3649,88.3827,9271.0
2022-05-20 10:55:00,99.13,99.21,99.04,99.12,7585.0,88.3738,88.4451,88.2936,88.3649,7585.0
2022-05-20 11:00:00,99.13,99.14,98.93,98.95,13177.0,88.3738,88.3827,88.1955,88.2134,13177.0
2022-05-20 11:05:00,98.98,99.04,98.83,98.83,7796.0,88.2401,88.2936,88.1064,88.1064,7796.0
2022-05-20 11:10:00,98.8,98.93,98.62,98.71,12416.0,88.0796,88.1955,87.9192,87.9994,12416.0
2022-05-20 11:15:00,98.72,98.9,98.66,98.8,19827.0,88.0083,88.1688,87.9548,88.0796,19827.0
2022-05-20 11:20:00,98.79,98.79,98.58,98.66,18492.0,88.0707,88.0707,87.8835,87.9548,18492.0
2022-05-20 11:25:00,98.68,98.82,98.66,98.7,8929.0,87.9726,88.0975,87.9548,87.9905,8929.0
2022-05-20 11:30:00,98.69,98.8,98.61,98.61,9849.0,87.9816,88.0796,87.9102,87.9102,9849.0
2022-05-20 11:35:00,98.64,98.73,98.62,98.73,8442.0,87.937,88.0172,87.9192,88.0172,8442.0
2022-05-20 11:40:00,98.74,98.79,98.51,98.52,14997.0,88.0261,88.0707,87.8211,87.83,14997.0
2022-05-20 11:45:00,98.54,98.71,98.54,98.66,7118.0,87.8478,87.9994,87.8478,87.9548,7118.0
2022-05-20 11:50:00,98.69,98.77,98.53,98.56,10385.0,87.9816,88.0529,87.8389,87.8657,10385.0
2022-05-20 11:55:00,98.57,98.68,98.55,98.6,5069.0,87.8746,87.9726,87.8568,87.9013,5069.0
2022-05-20 12:00:00,98.59,98.65,98.47,98.59,10394.0,87.8924,87.9459,87.7854,87.8924,10394.0
2022-05-20 12:05:00,98.6,98.62,98.3,98.34,13009.0,87.9013,87.9192,87.6339,87.6695,13009.0
2022-05-20 12:10:00,98.32,98.51,98.18,98.48,14882.0,87.6517,87.8211,87.5269,87.7943,14882.0
2022-05-20 12:15:00,98.49,98.65,98.48,98.64,6712.0,87.8033,87.9459,87.7943,87.937,6712.0
2022-05-20 12:20:00,98.64,98.81,98.63,98.79,8965.0,87.937,88.0885,87.9281,88.0707,8965.0
2022-05-20 12:25:00,98.75,98.8,98.65,98.78,13375.0,88.0351,88.0796,87.9459,88.0618,13375.0
2022-05-20 12:30:00,98.79,98.84,98.66,98.68,59602.0,88.0707,88.1153,87.9548,87.9726,59602.0
2022-05-20 12:35:00,98.68,98.72,98.58,98.7,12641.0,87.9726,88.0083,87.8835,87.9905,12641.0
2022-05-20 12:40:00,98.68,98.8,98.65,98.68,10434.0,87.9726,88.0796,87.9459,87.9726,10434.0
2022-05-20 12:45:00,98.68,98.88,98.67,98.88,48980.0,87.9726,88.1509,87.9637,88.1509,48980.0
2022-05-20 12:50:00,98.89,98.95,98.84,98.88,12770.0,88.1599,88.2134,88.1153,88.1509,12770.0
2022-05-20 12:55:00,98.89,98.98,98.64,98.67,16218.0,88.1599,88.2401,87.937,87.9637,16218.0
2022-05-20 13:00:00,98.65,98.7,98.44,98.55,17392.0,87.9459,87.9905,87.7587,87.8568,17392.0
2022-05-20 13:05:00,98.51,98.66,98.37,98.41,5804.0,87.8211,87.9548,87.6963,87.7319,5804.0
2022-05-20 13:10:00,98.43,98.66,98.39,98.6,6958.0,87.7498,87.9548,87.7141,87.9013,6958.0
2022-05-20 13:15:00,98.63,98.63,98.35,98.35,14634.0,87.9281,87.9281,87.6785,87.6785,14634.0
2022-05-20 13:20:00,98.38,98.6,98.38,98.57,9791.0,87.7052,87.9013,87.7052,87.8746,9791.0
2022-05-20 13:25:00,98.53,98.63,98.53,98.62,5068.0,87.8389,87.9281,87.8389,87.9192,5068.0
2022-05-20 13:30:00,98.63,98.7,98.59,98.66,27066.0,87.9281,87.9905,87.8924,87.9548,27066.0
2022-05-20 13:35:00,98.7,98.87,98.56,98.81,8227.0,87.9905,88.142,87.8657,88.0885,8227.0
2022-05-20 13:40:00,98.78,99.0,98.75,98.92,9076.0,88.0618,88.2579,88.0351,88.1866,9076.0
2022-05-20 13:45:00,98.9,99.11,98.9,99.0,10011.0,88.1688,88.356,88.1688,88.2579,10011.0
2022-05-20 13:50:00,98.97,99.04,98.82,98.93,12474.0,88.2312,88.2936,88.0975,88.1955,12474.0
2022-05-20 13:55:00,98.93,99.01,98.85,98.88,6088.0,88.1955,88.2668,88.1242,88.1509,6088.0
2022-05-20 14:00:00,98.88,99.04,98.87,98.98,10370.0,88.1509,88.2936,88.142,88.2401,10370.0
2022-05-20 14:05:00,98.96,98.96,98.75,98.88,5547.0,88.2223,88.2223,88.0351,88.1509,5547.0
2022-05-20 14:10:00,98.91,98.97,98.83,98.83,6591.0,88.1777,88.2312,88.1064,88.1064,6591.0
2022-05-20 14:15:00,98.84,98.93,98.75,98.82,11898.0,88.1153,88.1955,88.0351,88.0975,11898.0
2022-05-20 14:20:00,98.79,98.9,98.75,98.83,9585.0,88.0707,88.1688,88.0351,88.1064,9585.0
2022-05-20 14:25:00,98.83,98.9,98.83,98.88,13498.0,88.1064,88.1688,88.1064,88.1509,13498.0
2022-05-20 14:30:00,98.87,98.96,98.73,98.76,49103.0,88.142,88.2223,88.0172,88.044,49103.0
2022-05-20 14:35:00,98.74,98.87,98.71,98.82,8906.0,88.0261,88.142,87.9994,88.0975,8906.0
2022-05-20 14:40:00,98.8,99.09,98.8,99.07,8352.0,88.0796,88.3382,88.0796,88.3203,8352.0
2022-05-20 14:45:00,99.04,99.1,99.01,99.06,7632.0,88.2936,88.3471,88.2668,88.3114,7632.0
2022-05-20 14:50:00,99.08,99.31,99.01,99.19,13412.0,88.3292,88.5343,88.2668,88.4273,13412.0
2022-05-20 14:55:00,99.19,99.29,99.12,99.22,11016.0,88.4273,88.5165,88.3649,88.4541,11016.0
2022-05-20 15:00:00,99.25,99.34,99.14,99.19,13868.0,88.4808,88.561,88.3827,88.4273,13868.0
2022-05-20 15:05:00,99.22,99.23,99.05,99.08,12167.0,88.4541,88.463,88.3025,88.3292,12167.0
2022-05-20 15:10:00,99.07,99.12,99.02,99.1,7797.0,88.3203,88.3649,88.2758,88.3471,7797.0
2022-05-20 15:15:00,99.11,99.16,99.02,99.13,12732.0,88.356,88.4006,88.2758,88.3738,12732.0
2022-05-20 15:20:00,99.14,99.15,98.94,99.01,10700.0,88.3827,88.3916,88.2044,88.2668,10700.0
2022-05-20 15:25:00,99.04,99.14,98.93,99.14,54157.0,88.2936,88.3827,88.1955,88.3827,54157.0
2022-05-20 15:30:00,99.15,99.39,99.0,99.33,59660.0,88.3916,88.6056,88.2579,88.5521,59660.0
2022-05-20 15:35:00,99.32,99.61,99.26,99.38,54095.0,88.5432,88.8017,88.4897,88.5967,54095.0
2022-05-20 15:40:00,99.38,99.78,99.37,99.63,45065.0,88.5967,88.9533,88.5878,88.8196,45065.0
2022-05-20 15:45:00,99.64,99.86,99.49,99.81,27952.0,88.8285,89.0246,88.6948,88.98,27952.0
2022-05-20 15:50:00,99.8,99.94,99.49,99.57,74671.0,88.9711,89.0959,88.6948,88.7661,74671.0
2022-05-20 15:55:00,99.58,99.75,99.51,99.69,162938.0,88.775,88.9265,88.7126,88.8731,162938.0
2022-05-23 09:30:00,100.56,101.21,100.56,101.04,84877.0,89.6487,90.2281,89.6487,90.0766,84877.0
2022-05-23 09:35:00,100.98,100.99,99.96,100.09,33882.0,90.0231,90.032,89.1138,89.2297,33882.0
2022-05-23 09:40:00,100.06,100.34,99.6,99.72,14198.0,89.2029,89.4525,88.7928,88.8998,14198.0
2022-05-23 09:45:00,99.75,100.05,99.71,99.78,26343.0,88.9265,89.194,88.8909,88.9533,26343.0
2022-05-23 09:50:00,99.77,100.03,99.59,99.95,13947.0,88.9444,89.1762,88.7839,89.1048,13947.0
2022-05-23 09:55:00,99.93,100.43,99.93,100.43,18254.0,89.087,89.5328,89.087,89.5328,18254.0
2022-05-23 10:00:00,100.44,100.46,100.23,100.32,35388.0,89.5417,89.5595,89.3545,89.4347,35388.0
2022-05-23 10:05:00,100.35,100.6,100.29,100.6,99998.0,89.4614,89.6843,89.408,89.6843,99998.0
2022-05-23 10:10:00,100.54,100.76,100.5,100.69,15977.0,89.6308,89.827,89.5952,89.7646,15977.0
2022-05-23 10:15:00,100.64,100.72,100.48,100.54,13387.0,89.72,89.7913,89.5773,89.6308,13387.0
2022-05-23 10:20:00,100.56,100.68,100.5,100.56,9047.0,89.6487,89.7556,89.5952,89.6487,9047.0
2022-05-23 10:25:00,100.58,100.95,100.48,100.89,12787.0,89.6665,89.9963,89.5773,89.9428,12787.0
2022-05-23 10:30:00,100.9,100.91,100.45,100.49,22377.0,89.9518,89.9607,89.5506,89.5863,22377.0
2022-05-23 10:35:00,100.51,100.78,100.5,100.68,9094.0,89.6041,89.8448,89.5952,89.7556,9094.0
2022-05-23 10:40:00,100.77,100.93,100.73,100.84,10644.0,89.8359,89.9785,89.8002,89.8983,10644.0
2022-05-23 10:45:00,100.84,100.84,100.67,100.73,11521.0,89.8983,89.8983,89.7467,89.8002,11521.0
2022-05-23 10:50:00,100.76,100.9,100.7,100.9,13152.0,89.827,89.9518,89.7735,89.9518,13152.0
2022-05-23 10:55:00,100.87,100.91,100.77,100.83,7172.0,89.925,89.9607,89.8359,89.8894,7172.0
2022-05-23 11:00:00,100.75,100.87,100.7,100.82,20841.0,89.818,89.925,89.7735,89.8804,20841.0
2022-05-23 11:05:00,100.84,101.03,100.64,101.0,12031.0,89.8983,90.0677,89.72,90.0409,12031.0
2022-05-23 11:10:00,101.03,101.23,100.97,101.2,33548.0,90.0677,90.246,90.0142,90.2192,33548.0
2022-05-23 11:15:00,101.21,101.37,101.12,101.35,9678.0,90.2281,90.3708,90.1479,90.3529,9678.0
2022-05-23 11:20:00,101.36,101.41,101.1,101.14,12486.0,90.3619,90.4064,90.1301,90.1657,12486.0
2022-05-23 11:25:00,101.11,101.14,100.95,101.14,9680.0,90.139,90.1657,89.9963,90.1657,9680.0
2022-05-23 11:30:00,101.14,101.17,101.08,101.13,42995.0,90.1657,90.1925,90.1122,90.1568,42995.0
2022-05-23 11:35:00,101.13,101.13,100.94,100.95,100268.0,90.1568,90.1568,89.9874,89.9963,100268.0
2022-05-23 11:40:00,100.98,101.14,100.97,100.98,13875.0,90.0231,90.1657,90.0142,90.0231,13875.0
2022-05-23 11:45:00,100.98,101.06,100.83,100.95,10104.0,90.0231,90.0944,89.8894,89.9963,10104.0
2022-05-23 11:50:00,100.94,100.99,100.84,100.98,10898.0,89.9874,90.032,89.8983,90.0231,10898.0
2022-05-23 11:55:00,101.0,101.03,100.81,100.85,7306.0,90.0409,90.0677,89.8715,89.9072,7306.0
2022-05-23 12:00:00,100.82,100.89,100.7,100.73,8236.0,89.8804,89.9428,89.7735,89.8002,8236.0
2022-05-23 12:05:00,100.71,100.76,100.55,100.56,6068.0,89.7824,89.827,89.6397,89.6487,6068.0
2022-05-23 12:10:00,100.54,100.57,100.49,100.53,4074.0,89.6308,89.6576,89.5863,89.6219,4074.0
2022-05-23 12:15:00,100.56,100.57,100.41,100.45,8960.0,89.6487,89.6576,89.5149,89.5506,8960.0
2022-05-23 12:20:00,100.43,100.44,100.32,100.32,8311.0,89.5328,89.5417,89.4347,89.4347,8311.0
2022-05-23 12:25:00,100.33,100.34,100.16,100.18,6615.0,89.4436,89.4525,89.2921,89.3099,6615.0
2022-05-23 12:30:00,100.19,100.3,100.17,100.29,12739.0,89.3188,89.4169,89.301,89.408,12739.0
2022-05-23 12:35:00,100.3,100.38,100.26,100.37,12125.0,89.4169,89.4882,89.3812,89.4793,12125.0
2022-05-23 12:40:00,100.37,100.4,100.15,100.16,16248.0,89.4793,89.506,89.2831,89.2921,16248.0
2022-05-23 12:45:00,100.2,100.25,100.13,100.23,7238.0,89.3277,89.3723,89.2653,89.3545,7238.0
2022-05-23 12:50:00,100.21,100.26,100.11,100.23,10419.0,89.3366,89.3812,89.2475,89.3545,10419.0
2022-05-23 12:55:00,100.25,100.45,100.25,100.44,5808.0,89.3723,89.5506,89.3723,89.5417,5808.0
2022-05-23 13:00:00,100.45,100.48,100.34,100.47,6931.0,89.5506,89.5773,89.4525,89.5684,6931.0
2022-05-23 13:05:00,100.46,100.59,100.42,100.59,4785.0,89.5595,89.6754,89.5238,89.6754,4785.0
2022-05-23 13:10:00,100.56,100.56,100.38,100.39,4580.0,89.6487,89.6487,89.4882,89.4971,4580.0
2022-05-23 13:15:00,100.44,100.44,100.22,100.26,6495.0,89.5417,89.5417,89.3455,89.3812,6495.0
2022-05-23 13:20:00,100.27,100.32,100.16,100.22,12395.0,89.3901,89.4347,89.2921,89.3455,12395.0
2022-05-23 13:25:00,100.21,100.32,100.17,100.23,8428.0,89.3366,89.4347,89.301,89.3545,8428.0
2022-05-23 13:30:00,100.21,100.4,100.14,100.37,6192.0,89.3366,89.506,89.2742,89.4793,6192.0
2022-05-23 13:35:00,100.33,100.37,100.3,100.33,6433.0,89.4436,89.4793,89.4169,89.4436,6433.0
2022-05-23 13:40:00,100.32,100.42,100.3,100.41,8114.0,89.4347,89.5238,89.4169,89.5149,8114.0
2022-05-23 13:45:00,100.4,100.52,100.4,100.49,17366.0,89.506,89.613,89.506,89.5863,17366.0
2022-05-23 13:50:00,100.47,100.53,100.37,100.39,15870.0,89.5684,89.6219,89.4793,89.4971,15870.0
2022-05-23 13:55:00,100.39,100.54,100.39,100.53,20903.0,89.4971,89.6308,89.4971,89.6219,20903.0
2022-05-23 14:00:00,100.56,100.59,100.46,100.53,13177.0,89.6487,89.6754,89.5595,89.6219,13177.0
2022-05-23 14:05:00,100.52,100.56,100.46,100.52,11591.0,89.613,89.6487,89.5595,89.613,11591.0
2022-05-23 14:10:00,100.52,100.62,100.47,100.48,9957.0,89.613,89.7021,89.5684,89.5773,9957.0
2022-05-23 14:15:00,100.43,100.47,100.31,100.31,7159.0,89.5328,89.5684,89.4258,89.4258,7159.0
2022-05-23 14:20:00,100.29,100.47,100.29,100.47,12279.0,89.408,89.5684,89.408,89.5684,12279.0
2022-05-23 14:25:00,100.48,100.52,100.41,100.47,7447.0,89.5773,89.613,89.5149,89.5684,7447.0
2022-05-23 14:30:00,100.46,100.58,100.38,100.58,10968.0,89.5595,89.6665,89.4882,89.6665,10968.0
2022-05-23 14:35:00,100.58,100.61,100.53,100.53,4533.0,89.6665,89.6932,89.6219,89.6219,4533.0
2022-05-23 14:40:00,100.52,100.53,100.38,100.44,10431.0,89.613,89.6219,89.4882,89.5417,10431.0
2022-05-23 14:45:00,100.42,100.46,100.3,100.32,9519.0,89.5238,89.5595,89.4169,89.4347,9519.0
2022-05-23 14:50:00,100.3,100.38,100.24,100.34,13179.0,89.4169,89.4882,89.3634,89.4525,13179.0
2022-05-23 14:55:00,100.35,100.37,100.22,100.23,9199.0,89.4614,89.4793,89.3455,89.3545,9199.0
2022-05-23 15:00:00,100.22,100.33,100.2,100.33,9516.0,89.3455,89.4436,89.3277,89.4436,9516.0
2022-05-23 15:05:00,100.34,100.43,100.3,100.42,9153.0,89.4525,89.5328,89.4169,89.5238,9153.0
2022-05-23 15:10:00,100.45,100.45,100.22,100.28,10939.0,89.5506,89.5506,89.3455,89.399,10939.0
2022-05-23 15:15:00,100.3,100.34,100.19,100.31,13718.0,89.4169,89.4525,89.3188,89.4258,13718.0
2022-05-23 15:20:00,100.33,100.39,100.14,100.27,13424.0,89.4436,89.4971,89.2742,89.3901,13424.0
2022-05-23 15:25:00,100.27,100.29,100.2,100.25,13384.0,89.3901,89.408,89.3277,89.3723,13384.0
2022-05-23 15:30:00,100.25,100.39,100.18,100.31,24272.0,89.3723,89.4971,89.3099,89.4258,24272.0
2022-05-23 15:35:00,100.35,100.44,100.29,100.33,22803.0,89.4614,89.5417,89.408,89.4436,22803.0
2022-05-23 15:40:00,100.31,100.42,100.14,100.19,26698.0,89.4258,89.5238,89.2742,89.3188,26698.0
2022-05-23 15:45:00,100.18,100.18,100.05,100.06,24151.0,89.3099,89.3099,89.194,89.2029,24151.0
2022-05-23 15:50:00,100.09,100.34,100.06,100.15,55882.0,89.2297,89.4525,89.2029,89.2831,55882.0
2022-05-23 15:55:00,100.14,100.27,100.1,100.27,107786.0,89.2742,89.3901,89.2386,89.3901,107786.0
2022-05-24 09:30:00,100.54,101.07,100.04,100.11,62797.0,89.6308,90.1033,89.1851,89.2475,62797.0
2022-05-24 09:35:00,100.12,100.63,100.01,100.52,16590.0,89.2564,89.7111,89.1583,89.613,16590.0
2022-05-24 09:40:00,100.55,100.7,100.4,100.66,19909.0,89.6397,89.7735,89.506,89.7378,19909.0
2022-05-24 09:45:00,100.59,100.93,100.57,100.83,18680.0,89.6754,89.9785,89.6576,89.8894,18680.0
2022-05-24 09:50:00,100.92,101.02,100.65,100.66,8745.0,89.9696,90.0587,89.7289,89.7378,8745.0
2022-05-24 09:55:00,100.63,100.85,100.61,100.74,10352.0,89.7111,89.9072,89.6932,89.8091,10352.0
2022-05-24 10:00:00,100.74,100.89,100.72,100.79,10943.0,89.8091,89.9428,89.7913,89.8537,10943.0
2022-05-24 10:05:00,100.78,100.88,100.59,100.72,22201.0,89.8448,89.9339,89.6754,89.7913,22201.0
2022-05-24 10:10:00,100.75,100.83,100.65,100.66,7620.0,89.818,89.8894,89.7289,89.7378,7620.0
2022-05-24 10:15:00,100.68,100.68,100.21,100.27,7238.0,89.7556,89.7556,89.3366,89.3901,7238.0
2022-05-24 10:20:00,100.3,100.49,100.25,100.33,10477.0,89.4169,89.5863,89.3723,89.4436,10477.0
2022-05-24 10:25:00,100.26,100.33,100.05,100.09,5732.0,89.3812,89.4436,89.194,89.2297,5732.0
2022-05-24 10:30:00,100.11,100.23,99.91,100.22,13390.0,89.2475,89.3545,89.0692,89.3455,13390.0
2022-05-24 10:35:00,100.2,100.44,100.18,100.44,8992.0,89.3277,89.5417,89.3099,89.5417,8992.0
2022-05-24 10:40:00,100.4,100.4,100.08,100.08,8133.0,89.506,89.506,89.2207,89.2207,8133.0
2022-05-24 10:45:00,100.07,100.3,100.06,100.21,7899.0,89.2118,89.4169,89.2029,89.3366,7899.0
2022-05-24 10:50:00,100.18,100.27,100.16,100.2,10156.0,89.3099,89.3901,89.2921,89.3277,10156.0
2022-05-24 10:55:00,100.17,100.18,100.01,100.14,5644.0,89.301,89.3099,89.1583,89.2742,5644.0
2022-05-24 11:00:00,100.2,100.4,100.19,100.34,6552.0,89.3277,89.506,89.3188,89.4525,6552.0
2022-05-24 11:05:00,100.35,100.39,100.2,100.39,9504.0,89.4614,89.4971,89.3277,89.4971,9504.0
2022-05-24 11:10:00,100.38,100.46,100.36,100.43,5367.0,89.4882,89.5595,89.4704,89.5328,5367.0
2022-05-24 11:15:00,100.47,100.55,100.37,100.47,4670.0,89.5684,89.6397,89.4793,89.5684,4670.0
2022-05-24 11:20:00,100.36,100.42,100.25,100.39,10114.0,89.4704,89.5238,89.3723,89.4971,10114.0
2022-05-24 11:25:00,100.41,100.51,100.4,100.5,5976.0,89.5149,89.6041,89.506,89.5952,5976.0
2022-05-24 11:30:00,100.49,100.63,100.45,100.51,7396.0,89.5863,89.7111,89.5506,89.6041,7396.0
2022-05-24 11:35:00,100.5,100.62,100.46,100.62,6519.0,89.5952,89.7021,89.5595,89.7021,6519.0
2022-05-24 11:40:00,100.62,100.84,100.62,100.8,7499.0,89.7021,89.8983,89.7021,89.8626,7499.0
2022-05-24 11:45:00,100.8,100.95,100.77,100.92,9826.0,89.8626,89.9963,89.8359,89.9696,9826.0
2022-05-24 11:50:00,100.98,101.02,100.9,100.9,5713.0,90.0231,90.0587,89.9518,89.9518,5713.0
2022-05-24 11:55:00,100.92,101.11,100.92,101.0,6528.0,89.9696,90.139,89.9696,90.0409,6528.0
2022-05-24 12:00:00,100.99,101.04,100.93,100.98,4298.0,90.032,90.0766,89.9785,90.0231,4298.0
2022-05-24 12:05:00,101.0,101.23,100.98,101.22,8429.0,90.0409,90.246,90.0231,90.237,8429.0
2022-05-24 12:10:00,101.25,101.29,101.06,101.12,7468.0,90.2638,90.2994,90.0944,90.1479,7468.0
2022-05-24 12:15:00,101.14,101.3,101.14,101.25,15046.0,90.1657,90.3084,90.1657,90.2638,15046.0
2022-05-24 12:20:00,101.26,101.26,101.14,101.21,2352.0,90.2727,90.2727,90.1657,90.2281,2352.0
2022-05-24 12:25:00,101.26,101.3,101.14,101.14,5732.0,90.2727,90.3084,90.1657,90.1657,5732.0
2022-05-24 12:30:00,101.1,101.14,101.0,101.0,5914.0,90.1301,90.1657,90.0409,90.0409,5914.0
2022-05-24 12:35:00,100.98,101.0,100.89,100.93,10748.0,90.0231,90.0409,89.9428,89.9785,10748.0
2022-05-24 12:40:00,100.93,101.12,100.92,101.12,6190.0,89.9785,90.1479,89.9696,90.1479,6190.0
2022-05-24 12:45:00,101.09,101.23,101.09,101.21,5438.0,90.1211,90.246,90.1211,90.2281,5438.0
2022-05-24 12:50:00,101.23,101.33,101.18,101.3,8777.0,90.246,90.3351,90.2014,90.3084,8777.0
2022-05-24 12:55:00,101.33,101.45,101.3,101.36,14696.0,90.3351,90.4421,90.3084,90.3619,14696.0
2022-05-24 13:00:00,101.32,101.32,101.12,101.12,4565.0,90.3262,90.3262,90.1479,90.1479,4565.0
2022-05-24 13:05:00,101.13,101.2,101.09,101.12,8063.0,90.1568,90.2192,90.1211,90.1479,8063.0
2022-05-24 13:10:00,101.11,101.23,101.11,101.22,3988.0,90.139,90.246,90.139,90.237,3988.0
2022-05-24 13:15:00,101.18,101.37,101.17,101.28,8609.0,90.2014,90.3708,90.1925,90.2905,8609.0
2022-05-24 13:20:00,101.28,101.33,101.17,101.32,10986.0,90.2905,90.3351,90.1925,90.3262,10986.0
2022-05-24 13:25:00,101.3,101.46,101.3,101.46,4108.0,90.3084,90.451,90.3084,90.451,4108.0
2022-05-24 13:30:00,101.45,101.45,101.24,101.31,5492.0,90.4421,90.4421,90.2549,90.3173,5492.0
2022-05-24 13:35:00,101.3,101.37,101.24,101.29,7795.0,90.3084,90.3708,90.2549,90.2994,7795.0
2022-05-24 13:40:00,101.3,101.46,101.3,101.32,5704.0,90.3084,90.451,90.3084,90.3262,5704.0
2022-05-24 13:45:00,101.35,101.5,101.35,101.49,6518.0,90.3529,90.4867,90.3529,90.4777,6518.0
2022-05-24 13:50:00,101.5,101.56,101.48,101.5,16458.0,90.4867,90.5402,90.4688,90.4867,16458.0
2022-05-24 13:55:00,101.52,101.7,101.52,101.67,4250.0,90.5045,90.665,90.5045,90.6382,4250.0
2022-05-24 14:00:00,101.7,101.75,101.65,101.65,7311.0,90.665,90.7095,90.6204,90.6204,7311.0
2022-05-24 14:05:00,101.66,101.88,101.65,101.85,7335.0,90.6293,90.8254,90.6204,90.7987,7335.0
2022-05-24 14:10:00,101.84,102.03,101.84,101.95,20268.0,90.7898,90.9592,90.7898,90.8878,20268.0
2022-05-24 14:15:00,101.97,101.97,101.84,101.84,14056.0,90.9057,90.9057,90.7898,90.7898,14056.0
2022-05-24 14:20:00,101.86,102.09,101.84,102.07,10899.0,90.8076,91.0126,90.7898,90.9948,10899.0
2022-05-24 14:25:00,102.07,102.15,102.02,102.02,5583.0,90.9948,91.0661,90.9502,90.9502,5583.0
2022-05-24 14:30:00,102.03,102.24,102.02,102.23,7946.0,90.9592,91.1464,90.9502,91.1375,7946.0
2022-05-24 14:35:00,102.23,102.46,102.22,102.38,15374.0,91.1375,91.3425,91.1285,91.2712,15374.0
2022-05-24 14:40:00,102.38,102.4,102.18,102.21,13566.0,91.2712,91.289,91.0929,91.1196,13566.0
2022-05-24 14:45:00,102.16,102.22,101.96,102.03,9413.0,91.075,91.1285,90.8967,90.9592,9413.0
2022-05-24 14:50:00,102.0,102.0,101.9,101.94,6119.0,90.9324,90.9324,90.8433,90.8789,6119.0
2022-05-24 14:55:00,101.91,102.0,101.89,101.94,20963.0,90.8522,90.9324,90.8343,90.8789,20963.0
2022-05-24 15:00:00,101.94,102.15,101.88,102.12,26943.0,90.8789,91.0661,90.8254,91.0394,26943.0
2022-05-24 15:05:00,102.09,102.16,102.06,102.11,20335.0,91.0126,91.075,90.9859,91.0305,20335.0
2022-05-24 15:10:00,102.11,102.27,102.11,102.22,20281.0,91.0305,91.1731,91.0305,91.1285,20281.0
2022-05-24 15:15:00,102.21,102.27,102.13,102.18,24248.0,91.1196,91.1731,91.0483,91.0929,24248.0
2022-05-24 15:20:00,102.18,102.29,102.04,102.19,26246.0,91.0929,91.1909,90.9681,91.1018,26246.0
2022-05-24 15:25:00,102.18,102.31,102.13,102.31,22683.0,91.0929,91.2088,91.0483,91.2088,22683.0
2022-05-24 15:30:00,102.29,102.3,102.11,102.28,39885.0,91.1909,91.1999,91.0305,91.182,39885.0
2022-05-24 15:35:00,102.28,102.57,102.23,102.52,58108.0,91.182,91.4406,91.1375,91.396,58108.0
2022-05-24 15:40:00,102.51,102.53,102.3,102.33,30831.0,91.3871,91.4049,91.1999,91.2266,30831.0
2022-05-24 15:45:00,102.33,102.5,102.32,102.37,52456.0,91.2266,91.3782,91.2177,91.2623,52456.0
2022-05-24 15:50:00,102.4,102.52,102.23,102.23,83538.0,91.289,91.396,91.1375,91.1375,83538.0
2022-05-24 15:55:00,102.2,102.25,102.03,102.22,252897.0,91.1107,91.1553,90.9592,91.1285,252897.0
2022-05-25 09:30:00,102.35,102.65,102.07,102.47,57658.0,91.2444,91.5119,90.9948,91.3514,57658.0
2022-05-25 09:35:00,102.53,102.9,102.42,102.87,31928.0,91.4049,91.7348,91.3068,91.708,31928.0
2022-05-25 09:40:00,102.84,102.86,102.54,102.57,26188.0,91.6813,91.6991,91.4138,91.4406,26188.0
2022-05-25 09:45:00,102.61,102.77,102.29,102.67,19161.0,91.4762,91.6189,91.1909,91.5297,19161.0
2022-05-25 09:50:00,102.71,102.99,102.71,102.95,21423.0,91.5654,91.815,91.5654,91.7793,21423.0
2022-05-25 09:55:00,102.98,102.98,102.74,102.81,18225.0,91.8061,91.8061,91.5921,91.6545,18225.0
2022-05-25 10:00:00,102.82,102.84,102.25,102.26,19858.0,91.6634,91.6813,91.1553,91.1642,19858.0
2022-05-25 10:05:00,102.25,102.62,102.22,102.49,10577.0,91.1553,91.4851,91.1285,91.3692,10577.0
2022-05-25 10:10:00,102.5,102.57,102.12,102.23,14099.0,91.3782,91.4406,91.0394,91.1375,14099.0
2022-05-25 10:15:00,102.22,102.46,102.14,102.4,11631.0,91.1285,91.3425,91.0572,91.289,11631.0
2022-05-25 10:20:00,102.4,102.54,102.27,102.3,14064.0,91.289,91.4138,91.1731,91.1999,14064.0
2022-05-25 10:25:00,102.31,102.4,102.2,102.27,18390.0,91.2088,91.289,91.1107,91.1731,18390.0
2022-05-25 10:30:00,102.3,102.37,102.16,102.29,20175.0,91.1999,91.2623,91.075,91.1909,20175.0
2022-05-25 10:35:00,102.28,102.3,102.15,102.24,9831.0,91.182,91.1999,91.0661,91.1464,9831.0
2022-05-25 10:40:00,102.25,102.42,102.22,102.33,12868.0,91.1553,91.3068,91.1285,91.2266,12868.0
2022-05-25 10:45:00,102.3,102.49,102.11,102.49,13599.0,91.1999,91.3692,91.0305,91.3692,13599.0
2022-05-25 10:50:00,102.47,102.67,102.46,102.56,8540.0,91.3514,91.5297,91.3425,91.4316,8540.0
2022-05-25 10:55:00,102.54,102.72,102.54,102.69,15231.0,91.4138,91.5743,91.4138,91.5475,15231.0
2022-05-25 11:00:00,102.71,102.74,102.42,102.58,88869.0,91.5654,91.5921,91.3068,91.4495,88869.0
2022-05-25 11:05:00,102.61,102.61,102.33,102.5,9018.0,91.4762,91.4762,91.2266,91.3782,9018.0
2022-05-25 11:10:00,102.46,102.46,102.31,102.41,15379.0,91.3425,91.3425,91.2088,91.2979,15379.0
2022-05-25 11:15:00,102.44,102.54,102.42,102.54,7625.0,91.3247,91.4138,91.3068,91.4138,7625.0
2022-05-25 11:20:00,102.48,102.69,102.48,102.65,6987.0,91.3603,91.5475,91.3603,91.5119,6987.0
2022-05-25 11:25:00,102.63,102.71,102.6,102.69,5433.0,91.494,91.5654,91.4673,91.5475,5433.0
2022-05-25 11:30:00,102.66,102.66,102.52,102.55,6647.0,91.5208,91.5208,91.396,91.4227,6647.0
2022-05-25 11:35:00,102.56,102.6,102.43,102.49,7482.0,91.4316,91.4673,91.3158,91.3692,7482.0
2022-05-25 11:40:00,102.43,102.55,102.39,102.55,9860.0,91.3158,91.4227,91.2801,91.4227,9860.0
2022-05-25 11:45:00,102.55,102.61,102.49,102.52,8958.0,91.4227,91.4762,91.3692,91.396,8958.0
2022-05-25 11:50:00,102.56,102.59,102.49,102.54,6886.0,91.4316,91.4584,91.3692,91.4138,6886.0
2022-05-25 11:55:00,102.55,102.71,102.54,102.68,10012.0,91.4227,91.5654,91.4138,91.5386,10012.0
2022-05-25 12:00:00,102.71,102.81,102.7,102.72,20533.0,91.5654,91.6545,91.5565,91.5743,20533.0
2022-05-25 12:05:00,102.71,102.73,102.52,102.57,11137.0,91.5654,91.5832,91.396,91.4406,11137.0
2022-05-25 12:10:00,102.58,102.58,102.38,102.53,10719.0,91.4495,91.4495,91.2712,91.4049,10719.0
2022-05-25 12:15:00,102.53,102.53,102.28,102.33,8544.0,91.4049,91.4049,91.182,91.2266,8544.0
2022-05-25 12:20:00,102.32,102.5,102.32,102.4,15433.0,91.2177,91.3782,91.2177,91.289,15433.0
2022-05-25 12:25:00,102.3,102.36,102.28,102.31,5691.0,91.1999,91.2533,91.182,91.2088,5691.0
2022-05-25 12:30:00,102.3,102.36,102.26,102.33,6850.0,91.1999,91.2533,91.1642,91.2266,6850.0
2022-05-25 12:35:00,102.32,102.4,102.26,102.29,8723.0,91.2177,91.289,91.1642,91.1909,8723.0
2022-05-25 12:40:00,102.34,102.47,102.3,102.45,4823.0,91.2355,91.3514,91.1999,91.3336,4823.0
2022-05-25 12:45:00,102.45,102.46,102.36,102.39,5589.0,91.3336,91.3425,91.2533,91.2801,5589.0
2022-05-25 12:50:00,102.37,102.4,102.32,102.38,7887.0,91.2623,91.289,91.2177,91.2712,7887.0
2022-05-25 12:55:00,102.38,102.44,102.37,102.41,6386.0,91.2712,91.3247,91.2623,91.2979,6386.0
2022-05-25 13:00:00,102.4,102.4,102.21,102.25,12734.0,91.289,91.289,91.1196,91.1553,12734.0
2022-05-25 13:05:00,102.29,102.33,102.26,102.29,3683.0,91.1909,91.2266,91.1642,91.1909,3683.0
2022-05-25 13:10:00,102.26,102.26,102.15,102.25,10523.0,91.1642,91.1642,91.0661,91.1553,10523.0
2022-05-25 13:15:00,102.24,102.36,102.24,102.35,8257.0,91.1464,91.2533,91.1464,91.2444,8257.0
2022-05-25 13:20:00,102.35,102.35,102.22,102.27,5716.0,91.2444,91.2444,91.1285,91.1731,5716.0
2022-05-25 13:25:00,102.26,102.3,102.19,102.3,8588.0,91.1642,91.1999,91.1018,91.1999,8588.0
2022-05-25 13:30:00,102.32,102.32,102.12,102.19,8665.0,91.2177,91.2177,91.0394,91.1018,8665.0
2022-05-25 13:35:00,102.18,102.29,102.1,102.11,5687.0,91.0929,91.1909,91.0216,91.0305,5687.0
2022-05-25 13:40:00,102.11,102.16,102.07,102.09,4173.0,91.0305,91.075,90.9948,91.0126,4173.0
2022-05-25 13:45:00,102.12,102.16,102.09,102.13,7901.0,91.0394,91.075,91.0126,91.0483,7901.0
2022-05-25 13:50:00,102.15,102.23,102.1,102.2,22398.0,91.0661,91.1375,91.0216,91.1107,22398.0
2022-05-25 13:55:00,102.2,102.25,102.13,102.15,48624.0,91.1107,91.1553,91.0483,91.0661,48624.0
2022-05-25 14:00:00,102.12,102.32,102.04,102.22,20542.0,91.0394,91.2177,90.9681,91.1285,20542.0
2022-05-25 14:05:00,102.22,102.24,101.8,101.92,13382.0,91.1285,91.1464,90.7541,90.8611,13382.0
2022-05-25 14:10:00,101.94,102.08,101.75,101.75,23126.0,90.8789,91.0037,90.7095,90.7095,23126.0
2022-05-25 14:15:00,101.83,102.09,101.78,102.01,4585.0,90.7809,91.0126,90.7363,90.9413,4585.0
2022-05-25 14:20:00,102.0,102.07,101.9,102.07,20381.0,90.9324,90.9948,90.8433,90.9948,20381.0
2022-05-25 14:25:00,102.11,102.33,102.09,102.18,8173.0,91.0305,91.2266,91.0126,91.0929,8173.0
2022-05-25 14:30:00,102.19,102.23,102.07,102.09,6444.0,91.1018,91.1375,90.9948,91.0126,6444.0
2022-05-25 14:35:00,102.09,102.18,102.03,102.03,18753.0,91.0126,91.0929,90.9592,90.9592,18753.0
2022-05-25 14:40:00,102.01,102.17,102.01,102.11,7723.0,90.9413,91.084,90.9413,91.0305,7723.0
2022-05-25 14:45:00,102.03,102.13,102.0,102.07,8460.0,90.9592,91.0483,90.9324,90.9948,8460.0
2022-05-25 14:50:00,102.13,102.21,102.02,102.13,11725.0,91.0483,91.1196,90.9502,91.0483,11725.0
2022-05-25 14:55:00,102.15,102.19,102.0,102.02,4749.0,91.0661,91.1018,90.9324,90.9502,4749.0
2022-05-25 15:00:00,101.98,102.32,101.98,102.29,11457.0,90.9146,91.2177,90.9146,91.1909,11457.0
2022-05-25 15:05:00,102.3,102.32,102.17,102.24,13169.0,91.1999,91.2177,91.084,91.1464,13169.0
2022-05-25 15:10:00,102.24,102.4,102.22,102.36,40572.0,91.1464,91.289,91.1285,91.2533,40572.0
2022-05-25 15:15:00,102.37,102.37,102.26,102.28,12122.0,91.2623,91.2623,91.1642,91.182,12122.0
2022-05-25 15:20:00,102.29,102.38,102.24,102.29,10454.0,91.1909,91.2712,91.1464,91.1909,10454.0
2022-05-25 15:25:00,102.28,102.28,102.18,102.26,19134.0,91.182,91.182,91.0929,91.1642,19134.0
2022-05-25 15:30:00,102.3,102.41,102.25,102.29,14409.0,91.1999,91.2979,91.1553,91.1909,14409.0
2022-05-25 15:35:00,102.31,102.33,102.24,102.26,19495.0,91.2088,91.2266,91.1464,91.1642,19495.0
2022-05-25 15:40:00,102.28,102.44,102.26,102.42,13981.0,91.182,91.3247,91.1642,91.3068,13981.0
2022-05-25 15:45:00,102.42,102.48,102.37,102.4,16951.0,91.3068,91.3603,91.2623,91.289,16951.0
2022-05-25 15:50:00,102.4,102.47,102.23,102.41,34428.0,91.289,91.3514,91.1375,91.2979,34428.0
2022-05-25 15:55:00,102.41,102.54,102.4,102.48,66762.0,91.2979,91.4138,91.289,91.3603,66762.0
2022-05-26 09:30:00,102.93,103.1,102.52,102.86,48000.0,91.7615,91.9131,91.396,91.6991,48000.0
2022-05-26 09:35:00,102.88,103.02,102.65,103.02,7174.0,91.7169,91.8417,91.5119,91.8417,7174.0
2022-05-26 09:40:00,103.18,103.32,103.08,103.24,10603.0,91.9844,92.1092,91.8952,92.0379,10603.0
2022-05-26 09:45:00,103.22,103.49,103.22,103.4,6641.0,92.02,92.2607,92.02,92.1805,6641.0
2022-05-26 09:50:00,103.37,103.39,102.95,103.04,8226.0,92.1538,92.1716,91.7793,91.8596,8226.0
2022-05-26 09:55:00,103.09,103.2,102.96,103.05,5581.0,91.9041,92.0022,91.7882,91.8685,5581.0
2022-05-26 10:00:00,103.06,103.09,102.89,103.07,12699.0,91.8774,91.9041,91.7258,91.8863,12699.0
2022-05-26 10:05:00,103.07,103.08,102.83,102.88,14561.0,91.8863,91.8952,91.6723,91.7169,14561.0
2022-05-26 10:10:00,102.84,102.91,102.76,102.84,9920.0,91.6813,91.7437,91.6099,91.6813,9920.0
2022-05-26 10:15:00,102.87,102.9,102.63,102.63,9573.0,91.708,91.7348,91.494,91.494,9573.0
2022-05-26 10:20:00,102.63,102.78,102.56,102.73,10349.0,91.494,91.6278,91.4316,91.5832,10349.0
2022-05-26 10:25:00,102.75,102.99,102.75,102.98,20275.0,91.601,91.815,91.601,91.8061,20275.0
2022-05-26 10:30:00,102.99,103.1,102.94,103.09,36455.0,91.815,91.9131,91.7704,91.9041,36455.0
2022-05-26 10:35:00,103.11,103.21,103.07,103.1,65698.0,91.922,92.0111,91.8863,91.9131,65698.0
2022-05-26 10:40:00,103.13,103.19,103.06,103.14,7721.0,91.9398,91.9933,91.8774,91.9487,7721.0
2022-05-26 10:45:00,103.12,103.22,102.99,103.01,8059.0,91.9309,92.02,91.815,91.8328,8059.0
2022-05-26 10:50:00,103.05,103.11,103.03,103.08,36267.0,91.8685,91.922,91.8506,91.8952,36267.0
2022-05-26 10:55:00,103.04,103.16,103.03,103.06,4183.0,91.8596,91.9665,91.8506,91.8774,4183.0
2022-05-26 11:00:00,103.03,103.05,102.9,102.95,11539.0,91.8506,91.8685,91.7348,91.7793,11539.0
2022-05-26 11:05:00,102.95,103.09,102.91,103.06,4236.0,91.7793,91.9041,91.7437,91.8774,4236.0
2022-05-26 11:10:00,103.09,103.1,103.04,103.07,5581.0,91.9041,91.9131,91.8596,91.8863,5581.0
2022-05-26 11:15:00,103.07,103.26,103.07,103.24,8349.0,91.8863,92.0557,91.8863,92.0379,8349.0
2022-05-26 11:20:00,103.23,103.24,102.92,102.93,14920.0,92.0289,92.0379,91.7526,91.7615,14920.0
2022-05-26 11:25:00,102.92,102.98,102.65,102.7,11800.0,91.7526,91.8061,91.5119,91.5565,11800.0
2022-05-26 11:30:00,102.73,103.01,102.73,103.0,9375.0,91.5832,91.8328,91.5832,91.8239,9375.0
2022-05-26 11:35:00,103.02,103.02,102.94,102.97,9163.0,91.8417,91.8417,91.7704,91.7972,9163.0
2022-05-26 11:40:00,102.94,102.96,102.89,102.89,4356.0,91.7704,91.7882,91.7258,91.7258,4356.0
2022-05-26 11:45:00,102.89,102.92,102.78,102.8,7230.0,91.7258,91.7526,91.6278,91.6456,7230.0
2022-05-26 11:50:00,102.79,102.86,102.76,102.83,11659.0,91.6367,91.6991,91.6099,91.6723,11659.0
2022-05-26 11:55:00,102.84,102.91,102.82,102.82,8180.0,91.6813,91.7437,91.6634,91.6634,8180.0
2022-05-26 12:00:00,102.79,102.89,102.74,102.74,7885.0,91.6367,91.7258,91.5921,91.5921,7885.0
2022-05-26 12:05:00,102.74,102.78,102.67,102.7,4899.0,91.5921,91.6278,91.5297,91.5565,4899.0
2022-05-26 12:10:00,102.68,102.68,102.54,102.57,7103.0,91.5386,91.5386,91.4138,91.4406,7103.0
2022-05-26 12:15:00,102.54,102.59,102.48,102.56,9334.0,91.4138,91.4584,91.3603,91.4316,9334.0
2022-05-26 12:20:00,102.5,102.64,102.49,102.57,5923.0,91.3782,91.503,91.3692,91.4406,5923.0
2022-05-26 12:25:00,102.55,102.56,102.49,102.53,4881.0,91.4227,91.4316,91.3692,91.4049,4881.0
2022-05-26 12:30:00,102.54,102.67,102.54,102.63,8551.0,91.4138,91.5297,91.4138,91.494,8551.0
2022-05-26 12:35:00,102.63,102.83,102.63,102.83,6276.0,91.494,91.6723,91.494,91.6723,6276.0
2022-05-26 12:40:00,102.82,102.86,102.77,102.77,14963.0,91.6634,91.6991,91.6189,91.6189,14963.0
2022-05-26 12:45:00,102.77,102.8,102.57,102.62,7973.0,91.6189,91.6456,91.4406,91.4851,7973.0
2022-05-26 12:50:00,102.63,102.74,102.63,102.7,4220.0,91.494,91.5921,91.494,91.5565,4220.0
2022-05-26 12:55:00,102.71,102.77,102.67,102.72,8970.0,91.5654,91.6189,91.5297,91.5743,8970.0
2022-05-26 13:00:00,102.73,102.86,102.72,102.86,8684.0,91.5832,91.6991,91.5743,91.6991,8684.0
2022-05-26 13:05:00,102.86,102.89,102.81,102.84,11703.0,91.6991,91.7258,91.6545,91.6813,11703.0
2022-05-26 13:10:00,102.85,102.86,102.79,102.86,14036.0,91.6902,91.6991,91.6367,91.6991,14036.0
2022-05-26 13:15:00,102.85,102.89,102.8,102.83,5225.0,91.6902,91.7258,91.6456,91.6723,5225.0
2022-05-26 13:20:00,102.81,102.91,102.8,102.85,9114.0,91.6545,91.7437,91.6456,91.6902,9114.0
2022-05-26 13:25:00,102.86,102.98,102.78,102.79,7834.0,91.6991,91.8061,91.6278,91.6367,7834.0
2022-05-26 13:30:00,102.8,102.87,102.72,102.81,17690.0,91.6456,91.708,91.5743,91.6545,17690.0
2022-05-26 13:35:00,102.79,102.85,102.72,102.81,11115.0,91.6367,91.6902,91.5743,91.6545,11115.0
2022-05-26 13:40:00,102.82,102.85,102.73,102.76,6940.0,91.6634,91.6902,91.5832,91.6099,6940.0
2022-05-26 13:45:00,102.76,102.77,102.68,102.7,9009.0,91.6099,91.6189,91.5386,91.5565,9009.0
2022-05-26 13:50:00,102.72,102.77,102.66,102.73,7337.0,91.5743,91.6189,91.5208,91.5832,7337.0
2022-05-26 13:55:00,102.71,102.83,102.68,102.79,10157.0,91.5654,91.6723,91.5386,91.6367,10157.0
2022-05-26 14:00:00,102.75,102.82,102.75,102.81,6049.0,91.601,91.6634,91.601,91.6545,6049.0
2022-05-26 14:05:00,102.87,102.89,102.8,102.85,6460.0,91.708,91.7258,91.6456,91.6902,6460.0
2022-05-26 14:10:00,102.84,102.84,102.74,102.79,11499.0,91.6813,91.6813,91.5921,91.6367,11499.0
2022-05-26 14:15:00,102.77,102.82,102.72,102.73,11190.0,91.6189,91.6634,91.5743,91.5832,11190.0
2022-05-26 14:20:00,102.73,102.83,102.72,102.82,5874.0,91.5832,91.6723,91.5743,91.6634,5874.0
2022-05-26 14:25:00,102.84,102.91,102.82,102.85,12592.0,91.6813,91.7437,91.6634,91.6902,12592.0
2022-05-26 14:30:00,102.84,102.96,102.84,102.87,5192.0,91.6813,91.7882,91.6813,91.708,5192.0
2022-05-26 14:35:00,102.88,102.92,102.81,102.9,16305.0,91.7169,91.7526,91.6545,91.7348,16305.0
2022-05-26 14:40:00,102.89,102.95,102.84,102.9,6370.0,91.7258,91.7793,91.6813,91.7348,6370.0
2022-05-26 14:45:00,102.91,103.07,102.91,103.05,13484.0,91.7437,91.8863,91.7437,91.8685,13484.0
2022-05-26 14:50:00,103.05,103.08,103.01,103.06,6370.0,91.8685,91.8952,91.8328,91.8774,6370.0
2022-05-26 14:55:00,103.05,103.12,103.04,103.04,9661.0,91.8685,91.9309,91.8596,91.8596,9661.0
2022-05-26 15:00:00,103.04,103.25,103.04,103.24,29859.0,91.8596,92.0468,91.8596,92.0379,29859.0
2022-05-26 15:05:00,103.23,103.31,103.19,103.27,13380.0,92.0289,92.1003,91.9933,92.0646,13380.0
2022-05-26 15:10:00,103.27,103.28,103.21,103.22,15960.0,92.0646,92.0735,92.0111,92.02,15960.0
2022-05-26 15:15:00,103.22,103.25,103.04,103.05,36189.0,92.02,92.0468,91.8596,91.8685,36189.0
2022-05-26 15:20:00,103.05,103.05,102.7,102.71,69100.0,91.8685,91.8685,91.5565,91.5654,69100.0
2022-05-26 15:25:00,102.68,102.84,102.63,102.79,15538.0,91.5386,91.6813,91.494,91.6367,15538.0
2022-05-26 15:30:00,102.78,102.9,102.74,102.86,25771.0,91.6278,91.7348,91.5921,91.6991,25771.0
2022-05-26 15:35:00,102.87,102.88,102.79,102.85,44031.0,91.708,91.7169,91.6367,91.6902,44031.0
2022-05-26 15:40:00,102.85,102.99,102.78,102.98,17231.0,91.6902,91.815,91.6278,91.8061,17231.0
2022-05-26 15:45:00,102.99,103.06,102.89,102.91,86998.0,91.815,91.8774,91.7258,91.7437,86998.0
2022-05-26 15:50:00,102.92,102.96,102.61,102.62,46458.0,91.7526,91.7882,91.4762,91.4851,46458.0
2022-05-26 15:55:00,102.59,102.68,102.54,102.58,99854.0,91.4584,91.5386,91.4138,91.4495,99854.0
2022-05-27 09:30:00,102.42,102.73,101.9,102.45,76576.0,91.3068,91.5832,90.8433,91.3336,76576.0
2022-05-27 09:35:00,102.61,102.87,102.47,102.87,22486.0,91.4762,91.708,91.3514,91.708,22486.0
2022-05-27 09:40:00,102.96,102.96,102.62,102.75,46883.0,91.7882,91.7882,91.4851,91.601,46883.0
2022-05-27 09:45:00,102.76,102.84,102.41,102.63,34187.0,91.6099,91.6813,91.2979,91.494,34187.0
2022-05-27 09:50:00,102.69,102.98,102.63,102.9,33538.0,91.5475,91.8061,91.494,91.7348,33538.0
2022-05-27 09:55:00,102.87,102.93,102.71,102.77,18940.0,91.708,91.7615,91.5654,91.6189,18940.0
2022-05-27 10:00:00,102.87,103.0,102.81,102.97,12895.0,91.708,91.8239,91.6545,91.7972,12895.0
2022-05-27 10:05:00,102.94,102.99,102.82,102.96,13966.0,91.7704,91.815,91.6634,91.7882,13966.0
2022-05-27 10:10:00,102.89,103.06,102.76,103.06,17119.0,91.7258,91.8774,91.6099,91.8774,17119.0
2022-05-27 10:15:00,103.04,103.2,103.03,103.2,21326.0,91.8596,92.0022,91.8506,92.0022,21326.0
2022-05-27 10:20:00,103.18,103.38,103.17,103.34,21248.0,91.9844,92.1627,91.9755,92.127,21248.0
2022-05-27 10:25:00,103.32,103.47,103.27,103.42,22342.0,92.1092,92.2429,92.0646,92.1983,22342.0
2022-05-27 10:30:00,103.47,103.54,103.33,103.35,21120.0,92.2429,92.3053,92.1181,92.1359,21120.0
2022-05-27 10:35:00,103.32,103.42,103.21,103.27,17104.0,92.1092,92.1983,92.0111,92.0646,17104.0
2022-05-27 10:40:00,103.26,103.33,103.2,103.31,14699.0,92.0557,92.1181,92.0022,92.1003,14699.0
2022-05-27 10:45:00,103.32,103.56,103.32,103.52,15605.0,92.1092,92.3231,92.1092,92.2875,15605.0
2022-05-27 10:50:00,103.52,103.6,103.41,103.45,16430.0,92.2875,92.3588,92.1894,92.2251,16430.0
2022-05-27 10:55:00,103.44,103.63,103.42,103.58,12513.0,92.2162,92.3855,92.1983,92.341,12513.0
2022-05-27 11:00:00,103.57,103.58,103.41,103.45,11561.0,92.3321,92.341,92.1894,92.2251,11561.0
2022-05-27 11:05:00,103.46,103.47,103.33,103.46,17165.0,92.234,92.2429,92.1181,92.234,17165.0
2022-05-27 11:10:00,103.46,103.51,103.41,103.47,9229.0,92.234,92.2786,92.1894,92.2429,9229.0
2022-05-27 11:15:00,103.46,103.52,103.41,103.42,12191.0,92.234,92.2875,92.1894,92.1983,12191.0
2022-05-27 11:20:00,103.41,103.41,103.18,103.22,9607.0,92.1894,92.1894,91.9844,92.02,9607.0
2022-05-27 11:25:00,103.24,103.34,103.22,103.24,8944.0,92.0379,92.127,92.02,92.0379,8944.0
2022-05-27 11:30:00,103.23,103.24,102.96,103.02,9904.0,92.0289,92.0379,91.7882,91.8417,9904.0
2022-05-27 11:35:00,102.99,103.08,102.99,103.04,11876.0,91.815,91.8952,91.815,91.8596,11876.0
2022-05-27 11:40:00,103.04,103.2,103.02,103.15,10927.0,91.8596,92.0022,91.8417,91.9576,10927.0
2022-05-27 11:45:00,103.17,103.26,103.17,103.18,10491.0,91.9755,92.0557,91.9755,91.9844,10491.0
2022-05-27 11:50:00,103.16,103.16,103.01,103.03,22922.0,91.9665,91.9665,91.8328,91.8506,22922.0
2022-05-27 11:55:00,103.05,103.12,102.99,102.99,19210.0,91.8685,91.9309,91.815,91.815,19210.0
2022-05-27 12:00:00,102.96,103.04,102.89,102.98,11459.0,91.7882,91.8596,91.7258,91.8061,11459.0
2022-05-27 12:05:00,102.98,103.14,102.95,103.12,62164.0,91.8061,91.9487,91.7793,91.9309,62164.0
2022-05-27 12:10:00,103.13,103.27,103.12,103.27,13305.0,91.9398,92.0646,91.9309,92.0646,13305.0
2022-05-27 12:15:00,103.26,103.3,103.18,103.21,18250.0,92.0557,92.0914,91.9844,92.0111,18250.0
2022-05-27 12:20:00,103.21,103.21,103.08,103.1,12936.0,92.0111,92.0111,91.8952,91.9131,12936.0
2022-05-27 12:25:00,103.1,103.16,103.08,103.16,5667.0,91.9131,91.9665,91.8952,91.9665,5667.0
2022-05-27 12:30:00,103.19,103.2,103.07,103.1,17784.0,91.9933,92.0022,91.8863,91.9131,17784.0
2022-05-27 12:35:00,103.09,103.09,103.03,103.07,4293.0,91.9041,91.9041,91.8506,91.8863,4293.0
2022-05-27 12:40:00,103.07,103.17,103.04,103.16,12325.0,91.8863,91.9755,91.8596,91.9665,12325.0
2022-05-27 12:45:00,103.14,103.17,103.09,103.13,17250.0,91.9487,91.9755,91.9041,91.9398,17250.0
2022-05-27 12:50:00,103.12,103.22,103.1,103.22,20270.0,91.9309,92.02,91.9131,92.02,20270.0
2022-05-27 12:55:00,103.22,103.23,103.16,103.22,10623.0,92.02,92.0289,91.9665,92.02,10623.0
2022-05-27 13:00:00,103.21,103.31,103.2,103.28,7227.0,92.0111,92.1003,92.0022,92.0735,7227.0
2022-05-27 13:05:00,103.31,103.34,103.19,103.2,7076.0,92.1003,92.127,91.9933,92.0022,7076.0
2022-05-27 13:10:00,103.19,103.21,103.04,103.05,4958.0,91.9933,92.0111,91.8596,91.8685,4958.0
2022-05-27 13:15:00,103.05,103.05,102.93,103.02,5494.0,91.8685,91.8685,91.7615,91.8417,5494.0
2022-05-27 13:20:00,103.03,103.06,102.99,103.03,8487.0,91.8506,91.8774,91.815,91.8506,8487.0
2022-05-27 13:25:00,103.02,103.03,102.93,103.03,7568.0,91.8417,91.8506,91.7615,91.8506,7568.0
2022-05-27 13:30:00,103.04,103.05,102.97,103.0,7998.0,91.8596,91.8685,91.7972,91.8239,7998.0
2022-05-27 13:35:00,103.01,103.05,102.92,102.92,8592.0,91.8328,91.8685,91.7526,91.7526,8592.0
2022-05-27 13:40:00,102.92,102.93,102.83,102.9,8962.0,91.7526,91.7615,91.6723,91.7348,8962.0
2022-05-27 13:45:00,102.9,102.9,102.74,102.75,8883.0,91.7348,91.7348,91.5921,91.601,8883.0
2022-05-27 13:50:00,102.75,102.81,102.69,102.81,8684.0,91.601,91.6545,91.5475,91.6545,8684.0
2022-05-27 13:55:00,102.8,102.91,102.8,102.85,9144.0,91.6456,91.7437,91.6456,91.6902,9144.0
2022-05-27 14:00:00,102.85,102.89,102.79,102.79,10808.0,91.6902,91.7258,91.6367,91.6367,10808.0
2022-05-27 14:05:00,102.77,102.89,102.71,102.87,17182.0,91.6189,91.7258,91.5654,91.708,17182.0
2022-05-27 14:10:00,102.87,102.91,102.8,102.8,9648.0,91.708,91.7437,91.6456,91.6456,9648.0
2022-05-27 14:15:00,102.78,102.85,102.78,102.85,8709.0,91.6278,91.6902,91.6278,91.6902,8709.0
2022-05-27 14:20:00,102.89,102.89,102.8,102.87,14835.0,91.7258,91.7258,91.6456,91.708,14835.0
2022-05-27 14:25:00,102.86,102.9,102.81,102.9,11907.0,91.6991,91.7348,91.6545,91.7348,11907.0
2022-05-27 14:30:00,102.91,102.95,102.86,102.87,10215.0,91.7437,91.7793,91.6991,91.708,10215.0
2022-05-27 14:35:00,102.87,102.93,102.82,102.87,13843.0,91.708,91.7615,91.6634,91.708,13843.0
2022-05-27 14:40:00,102.86,102.99,102.85,102.97,17814.0,91.6991,91.815,91.6902,91.7972,17814.0
2022-05-27 14:45:00,102.99,103.03,102.93,103.02,14427.0,91.815,91.8506,91.7615,91.8417,14427.0
2022-05-27 14:50:00,103.0,103.02,102.89,102.93,10382.0,91.8239,91.8417,91.7258,91.7615,10382.0
2022-05-27 14:55:00,102.94,102.95,102.86,102.89,11835.0,91.7704,91.7793,91.6991,91.7258,11835.0
2022-05-27 15:00:00,102.9,103.15,102.87,103.15,19639.0,91.7348,91.9576,91.708,91.9576,19639.0
2022-05-27 15:05:00,103.15,103.29,103.13,103.26,24813.0,91.9576,92.0824,91.9398,92.0557,24813.0
2022-05-27 15:10:00,103.26,103.35,103.16,103.34,23485.0,92.0557,92.1359,91.9665,92.127,23485.0
2022-05-27 15:15:00,103.35,103.36,103.26,103.28,13255.0,92.1359,92.1448,92.0557,92.0735,13255.0
2022-05-27 15:20:00,103.32,103.35,103.25,103.34,14541.0,92.1092,92.1359,92.0468,92.127,14541.0
2022-05-27 15:25:00,103.33,103.45,103.29,103.43,17731.0,92.1181,92.2251,92.0824,92.2072,17731.0
2022-05-27 15:30:00,103.42,103.54,103.41,103.5,20021.0,92.1983,92.3053,92.1894,92.2696,20021.0
2022-05-27 15:35:00,103.5,103.5,103.38,103.46,18722.0,92.2696,92.2696,92.1627,92.234,18722.0
2022-05-27 15:40:00,103.45,103.56,103.42,103.56,16449.0,92.2251,92.3231,92.1983,92.3231,16449.0
2022-05-27 15:45:00,103.56,103.57,103.42,103.47,22091.0,92.3231,92.3321,92.1983,92.2429,22091.0
2022-05-27 15:50:00,103.48,103.57,103.36,103.48,46834.0,92.2518,92.3321,92.1448,92.2518,46834.0
2022-05-27 15:55:00,103.48,103.62,103.47,103.58,105553.0,92.2518,92.3766,92.2429,92.341,105553.0
2022-05-31 09:30:00,102.78,102.78,101.67,101.85,76542.0,91.6278,91.6278,90.6382,90.7987,76542.0
2022-05-31 09:35:00,101.85,101.9,101.47,101.7,21659.0,90.7987,90.8433,90.4599,90.665,21659.0
2022-05-31 09:40:00,101.76,101.88,101.54,101.63,14113.0,90.7184,90.8254,90.5223,90.6026,14113.0
2022-05-31 09:45:00,101.64,101.7,101.19,101.37,13217.0,90.6115,90.665,90.2103,90.3708,13217.0
2022-05-31 09:50:00,101.36,101.74,101.36,101.68,8083.0,90.3619,90.7006,90.3619,90.6471,8083.0
2022-05-31 09:55:00,101.7,101.9,101.68,101.82,22642.0,90.665,90.8433,90.6471,90.7719,22642.0
2022-05-31 10:00:00,101.83,102.17,101.79,102.03,14983.0,90.7809,91.084,90.7452,90.9592,14983.0
2022-05-31 10:05:00,101.99,102.27,101.97,102.25,11500.0,90.9235,91.1731,90.9057,91.1553,11500.0
2022-05-31 10:10:00,102.25,102.25,102.04,102.2,7369.0,91.1553,91.1553,90.9681,91.1107,7369.0
2022-05-31 10:15:00,102.23,102.26,102.11,102.17,7489.0,91.1375,91.1642,91.0305,91.084,7489.0
2022-05-31 10:20:00,102.17,102.31,102.11,102.18,11317.0,91.084,91.2088,91.0305,91.0929,11317.0
2022-05-31 10:25:00,102.11,102.17,101.99,102.01,10423.0,91.0305,91.084,90.9235,90.9413,10423.0
2022-05-31 10:30:00,102.04,102.11,101.98,102.05,7292.0,90.9681,91.0305,90.9146,90.977,7292.0
2022-05-31 10:35:00,102.07,102.1,101.91,101.94,11105.0,90.9948,91.0216,90.8522,90.8789,11105.0
2022-05-31 10:40:00,101.99,102.07,101.84,101.96,7430.0,90.9235,90.9948,90.7898,90.8967,7430.0
2022-05-31 10:45:00,101.94,101.96,101.78,101.81,11919.0,90.8789,90.8967,90.7363,90.763,11919.0
2022-05-31 10:50:00,101.84,101.97,101.81,101.92,7249.0,90.7898,90.9057,90.763,90.8611,7249.0
2022-05-31 10:55:00,101.92,102.09,101.86,102.03,5909.0,90.8611,91.0126,90.8076,90.9592,5909.0
2022-05-31 11:00:00,101.97,102.0,101.83,101.94,23654.0,90.9057,90.9324,90.7809,90.8789,23654.0
2022-05-31 11:05:00,101.92,101.92,101.76,101.91,12029.0,90.8611,90.8611,90.7184,90.8522,12029.0
2022-05-31 11:10:00,101.87,101.89,101.78,101.84,7877.0,90.8165,90.8343,90.7363,90.7898,7877.0
2022-05-31 11:15:00,101.84,101.91,101.81,101.88,11373.0,90.7898,90.8522,90.763,90.8254,11373.0
2022-05-31 11:20:00,101.87,101.95,101.86,101.92,12047.0,90.8165,90.8878,90.8076,90.8611,12047.0
2022-05-31 11:25:00,101.93,101.96,101.89,101.93,6630.0,90.87,90.8967,90.8343,90.87,6630.0
2022-05-31 11:30:00,101.93,102.0,101.91,101.95,7560.0,90.87,90.9324,90.8522,90.8878,7560.0
2022-05-31 11:35:00,101.94,102.07,101.93,101.98,8623.0,90.8789,90.9948,90.87,90.9146,8623.0
2022-05-31 11:40:00,102.0,102.04,101.97,102.02,4282.0,90.9324,90.9681,90.9057,90.9502,4282.0
2022-05-31 11:45:00,102.03,102.08,101.97,102.07,7082.0,90.9592,91.0037,90.9057,90.9948,7082.0
2022-05-31 11:50:00,102.04,102.2,102.03,102.16,5595.0,90.9681,91.1107,90.9592,91.075,5595.0
2022-05-31 11:55:00,102.18,102.33,102.18,102.31,7120.0,91.0929,91.2266,91.0929,91.2088,7120.0
2022-05-31 12:00:00,102.3,102.46,102.27,102.44,9616.0,91.1999,91.3425,91.1731,91.3247,9616.0
2022-05-31 12:05:00,102.43,102.49,102.42,102.43,4453.0,91.3158,91.3692,91.3068,91.3158,4453.0
2022-05-31 12:10:00,102.41,102.41,102.32,102.32,6393.0,91.2979,91.2979,91.2177,91.2177,6393.0
2022-05-31 12:15:00,102.33,102.35,102.17,102.24,7265.0,91.2266,91.2444,91.084,91.1464,7265.0
2022-05-31 12:20:00,102.27,102.29,102.21,102.25,3108.0,91.1731,91.1909,91.1196,91.1553,3108.0
2022-05-31 12:25:00,102.21,102.22,102.09,102.13,5602.0,91.1196,91.1285,91.0126,91.0483,5602.0
2022-05-31 12:30:00,102.13,102.2,102.08,102.2,7958.0,91.0483,91.1107,91.0037,91.1107,7958.0
2022-05-31 12:35:00,102.21,102.32,102.18,102.32,6543.0,91.1196,91.2177,91.0929,91.2177,6543.0
2022-05-31 12:40:00,102.3,102.45,102.29,102.32,3764.0,91.1999,91.3336,91.1909,91.2177,3764.0
2022-05-31 12:45:00,102.32,102.33,102.25,102.32,7045.0,91.2177,91.2266,91.1553,91.2177,7045.0
2022-05-31 12:50:00,102.31,102.49,102.31,102.47,5368.0,91.2088,91.3692,91.2088,91.3514,5368.0
2022-05-31 12:55:00,102.48,102.51,102.39,102.42,6481.0,91.3603,91.3871,91.2801,91.3068,6481.0
2022-05-31 13:00:00,102.38,102.41,102.28,102.41,23398.0,91.2712,91.2979,91.182,91.2979,23398.0
2022-05-31 13:05:00,102.41,102.53,102.4,102.51,4615.0,91.2979,91.4049,91.289,91.3871,4615.0
2022-05-31 13:10:00,102.47,102.53,102.44,102.45,6578.0,91.3514,91.4049,91.3247,91.3336,6578.0
2022-05-31 13:15:00,102.42,102.46,102.38,102.44,5693.0,91.3068,91.3425,91.2712,91.3247,5693.0
2022-05-31 13:20:00,102.44,102.46,102.35,102.35,7614.0,91.3247,91.3425,91.2444,91.2444,7614.0
2022-05-31 13:25:00,102.36,102.39,102.33,102.36,3022.0,91.2533,91.2801,91.2266,91.2533,3022.0
2022-05-31 13:30:00,102.4,102.5,102.37,102.49,18887.0,91.289,91.3782,91.2623,91.3692,18887.0
2022-05-31 13:35:00,102.48,102.6,102.46,102.55,13671.0,91.3603,91.4673,91.3425,91.4227,13671.0
2022-05-31 13:40:00,102.54,102.57,102.48,102.55,28528.0,91.4138,91.4406,91.3603,91.4227,28528.0
2022-05-31 13:45:00,102.56,102.6,102.52,102.58,3972.0,91.4316,91.4673,91.396,91.4495,3972.0
2022-05-31 13:50:00,102.58,102.71,102.57,102.67,7533.0,91.4495,91.5654,91.4406,91.5297,7533.0
2022-05-31 13:55:00,102.68,102.9,102.68,102.87,8906.0,91.5386,91.7348,91.5386,91.708,8906.0
2022-05-31 14:00:00,102.88,103.0,102.84,102.91,10396.0,91.7169,91.8239,91.6813,91.7437,10396.0
2022-05-31 14:05:00,102.89,102.97,102.83,102.96,6639.0,91.7258,91.7972,91.6723,91.7882,6639.0
2022-05-31 14:10:00,102.96,102.96,102.84,102.9,8391.0,91.7882,91.7882,91.6813,91.7348,8391.0
2022-05-31 14:15:00,102.91,102.99,102.88,102.98,6801.0,91.7437,91.815,91.7169,91.8061,6801.0
2022-05-31 14:20:00,103.0,103.0,102.88,102.94,11817.0,91.8239,91.8239,91.7169,91.7704,11817.0
2022-05-31 14:25:00,102.93,103.01,102.87,103.01,8151.0,91.7615,91.8328,91.708,91.8328,8151.0
2022-05-31 14:30:00,103.02,103.14,103.01,103.04,16260.0,91.8417,91.9487,91.8328,91.8596,16260.0
2022-05-31 14:35:00,103.04,103.14,103.02,103.12,12755.0,91.8596,91.9487,91.8417,91.9309,12755.0
2022-05-31 14:40:00,103.11,103.15,102.94,102.96,8096.0,91.922,91.9576,91.7704,91.7882,8096.0
2022-05-31 14:45:00,102.94,102.97,102.76,102.78,11685.0,91.7704,91.7972,91.6099,91.6278,11685.0
2022-05-31 14:50:00,102.78,102.83,102.74,102.75,9806.0,91.6278,91.6723,91.5921,91.601,9806.0
2022-05-31 14:55:00,102.73,102.8,102.68,102.75,10567.0,91.5832,91.6456,91.5386,91.601,10567.0
2022-05-31 15:00:00,102.73,102.73,102.52,102.62,9314.0,91.5832,91.5832,91.396,91.4851,9314.0
2022-05-31 15:05:00,102.59,102.63,102.53,102.55,10665.0,91.4584,91.494,91.4049,91.4227,10665.0
2022-05-31 15:10:00,102.53,102.6,102.49,102.58,17759.0,91.4049,91.4673,91.3692,91.4495,17759.0
2022-05-31 15:15:00,102.59,102.75,102.5,102.52,16789.0,91.4584,91.601,91.3782,91.396,16789.0
2022-05-31 15:20:00,102.55,102.68,102.53,102.68,7114.0,91.4227,91.5386,91.4049,91.5386,7114.0
2022-05-31 15:25:00,102.68,102.71,102.58,102.66,12763.0,91.5386,91.5654,91.4495,91.5208,12763.0
2022-05-31 15:30:00,102.67,102.78,102.66,102.69,19612.0,91.5297,91.6278,91.5208,91.5475,19612.0
2022-05-31 15:35:00,102.7,102.71,102.56,102.56,12765.0,91.5565,91.5654,91.4316,91.4316,12765.0
2022-05-31 15:40:00,102.57,102.57,102.31,102.32,14295.0,91.4406,91.4406,91.2088,91.2177,14295.0
2022-05-31 15:45:00,102.31,102.35,102.13,102.16,40918.0,91.2088,91.2444,91.0483,91.075,40918.0
2022-05-31 15:50:00,102.15,102.32,101.94,102.15,112991.0,91.0661,91.2177,90.8789,91.0661,112991.0
2022-05-31 15:55:00,102.15,102.18,101.88,102.01,247870.0,91.0661,91.0929,90.8254,90.9413,247870.0
2022-06-01 09:30:00,102.65,102.9,101.75,101.92,86924.0,91.5119,91.7348,90.7095,90.8611,86924.0
2022-06-01 09:35:00,101.92,102.21,101.85,101.85,28210.0,90.8611,91.1196,90.7987,90.7987,28210.0
2022-06-01 09:40:00,101.85,101.98,101.7,101.82,15514.0,90.7987,90.9146,90.665,90.7719,15514.0
2022-06-01 09:45:00,101.85,101.95,101.39,101.41,15969.0,90.7987,90.8878,90.3886,90.4064,15969.0
2022-06-01 09:50:00,101.47,101.74,101.44,101.67,28908.0,90.4599,90.7006,90.4332,90.6382,28908.0
2022-06-01 09:55:00,101.68,101.76,101.59,101.7,13643.0,90.6471,90.7184,90.5669,90.665,13643.0
2022-06-01 10:00:00,101.73,101.74,101.5,101.71,24778.0,90.6917,90.7006,90.4867,90.6739,24778.0
2022-06-01 10:05:00,101.67,101.74,101.49,101.62,11492.0,90.6382,90.7006,90.4777,90.5936,11492.0
2022-06-01 10:10:00,101.63,101.79,101.52,101.77,13478.0,90.6026,90.7452,90.5045,90.7274,13478.0
2022-06-01 10:15:00,101.77,101.92,101.72,101.89,13535.0,90.7274,90.8611,90.6828,90.8343,13535.0
2022-06-01 10:20:00,101.84,101.84,101.69,101.72,4933.0,90.7898,90.7898,90.656,90.6828,4933.0
2022-06-01 10:25:00,101.73,101.78,101.63,101.64,13305.0,90.6917,90.7363,90.6026,90.6115,13305.0
2022-06-01 10:30:00,101.65,101.75,101.55,101.74,14775.0,90.6204,90.7095,90.5312,90.7006,14775.0
2022-06-01 10:35:00,101.72,101.77,101.6,101.62,9159.0,90.6828,90.7274,90.5758,90.5936,9159.0
2022-06-01 10:40:00,101.61,101.61,101.48,101.5,9733.0,90.5847,90.5847,90.4688,90.4867,9733.0
2022-06-01 10:45:00,101.45,101.46,101.34,101.38,7166.0,90.4421,90.451,90.344,90.3797,7166.0
2022-06-01 10:50:00,101.37,101.41,101.28,101.28,5509.0,90.3708,90.4064,90.2905,90.2905,5509.0
2022-06-01 10:55:00,101.27,101.27,101.18,101.25,82992.0,90.2816,90.2816,90.2014,90.2638,82992.0
2022-06-01 11:00:00,101.25,101.47,101.25,101.35,9558.0,90.2638,90.4599,90.2638,90.3529,9558.0
2022-06-01 11:05:00,101.38,101.42,101.2,101.2,7780.0,90.3797,90.4153,90.2192,90.2192,7780.0
2022-06-01 11:10:00,101.23,101.34,101.23,101.26,7712.0,90.246,90.344,90.246,90.2727,7712.0
2022-06-01 11:15:00,101.27,101.35,101.22,101.28,18345.0,90.2816,90.3529,90.237,90.2905,18345.0
2022-06-01 11:20:00,101.27,101.39,101.25,101.36,10207.0,90.2816,90.3886,90.2638,90.3619,10207.0
2022-06-01 11:25:00,101.34,101.36,101.08,101.14,6495.0,90.344,90.3619,90.1122,90.1657,6495.0
2022-06-01 11:30:00,101.18,101.19,101.12,101.13,5429.0,90.2014,90.2103,90.1479,90.1568,5429.0
2022-06-01 11:35:00,101.15,101.17,101.07,101.15,3606.0,90.1746,90.1925,90.1033,90.1746,3606.0
2022-06-01 11:40:00,101.13,101.13,101.02,101.05,5489.0,90.1568,90.1568,90.0587,90.0855,5489.0
2022-06-01 11:45:00,101.02,101.04,100.89,100.9,7799.0,90.0587,90.0766,89.9428,89.9518,7799.0
2022-06-01 11:50:00,100.89,101.03,100.88,101.03,4909.0,89.9428,90.0677,89.9339,90.0677,4909.0
2022-06-01 11:55:00,101.02,101.08,101.02,101.06,5973.0,90.0587,90.1122,90.0587,90.0944,5973.0
2022-06-01 12:00:00,101.07,101.37,101.07,101.37,6789.0,90.1033,90.3708,90.1033,90.3708,6789.0
2022-06-01 12:05:00,101.37,101.39,101.24,101.29,7861.0,90.3708,90.3886,90.2549,90.2994,7861.0
2022-06-01 12:10:00,101.29,101.36,101.25,101.29,6758.0,90.2994,90.3619,90.2638,90.2994,6758.0
2022-06-01 12:15:00,101.25,101.29,101.2,101.29,3891.0,90.2638,90.2994,90.2192,90.2994,3891.0
2022-06-01 12:20:00,101.28,101.37,101.25,101.27,5156.0,90.2905,90.3708,90.2638,90.2816,5156.0
2022-06-01 12:25:00,101.24,101.25,101.08,101.12,5954.0,90.2549,90.2638,90.1122,90.1479,5954.0
2022-06-01 12:30:00,101.15,101.2,101.1,101.16,6023.0,90.1746,90.2192,90.1301,90.1836,6023.0
2022-06-01 12:35:00,101.15,101.24,101.15,101.19,4539.0,90.1746,90.2549,90.1746,90.2103,4539.0
2022-06-01 12:40:00,101.22,101.27,101.12,101.14,4207.0,90.237,90.2816,90.1479,90.1657,4207.0
2022-06-01 12:45:00,101.19,101.2,101.05,101.09,10505.0,90.2103,90.2192,90.0855,90.1211,10505.0
2022-06-01 12:50:00,101.09,101.13,101.05,101.11,7526.0,90.1211,90.1568,90.0855,90.139,7526.0
2022-06-01 12:55:00,101.09,101.13,101.02,101.06,9559.0,90.1211,90.1568,90.0587,90.0944,9559.0
2022-06-01 13:00:00,101.07,101.11,101.04,101.08,5005.0,90.1033,90.139,90.0766,90.1122,5005.0
2022-06-01 13:05:00,101.11,101.28,101.11,101.28,25118.0,90.139,90.2905,90.139,90.2905,25118.0
2022-06-01 13:10:00,101.26,101.32,101.14,101.17,8414.0,90.2727,90.3262,90.1657,90.1925,8414.0
2022-06-01 13:15:00,101.2,101.37,101.2,101.34,4120.0,90.2192,90.3708,90.2192,90.344,4120.0
2022-06-01 13:20:00,101.36,101.49,101.35,101.46,8360.0,90.3619,90.4777,90.3529,90.451,8360.0
2022-06-01 13:25:00,101.5,101.61,101.5,101.51,8031.0,90.4867,90.5847,90.4867,90.4956,8031.0
2022-06-01 13:30:00,101.57,101.63,101.56,101.61,9190.0,90.5491,90.6026,90.5402,90.5847,9190.0
2022-06-01 13:35:00,101.59,101.76,101.57,101.7,13365.0,90.5669,90.7184,90.5491,90.665,13365.0
2022-06-01 13:40:00,101.68,101.8,101.68,101.75,10663.0,90.6471,90.7541,90.6471,90.7095,10663.0
2022-06-01 13:45:00,101.79,101.81,101.75,101.75,6569.0,90.7452,90.763,90.7095,90.7095,6569.0
2022-06-01 13:50:00,101.76,101.76,101.57,101.6,10341.0,90.7184,90.7184,90.5491,90.5758,10341.0
2022-06-01 13:55:00,101.59,101.67,101.58,101.59,7580.0,90.5669,90.6382,90.558,90.5669,7580.0
2022-06-01 14:00:00,101.6,101.78,101.6,101.78,9183.0,90.5758,90.7363,90.5758,90.7363,9183.0
2022-06-01 14:05:00,101.75,101.75,101.59,101.61,6186.0,90.7095,90.7095,90.5669,90.5847,6186.0
2022-06-01 14:10:00,101.6,101.61,101.47,101.48,5277.0,90.5758,90.5847,90.4599,90.4688,5277.0
2022-06-01 14:15:00,101.48,101.57,101.41,101.56,8364.0,90.4688,90.5491,90.4064,90.5402,8364.0
2022-06-01 14:20:00,101.57,101.74,101.55,101.73,12417.0,90.5491,90.7006,90.5312,90.6917,12417.0
2022-06-01 14:25:00,101.72,101.85,101.68,101.68,8604.0,90.6828,90.7987,90.6471,90.6471,8604.0
2022-06-01 14:30:00,101.68,101.76,101.66,101.71,8145.0,90.6471,90.7184,90.6293,90.6739,8145.0
2022-06-01 14:35:00,101.71,101.78,101.7,101.72,6432.0,90.6739,90.7363,90.665,90.6828,6432.0
2022-06-01 14:40:00,101.71,101.85,101.7,101.84,6166.0,90.6739,90.7987,90.665,90.7898,6166.0
2022-06-01 14:45:00,101.83,101.89,101.67,101.88,31627.0,90.7809,90.8343,90.6382,90.8254,31627.0
2022-06-01 14:50:00,101.89,102.02,101.87,101.97,13677.0,90.8343,90.9502,90.8165,90.9057,13677.0
2022-06-01 14:55:00,101.98,102.09,101.98,102.08,17966.0,90.9146,91.0126,90.9146,91.0037,17966.0
2022-06-01 15:00:00,102.09,102.2,102.05,102.2,9719.0,91.0126,91.1107,90.977,91.1107,9719.0
2022-06-01 15:05:00,102.19,102.4,102.19,102.38,14334.0,91.1018,91.289,91.1018,91.2712,14334.0
2022-06-01 15:10:00,102.34,102.45,102.32,102.42,12449.0,91.2355,91.3336,91.2177,91.3068,12449.0
2022-06-01 15:15:00,102.42,102.42,102.24,102.29,16619.0,91.3068,91.3068,91.1464,91.1909,16619.0
2022-06-01 15:20:00,102.3,102.37,102.28,102.33,6232.0,91.1999,91.2623,91.182,91.2266,6232.0
2022-06-01 15:25:00,102.33,102.33,102.25,102.3,11830.0,91.2266,91.2266,91.1553,91.1999,11830.0
2022-06-01 15:30:00,102.28,102.46,102.28,102.43,18451.0,91.182,91.3425,91.182,91.3158,18451.0
2022-06-01 15:35:00,102.4,102.6,102.37,102.59,12501.0,91.289,91.4673,91.2623,91.4584,12501.0
2022-06-01 15:40:00,102.57,102.57,102.42,102.43,11904.0,91.4406,91.4406,91.3068,91.3158,11904.0
2022-06-01 15:45:00,102.42,102.44,102.29,102.38,67217.0,91.3068,91.3247,91.1909,91.2712,67217.0
2022-06-01 15:50:00,102.41,102.49,102.19,102.23,56465.0,91.2979,91.3692,91.1018,91.1375,56465.0
2022-06-01 15:55:00,102.23,102.23,101.97,102.02,102301.0,91.1375,91.1375,90.9057,90.9502,102301.0
2022-06-02 09:30:00,102.52,102.72,101.96,102.15,53095.0,91.396,91.5743,90.8967,91.0661,53095.0
2022-06-02 09:35:00,102.13,102.19,101.82,101.92,24699.0,91.0483,91.1018,90.7719,90.8611,24699.0
2022-06-02 09:40:00,101.96,102.07,101.76,101.8,32985.0,90.8967,90.9948,90.7184,90.7541,32985.0
2022-06-02 09:45:00,101.8,101.8,101.11,101.18,21293.0,90.7541,90.7541,90.139,90.2014,21293.0
2022-06-02 09:50:00,101.16,101.45,100.99,101.08,12417.0,90.1836,90.4421,90.032,90.1122,12417.0
2022-06-02 09:55:00,101.18,101.18,100.73,100.73,9787.0,90.2014,90.2014,89.8002,89.8002,9787.0
2022-06-02 10:00:00,100.75,100.77,100.18,100.18,18583.0,89.818,89.8359,89.3099,89.3099,18583.0
2022-06-02 10:05:00,100.14,100.41,100.01,100.41,33693.0,89.2742,89.5149,89.1583,89.5149,33693.0
2022-06-02 10:10:00,100.44,100.66,100.28,100.59,18045.0,89.5417,89.7378,89.399,89.6754,18045.0
2022-06-02 10:15:00,100.57,100.91,100.55,100.84,11257.0,89.6576,89.9607,89.6397,89.8983,11257.0
2022-06-02 10:20:00,100.86,100.88,100.46,100.47,13266.0,89.9161,89.9339,89.5595,89.5684,13266.0
2022-06-02 10:25:00,100.51,100.54,100.32,100.47,7737.0,89.6041,89.6308,89.4347,89.5684,7737.0
2022-06-02 10:30:00,100.52,100.84,100.43,100.71,11218.0,89.613,89.8983,89.5328,89.7824,11218.0
2022-06-02 10:35:00,100.73,100.8,100.69,100.78,10895.0,89.8002,89.8626,89.7646,89.8448,10895.0
2022-06-02 10:40:00,100.81,100.93,100.78,100.83,11354.0,89.8715,89.9785,89.8448,89.8894,11354.0
2022-06-02 10:45:00,100.8,100.95,100.76,100.88,6068.0,89.8626,89.9963,89.827,89.9339,6068.0
2022-06-02 10:50:00,100.88,100.94,100.84,100.84,7337.0,89.9339,89.9874,89.8983,89.8983,7337.0
2022-06-02 10:55:00,100.84,100.94,100.84,100.91,11701.0,89.8983,89.9874,89.8983,89.9607,11701.0
2022-06-02 11:00:00,100.92,101.22,100.91,101.2,15900.0,89.9696,90.237,89.9607,90.2192,15900.0
2022-06-02 11:05:00,101.21,101.32,101.2,101.24,9686.0,90.2281,90.3262,90.2192,90.2549,9686.0
2022-06-02 11:10:00,101.23,101.36,101.22,101.23,8417.0,90.246,90.3619,90.237,90.246,8417.0
2022-06-02 11:15:00,101.25,101.29,101.21,101.22,6986.0,90.2638,90.2994,90.2281,90.237,6986.0
2022-06-02 11:20:00,101.24,101.28,101.15,101.2,8964.0,90.2549,90.2905,90.1746,90.2192,8964.0
2022-06-02 11:25:00,101.25,101.4,101.19,101.23,9246.0,90.2638,90.3975,90.2103,90.246,9246.0
2022-06-02 11:30:00,101.23,101.23,101.06,101.13,6094.0,90.246,90.246,90.0944,90.1568,6094.0
2022-06-02 11:35:00,101.14,101.19,101.1,101.15,8482.0,90.1657,90.2103,90.1301,90.1746,8482.0
2022-06-02 11:40:00,101.15,101.38,101.15,101.37,9400.0,90.1746,90.3797,90.1746,90.3708,9400.0
2022-06-02 11:45:00,101.4,101.57,101.4,101.53,4461.0,90.3975,90.5491,90.3975,90.5134,4461.0
2022-06-02 11:50:00,101.53,101.59,101.46,101.53,9047.0,90.5134,90.5669,90.451,90.5134,9047.0
2022-06-02 11:55:00,101.52,101.59,101.48,101.54,10622.0,90.5045,90.5669,90.4688,90.5223,10622.0
2022-06-02 12:00:00,101.55,101.58,101.4,101.45,6893.0,90.5312,90.558,90.3975,90.4421,6893.0
2022-06-02 12:05:00,101.46,101.53,101.42,101.49,7708.0,90.451,90.5134,90.4153,90.4777,7708.0
2022-06-02 12:10:00,101.5,101.53,101.38,101.45,7098.0,90.4867,90.5134,90.3797,90.4421,7098.0
2022-06-02 12:15:00,101.45,101.55,101.44,101.52,4050.0,90.4421,90.5312,90.4332,90.5045,4050.0
2022-06-02 12:20:00,101.55,101.64,101.51,101.62,7121.0,90.5312,90.6115,90.4956,90.5936,7121.0
2022-06-02 12:25:00,101.63,101.63,101.5,101.55,4601.0,90.6026,90.6026,90.4867,90.5312,4601.0
2022-06-02 12:30:00,101.57,101.57,101.48,101.53,6857.0,90.5491,90.5491,90.4688,90.5134,6857.0
2022-06-02 12:35:00,101.56,101.71,101.55,101.71,7521.0,90.5402,90.6739,90.5312,90.6739,7521.0
2022-06-02 12:40:00,101.73,101.82,101.69,101.73,30564.0,90.6917,90.7719,90.656,90.6917,30564.0
2022-06-02 12:45:00,101.75,101.78,101.71,101.71,6278.0,90.7095,90.7363,90.6739,90.6739,6278.0
2022-06-02 12:50:00,101.72,101.83,101.7,101.81,10139.0,90.6828,90.7809,90.665,90.763,10139.0
2022-06-02 12:55:00,101.77,101.8,101.69,101.74,8843.0,90.7274,90.7541,90.656,90.7006,8843.0
2022-06-02 13:00:00,101.72,101.73,101.56,101.59,7696.0,90.6828,90.6917,90.5402,90.5669,7696.0
2022-06-02 13:05:00,101.58,101.61,101.48,101.48,9518.0,90.558,90.5847,90.4688,90.4688,9518.0
2022-06-02 13:10:00,101.44,101.44,101.34,101.43,12465.0,90.4332,90.4332,90.344,90.4243,12465.0
2022-06-02 13:15:00,101.43,101.43,101.29,101.29,5170.0,90.4243,90.4243,90.2994,90.2994,5170.0
2022-06-02 13:20:00,101.29,101.4,101.2,101.37,5980.0,90.2994,90.3975,90.2192,90.3708,5980.0
2022-06-02 13:25:00,101.36,101.37,101.21,101.27,4874.0,90.3619,90.3708,90.2281,90.2816,4874.0
2022-06-02 13:30:00,101.28,101.3,101.19,101.27,7591.0,90.2905,90.3084,90.2103,90.2816,7591.0
2022-06-02 13:35:00,101.26,101.35,101.26,101.3,8592.0,90.2727,90.3529,90.2727,90.3084,8592.0
2022-06-02 13:40:00,101.29,101.4,101.2,101.37,7626.0,90.2994,90.3975,90.2192,90.3708,7626.0
2022-06-02 13:45:00,101.39,101.49,101.36,101.49,6459.0,90.3886,90.4777,90.3619,90.4777,6459.0
2022-06-02 13:50:00,101.48,101.49,101.34,101.38,8255.0,90.4688,90.4777,90.344,90.3797,8255.0
2022-06-02 13:55:00,101.37,101.42,101.27,101.38,12335.0,90.3708,90.4153,90.2816,90.3797,12335.0
2022-06-02 14:00:00,101.37,101.43,101.29,101.4,16504.0,90.3708,90.4243,90.2994,90.3975,16504.0
2022-06-02 14:05:00,101.38,101.59,101.37,101.57,11163.0,90.3797,90.5669,90.3708,90.5491,11163.0
2022-06-02 14:10:00,101.56,101.58,101.48,101.52,7411.0,90.5402,90.558,90.4688,90.5045,7411.0
2022-06-02 14:15:00,101.51,101.59,101.47,101.58,10632.0,90.4956,90.5669,90.4599,90.558,10632.0
2022-06-02 14:20:00,101.57,101.64,101.55,101.61,6238.0,90.5491,90.6115,90.5312,90.5847,6238.0
2022-06-02 14:25:00,101.58,101.63,101.55,101.59,4265.0,90.558,90.6026,90.5312,90.5669,4265.0
2022-06-02 14:30:00,101.61,101.67,101.59,101.61,6881.0,90.5847,90.6382,90.5669,90.5847,6881.0
2022-06-02 14:35:00,101.61,101.66,101.59,101.62,6106.0,90.5847,90.6293,90.5669,90.5936,6106.0
2022-06-02 14:40:00,101.61,101.64,101.57,101.63,7385.0,90.5847,90.6115,90.5491,90.6026,7385.0
2022-06-02 14:45:00,101.62,101.65,101.56,101.58,7901.0,90.5936,90.6204,90.5402,90.558,7901.0
2022-06-02 14:50:00,101.57,101.67,101.5,101.65,32111.0,90.5491,90.6382,90.4867,90.6204,32111.0
2022-06-02 14:55:00,101.64,101.73,101.59,101.65,10326.0,90.6115,90.6917,90.5669,90.6204,10326.0
2022-06-02 15:00:00,101.64,101.81,101.64,101.8,10521.0,90.6115,90.763,90.6115,90.7541,10521.0
2022-06-02 15:05:00,101.8,101.85,101.75,101.76,16265.0,90.7541,90.7987,90.7095,90.7184,16265.0
2022-06-02 15:10:00,101.75,101.8,101.72,101.76,10665.0,90.7095,90.7541,90.6828,90.7184,10665.0
2022-06-02 15:15:00,101.77,101.89,101.77,101.88,13801.0,90.7274,90.8343,90.7274,90.8254,13801.0
2022-06-02 15:20:00,101.87,101.96,101.83,101.94,15769.0,90.8165,90.8967,90.7809,90.8789,15769.0
2022-06-02 15:25:00,101.95,102.01,101.87,102.0,18148.0,90.8878,90.9413,90.8165,90.9324,18148.0
2022-06-02 15:30:00,102.0,102.08,101.95,102.07,17734.0,90.9324,91.0037,90.8878,90.9948,17734.0
2022-06-02 15:35:00,102.08,102.08,101.91,102.0,19004.0,91.0037,91.0037,90.8522,90.9324,19004.0
2022-06-02 15:40:00,102.0,102.09,102.0,102.06,24602.0,90.9324,91.0126,90.9324,90.9859,24602.0
2022-06-02 15:45:00,102.05,102.16,102.05,102.07,40653.0,90.977,91.075,90.977,90.9948,40653.0
2022-06-02 15:50:00,102.07,102.21,102.03,102.15,50521.0,90.9948,91.1196,90.9592,91.0661,50521.0
2022-06-02 15:55:00,102.14,102.31,102.13,102.25,112427.0,91.0572,91.2088,91.0483,91.1553,112427.0
2022-06-03 09:30:00,102.19,102.24,101.9,102.2,27864.0,91.1018,91.1464,90.8433,91.1107,27864.0
2022-06-03 09:35:00,102.14,102.33,102.12,102.12,7953.0,91.0572,91.2266,91.0394,91.0394,7953.0
2022-06-03 09:40:00,102.02,102.13,101.79,101.97,9947.0,90.9502,91.0483,90.7452,90.9057,9947.0
2022-06-03 09:45:00,101.91,101.95,101.78,101.89,12590.0,90.8522,90.8878,90.7363,90.8343,12590.0
2022-06-03 09:50:00,101.89,102.06,101.88,102.0,10984.0,90.8343,90.9859,90.8254,90.9324,10984.0
2022-06-03 09:55:00,101.94,101.96,101.78,101.85,11160.0,90.8789,90.8967,90.7363,90.7987,11160.0
2022-06-03 10:00:00,101.84,101.87,101.63,101.66,4972.0,90.7898,90.8165,90.6026,90.6293,4972.0
2022-06-03 10:05:00,101.64,101.94,101.63,101.94,7617.0,90.6115,90.8789,90.6026,90.8789,7617.0
2022-06-03 10:10:00,101.92,102.13,101.77,102.08,13423.0,90.8611,91.0483,90.7274,91.0037,13423.0
2022-06-03 10:15:00,102.12,102.34,102.09,102.29,13047.0,91.0394,91.2355,91.0126,91.1909,13047.0
2022-06-03 10:20:00,102.31,102.31,102.09,102.26,10338.0,91.2088,91.2088,91.0126,91.1642,10338.0
2022-06-03 10:25:00,102.25,102.26,102.17,102.24,5691.0,91.1553,91.1642,91.084,91.1464,5691.0
2022-06-03 10:30:00,102.21,102.4,102.17,102.35,10726.0,91.1196,91.289,91.084,91.2444,10726.0
2022-06-03 10:35:00,102.35,102.35,102.09,102.09,7970.0,91.2444,91.2444,91.0126,91.0126,7970.0
2022-06-03 10:40:00,101.98,102.06,101.94,101.94,4581.0,90.9146,90.9859,90.8789,90.8789,4581.0
2022-06-03 10:45:00,101.9,101.99,101.86,101.91,12172.0,90.8433,90.9235,90.8076,90.8522,12172.0
2022-06-03 10:50:00,101.9,102.15,101.89,102.09,5195.0,90.8433,91.0661,90.8343,91.0126,5195.0
2022-06-03 10:55:00,102.11,102.24,102.11,102.22,5145.0,91.0305,91.1464,91.0305,91.1285,5145.0
2022-06-03 11:00:00,102.19,102.24,102.11,102.13,13215.0,91.1018,91.1464,91.0305,91.0483,13215.0
2022-06-03 11:05:00,102.19,102.19,102.04,102.04,13776.0,91.1018,91.1018,90.9681,90.9681,13776.0
2022-06-03 11:10:00,102.05,102.16,102.05,102.12,7501.0,90.977,91.075,90.977,91.0394,7501.0
2022-06-03 11:15:00,102.12,102.12,101.92,101.93,8014.0,91.0394,91.0394,90.8611,90.87,8014.0
2022-06-03 11:20:00,101.94,102.12,101.94,102.12,5048.0,90.8789,91.0394,90.8789,91.0394,5048.0
2022-06-03 11:25:00,102.13,102.17,102.03,102.17,5546.0,91.0483,91.084,90.9592,91.084,5546.0
2022-06-03 11:30:00,102.14,102.15,101.9,101.98,9162.0,91.0572,91.0661,90.8433,90.9146,9162.0
2022-06-03 11:35:00,101.98,102.04,101.95,102.01,4138.0,90.9146,90.9681,90.8878,90.9413,4138.0
2022-06-03 11:40:00,102.02,102.14,102.02,102.02,8286.0,90.9502,91.0572,90.9502,90.9502,8286.0
2022-06-03 11:45:00,102.01,102.04,101.82,101.84,5907.0,90.9413,90.9681,90.7719,90.7898,5907.0
2022-06-03 11:50:00,101.83,101.9,101.76,101.87,6141.0,90.7809,90.8433,90.7184,90.8165,6141.0
2022-06-03 11:55:00,101.85,101.96,101.84,101.9,4620.0,90.7987,90.8967,90.7898,90.8433,4620.0
2022-06-03 12:00:00,101.91,101.97,101.88,101.92,8061.0,90.8522,90.9057,90.8254,90.8611,8061.0
2022-06-03 12:05:00,101.9,102.08,101.9,102.07,6878.0,90.8433,91.0037,90.8433,90.9948,6878.0
2022-06-03 12:10:00,102.09,102.12,102.04,102.07,6625.0,91.0126,91.0394,90.9681,90.9948,6625.0
2022-06-03 12:15:00,102.09,102.19,102.03,102.04,8236.0,91.0126,91.1018,90.9592,90.9681,8236.0
2022-06-03 12:20:00,102.03,102.2,101.99,102.18,8113.0,90.9592,91.1107,90.9235,91.0929,8113.0
2022-06-03 12:25:00,102.13,102.24,102.13,102.23,6226.0,91.0483,91.1464,91.0483,91.1375,6226.0
2022-06-03 12:30:00,102.24,102.24,102.16,102.19,5294.0,91.1464,91.1464,91.075,91.1018,5294.0
2022-06-03 12:35:00,102.18,102.24,102.12,102.22,10065.0,91.0929,91.1464,91.0394,91.1285,10065.0
2022-06-03 12:40:00,102.23,102.29,102.06,102.12,8080.0,91.1375,91.1909,90.9859,91.0394,8080.0
2022-06-03 12:45:00,102.11,102.13,102.05,102.08,4332.0,91.0305,91.0483,90.977,91.0037,4332.0
2022-06-03 12:50:00,102.06,102.16,102.03,102.06,5910.0,90.9859,91.075,90.9592,90.9859,5910.0
2022-06-03 12:55:00,102.06,102.13,102.06,102.13,3200.0,90.9859,91.0483,90.9859,91.0483,3200.0
2022-06-03 13:00:00,102.11,102.37,102.11,102.37,13251.0,91.0305,91.2623,91.0305,91.2623,13251.0
2022-06-03 13:05:00,102.39,102.49,102.36,102.42,7857.0,91.2801,91.3692,91.2533,91.3068,7857.0
2022-06-03 13:10:00,102.42,102.45,102.31,102.32,4410.0,91.3068,91.3336,91.2088,91.2177,4410.0
2022-06-03 13:15:00,102.31,102.31,102.03,102.12,8148.0,91.2088,91.2088,90.9592,91.0394,8148.0
2022-06-03 13:20:00,102.1,102.19,102.1,102.14,11534.0,91.0216,91.1018,91.0216,91.0572,11534.0
2022-06-03 13:25:00,102.23,102.24,102.08,102.1,3849.0,91.1375,91.1464,91.0037,91.0216,3849.0
2022-06-03 13:30:00,102.07,102.12,102.04,102.12,3060.0,90.9948,91.0394,90.9681,91.0394,3060.0
2022-06-03 13:35:00,102.15,102.21,102.13,102.15,5749.0,91.0661,91.1196,91.0483,91.0661,5749.0
2022-06-03 13:40:00,102.12,102.17,102.02,102.02,9944.0,91.0394,91.084,90.9502,90.9502,9944.0
2022-06-03 13:45:00,102.01,102.05,101.9,102.05,3590.0,90.9413,90.977,90.8433,90.977,3590.0
2022-06-03 13:50:00,102.05,102.14,102.03,102.1,8354.0,90.977,91.0572,90.9592,91.0216,8354.0
2022-06-03 13:55:00,102.09,102.1,101.99,102.0,7184.0,91.0126,91.0216,90.9235,90.9324,7184.0
2022-06-03 14:00:00,102.01,102.03,101.93,101.99,5012.0,90.9413,90.9592,90.87,90.9235,5012.0
2022-06-03 14:05:00,102.0,102.1,102.0,102.09,9815.0,90.9324,91.0216,90.9324,91.0126,9815.0
2022-06-03 14:10:00,102.08,102.19,102.08,102.19,6360.0,91.0037,91.1018,91.0037,91.1018,6360.0
2022-06-03 14:15:00,102.18,102.32,102.16,102.28,6045.0,91.0929,91.2177,91.075,91.182,6045.0
2022-06-03 14:20:00,102.28,102.28,102.17,102.21,7366.0,91.182,91.182,91.084,91.1196,7366.0
2022-06-03 14:25:00,102.2,102.22,102.13,102.14,5683.0,91.1107,91.1285,91.0483,91.0572,5683.0
2022-06-03 14:30:00,102.2,102.2,102.08,102.17,7628.0,91.1107,91.1107,91.0037,91.084,7628.0
2022-06-03 14:35:00,102.19,102.22,102.12,102.21,10489.0,91.1018,91.1285,91.0394,91.1196,10489.0
2022-06-03 14:40:00,102.2,102.38,102.18,102.38,8594.0,91.1107,91.2712,91.0929,91.2712,8594.0
2022-06-03 14:45:00,102.37,102.4,102.31,102.34,11568.0,91.2623,91.289,91.2088,91.2355,11568.0
2022-06-03 14:50:00,102.34,102.35,102.23,102.26,7146.0,91.2355,91.2444,91.1375,91.1642,7146.0
2022-06-03 14:55:00,102.23,102.35,102.22,102.35,13406.0,91.1375,91.2444,91.1285,91.2444,13406.0
2022-06-03 15:00:00,102.36,102.39,102.25,102.33,10148.0,91.2533,91.2801,91.1553,91.2266,10148.0
2022-06-03 15:05:00,102.33,102.33,102.2,102.23,11509.0,91.2266,91.2266,91.1107,91.1375,11509.0
2022-06-03 15:10:00,102.23,102.3,102.15,102.21,11882.0,91.1375,91.1999,91.0661,91.1196,11882.0
2022-06-03 15:15:00,102.21,102.21,102.12,102.15,8196.0,91.1196,91.1196,91.0394,91.0661,8196.0
2022-06-03 15:20:00,102.16,102.18,102.01,102.02,9431.0,91.075,91.0929,90.9413,90.9502,9431.0
2022-06-03 15:25:00,102.03,102.2,102.03,102.19,7699.0,90.9592,91.1107,90.9592,91.1018,7699.0
2022-06-03 15:30:00,102.19,102.2,102.07,102.11,13052.0,91.1018,91.1107,90.9948,91.0305,13052.0
2022-06-03 15:35:00,102.09,102.17,101.98,102.06,15190.0,91.0126,91.084,90.9146,90.9859,15190.0
2022-06-03 15:40:00,102.06,102.11,101.87,101.88,14463.0,90.9859,91.0305,90.8165,90.8254,14463.0
2022-06-03 15:45:00,101.87,101.98,101.75,101.9,16904.0,90.8165,90.9146,90.7095,90.8433,16904.0
2022-06-03 15:50:00,101.86,102.03,101.73,102.02,34746.0,90.8076,90.9592,90.6917,90.9502,34746.0
2022-06-03 15:55:00,102.04,102.09,101.84,101.95,81986.0,90.9681,91.0126,90.7898,90.8878,81986.0
2022-06-06 09:30:00,102.35,102.7,102.12,102.66,59231.0,91.2444,91.5565,91.0394,91.5208,59231.0
2022-06-06 09:35:00,102.65,102.79,102.39,102.39,18389.0,91.5119,91.6367,91.2801,91.2801,18389.0
2022-06-06 09:40:00,102.44,102.65,102.34,102.34,9134.0,91.3247,91.5119,91.2355,91.2355,9134.0
2022-06-06 09:45:00,102.27,102.33,102.18,102.2,10941.0,91.1731,91.2266,91.0929,91.1107,10941.0
2022-06-06 09:50:00,102.3,102.46,102.13,102.2,11604.0,91.1999,91.3425,91.0483,91.1107,11604.0
2022-06-06 09:55:00,102.17,102.29,102.13,102.14,5630.0,91.084,91.1909,91.0483,91.0572,5630.0
2022-06-06 10:00:00,102.13,102.32,102.08,102.19,10919.0,91.0483,91.2177,91.0037,91.1018,10919.0
2022-06-06 10:05:00,102.18,102.34,102.15,102.32,14853.0,91.0929,91.2355,91.0661,91.2177,14853.0
2022-06-06 10:10:00,102.37,102.41,102.2,102.24,12319.0,91.2623,91.2979,91.1107,91.1464,12319.0
2022-06-06 10:15:00,102.23,102.31,102.17,102.24,12392.0,91.1375,91.2088,91.084,91.1464,12392.0
2022-06-06 10:20:00,102.23,102.26,102.09,102.18,10771.0,91.1375,91.1642,91.0126,91.0929,10771.0
2022-06-06 10:25:00,102.18,102.18,101.89,101.93,12980.0,91.0929,91.0929,90.8343,90.87,12980.0
2022-06-06 10:30:00,101.94,101.98,101.83,101.9,10825.0,90.8789,90.9146,90.7809,90.8433,10825.0
2022-06-06 10:35:00,101.9,101.9,101.77,101.82,8698.0,90.8433,90.8433,90.7274,90.7719,8698.0
2022-06-06 10:40:00,101.85,102.06,101.85,102.03,4400.0,90.7987,90.9859,90.7987,90.9592,4400.0
2022-06-06 10:45:00,102.02,102.21,102.02,102.14,5078.0,90.9502,91.1196,90.9502,91.0572,5078.0
2022-06-06 10:50:00,102.14,102.18,102.07,102.17,9758.0,91.0572,91.0929,90.9948,91.084,9758.0
2022-06-06 10:55:00,102.21,102.28,102.09,102.1,7481.0,91.1196,91.182,91.0126,91.0216,7481.0
2022-06-06 11:00:00,102.1,102.19,102.08,102.12,8683.0,91.0216,91.1018,91.0037,91.0394,8683.0
2022-06-06 11:05:00,102.14,102.35,102.14,102.3,7889.0,91.0572,91.2444,91.0572,91.1999,7889.0
2022-06-06 11:10:00,102.3,102.31,102.22,102.29,12445.0,91.1999,91.2088,91.1285,91.1909,12445.0
2022-06-06 11:15:00,102.29,102.38,102.11,102.14,10876.0,91.1909,91.2712,91.0305,91.0572,10876.0
2022-06-06 11:20:00,102.1,102.18,101.99,102.01,8500.0,91.0216,91.0929,90.9235,90.9413,8500.0
2022-06-06 11:25:00,102.01,102.02,101.92,101.96,4107.0,90.9413,90.9502,90.8611,90.8967,4107.0
2022-06-06 11:30:00,101.94,102.07,101.9,101.95,12825.0,90.8789,90.9948,90.8433,90.8878,12825.0
2022-06-06 11:35:00,101.95,102.02,101.84,101.85,10637.0,90.8878,90.9502,90.7898,90.7987,10637.0
2022-06-06 11:40:00,101.89,101.98,101.89,101.93,4983.0,90.8343,90.9146,90.8343,90.87,4983.0
2022-06-06 11:45:00,101.94,102.02,101.91,101.91,3337.0,90.8789,90.9502,90.8522,90.8522,3337.0
2022-06-06 11:50:00,101.91,101.96,101.86,101.92,6584.0,90.8522,90.8967,90.8076,90.8611,6584.0
2022-06-06 11:55:00,101.92,102.04,101.88,101.99,4706.0,90.8611,90.9681,90.8254,90.9235,4706.0
2022-06-06 12:00:00,101.97,102.03,101.84,101.84,5470.0,90.9057,90.9592,90.7898,90.7898,5470.0
2022-06-06 12:05:00,101.87,101.91,101.79,101.8,7488.0,90.8165,90.8522,90.7452,90.7541,7488.0
2022-06-06 12:10:00,101.81,101.85,101.79,101.81,3635.0,90.763,90.7987,90.7452,90.763,3635.0
2022-06-06 12:15:00,101.8,101.85,101.75,101.85,4692.0,90.7541,90.7987,90.7095,90.7987,4692.0
2022-06-06 12:20:00,101.85,101.88,101.72,101.72,5311.0,90.7987,90.8254,90.6828,90.6828,5311.0
2022-06-06 12:25:00,101.71,101.71,101.63,101.68,6844.0,90.6739,90.6739,90.6026,90.6471,6844.0
2022-06-06 12:30:00,101.67,101.82,101.67,101.82,7504.0,90.6382,90.7719,90.6382,90.7719,7504.0
2022-06-06 12:35:00,101.81,101.81,101.73,101.75,3943.0,90.763,90.763,90.6917,90.7095,3943.0
2022-06-06 12:40:00,101.72,101.78,101.7,101.7,4587.0,90.6828,90.7363,90.665,90.665,4587.0
2022-06-06 12:45:00,101.69,101.71,101.57,101.57,4799.0,90.656,90.6739,90.5491,90.5491,4799.0
2022-06-06 12:50:00,101.57,101.7,101.52,101.7,4941.0,90.5491,90.665,90.5045,90.665,4941.0
2022-06-06 12:55:00,101.73,101.84,101.72,101.82,3600.0,90.6917,90.7898,90.6828,90.7719,3600.0
2022-06-06 13:00:00,101.84,101.86,101.67,101.68,4925.0,90.7898,90.8076,90.6382,90.6471,4925.0
2022-06-06 13:05:00,101.68,101.85,101.68,101.81,5009.0,90.6471,90.7987,90.6471,90.763,5009.0
2022-06-06 13:10:00,101.84,101.88,101.82,101.85,4799.0,90.7898,90.8254,90.7719,90.7987,4799.0
2022-06-06 13:15:00,101.79,101.89,101.78,101.89,2996.0,90.7452,90.8343,90.7363,90.8343,2996.0
2022-06-06 13:20:00,101.9,101.9,101.76,101.76,3214.0,90.8433,90.8433,90.7184,90.7184,3214.0
2022-06-06 13:25:00,101.75,101.79,101.67,101.68,5005.0,90.7095,90.7452,90.6382,90.6471,5005.0
2022-06-06 13:30:00,101.68,101.81,101.67,101.81,5507.0,90.6471,90.763,90.6382,90.763,5507.0
2022-06-06 13:35:00,101.83,101.88,101.79,101.81,11121.0,90.7809,90.8254,90.7452,90.763,11121.0
2022-06-06 13:40:00,101.82,101.97,101.82,101.87,4205.0,90.7719,90.9057,90.7719,90.8165,4205.0
2022-06-06 13:45:00,101.87,101.87,101.8,101.86,4500.0,90.8165,90.8165,90.7541,90.8076,4500.0
2022-06-06 13:50:00,101.85,101.91,101.84,101.86,7123.0,90.7987,90.8522,90.7898,90.8076,7123.0
2022-06-06 13:55:00,101.86,101.88,101.79,101.83,3808.0,90.8076,90.8254,90.7452,90.7809,3808.0
2022-06-06 14:00:00,101.84,101.86,101.79,101.86,5681.0,90.7898,90.8076,90.7452,90.8076,5681.0
2022-06-06 14:05:00,101.87,101.95,101.87,101.94,4259.0,90.8165,90.8878,90.8165,90.8789,4259.0
2022-06-06 14:10:00,101.98,102.0,101.95,101.97,8271.0,90.9146,90.9324,90.8878,90.9057,8271.0
2022-06-06 14:15:00,101.96,101.96,101.83,101.93,6085.0,90.8967,90.8967,90.7809,90.87,6085.0
2022-06-06 14:20:00,101.92,101.98,101.89,101.91,6701.0,90.8611,90.9146,90.8343,90.8522,6701.0
2022-06-06 14:25:00,101.91,101.91,101.79,101.81,7310.0,90.8522,90.8522,90.7452,90.763,7310.0
2022-06-06 14:30:00,101.81,101.87,101.73,101.87,7726.0,90.763,90.8165,90.6917,90.8165,7726.0
2022-06-06 14:35:00,101.9,101.98,101.9,101.95,9723.0,90.8433,90.9146,90.8433,90.8878,9723.0
2022-06-06 14:40:00,101.95,101.96,101.86,101.95,7009.0,90.8878,90.8967,90.8076,90.8878,7009.0
2022-06-06 14:45:00,101.96,101.99,101.89,101.92,8130.0,90.8967,90.9235,90.8343,90.8611,8130.0
2022-06-06 14:50:00,101.89,101.98,101.85,101.98,11196.0,90.8343,90.9146,90.7987,90.9146,11196.0
2022-06-06 14:55:00,101.98,102.04,101.95,102.02,7916.0,90.9146,90.9681,90.8878,90.9502,7916.0
2022-06-06 15:00:00,102.02,102.16,101.99,102.13,7787.0,90.9502,91.075,90.9235,91.0483,7787.0
2022-06-06 15:05:00,102.12,102.15,101.99,101.99,7171.0,91.0394,91.0661,90.9235,90.9235,7171.0
2022-06-06 15:10:00,101.99,102.01,101.96,101.97,7937.0,90.9235,90.9413,90.8967,90.9057,7937.0
2022-06-06 15:15:00,101.94,101.95,101.82,101.83,6249.0,90.8789,90.8878,90.7719,90.7809,6249.0
2022-06-06 15:20:00,101.81,101.87,101.76,101.85,10495.0,90.763,90.8165,90.7184,90.7987,10495.0
2022-06-06 15:25:00,101.85,101.85,101.78,101.82,8317.0,90.7987,90.7987,90.7363,90.7719,8317.0
2022-06-06 15:30:00,101.8,101.94,101.8,101.91,12865.0,90.7541,90.8789,90.7541,90.8522,12865.0
2022-06-06 15:35:00,101.87,101.95,101.87,101.92,8728.0,90.8165,90.8878,90.8165,90.8611,8728.0
2022-06-06 15:40:00,101.9,102.03,101.86,102.03,13335.0,90.8433,90.9592,90.8076,90.9592,13335.0
2022-06-06 15:45:00,102.03,102.03,101.95,101.98,26935.0,90.9592,90.9592,90.8878,90.9146,26935.0
2022-06-06 15:50:00,101.99,102.11,101.97,102.1,30064.0,90.9235,91.0305,90.9057,91.0216,30064.0
2022-06-06 15:55:00,102.1,102.14,101.96,102.06,75778.0,91.0216,91.0572,90.8967,90.9859,75778.0
2022-06-07 09:30:00,102.24,102.41,102.03,102.06,58051.0,91.1464,91.2979,90.9592,90.9859,58051.0
2022-06-07 09:35:00,102.06,102.07,101.46,101.53,6656.0,90.9859,90.9948,90.451,90.5134,6656.0
2022-06-07 09:40:00,101.51,101.8,101.32,101.78,11728.0,90.4956,90.7541,90.3262,90.7363,11728.0
2022-06-07 09:45:00,101.91,101.91,101.59,101.62,3827.0,90.8522,90.8522,90.5669,90.5936,3827.0
2022-06-07 09:50:00,101.56,101.83,101.56,101.83,5294.0,90.5402,90.7809,90.5402,90.7809,5294.0
2022-06-07 09:55:00,101.84,101.86,101.64,101.66,7070.0,90.7898,90.8076,90.6115,90.6293,7070.0
2022-06-07 10:00:00,101.68,101.75,101.6,101.72,6383.0,90.6471,90.7095,90.5758,90.6828,6383.0
2022-06-07 10:05:00,101.71,101.72,101.49,101.54,4495.0,90.6739,90.6828,90.4777,90.5223,4495.0
2022-06-07 10:10:00,101.54,101.64,101.52,101.63,10097.0,90.5223,90.6115,90.5045,90.6026,10097.0
2022-06-07 10:15:00,101.64,101.65,101.43,101.61,8184.0,90.6115,90.6204,90.4243,90.5847,8184.0
2022-06-07 10:20:00,101.64,101.65,101.41,101.43,9461.0,90.6115,90.6204,90.4064,90.4243,9461.0
2022-06-07 10:25:00,101.45,101.67,101.39,101.67,3568.0,90.4421,90.6382,90.3886,90.6382,3568.0
2022-06-07 10:30:00,101.7,101.75,101.59,101.73,5315.0,90.665,90.7095,90.5669,90.6917,5315.0
2022-06-07 10:35:00,101.72,101.88,101.62,101.72,6307.0,90.6828,90.8254,90.5936,90.6828,6307.0
2022-06-07 10:40:00,101.71,101.79,101.7,101.71,7952.0,90.6739,90.7452,90.665,90.6739,7952.0
2022-06-07 10:45:00,101.7,101.79,101.63,101.68,8390.0,90.665,90.7452,90.6026,90.6471,8390.0
2022-06-07 10:50:00,101.61,101.64,101.5,101.55,6829.0,90.5847,90.6115,90.4867,90.5312,6829.0
2022-06-07 10:55:00,101.57,101.59,101.47,101.49,5544.0,90.5491,90.5669,90.4599,90.4777,5544.0
2022-06-07 11:00:00,101.48,101.56,101.46,101.53,6477.0,90.4688,90.5402,90.451,90.5134,6477.0
2022-06-07 11:05:00,101.57,101.69,101.56,101.69,5391.0,90.5491,90.656,90.5402,90.656,5391.0
2022-06-07 11:10:00,101.73,101.76,101.65,101.72,5895.0,90.6917,90.7184,90.6204,90.6828,5895.0
2022-06-07 11:15:00,101.76,101.83,101.67,101.68,4420.0,90.7184,90.7809,90.6382,90.6471,4420.0
2022-06-07 11:20:00,101.69,101.71,101.6,101.6,8036.0,90.656,90.6739,90.5758,90.5758,8036.0
2022-06-07 11:25:00,101.59,101.66,101.58,101.62,10089.0,90.5669,90.6293,90.558,90.5936,10089.0
2022-06-07 11:30:00,101.62,101.72,101.58,101.7,9779.0,90.5936,90.6828,90.558,90.665,9779.0
2022-06-07 11:35:00,101.74,101.75,101.62,101.63,3947.0,90.7006,90.7095,90.5936,90.6026,3947.0
2022-06-07 11:40:00,101.64,101.68,101.6,101.64,3096.0,90.6115,90.6471,90.5758,90.6115,3096.0
2022-06-07 11:45:00,101.64,101.66,101.53,101.55,3079.0,90.6115,90.6293,90.5134,90.5312,3079.0
2022-06-07 11:50:00,101.51,101.52,101.38,101.42,5100.0,90.4956,90.5045,90.3797,90.4153,5100.0
2022-06-07 11:55:00,101.44,101.5,101.39,101.46,4407.0,90.4332,90.4867,90.3886,90.451,4407.0
2022-06-07 12:00:00,101.46,101.61,101.46,101.55,5177.0,90.451,90.5847,90.451,90.5312,5177.0
2022-06-07 12:05:00,101.54,101.55,101.37,101.39,5876.0,90.5223,90.5312,90.3708,90.3886,5876.0
2022-06-07 12:10:00,101.37,101.37,101.29,101.32,4625.0,90.3708,90.3708,90.2994,90.3262,4625.0
2022-06-07 12:15:00,101.29,101.29,101.14,101.15,7034.0,90.2994,90.2994,90.1657,90.1746,7034.0
2022-06-07 12:20:00,101.15,101.22,101.11,101.22,7496.0,90.1746,90.237,90.139,90.237,7496.0
2022-06-07 12:25:00,101.29,101.37,101.26,101.36,3426.0,90.2994,90.3708,90.2727,90.3619,3426.0
2022-06-07 12:30:00,101.34,101.45,101.34,101.43,5409.0,90.344,90.4421,90.344,90.4243,5409.0
2022-06-07 12:35:00,101.43,101.49,101.39,101.43,6116.0,90.4243,90.4777,90.3886,90.4243,6116.0
2022-06-07 12:40:00,101.44,101.52,101.41,101.43,7132.0,90.4332,90.5045,90.4064,90.4243,7132.0
2022-06-07 12:45:00,101.43,101.48,101.4,101.42,3704.0,90.4243,90.4688,90.3975,90.4153,3704.0
2022-06-07 12:50:00,101.46,101.54,101.45,101.48,5367.0,90.451,90.5223,90.4421,90.4688,5367.0
2022-06-07 12:55:00,101.42,101.47,101.38,101.39,6443.0,90.4153,90.4599,90.3797,90.3886,6443.0
2022-06-07 13:00:00,101.39,101.55,101.38,101.53,6007.0,90.3886,90.5312,90.3797,90.5134,6007.0
2022-06-07 13:05:00,101.52,101.54,101.47,101.54,3871.0,90.5045,90.5223,90.4599,90.5223,3871.0
2022-06-07 13:10:00,101.54,101.6,101.51,101.59,4513.0,90.5223,90.5758,90.4956,90.5669,4513.0
2022-06-07 13:15:00,101.61,101.72,101.61,101.7,3288.0,90.5847,90.6828,90.5847,90.665,3288.0
2022-06-07 13:20:00,101.66,101.69,101.6,101.64,2729.0,90.6293,90.656,90.5758,90.6115,2729.0
2022-06-07 13:25:00,101.64,101.66,101.62,101.65,4730.0,90.6115,90.6293,90.5936,90.6204,4730.0
2022-06-07 13:30:00,101.66,101.7,101.58,101.58,4138.0,90.6293,90.665,90.558,90.558,4138.0
2022-06-07 13:35:00,101.6,101.6,101.54,101.58,4421.0,90.5758,90.5758,90.5223,90.558,4421.0
2022-06-07 13:40:00,101.66,101.7,101.64,101.7,5412.0,90.6293,90.665,90.6115,90.665,5412.0
2022-06-07 13:45:00,101.69,101.76,101.67,101.76,4802.0,90.656,90.7184,90.6382,90.7184,4802.0
2022-06-07 13:50:00,101.75,101.84,101.72,101.81,4812.0,90.7095,90.7898,90.6828,90.763,4812.0
2022-06-07 13:55:00,101.81,101.82,101.74,101.75,5243.0,90.763,90.7719,90.7006,90.7095,5243.0
2022-06-07 14:00:00,101.72,101.87,101.72,101.85,5622.0,90.6828,90.8165,90.6828,90.7987,5622.0
2022-06-07 14:05:00,101.85,101.98,101.83,101.98,10501.0,90.7987,90.9146,90.7809,90.9146,10501.0
2022-06-07 14:10:00,101.98,102.0,101.93,101.96,7050.0,90.9146,90.9324,90.87,90.8967,7050.0
2022-06-07 14:15:00,101.96,101.98,101.83,101.86,6342.0,90.8967,90.9146,90.7809,90.8076,6342.0
2022-06-07 14:20:00,101.83,101.93,101.82,101.92,6212.0,90.7809,90.87,90.7719,90.8611,6212.0
2022-06-07 14:25:00,101.95,102.04,101.93,102.04,4804.0,90.8878,90.9681,90.87,90.9681,4804.0
2022-06-07 14:30:00,102.07,102.13,102.02,102.11,5319.0,90.9948,91.0483,90.9502,91.0305,5319.0
2022-06-07 14:35:00,102.12,102.12,101.97,101.98,6373.0,91.0394,91.0394,90.9057,90.9146,6373.0
2022-06-07 14:40:00,101.96,101.98,101.9,101.92,3971.0,90.8967,90.9146,90.8433,90.8611,3971.0
2022-06-07 14:45:00,101.9,101.92,101.66,101.67,6496.0,90.8433,90.8611,90.6293,90.6382,6496.0
2022-06-07 14:50:00,101.68,101.87,101.66,101.87,6777.0,90.6471,90.8165,90.6293,90.8165,6777.0
2022-06-07 14:55:00,101.86,101.94,101.84,101.93,8912.0,90.8076,90.8789,90.7898,90.87,8912.0
2022-06-07 15:00:00,101.92,101.99,101.87,101.89,10192.0,90.8611,90.9235,90.8165,90.8343,10192.0
2022-06-07 15:05:00,101.9,101.95,101.87,101.87,7278.0,90.8433,90.8878,90.8165,90.8165,7278.0
2022-06-07 15:10:00,101.88,101.89,101.77,101.78,7408.0,90.8254,90.8343,90.7274,90.7363,7408.0
2022-06-07 15:15:00,101.78,101.9,101.77,101.9,8490.0,90.7363,90.8433,90.7274,90.8433,8490.0
2022-06-07 15:20:00,101.9,101.98,101.89,101.93,6702.0,90.8433,90.9146,90.8343,90.87,6702.0
2022-06-07 15:25:00,101.95,102.1,101.95,102.06,8581.0,90.8878,91.0216,90.8878,90.9859,8581.0
2022-06-07 15:30:00,102.05,102.24,102.05,102.24,10632.0,90.977,91.1464,90.977,91.1464,10632.0
2022-06-07 15:35:00,102.25,102.33,102.21,102.32,9574.0,91.1553,91.2266,91.1196,91.2177,9574.0
2022-06-07 15:40:00,102.34,102.38,102.29,102.34,12518.0,91.2355,91.2712,91.1909,91.2355,12518.0
2022-06-07 15:45:00,102.34,102.36,102.27,102.32,13181.0,91.2355,91.2533,91.1731,91.2177,13181.0
2022-06-07 15:50:00,102.31,102.48,102.24,102.45,35004.0,91.2088,91.3603,91.1464,91.3336,35004.0
2022-06-07 15:55:00,102.46,102.54,102.39,102.4,65023.0,91.3425,91.4138,91.2801,91.289,65023.0
2022-06-08 09:30:00,102.27,102.27,101.65,101.79,69171.0,91.1731,91.1731,90.6204,90.7452,69171.0
2022-06-08 09:35:00,101.79,101.79,101.32,101.47,9738.0,90.7452,90.7452,90.3262,90.4599,9738.0
2022-06-08 09:40:00,101.47,101.59,101.3,101.46,4160.0,90.4599,90.5669,90.3084,90.451,4160.0
2022-06-08 09:45:00,101.5,101.67,101.45,101.65,6257.0,90.4867,90.6382,90.4421,90.6204,6257.0
2022-06-08 09:50:00,101.64,101.95,101.64,101.93,6116.0,90.6115,90.8878,90.6115,90.87,6116.0
2022-06-08 09:55:00,101.89,101.91,101.71,101.74,5895.0,90.8343,90.8522,90.6739,90.7006,5895.0
2022-06-08 10:00:00,101.72,101.87,101.72,101.78,7260.0,90.6828,90.8165,90.6828,90.7363,7260.0
2022-06-08 10:05:00,101.77,101.91,101.74,101.91,7293.0,90.7274,90.8522,90.7006,90.8522,7293.0
2022-06-08 10:10:00,101.91,102.0,101.82,101.85,9632.0,90.8522,90.9324,90.7719,90.7987,9632.0
2022-06-08 10:15:00,101.83,101.83,101.61,101.72,6253.0,90.7809,90.7809,90.5847,90.6828,6253.0
2022-06-08 10:20:00,101.75,101.93,101.73,101.84,8744.0,90.7095,90.87,90.6917,90.7898,8744.0
2022-06-08 10:25:00,101.83,101.92,101.78,101.82,7465.0,90.7809,90.8611,90.7363,90.7719,7465.0
2022-06-08 10:30:00,101.8,101.8,101.64,101.75,6705.0,90.7541,90.7541,90.6115,90.7095,6705.0
2022-06-08 10:35:00,101.75,101.86,101.74,101.85,9397.0,90.7095,90.8076,90.7006,90.7987,9397.0
2022-06-08 10:40:00,101.87,101.88,101.66,101.66,8072.0,90.8165,90.8254,90.6293,90.6293,8072.0
2022-06-08 10:45:00,101.65,101.74,101.6,101.72,7532.0,90.6204,90.7006,90.5758,90.6828,7532.0
2022-06-08 10:50:00,101.7,101.77,101.66,101.72,4879.0,90.665,90.7274,90.6293,90.6828,4879.0
2022-06-08 10:55:00,101.74,101.77,101.53,101.67,7351.0,90.7006,90.7274,90.5134,90.6382,7351.0
2022-06-08 11:00:00,101.7,101.74,101.52,101.73,8698.0,90.665,90.7006,90.5045,90.6917,8698.0
2022-06-08 11:05:00,101.66,101.66,101.59,101.63,5885.0,90.6293,90.6293,90.5669,90.6026,5885.0
2022-06-08 11:10:00,101.63,101.72,101.63,101.7,4182.0,90.6026,90.6828,90.6026,90.665,4182.0
2022-06-08 11:15:00,101.73,101.8,101.72,101.73,3765.0,90.6917,90.7541,90.6828,90.6917,3765.0
2022-06-08 11:20:00,101.74,101.76,101.67,101.67,8751.0,90.7006,90.7184,90.6382,90.6382,8751.0
2022-06-08 11:25:00,101.64,101.64,101.53,101.53,4779.0,90.6115,90.6115,90.5134,90.5134,4779.0
2022-06-08 11:30:00,101.55,101.63,101.51,101.53,5998.0,90.5312,90.6026,90.4956,90.5134,5998.0
2022-06-08 11:35:00,101.55,101.64,101.54,101.6,18416.0,90.5312,90.6115,90.5223,90.5758,18416.0
2022-06-08 11:40:00,101.63,101.67,101.46,101.47,7022.0,90.6026,90.6382,90.451,90.4599,7022.0
2022-06-08 11:45:00,101.49,101.53,101.46,101.47,7402.0,90.4777,90.5134,90.451,90.4599,7402.0
2022-06-08 11:50:00,101.45,101.48,101.32,101.36,5410.0,90.4421,90.4688,90.3262,90.3619,5410.0
2022-06-08 11:55:00,101.39,101.44,101.32,101.4,9051.0,90.3886,90.4332,90.3262,90.3975,9051.0
2022-06-08 12:00:00,101.38,101.45,101.36,101.37,3360.0,90.3797,90.4421,90.3619,90.3708,3360.0
2022-06-08 12:05:00,101.37,101.41,101.28,101.41,7479.0,90.3708,90.4064,90.2905,90.4064,7479.0
2022-06-08 12:10:00,101.4,101.45,101.4,101.4,6899.0,90.3975,90.4421,90.3975,90.3975,6899.0
2022-06-08 12:15:00,101.33,101.4,101.3,101.36,6211.0,90.3351,90.3975,90.3084,90.3619,6211.0
2022-06-08 12:20:00,101.33,101.36,101.29,101.33,6160.0,90.3351,90.3619,90.2994,90.3351,6160.0
2022-06-08 12:25:00,101.32,101.32,101.18,101.31,5163.0,90.3262,90.3262,90.2014,90.3173,5163.0
2022-06-08 12:30:00,101.3,101.31,101.18,101.21,5263.0,90.3084,90.3173,90.2014,90.2281,5263.0
2022-06-08 12:35:00,101.21,101.24,101.08,101.08,7828.0,90.2281,90.2549,90.1122,90.1122,7828.0
2022-06-08 12:40:00,101.09,101.12,101.04,101.06,7773.0,90.1211,90.1479,90.0766,90.0944,7773.0
2022-06-08 12:45:00,101.06,101.21,101.05,101.2,6383.0,90.0944,90.2281,90.0855,90.2192,6383.0
2022-06-08 12:50:00,101.18,101.18,101.08,101.1,3879.0,90.2014,90.2014,90.1122,90.1301,3879.0
2022-06-08 12:55:00,101.07,101.08,101.02,101.07,5448.0,90.1033,90.1122,90.0587,90.1033,5448.0
2022-06-08 13:00:00,101.07,101.07,100.95,100.95,13298.0,90.1033,90.1033,89.9963,89.9963,13298.0
2022-06-08 13:05:00,100.93,101.01,100.89,101.01,4727.0,89.9785,90.0498,89.9428,90.0498,4727.0
2022-06-08 13:10:00,101.01,101.01,100.84,100.88,5875.0,90.0498,90.0498,89.8983,89.9339,5875.0
2022-06-08 13:15:00,100.88,100.92,100.83,100.83,9191.0,89.9339,89.9696,89.8894,89.8894,9191.0
2022-06-08 13:20:00,100.8,100.84,100.76,100.8,10796.0,89.8626,89.8983,89.827,89.8626,10796.0
2022-06-08 13:25:00,100.81,100.81,100.67,100.7,9652.0,89.8715,89.8715,89.7467,89.7735,9652.0
2022-06-08 13:30:00,100.7,100.71,100.57,100.7,25235.0,89.7735,89.7824,89.6576,89.7735,25235.0
2022-06-08 13:35:00,100.72,100.78,100.65,100.72,14308.0,89.7913,89.8448,89.7289,89.7913,14308.0
2022-06-08 13:40:00,100.74,100.82,100.74,100.8,4398.0,89.8091,89.8804,89.8091,89.8626,4398.0
2022-06-08 13:45:00,100.79,100.82,100.71,100.79,5898.0,89.8537,89.8804,89.7824,89.8537,5898.0
2022-06-08 13:50:00,100.81,100.82,100.68,100.69,5676.0,89.8715,89.8804,89.7556,89.7646,5676.0
2022-06-08 13:55:00,100.69,100.71,100.53,100.56,9111.0,89.7646,89.7824,89.6219,89.6487,9111.0
2022-06-08 14:00:00,100.55,100.57,100.44,100.44,7522.0,89.6397,89.6576,89.5417,89.5417,7522.0
2022-06-08 14:05:00,100.46,100.6,100.45,100.45,9247.0,89.5595,89.6843,89.5506,89.5506,9247.0
2022-06-08 14:10:00,100.45,100.51,100.38,100.51,8448.0,89.5506,89.6041,89.4882,89.6041,8448.0
2022-06-08 14:15:00,100.54,100.58,100.52,100.56,7439.0,89.6308,89.6665,89.613,89.6487,7439.0
2022-06-08 14:20:00,100.58,100.61,100.54,100.54,6020.0,89.6665,89.6932,89.6308,89.6308,6020.0
2022-06-08 14:25:00,100.55,100.57,100.34,100.43,12300.0,89.6397,89.6576,89.4525,89.5328,12300.0
2022-06-08 14:30:00,100.41,100.45,100.32,100.32,13534.0,89.5149,89.5506,89.4347,89.4347,13534.0
2022-06-08 14:35:00,100.31,100.38,100.26,100.37,16933.0,89.4258,89.4882,89.3812,89.4793,16933.0
2022-06-08 14:40:00,100.41,100.56,100.4,100.52,7222.0,89.5149,89.6487,89.506,89.613,7222.0
2022-06-08 14:45:00,100.48,100.51,100.39,100.42,5833.0,89.5773,89.6041,89.4971,89.5238,5833.0
2022-06-08 14:50:00,100.43,100.43,100.3,100.31,9026.0,89.5328,89.5328,89.4169,89.4258,9026.0
2022-06-08 14:55:00,100.31,100.41,100.3,100.33,8323.0,89.4258,89.5149,89.4169,89.4436,8323.0
2022-06-08 15:00:00,100.34,100.39,100.24,100.39,7629.0,89.4525,89.4971,89.3634,89.4971,7629.0
2022-06-08 15:05:00,100.38,100.38,100.27,100.36,9475.0,89.4882,89.4882,89.3901,89.4704,9475.0
2022-06-08 15:10:00,100.36,100.49,100.34,100.44,8270.0,89.4704,89.5863,89.4525,89.5417,8270.0
2022-06-08 15:15:00,100.49,100.53,100.43,100.49,12484.0,89.5863,89.6219,89.5328,89.5863,12484.0
2022-06-08 15:20:00,100.5,100.58,100.48,100.55,5140.0,89.5952,89.6665,89.5773,89.6397,5140.0
2022-06-08 15:25:00,100.56,100.63,100.54,100.61,10840.0,89.6487,89.7111,89.6308,89.6932,10840.0
2022-06-08 15:30:00,100.63,100.73,100.61,100.7,13280.0,89.7111,89.8002,89.6932,89.7735,13280.0
2022-06-08 15:35:00,100.69,100.71,100.61,100.64,13206.0,89.7646,89.7824,89.6932,89.72,13206.0
2022-06-08 15:40:00,100.63,100.68,100.58,100.59,19339.0,89.7111,89.7556,89.6665,89.6754,19339.0
2022-06-08 15:45:00,100.57,100.57,100.39,100.41,46886.0,89.6576,89.6576,89.4971,89.5149,46886.0
2022-06-08 15:50:00,100.4,100.54,100.32,100.39,46843.0,89.506,89.6308,89.4347,89.4971,46843.0
2022-06-08 15:55:00,100.4,100.61,100.34,100.55,156921.0,89.506,89.6932,89.4525,89.6397,156921.0
2022-06-09 09:30:00,100.47,100.58,100.03,100.46,45076.0,89.5684,89.6665,89.1762,89.5595,45076.0
2022-06-09 09:35:00,100.42,100.76,100.42,100.74,8883.0,89.5238,89.827,89.5238,89.8091,8883.0
2022-06-09 09:40:00,100.79,100.84,100.64,100.84,9301.0,89.8537,89.8983,89.72,89.8983,9301.0
2022-06-09 09:45:00,100.71,100.79,100.65,100.69,10794.0,89.7824,89.8537,89.7289,89.7646,10794.0
2022-06-09 09:50:00,100.69,101.05,100.69,100.96,9528.0,89.7646,90.0855,89.7646,90.0053,9528.0
2022-06-09 09:55:00,100.96,101.1,100.92,101.08,10176.0,90.0053,90.1301,89.9696,90.1122,10176.0
2022-06-09 10:00:00,101.08,101.18,101.05,101.14,17231.0,90.1122,90.2014,90.0855,90.1657,17231.0
2022-06-09 10:05:00,101.12,101.13,100.89,100.95,29387.0,90.1479,90.1568,89.9428,89.9963,29387.0
2022-06-09 10:10:00,100.92,100.93,100.5,100.64,14395.0,89.9696,89.9785,89.5952,89.72,14395.0
2022-06-09 10:15:00,100.61,100.96,100.61,100.95,9750.0,89.6932,90.0053,89.6932,89.9963,9750.0
2022-06-09 10:20:00,100.97,101.02,100.82,100.88,10078.0,90.0142,90.0587,89.8804,89.9339,10078.0
2022-06-09 10:25:00,100.89,100.96,100.78,100.78,7950.0,89.9428,90.0053,89.8448,89.8448,7950.0
2022-06-09 10:30:00,100.79,100.98,100.76,100.83,16783.0,89.8537,90.0231,89.827,89.8894,16783.0
2022-06-09 10:35:00,100.86,101.0,100.84,100.95,8008.0,89.9161,90.0409,89.8983,89.9963,8008.0
2022-06-09 10:40:00,100.92,100.93,100.75,100.83,14136.0,89.9696,89.9785,89.818,89.8894,14136.0
2022-06-09 10:45:00,100.84,100.91,100.77,100.78,10685.0,89.8983,89.9607,89.8359,89.8448,10685.0
2022-06-09 10:50:00,100.78,100.81,100.69,100.76,18476.0,89.8448,89.8715,89.7646,89.827,18476.0
2022-06-09 10:55:00,100.79,100.89,100.75,100.86,7923.0,89.8537,89.9428,89.818,89.9161,7923.0
2022-06-09 11:00:00,100.85,100.96,100.73,100.73,9434.0,89.9072,90.0053,89.8002,89.8002,9434.0
2022-06-09 11:05:00,100.72,100.81,100.58,100.81,11704.0,89.7913,89.8715,89.6665,89.8715,11704.0
2022-06-09 11:10:00,100.8,100.88,100.76,100.88,22226.0,89.8626,89.9339,89.827,89.9339,22226.0
2022-06-09 11:15:00,100.85,100.97,100.83,100.91,6364.0,89.9072,90.0142,89.8894,89.9607,6364.0
2022-06-09 11:20:00,100.91,100.95,100.7,100.76,8106.0,89.9607,89.9963,89.7735,89.827,8106.0
2022-06-09 11:25:00,100.76,100.84,100.72,100.8,9924.0,89.827,89.8983,89.7913,89.8626,9924.0
2022-06-09 11:30:00,100.81,100.82,100.57,100.58,18080.0,89.8715,89.8804,89.6576,89.6665,18080.0
2022-06-09 11:35:00,100.65,100.69,100.58,100.62,5064.0,89.7289,89.7646,89.6665,89.7021,5064.0
2022-06-09 11:40:00,100.66,100.82,100.62,100.77,7610.0,89.7378,89.8804,89.7021,89.8359,7610.0
2022-06-09 11:45:00,100.75,100.86,100.72,100.75,10246.0,89.818,89.9161,89.7913,89.818,10246.0
2022-06-09 11:50:00,100.75,100.77,100.64,100.66,11921.0,89.818,89.8359,89.72,89.7378,11921.0
2022-06-09 11:55:00,100.69,100.69,100.62,100.68,10419.0,89.7646,89.7646,89.7021,89.7556,10419.0
2022-06-09 12:00:00,100.68,100.7,100.62,100.68,6010.0,89.7556,89.7735,89.7021,89.7556,6010.0
2022-06-09 12:05:00,100.65,100.72,100.57,100.72,6630.0,89.7289,89.7913,89.6576,89.7913,6630.0
2022-06-09 12:10:00,100.7,100.71,100.58,100.59,6376.0,89.7735,89.7824,89.6665,89.6754,6376.0
2022-06-09 12:15:00,100.55,100.61,100.39,100.39,15008.0,89.6397,89.6932,89.4971,89.4971,15008.0
2022-06-09 12:20:00,100.36,100.41,100.26,100.33,10673.0,89.4704,89.5149,89.3812,89.4436,10673.0
2022-06-09 12:25:00,100.32,100.58,100.31,100.52,4140.0,89.4347,89.6665,89.4258,89.613,4140.0
2022-06-09 12:30:00,100.54,100.64,100.47,100.62,17020.0,89.6308,89.72,89.5684,89.7021,17020.0
2022-06-09 12:35:00,100.59,100.7,100.59,100.68,6253.0,89.6754,89.7735,89.6754,89.7556,6253.0
2022-06-09 12:40:00,100.68,100.75,100.66,100.74,6737.0,89.7556,89.818,89.7378,89.8091,6737.0
2022-06-09 12:45:00,100.72,100.73,100.56,100.58,4176.0,89.7913,89.8002,89.6487,89.6665,4176.0
2022-06-09 12:50:00,100.58,100.62,100.52,100.56,3973.0,89.6665,89.7021,89.613,89.6487,3973.0
2022-06-09 12:55:00,100.55,100.7,100.54,100.7,5413.0,89.6397,89.7735,89.6308,89.7735,5413.0
2022-06-09 13:00:00,100.72,100.75,100.6,100.6,5615.0,89.7913,89.818,89.6843,89.6843,5615.0
2022-06-09 13:05:00,100.61,100.66,100.53,100.53,9816.0,89.6932,89.7378,89.6219,89.6219,9816.0
2022-06-09 13:10:00,100.54,100.64,100.53,100.62,4638.0,89.6308,89.72,89.6219,89.7021,4638.0
2022-06-09 13:15:00,100.61,100.74,100.61,100.64,5844.0,89.6932,89.8091,89.6932,89.72,5844.0
2022-06-09 13:20:00,100.63,100.66,100.48,100.48,5540.0,89.7111,89.7378,89.5773,89.5773,5540.0
2022-06-09 13:25:00,100.46,100.53,100.45,100.53,4939.0,89.5595,89.6219,89.5506,89.6219,4939.0
2022-06-09 13:30:00,100.51,100.51,100.39,100.4,5899.0,89.6041,89.6041,89.4971,89.506,5899.0
2022-06-09 13:35:00,100.38,100.42,100.34,100.36,8409.0,89.4882,89.5238,89.4525,89.4704,8409.0
2022-06-09 13:40:00,100.32,100.32,100.16,100.17,3085.0,89.4347,89.4347,89.2921,89.301,3085.0
2022-06-09 13:45:00,100.15,100.25,100.13,100.22,10832.0,89.2831,89.3723,89.2653,89.3455,10832.0
2022-06-09 13:50:00,100.21,100.23,100.15,100.15,1700.0,89.3366,89.3545,89.2831,89.2831,1700.0
2022-06-09 13:55:00,100.1,100.13,100.05,100.13,8192.0,89.2386,89.2653,89.194,89.2653,8192.0
2022-06-09 14:00:00,100.13,100.13,99.9,99.93,12836.0,89.2653,89.2653,89.0603,89.087,12836.0
2022-06-09 14:05:00,99.93,100.04,99.9,99.9,4649.0,89.087,89.1851,89.0603,89.0603,4649.0
2022-06-09 14:10:00,99.9,99.9,99.8,99.84,8538.0,89.0603,89.0603,88.9711,89.0068,8538.0
2022-06-09 14:15:00,99.84,99.86,99.73,99.81,7088.0,89.0068,89.0246,88.9087,88.98,7088.0
2022-06-09 14:20:00,99.87,99.87,99.75,99.79,4403.0,89.0335,89.0335,88.9265,88.9622,4403.0
2022-06-09 14:25:00,99.79,99.88,99.77,99.82,6244.0,88.9622,89.0424,88.9444,88.989,6244.0
2022-06-09 14:30:00,99.8,99.8,99.66,99.68,6608.0,88.9711,88.9711,88.8463,88.8641,6608.0
2022-06-09 14:35:00,99.68,99.72,99.62,99.69,6736.0,88.8641,88.8998,88.8107,88.8731,6736.0
2022-06-09 14:40:00,99.68,99.74,99.66,99.73,12919.0,88.8641,88.9176,88.8463,88.9087,12919.0
2022-06-09 14:45:00,99.74,99.9,99.74,99.88,9682.0,88.9176,89.0603,88.9176,89.0424,9682.0
2022-06-09 14:50:00,99.91,99.99,99.88,99.94,4454.0,89.0692,89.1405,89.0424,89.0959,4454.0
2022-06-09 14:55:00,99.92,99.99,99.85,99.88,7417.0,89.0781,89.1405,89.0157,89.0424,7417.0
2022-06-09 15:00:00,99.86,99.88,99.75,99.78,12766.0,89.0246,89.0424,88.9265,88.9533,12766.0
2022-06-09 15:05:00,99.76,99.79,99.62,99.62,7172.0,88.9355,88.9622,88.8107,88.8107,7172.0
2022-06-09 15:10:00,99.6,99.63,99.51,99.51,11614.0,88.7928,88.8196,88.7126,88.7126,11614.0
2022-06-09 15:15:00,99.5,99.53,99.42,99.5,19612.0,88.7037,88.7304,88.6324,88.7037,19612.0
2022-06-09 15:20:00,99.5,99.54,99.32,99.43,11393.0,88.7037,88.7393,88.5432,88.6413,11393.0
2022-06-09 15:25:00,99.43,99.43,99.17,99.19,15778.0,88.6413,88.6413,88.4095,88.4273,15778.0
2022-06-09 15:30:00,99.17,99.21,99.03,99.03,15926.0,88.4095,88.4451,88.2847,88.2847,15926.0
2022-06-09 15:35:00,99.03,99.14,98.96,98.97,25316.0,88.2847,88.3827,88.2223,88.2312,25316.0
2022-06-09 15:40:00,98.95,98.96,98.68,98.7,32873.0,88.2134,88.2223,87.9726,87.9905,32873.0
2022-06-09 15:45:00,98.7,98.7,98.41,98.47,33820.0,87.9905,87.9905,87.7319,87.7854,33820.0
2022-06-09 15:50:00,98.47,98.66,98.32,98.49,74111.0,87.7854,87.9548,87.6517,87.8033,74111.0
2022-06-09 15:55:00,98.49,98.5,98.17,98.27,236301.0,87.8033,87.8122,87.518,87.6071,236301.0
2022-06-10 09:30:00,97.3,97.82,97.3,97.35,146572.0,86.7424,87.206,86.7424,86.787,146572.0
2022-06-10 09:35:00,97.36,97.51,97.01,97.47,29458.0,86.7959,86.9296,86.4839,86.8939,29458.0
2022-06-10 09:40:00,97.41,97.41,97.06,97.25,12607.0,86.8404,86.8404,86.5284,86.6978,12607.0
2022-06-10 09:45:00,97.2,97.64,97.14,97.59,18034.0,86.6532,87.0455,86.5997,87.0009,18034.0
2022-06-10 09:50:00,97.58,97.61,97.4,97.46,14014.0,86.992,87.0187,86.8315,86.885,14014.0
2022-06-10 09:55:00,97.41,97.82,97.41,97.82,20361.0,86.8404,87.206,86.8404,87.206,20361.0
2022-06-10 10:00:00,97.82,97.82,97.33,97.45,16596.0,87.206,87.206,86.7691,86.8761,16596.0
2022-06-10 10:05:00,97.44,97.78,97.43,97.78,9118.0,86.8672,87.1703,86.8583,87.1703,9118.0
2022-06-10 10:10:00,97.77,97.8,97.64,97.79,11781.0,87.1614,87.1881,87.0455,87.1792,11781.0
2022-06-10 10:15:00,97.79,97.84,97.56,97.75,18465.0,87.1792,87.2238,86.9742,87.1436,18465.0
2022-06-10 10:20:00,97.73,97.79,97.46,97.48,16849.0,87.1257,87.1792,86.885,86.9029,16849.0
2022-06-10 10:25:00,97.44,97.54,97.37,97.42,10193.0,86.8672,86.9563,86.8048,86.8494,10193.0
2022-06-10 10:30:00,97.4,97.5,97.35,97.5,18485.0,86.8315,86.9207,86.787,86.9207,18485.0
2022-06-10 10:35:00,97.51,97.76,97.47,97.65,24283.0,86.9296,87.1525,86.8939,87.0544,24283.0
2022-06-10 10:40:00,97.69,97.76,97.68,97.69,18150.0,87.0901,87.1525,87.0812,87.0901,18150.0
2022-06-10 10:45:00,97.7,97.76,97.6,97.68,43929.0,87.099,87.1525,87.0098,87.0812,43929.0
2022-06-10 10:50:00,97.69,97.81,97.67,97.79,39679.0,87.0901,87.197,87.0722,87.1792,39679.0
2022-06-10 10:55:00,97.8,97.82,97.61,97.64,40628.0,87.1881,87.206,87.0187,87.0455,40628.0
2022-06-10 11:00:00,97.62,97.65,97.43,97.62,17840.0,87.0277,87.0544,86.8583,87.0277,17840.0
2022-06-10 11:05:00,97.64,97.75,97.54,97.72,6477.0,87.0455,87.1436,86.9563,87.1168,6477.0
2022-06-10 11:10:00,97.72,97.86,97.71,97.79,46476.0,87.1168,87.2416,87.1079,87.1792,46476.0
2022-06-10 11:15:00,97.77,97.87,97.77,97.86,23833.0,87.1614,87.2505,87.1614,87.2416,23833.0
2022-06-10 11:20:00,97.92,98.01,97.84,97.84,30861.0,87.2951,87.3753,87.2238,87.2238,30861.0
2022-06-10 11:25:00,97.84,97.9,97.74,97.78,10246.0,87.2238,87.2773,87.1346,87.1703,10246.0
2022-06-10 11:30:00,97.76,97.8,97.66,97.74,5667.0,87.1525,87.1881,87.0633,87.1346,5667.0
2022-06-10 11:35:00,97.71,97.85,97.7,97.76,19788.0,87.1079,87.2327,87.099,87.1525,19788.0
2022-06-10 11:40:00,97.75,97.96,97.7,97.95,9848.0,87.1436,87.3308,87.099,87.3219,9848.0
2022-06-10 11:45:00,97.96,98.12,97.92,97.99,55145.0,87.3308,87.4734,87.2951,87.3575,55145.0
2022-06-10 11:50:00,98.02,98.02,97.86,97.92,8774.0,87.3843,87.3843,87.2416,87.2951,8774.0
2022-06-10 11:55:00,97.9,97.96,97.88,97.94,5491.0,87.2773,87.3308,87.2595,87.3129,5491.0
2022-06-10 12:00:00,97.96,97.97,97.85,97.89,6022.0,87.3308,87.3397,87.2327,87.2684,6022.0
2022-06-10 12:05:00,97.89,98.12,97.89,98.12,8765.0,87.2684,87.4734,87.2684,87.4734,8765.0
2022-06-10 12:10:00,98.12,98.16,97.97,97.99,32005.0,87.4734,87.5091,87.3397,87.3575,32005.0
2022-06-10 12:15:00,98.0,98.04,97.87,97.91,10749.0,87.3664,87.4021,87.2505,87.2862,10749.0
2022-06-10 12:20:00,97.92,98.08,97.92,97.99,16379.0,87.2951,87.4378,87.2951,87.3575,16379.0
2022-06-10 12:25:00,97.98,98.21,97.97,98.21,11191.0,87.3486,87.5536,87.3397,87.5536,11191.0
2022-06-10 12:30:00,98.26,98.31,98.2,98.3,8616.0,87.5982,87.6428,87.5447,87.6339,8616.0
2022-06-10 12:35:00,98.29,98.37,98.24,98.28,15489.0,87.625,87.6963,87.5804,87.616,15489.0
2022-06-10 12:40:00,98.28,98.38,98.25,98.31,8945.0,87.616,87.7052,87.5893,87.6428,8945.0
2022-06-10 12:45:00,98.32,98.38,98.28,98.36,54558.0,87.6517,87.7052,87.616,87.6874,54558.0
2022-06-10 12:50:00,98.34,98.43,98.34,98.34,22083.0,87.6695,87.7498,87.6695,87.6695,22083.0
2022-06-10 12:55:00,98.33,98.33,98.22,98.28,4636.0,87.6606,87.6606,87.5626,87.616,4636.0
2022-06-10 13:00:00,98.27,98.28,98.08,98.12,10542.0,87.6071,87.616,87.4378,87.4734,10542.0
2022-06-10 13:05:00,98.13,98.27,98.1,98.26,11374.0,87.4823,87.6071,87.4556,87.5982,11374.0
2022-06-10 13:10:00,98.28,98.33,98.22,98.25,18901.0,87.616,87.6606,87.5626,87.5893,18901.0
2022-06-10 13:15:00,98.23,98.37,98.22,98.37,12507.0,87.5715,87.6963,87.5626,87.6963,12507.0
2022-06-10 13:20:00,98.36,98.39,98.32,98.34,7658.0,87.6874,87.7141,87.6517,87.6695,7658.0
2022-06-10 13:25:00,98.33,98.46,98.33,98.45,15269.0,87.6606,87.7765,87.6606,87.7676,15269.0
2022-06-10 13:30:00,98.48,98.51,98.28,98.36,19173.0,87.7943,87.8211,87.616,87.6874,19173.0
2022-06-10 13:35:00,98.36,98.51,98.36,98.48,13074.0,87.6874,87.8211,87.6874,87.7943,13074.0
2022-06-10 13:40:00,98.47,98.47,98.31,98.33,11435.0,87.7854,87.7854,87.6428,87.6606,11435.0
2022-06-10 13:45:00,98.31,98.46,98.3,98.44,19852.0,87.6428,87.7765,87.6339,87.7587,19852.0
2022-06-10 13:50:00,98.4,98.45,98.25,98.26,11320.0,87.723,87.7676,87.5893,87.5982,11320.0
2022-06-10 13:55:00,98.22,98.24,98.13,98.23,6843.0,87.5626,87.5804,87.4823,87.5715,6843.0
2022-06-10 14:00:00,98.16,98.19,98.07,98.07,7208.0,87.5091,87.5358,87.4288,87.4288,7208.0
2022-06-10 14:05:00,98.05,98.25,98.04,98.25,13935.0,87.411,87.5893,87.4021,87.5893,13935.0
2022-06-10 14:10:00,98.27,98.28,98.15,98.15,6189.0,87.6071,87.616,87.5002,87.5002,6189.0
2022-06-10 14:15:00,98.17,98.31,98.12,98.3,9911.0,87.518,87.6428,87.4734,87.6339,9911.0
2022-06-10 14:20:00,98.31,98.38,98.3,98.35,9393.0,87.6428,87.7052,87.6339,87.6785,9393.0
2022-06-10 14:25:00,98.36,98.45,98.28,98.34,12639.0,87.6874,87.7676,87.616,87.6695,12639.0
2022-06-10 14:30:00,98.35,98.51,98.34,98.49,8748.0,87.6785,87.8211,87.6695,87.8033,8748.0
2022-06-10 14:35:00,98.45,98.48,98.41,98.41,4819.0,87.7676,87.7943,87.7319,87.7319,4819.0
2022-06-10 14:40:00,98.38,98.39,98.3,98.3,7387.0,87.7052,87.7141,87.6339,87.6339,7387.0
2022-06-10 14:45:00,98.31,98.51,98.31,98.51,14231.0,87.6428,87.8211,87.6428,87.8211,14231.0
2022-06-10 14:50:00,98.48,98.59,98.43,98.59,10277.0,87.7943,87.8924,87.7498,87.8924,10277.0
2022-06-10 14:55:00,98.6,98.68,98.56,98.63,10448.0,87.9013,87.9726,87.8657,87.9281,10448.0
2022-06-10 15:00:00,98.62,98.67,98.47,98.49,9647.0,87.9192,87.9637,87.7854,87.8033,9647.0
2022-06-10 15:05:00,98.48,98.55,98.4,98.46,15618.0,87.7943,87.8568,87.723,87.7765,15618.0
2022-06-10 15:10:00,98.46,98.65,98.46,98.61,10239.0,87.7765,87.9459,87.7765,87.9102,10239.0
2022-06-10 15:15:00,98.61,98.82,98.6,98.81,45498.0,87.9102,88.0975,87.9013,88.0885,45498.0
2022-06-10 15:20:00,98.82,98.82,98.54,98.74,17006.0,88.0975,88.0975,87.8478,88.0261,17006.0
2022-06-10 15:25:00,98.76,98.98,98.75,98.88,20485.0,88.044,88.2401,88.0351,88.1509,20485.0
2022-06-10 15:30:00,98.89,98.99,98.81,98.91,70698.0,88.1599,88.249,88.0885,88.1777,70698.0
2022-06-10 15:35:00,98.92,99.16,98.9,99.07,27835.0,88.1866,88.4006,88.1688,88.3203,27835.0
2022-06-10 15:40:00,99.06,99.16,98.85,98.87,35685.0,88.3114,88.4006,88.1242,88.142,35685.0
2022-06-10 15:45:00,98.88,98.88,98.68,98.73,44903.0,88.1509,88.1509,87.9726,88.0172,44903.0
2022-06-10 15:50:00,98.7,98.8,98.46,98.56,83552.0,87.9905,88.0796,87.7765,87.8657,83552.0
2022-06-10 15:55:00,98.55,98.59,98.24,98.25,181293.0,87.8568,87.8924,87.5804,87.5893,181293.0
2022-06-13 09:30:00,97.1,97.58,96.88,97.07,107479.0,86.5641,86.992,86.368,86.5373,107479.0
2022-06-13 09:35:00,97.08,97.23,96.59,96.75,25693.0,86.5463,86.68,86.1094,86.2521,25693.0
2022-06-13 09:40:00,96.76,96.86,96.44,96.67,16680.0,86.261,86.3501,85.9757,86.1807,16680.0
2022-06-13 09:45:00,96.63,96.8,96.56,96.78,16940.0,86.1451,86.2966,86.0827,86.2788,16940.0
2022-06-13 09:50:00,96.81,96.9,96.48,96.48,17463.0,86.3056,86.3858,86.0114,86.0114,17463.0
2022-06-13 09:55:00,96.51,96.54,96.31,96.36,20560.0,86.0381,86.0648,85.8598,85.9044,20560.0
2022-06-13 10:00:00,96.37,96.37,96.11,96.13,25165.0,85.9133,85.9133,85.6815,85.6993,25165.0
2022-06-13 10:05:00,96.13,96.26,96.06,96.18,19071.0,85.6993,85.8152,85.6369,85.7439,19071.0
2022-06-13 10:10:00,96.18,96.25,95.91,95.97,29472.0,85.7439,85.8063,85.5032,85.5567,29472.0
2022-06-13 10:15:00,95.96,95.98,95.63,95.63,26695.0,85.5478,85.5656,85.2536,85.2536,26695.0
2022-06-13 10:20:00,95.61,95.85,95.58,95.79,24208.0,85.2358,85.4497,85.209,85.3962,24208.0
2022-06-13 10:25:00,95.76,95.87,95.73,95.84,14487.0,85.3695,85.4675,85.3427,85.4408,14487.0
2022-06-13 10:30:00,95.83,95.88,95.65,95.88,23056.0,85.4319,85.4765,85.2714,85.4765,23056.0
2022-06-13 10:35:00,95.89,95.93,95.7,95.77,24556.0,85.4854,85.521,85.316,85.3784,24556.0
2022-06-13 10:40:00,95.76,95.83,95.47,95.58,28130.0,85.3695,85.4319,85.111,85.209,28130.0
2022-06-13 10:45:00,95.58,95.58,95.36,95.49,15718.0,85.209,85.209,85.0129,85.1288,15718.0
2022-06-13 10:50:00,95.47,95.47,95.29,95.37,14749.0,85.111,85.111,84.9505,85.0218,14749.0
2022-06-13 10:55:00,95.36,95.65,95.3,95.45,23203.0,85.0129,85.2714,84.9594,85.0931,23203.0
2022-06-13 11:00:00,95.44,95.49,95.28,95.29,24256.0,85.0842,85.1288,84.9416,84.9505,24256.0
2022-06-13 11:05:00,95.25,95.27,95.07,95.13,16969.0,84.9148,84.9327,84.7544,84.8078,16969.0
2022-06-13 11:10:00,95.09,95.16,95.01,95.13,13955.0,84.7722,84.8346,84.7009,84.8078,13955.0
2022-06-13 11:15:00,95.12,95.22,94.97,95.04,25388.0,84.7989,84.8881,84.6652,84.7276,25388.0
2022-06-13 11:20:00,95.02,95.25,94.99,95.25,36281.0,84.7098,84.9148,84.683,84.9148,36281.0
2022-06-13 11:25:00,95.27,95.36,95.17,95.25,14931.0,84.9327,85.0129,84.8435,84.9148,14931.0
2022-06-13 11:30:00,95.23,95.42,95.08,95.42,42036.0,84.897,85.0664,84.7633,85.0664,42036.0
2022-06-13 11:35:00,95.43,95.51,95.27,95.48,10494.0,85.0753,85.1466,84.9327,85.1199,10494.0
2022-06-13 11:40:00,95.5,95.8,95.5,95.72,14884.0,85.1377,85.4051,85.1377,85.3338,14884.0
2022-06-13 11:45:00,95.7,95.7,95.41,95.43,8569.0,85.316,85.316,85.0575,85.0753,8569.0
2022-06-13 11:50:00,95.41,95.49,95.25,95.25,14837.0,85.0575,85.1288,84.9148,84.9148,14837.0
2022-06-13 11:55:00,95.34,95.51,95.34,95.49,6764.0,84.9951,85.1466,84.9951,85.1288,6764.0
2022-06-13 12:00:00,95.48,95.54,95.38,95.42,8639.0,85.1199,85.1734,85.0307,85.0664,8639.0
2022-06-13 12:05:00,95.43,95.58,95.38,95.49,9188.0,85.0753,85.209,85.0307,85.1288,9188.0
2022-06-13 12:10:00,95.45,95.49,95.22,95.22,9565.0,85.0931,85.1288,84.8881,84.8881,9565.0
2022-06-13 12:15:00,95.22,95.4,95.19,95.36,10236.0,84.8881,85.0485,84.8613,85.0129,10236.0
2022-06-13 12:20:00,95.36,95.51,95.3,95.44,16117.0,85.0129,85.1466,84.9594,85.0842,16117.0
2022-06-13 12:25:00,95.41,95.55,95.3,95.31,14484.0,85.0575,85.1823,84.9594,84.9683,14484.0
2022-06-13 12:30:00,95.24,95.36,95.08,95.23,17180.0,84.9059,85.0129,84.7633,84.897,17180.0
2022-06-13 12:35:00,95.22,95.37,95.19,95.32,19258.0,84.8881,85.0218,84.8613,84.9772,19258.0
2022-06-13 12:40:00,95.37,95.37,95.18,95.18,16207.0,85.0218,85.0218,84.8524,84.8524,16207.0
2022-06-13 12:45:00,95.18,95.23,95.14,95.16,12493.0,84.8524,84.897,84.8168,84.8346,12493.0
2022-06-13 12:50:00,95.17,95.33,95.17,95.19,14187.0,84.8435,84.9861,84.8435,84.8613,14187.0
2022-06-13 12:55:00,95.18,95.22,94.98,95.01,24373.0,84.8524,84.8881,84.6741,84.7009,24373.0
2022-06-13 13:00:00,95.02,95.08,94.97,95.01,24308.0,84.7098,84.7633,84.6652,84.7009,24308.0
2022-06-13 13:05:00,95.01,95.07,94.96,94.96,7185.0,84.7009,84.7544,84.6563,84.6563,7185.0
2022-06-13 13:10:00,94.95,94.95,94.69,94.74,30683.0,84.6474,84.6474,84.4156,84.4602,30683.0
2022-06-13 13:15:00,94.72,94.77,94.63,94.64,13334.0,84.4423,84.4869,84.3621,84.371,13334.0
2022-06-13 13:20:00,94.62,94.62,94.51,94.51,26718.0,84.3532,84.3532,84.2551,84.2551,26718.0
2022-06-13 13:25:00,94.53,94.59,94.44,94.5,26349.0,84.2729,84.3264,84.1927,84.2462,26349.0
2022-06-13 13:30:00,94.52,94.64,94.4,94.42,17338.0,84.264,84.371,84.1571,84.1749,17338.0
2022-06-13 13:35:00,94.4,94.4,94.26,94.38,30711.0,84.1571,84.1571,84.0322,84.1392,30711.0
2022-06-13 13:40:00,94.41,94.62,94.38,94.62,20759.0,84.166,84.3532,84.1392,84.3532,20759.0
2022-06-13 13:45:00,94.62,94.77,94.6,94.77,12646.0,84.3532,84.4869,84.3354,84.4869,12646.0
2022-06-13 13:50:00,94.8,94.87,94.47,94.55,15910.0,84.5136,84.5761,84.2195,84.2908,15910.0
2022-06-13 13:55:00,94.57,94.71,94.53,94.58,12384.0,84.3086,84.4334,84.2729,84.3175,12384.0
2022-06-13 14:00:00,94.54,94.56,94.42,94.5,16899.0,84.2819,84.2997,84.1749,84.2462,16899.0
2022-06-13 14:05:00,94.49,94.51,94.3,94.33,21298.0,84.2373,84.2551,84.0679,84.0946,21298.0
2022-06-13 14:10:00,94.31,94.39,94.21,94.23,19988.0,84.0768,84.1481,83.9877,84.0055,19988.0
2022-06-13 14:15:00,94.2,94.24,94.06,94.1,15398.0,83.9788,84.0144,83.8539,83.8896,15398.0
2022-06-13 14:20:00,94.12,94.28,94.0,94.02,18684.0,83.9074,84.0501,83.8005,83.8183,18684.0
2022-06-13 14:25:00,94.0,94.04,93.91,93.93,37435.0,83.8005,83.8361,83.7202,83.738,37435.0
2022-06-13 14:30:00,93.9,93.99,93.64,93.74,49144.0,83.7113,83.7915,83.4795,83.5687,49144.0
2022-06-13 14:35:00,93.73,94.04,93.71,93.84,43854.0,83.5598,83.8361,83.5419,83.6578,43854.0
2022-06-13 14:40:00,93.85,93.93,93.79,93.9,33267.0,83.6667,83.738,83.6132,83.7113,33267.0
2022-06-13 14:45:00,93.92,94.08,93.92,94.03,19803.0,83.7291,83.8718,83.7291,83.8272,19803.0
2022-06-13 14:50:00,94.01,94.02,93.83,93.89,16745.0,83.8094,83.8183,83.6489,83.7024,16745.0
2022-06-13 14:55:00,93.88,93.88,93.61,93.62,22438.0,83.6935,83.6935,83.4528,83.4617,22438.0
2022-06-13 15:00:00,93.58,93.8,93.51,93.78,22211.0,83.426,83.6222,83.3636,83.6043,22211.0
2022-06-13 15:05:00,93.79,93.84,93.5,93.56,32096.0,83.6132,83.6578,83.3547,83.4082,32096.0
2022-06-13 15:10:00,93.54,93.54,93.39,93.46,28371.0,83.3904,83.3904,83.2566,83.319,28371.0
2022-06-13 15:15:00,93.48,93.76,93.29,93.46,64782.0,83.3369,83.5865,83.1675,83.319,64782.0
2022-06-13 15:20:00,93.42,93.52,93.31,93.33,22397.0,83.2834,83.3725,83.1853,83.2032,22397.0
2022-06-13 15:25:00,93.32,93.4,93.15,93.17,31531.0,83.1942,83.2656,83.0427,83.0605,31531.0
2022-06-13 15:30:00,93.18,93.18,92.95,93.15,36774.0,83.0694,83.0694,82.8644,83.0427,36774.0
2022-06-13 15:35:00,93.15,93.34,93.07,93.1,30925.0,83.0427,83.2121,82.9714,82.9981,30925.0
2022-06-13 15:40:00,93.11,93.12,92.82,92.93,48773.0,83.007,83.0159,82.7485,82.8466,48773.0
2022-06-13 15:45:00,92.91,93.04,92.84,92.92,42752.0,82.8287,82.9446,82.7663,82.8376,42752.0
2022-06-13 15:50:00,92.92,93.01,92.61,92.99,128371.0,82.8376,82.9179,82.5613,82.9,128371.0
2022-06-13 15:55:00,92.99,93.1,92.93,93.01,251315.0,82.9,82.9981,82.8466,82.9179,251315.0
2022-06-14 09:30:00,93.74,93.74,93.1,93.69,51907.0,83.5687,83.5687,82.9981,83.5241,51907.0
2022-06-14 09:35:00,93.74,93.8,93.41,93.41,12709.0,83.5687,83.6222,83.2745,83.2745,12709.0
2022-06-14 09:40:00,93.4,93.51,93.16,93.16,30108.0,83.2656,83.3636,83.0516,83.0516,30108.0
2022-06-14 09:45:00,93.17,93.32,93.01,93.12,12891.0,83.0605,83.1942,82.9179,83.0159,12891.0
2022-06-14 09:50:00,93.07,93.12,92.89,92.93,11519.0,82.9714,83.0159,82.8109,82.8466,11519.0
2022-06-14 09:55:00,92.96,93.22,92.87,93.21,9998.0,82.8733,83.1051,82.7931,83.0962,9998.0
2022-06-14 10:00:00,93.16,93.35,93.03,93.15,20501.0,83.0516,83.221,82.9357,83.0427,20501.0
2022-06-14 10:05:00,93.16,93.28,93.14,93.2,13442.0,83.0516,83.1586,83.0338,83.0873,13442.0
2022-06-14 10:10:00,93.18,93.18,92.78,92.79,25152.0,83.0694,83.0694,82.7128,82.7217,25152.0
2022-06-14 10:15:00,92.77,92.83,92.59,92.66,28840.0,82.7039,82.7574,82.5434,82.6059,28840.0
2022-06-14 10:20:00,92.67,92.67,92.37,92.53,17438.0,82.6148,82.6148,82.3473,82.49,17438.0
2022-06-14 10:25:00,92.54,92.54,92.28,92.29,16000.0,82.4989,82.4989,82.2671,82.276,16000.0
2022-06-14 10:30:00,92.29,92.29,92.06,92.16,27398.0,82.276,82.276,82.071,82.1601,27398.0
2022-06-14 10:35:00,92.17,92.21,91.91,91.98,34941.0,82.169,82.2047,81.9372,81.9996,34941.0
2022-06-14 10:40:00,91.96,91.96,91.45,91.57,43814.0,81.9818,81.9818,81.5271,81.6341,43814.0
2022-06-14 10:45:00,91.59,91.63,91.42,91.44,15113.0,81.652,81.6876,81.5004,81.5182,15113.0
2022-06-14 10:50:00,91.42,91.75,91.38,91.58,15883.0,81.5004,81.7946,81.4647,81.643,15883.0
2022-06-14 10:55:00,91.54,91.64,91.45,91.59,12099.0,81.6074,81.6965,81.5271,81.652,12099.0
2022-06-14 11:00:00,91.56,91.64,91.48,91.56,21441.0,81.6252,81.6965,81.5539,81.6252,21441.0
2022-06-14 11:05:00,91.55,91.66,91.28,91.31,10950.0,81.6163,81.7144,81.3756,81.4023,10950.0
2022-06-14 11:10:00,91.3,91.3,91.12,91.17,24105.0,81.3934,81.3934,81.233,81.2775,24105.0
2022-06-14 11:15:00,91.14,91.15,90.91,91.08,15653.0,81.2508,81.2597,81.0457,81.1973,15653.0
2022-06-14 11:20:00,91.07,91.08,90.85,90.99,23610.0,81.1884,81.1973,80.9922,81.1171,23610.0
2022-06-14 11:25:00,90.97,91.23,90.96,91.0,20704.0,81.0992,81.331,81.0903,81.126,20704.0
2022-06-14 11:30:00,90.98,91.01,90.81,90.96,11938.0,81.1081,81.1349,80.9566,81.0903,11938.0
2022-06-14 11:35:00,90.94,91.12,90.91,90.92,14273.0,81.0725,81.233,81.0457,81.0547,14273.0
2022-06-14 11:40:00,90.88,91.1,90.83,91.07,12285.0,81.019,81.2151,80.9744,81.1884,12285.0
2022-06-14 11:45:00,91.08,91.08,90.72,90.78,11081.0,81.1973,81.1973,80.8764,80.9298,11081.0
2022-06-14 11:50:00,90.75,90.85,90.54,90.55,22533.0,80.9031,80.9922,80.7159,80.7248,22533.0
2022-06-14 11:55:00,90.59,90.66,90.53,90.59,5069.0,80.7605,80.8229,80.707,80.7605,5069.0
2022-06-14 12:00:00,90.54,90.54,90.27,90.29,10374.0,80.7159,80.7159,80.4752,80.493,10374.0
2022-06-14 12:05:00,90.3,90.4,90.3,90.37,11754.0,80.5019,80.5911,80.5019,80.5643,11754.0
2022-06-14 12:10:00,90.4,90.43,90.25,90.32,11076.0,80.5911,80.6178,80.4574,80.5198,11076.0
2022-06-14 12:15:00,90.33,90.53,90.29,90.51,10779.0,80.5287,80.707,80.493,80.6891,10779.0
2022-06-14 12:20:00,90.51,90.61,90.23,90.32,22134.0,80.6891,80.7783,80.4395,80.5198,22134.0
2022-06-14 12:25:00,90.38,90.38,90.25,90.26,5678.0,80.5732,80.5732,80.4574,80.4663,5678.0
2022-06-14 12:30:00,90.25,90.26,90.12,90.23,14688.0,80.4574,80.4663,80.3415,80.4395,14688.0
2022-06-14 12:35:00,90.21,90.22,90.1,90.1,8851.0,80.4217,80.4306,80.3236,80.3236,8851.0
2022-06-14 12:40:00,90.08,90.18,90.06,90.07,18567.0,80.3058,80.3949,80.288,80.2969,18567.0
2022-06-14 12:45:00,90.04,90.07,89.81,89.85,81474.0,80.2701,80.2969,80.0651,80.1008,81474.0
2022-06-14 12:50:00,89.88,89.9,89.76,89.78,10185.0,80.1275,80.1453,80.0205,80.0383,10185.0
2022-06-14 12:55:00,89.78,90.25,89.78,90.25,12485.0,80.0383,80.4574,80.0383,80.4574,12485.0
2022-06-14 13:00:00,90.28,90.38,90.13,90.19,10420.0,80.4841,80.5732,80.3504,80.4039,10420.0
2022-06-14 13:05:00,90.24,90.56,90.24,90.54,10696.0,80.4484,80.7337,80.4484,80.7159,10696.0
2022-06-14 13:10:00,90.54,90.62,90.41,90.49,9283.0,80.7159,80.7872,80.6,80.6713,9283.0
2022-06-14 13:15:00,90.51,90.67,90.39,90.64,38471.0,80.6891,80.8318,80.5822,80.805,38471.0
2022-06-14 13:20:00,90.63,90.74,90.52,90.52,33783.0,80.7961,80.8942,80.6981,80.6981,33783.0
2022-06-14 13:25:00,90.51,90.54,90.45,90.5,7924.0,80.6891,80.7159,80.6357,80.6802,7924.0
2022-06-14 13:30:00,90.49,90.49,90.27,90.27,6116.0,80.6713,80.6713,80.4752,80.4752,6116.0
2022-06-14 13:35:00,90.28,90.35,90.13,90.2,15030.0,80.4841,80.5465,80.3504,80.4128,15030.0
2022-06-14 13:40:00,90.17,90.17,89.96,90.01,12022.0,80.386,80.386,80.1988,80.2434,12022.0
2022-06-14 13:45:00,90.05,90.17,90.02,90.12,9589.0,80.2791,80.386,80.2523,80.3415,9589.0
2022-06-14 13:50:00,90.12,90.31,90.08,90.27,13005.0,80.3415,80.5108,80.3058,80.4752,13005.0
2022-06-14 13:55:00,90.23,90.29,90.17,90.18,14394.0,80.4395,80.493,80.386,80.3949,14394.0
2022-06-14 14:00:00,90.15,90.3,90.15,90.24,7407.0,80.3682,80.5019,80.3682,80.4484,7407.0
2022-06-14 14:05:00,90.25,90.57,90.25,90.53,14378.0,80.4574,80.7426,80.4574,80.707,14378.0
2022-06-14 14:10:00,90.55,90.55,90.21,90.26,12148.0,80.7248,80.7248,80.4217,80.4663,12148.0
2022-06-14 14:15:00,90.26,90.3,90.21,90.24,9747.0,80.4663,80.5019,80.4217,80.4484,9747.0
2022-06-14 14:20:00,90.23,90.29,90.12,90.12,10270.0,80.4395,80.493,80.3415,80.3415,10270.0
2022-06-14 14:25:00,90.11,90.11,89.96,89.98,18420.0,80.3325,80.3325,80.1988,80.2166,18420.0
2022-06-14 14:30:00,89.97,89.97,89.78,89.87,11033.0,80.2077,80.2077,80.0383,80.1186,11033.0
2022-06-14 14:35:00,89.85,89.9,89.73,89.85,49932.0,80.1008,80.1453,79.9938,80.1008,49932.0
2022-06-14 14:40:00,89.83,89.85,89.63,89.64,15925.0,80.0829,80.1008,79.9046,79.9135,15925.0
2022-06-14 14:45:00,89.64,89.66,89.49,89.59,20939.0,79.9135,79.9314,79.7798,79.869,20939.0
2022-06-14 14:50:00,89.56,89.66,89.46,89.52,28542.0,79.8422,79.9314,79.7531,79.8066,28542.0
2022-06-14 14:55:00,89.51,89.58,89.43,89.53,19764.0,79.7976,79.8601,79.7263,79.8155,19764.0
2022-06-14 15:00:00,89.53,89.7,89.41,89.67,33859.0,79.8155,79.967,79.7085,79.9403,33859.0
2022-06-14 15:05:00,89.66,89.76,89.61,89.62,19957.0,79.9314,80.0205,79.8868,79.8957,19957.0
2022-06-14 15:10:00,89.6,89.61,89.39,89.39,34040.0,79.8779,79.8868,79.6907,79.6907,34040.0
2022-06-14 15:15:00,89.4,89.51,89.36,89.41,48781.0,79.6996,79.7976,79.6639,79.7085,48781.0
2022-06-14 15:20:00,89.42,89.67,89.42,89.59,31641.0,79.7174,79.9403,79.7174,79.869,31641.0
2022-06-14 15:25:00,89.59,89.9,89.59,89.88,28441.0,79.869,80.1453,79.869,80.1275,28441.0
2022-06-14 15:30:00,89.87,90.16,89.86,90.05,88734.0,80.1186,80.3771,80.1097,80.2791,88734.0
2022-06-14 15:35:00,90.06,90.44,90.02,90.44,46063.0,80.288,80.6267,80.2523,80.6267,46063.0
2022-06-14 15:40:00,90.43,90.62,90.39,90.46,35461.0,80.6178,80.7872,80.5822,80.6446,35461.0
2022-06-14 15:45:00,90.46,90.72,90.4,90.69,57219.0,80.6446,80.8764,80.5911,80.8496,57219.0
2022-06-14 15:50:00,90.73,90.74,90.32,90.42,90420.0,80.8853,80.8942,80.5198,80.6089,90420.0
2022-06-14 15:55:00,90.41,90.5,90.2,90.44,196494.0,80.6,80.6802,80.4128,80.6267,196494.0
2022-06-15 09:30:00,91.11,91.2,90.68,90.74,82003.0,81.224,81.3043,80.8407,80.8942,82003.0
2022-06-15 09:35:00,90.71,91.19,90.62,91.09,17294.0,80.8674,81.2954,80.7872,81.2062,17294.0
2022-06-15 09:40:00,91.08,91.08,90.66,90.91,25093.0,81.1973,81.1973,80.8229,81.0457,25093.0
2022-06-15 09:45:00,90.89,91.24,90.82,91.24,22559.0,81.0279,81.3399,80.9655,81.3399,22559.0
2022-06-15 09:50:00,91.28,91.31,91.1,91.16,20902.0,81.3756,81.4023,81.2151,81.2686,20902.0
2022-06-15 09:55:00,91.2,91.29,91.07,91.07,12180.0,81.3043,81.3845,81.1884,81.1884,12180.0
2022-06-15 10:00:00,91.07,91.1,90.88,91.03,22161.0,81.1884,81.2151,81.019,81.1527,22161.0
2022-06-15 10:05:00,91.03,91.11,90.75,90.78,15473.0,81.1527,81.224,80.9031,80.9298,15473.0
2022-06-15 10:10:00,90.78,90.93,90.75,90.83,9656.0,80.9298,81.0636,80.9031,80.9744,9656.0
2022-06-15 10:15:00,90.83,90.86,90.72,90.72,9316.0,80.9744,81.0012,80.8764,80.8764,9316.0
2022-06-15 10:20:00,90.71,90.73,90.55,90.56,11430.0,80.8674,80.8853,80.7248,80.7337,11430.0
2022-06-15 10:25:00,90.5,90.73,90.49,90.6,18153.0,80.6802,80.8853,80.6713,80.7694,18153.0
2022-06-15 10:30:00,90.59,90.68,90.41,90.51,24955.0,80.7605,80.8407,80.6,80.6891,24955.0
2022-06-15 10:35:00,90.5,90.6,90.28,90.32,21514.0,80.6802,80.7694,80.4841,80.5198,21514.0
2022-06-15 10:40:00,90.32,90.34,90.03,90.03,14941.0,80.5198,80.5376,80.2612,80.2612,14941.0
2022-06-15 10:45:00,90.02,90.07,89.8,89.81,17720.0,80.2523,80.2969,80.0562,80.0651,17720.0
2022-06-15 10:50:00,89.79,89.97,89.77,89.85,18618.0,80.0473,80.2077,80.0294,80.1008,18618.0
2022-06-15 10:55:00,89.84,89.84,89.68,89.83,11230.0,80.0918,80.0918,79.9492,80.0829,11230.0
2022-06-15 11:00:00,89.82,89.82,89.51,89.54,15141.0,80.074,80.074,79.7976,79.8244,15141.0
2022-06-15 11:05:00,89.52,89.63,89.4,89.44,21398.0,79.8066,79.9046,79.6996,79.7352,21398.0
2022-06-15 11:10:00,89.41,89.45,89.16,89.25,29114.0,79.7085,79.7442,79.4856,79.5659,29114.0
2022-06-15 11:15:00,89.27,89.36,89.03,89.09,27292.0,79.5837,79.6639,79.3697,79.4232,27292.0
2022-06-15 11:20:00,89.08,89.27,89.08,89.22,14736.0,79.4143,79.5837,79.4143,79.5391,14736.0
2022-06-15 11:25:00,89.23,89.29,89.09,89.19,11066.0,79.548,79.6015,79.4232,79.5124,11066.0
2022-06-15 11:30:00,89.17,89.17,89.03,89.03,20280.0,79.4945,79.4945,79.3697,79.3697,20280.0
2022-06-15 11:35:00,89.0,89.08,88.89,88.89,20870.0,79.343,79.4143,79.2449,79.2449,20870.0
2022-06-15 11:40:00,88.9,88.99,88.8,88.81,13174.0,79.2538,79.3341,79.1647,79.1736,13174.0
2022-06-15 11:45:00,88.79,88.89,88.7,88.7,14284.0,79.1558,79.2449,79.0755,79.0755,14284.0
2022-06-15 11:50:00,88.7,88.97,88.69,88.9,14265.0,79.0755,79.3162,79.0666,79.2538,14265.0
2022-06-15 11:55:00,88.9,89.13,88.86,89.1,11950.0,79.2538,79.4589,79.2182,79.4321,11950.0
2022-06-15 12:00:00,89.11,89.18,89.06,89.13,12723.0,79.441,79.5035,79.3965,79.4589,12723.0
2022-06-15 12:05:00,89.13,89.14,88.95,89.07,10465.0,79.4589,79.4678,79.2984,79.4054,10465.0
2022-06-15 12:10:00,89.06,89.28,89.06,89.28,9713.0,79.3965,79.5926,79.3965,79.5926,9713.0
2022-06-15 12:15:00,89.28,89.35,89.2,89.31,13757.0,79.5926,79.655,79.5213,79.6193,13757.0
2022-06-15 12:20:00,89.31,89.48,89.3,89.41,9597.0,79.6193,79.7709,79.6104,79.7085,9597.0
2022-06-15 12:25:00,89.4,89.56,89.4,89.47,6960.0,79.6996,79.8422,79.6996,79.762,6960.0
2022-06-15 12:30:00,89.45,89.6,89.39,89.54,14514.0,79.7442,79.8779,79.6907,79.8244,14514.0
2022-06-15 12:35:00,89.52,89.57,89.46,89.47,12792.0,79.8066,79.8511,79.7531,79.762,12792.0
2022-06-15 12:40:00,89.47,89.48,89.33,89.39,10141.0,79.762,79.7709,79.6372,79.6907,10141.0
2022-06-15 12:45:00,89.39,89.39,89.27,89.33,7503.0,79.6907,79.6907,79.5837,79.6372,7503.0
2022-06-15 12:50:00,89.33,89.33,89.2,89.3,14839.0,79.6372,79.6372,79.5213,79.6104,14839.0
2022-06-15 12:55:00,89.32,89.35,89.21,89.24,12649.0,79.6283,79.655,79.5302,79.5569,12649.0
2022-06-15 13:00:00,89.23,89.39,89.2,89.39,12574.0,79.548,79.6907,79.5213,79.6907,12574.0
2022-06-15 13:05:00,89.37,89.45,89.36,89.39,19406.0,79.6728,79.7442,79.6639,79.6907,19406.0
2022-06-15 13:10:00,89.41,89.45,89.37,89.38,8804.0,79.7085,79.7442,79.6728,79.6818,8804.0
2022-06-15 13:15:00,89.39,89.46,89.29,89.4,10682.0,79.6907,79.7531,79.6015,79.6996,10682.0
2022-06-15 13:20:00,89.39,89.5,89.36,89.5,14608.0,79.6907,79.7887,79.6639,79.7887,14608.0
2022-06-15 13:25:00,89.47,89.6,89.46,89.59,13887.0,79.762,79.8779,79.7531,79.869,13887.0
2022-06-15 13:30:00,89.59,89.64,89.56,89.63,51066.0,79.869,79.9135,79.8422,79.9046,51066.0
2022-06-15 13:35:00,89.67,89.84,89.66,89.81,9671.0,79.9403,80.0918,79.9314,80.0651,9671.0
2022-06-15 13:40:00,89.81,89.83,89.71,89.75,19126.0,80.0651,80.0829,79.9759,80.0116,19126.0
2022-06-15 13:45:00,89.75,89.75,89.6,89.65,13377.0,80.0116,80.0116,79.8779,79.9225,13377.0
2022-06-15 13:50:00,89.63,89.81,89.59,89.81,12137.0,79.9046,80.0651,79.869,80.0651,12137.0
2022-06-15 13:55:00,89.82,90.07,89.79,89.84,16973.0,80.074,80.2969,80.0473,80.0918,16973.0
2022-06-15 14:00:00,89.85,90.5,89.2,89.4,46227.0,80.1008,80.6802,79.5213,79.6996,46227.0
2022-06-15 14:05:00,89.4,89.79,89.2,89.79,43213.0,79.6996,80.0473,79.5213,80.0473,43213.0
2022-06-15 14:10:00,89.79,89.79,89.42,89.54,19505.0,80.0473,80.0473,79.7174,79.8244,19505.0
2022-06-15 14:15:00,89.58,89.82,89.45,89.66,18900.0,79.8601,80.074,79.7442,79.9314,18900.0
2022-06-15 14:20:00,89.7,89.93,89.63,89.78,110071.0,79.967,80.1721,79.9046,80.0383,110071.0
2022-06-15 14:25:00,89.82,90.0,89.71,89.86,52766.0,80.074,80.2345,79.9759,80.1097,52766.0
2022-06-15 14:30:00,89.87,90.03,89.52,89.88,85542.0,80.1186,80.2612,79.8066,80.1275,85542.0
2022-06-15 14:35:00,89.87,90.83,89.87,90.5,64727.0,80.1186,80.9744,80.1186,80.6802,64727.0
2022-06-15 14:40:00,90.5,91.49,90.39,91.37,52732.0,80.6802,81.5628,80.5822,81.4558,52732.0
2022-06-15 14:45:00,91.41,91.53,90.92,90.99,49215.0,81.4915,81.5985,81.0547,81.1171,49215.0
2022-06-15 14:50:00,91.01,91.23,90.66,90.79,28870.0,81.1349,81.331,80.8229,80.9388,28870.0
2022-06-15 14:55:00,90.84,91.02,90.73,90.81,29457.0,80.9833,81.1438,80.8853,80.9566,29457.0
2022-06-15 15:00:00,90.82,91.12,90.8,91.11,62416.0,80.9655,81.233,80.9477,81.224,62416.0
2022-06-15 15:05:00,91.1,91.31,91.02,91.25,31540.0,81.2151,81.4023,81.1438,81.3488,31540.0
2022-06-15 15:10:00,91.26,91.28,90.92,91.08,37227.0,81.3578,81.3756,81.0547,81.1973,37227.0
2022-06-15 15:15:00,91.04,91.16,90.96,91.1,37696.0,81.1616,81.2686,81.0903,81.2151,37696.0
2022-06-15 15:20:00,91.1,91.48,91.06,91.45,31126.0,81.2151,81.5539,81.1795,81.5271,31126.0
2022-06-15 15:25:00,91.44,91.74,91.38,91.72,33400.0,81.5182,81.7857,81.4647,81.7678,33400.0
2022-06-15 15:30:00,91.73,91.91,91.61,91.84,54793.0,81.7768,81.9372,81.6698,81.8748,54793.0
2022-06-15 15:35:00,91.87,91.87,91.22,91.22,50132.0,81.9016,81.9016,81.3221,81.3221,50132.0
2022-06-15 15:40:00,91.2,91.3,90.95,90.96,63107.0,81.3043,81.3934,81.0814,81.0903,63107.0
2022-06-15 15:45:00,90.95,90.99,90.77,90.93,111614.0,81.0814,81.1171,80.9209,81.0636,111614.0
2022-06-15 15:50:00,90.92,90.92,90.56,90.74,149300.0,81.0547,81.0547,80.7337,80.8942,149300.0
2022-06-15 15:55:00,90.72,90.82,90.61,90.65,220514.0,80.8764,80.9655,80.7783,80.8139,220514.0
2022-06-16 09:30:00,89.19,89.39,88.77,88.96,110034.0,79.5124,79.6907,79.1379,79.3073,110034.0
2022-06-16 09:35:00,88.96,88.99,88.43,88.46,24261.0,79.3073,79.3341,78.8348,78.8616,24261.0
2022-06-16 09:40:00,88.46,88.55,88.26,88.3,18938.0,78.8616,78.9418,78.6833,78.7189,18938.0
2022-06-16 09:45:00,88.32,88.69,88.28,88.68,11291.0,78.7368,79.0666,78.7011,79.0577,11291.0
2022-06-16 09:50:00,88.76,88.76,88.54,88.65,8947.0,79.129,79.129,78.9329,79.031,8947.0
2022-06-16 09:55:00,88.68,88.99,88.67,88.87,12324.0,79.0577,79.3341,79.0488,79.2271,12324.0
2022-06-16 10:00:00,88.84,89.26,88.84,88.92,19406.0,79.2003,79.5748,79.2003,79.2717,19406.0
2022-06-16 10:05:00,88.87,88.99,88.8,88.96,17517.0,79.2271,79.3341,79.1647,79.3073,17517.0
2022-06-16 10:10:00,88.93,89.09,88.87,89.04,15840.0,79.2806,79.4232,79.2271,79.3786,15840.0
2022-06-16 10:15:00,89.07,89.29,88.98,89.19,18188.0,79.4054,79.6015,79.3252,79.5124,18188.0
2022-06-16 10:20:00,89.21,89.64,89.21,89.63,16630.0,79.5302,79.9135,79.5302,79.9046,16630.0
2022-06-16 10:25:00,89.62,89.76,89.56,89.59,63541.0,79.8957,80.0205,79.8422,79.869,63541.0
2022-06-16 10:30:00,89.59,89.76,89.44,89.69,15422.0,79.869,80.0205,79.7352,79.9581,15422.0
2022-06-16 10:35:00,89.64,89.73,89.55,89.59,10262.0,79.9135,79.9938,79.8333,79.869,10262.0
2022-06-16 10:40:00,89.58,89.68,89.28,89.28,17496.0,79.8601,79.9492,79.5926,79.5926,17496.0
2022-06-16 10:45:00,89.3,89.38,89.25,89.27,21330.0,79.6104,79.6818,79.5659,79.5837,21330.0
2022-06-16 10:50:00,89.26,89.31,89.17,89.2,11516.0,79.5748,79.6193,79.4945,79.5213,11516.0
2022-06-16 10:55:00,89.23,89.26,89.13,89.24,11258.0,79.548,79.5748,79.4589,79.5569,11258.0
2022-06-16 11:00:00,89.23,89.26,89.12,89.12,14815.0,79.548,79.5748,79.45,79.45,14815.0
2022-06-16 11:05:00,89.09,89.19,89.03,89.16,11486.0,79.4232,79.5124,79.3697,79.4856,11486.0
2022-06-16 11:10:00,89.16,89.32,89.09,89.32,13023.0,79.4856,79.6283,79.4232,79.6283,13023.0
2022-06-16 11:15:00,89.31,89.44,89.25,89.4,14967.0,79.6193,79.7352,79.5659,79.6996,14967.0
2022-06-16 11:20:00,89.43,89.53,89.38,89.5,9821.0,79.7263,79.8155,79.6818,79.7887,9821.0
2022-06-16 11:25:00,89.49,89.78,89.46,89.71,16849.0,79.7798,80.0383,79.7531,79.9759,16849.0
2022-06-16 11:30:00,89.73,89.77,89.5,89.58,17971.0,79.9938,80.0294,79.7887,79.8601,17971.0
2022-06-16 11:35:00,89.57,89.62,89.39,89.52,21592.0,79.8511,79.8957,79.6907,79.8066,21592.0
2022-06-16 11:40:00,89.53,89.55,89.37,89.52,17068.0,79.8155,79.8333,79.6728,79.8066,17068.0
2022-06-16 11:45:00,89.5,89.56,89.42,89.56,10444.0,79.7887,79.8422,79.7174,79.8422,10444.0
2022-06-16 11:50:00,89.57,89.59,89.41,89.5,25759.0,79.8511,79.869,79.7085,79.7887,25759.0
2022-06-16 11:55:00,89.49,89.72,89.48,89.71,12288.0,79.7798,79.9849,79.7709,79.9759,12288.0
2022-06-16 12:00:00,89.72,89.73,89.51,89.63,16558.0,79.9849,79.9938,79.7976,79.9046,16558.0
2022-06-16 12:05:00,89.62,89.65,89.49,89.51,8865.0,79.8957,79.9225,79.7798,79.7976,8865.0
2022-06-16 12:10:00,89.48,89.57,89.48,89.51,12103.0,79.7709,79.8511,79.7709,79.7976,12103.0
2022-06-16 12:15:00,89.51,89.55,89.4,89.42,10047.0,79.7976,79.8333,79.6996,79.7174,10047.0
2022-06-16 12:20:00,89.41,89.57,89.4,89.46,156772.0,79.7085,79.8511,79.6996,79.7531,156772.0
2022-06-16 12:25:00,89.48,89.61,89.39,89.61,15764.0,79.7709,79.8868,79.6907,79.8868,15764.0
2022-06-16 12:30:00,89.6,89.7,89.47,89.6,12627.0,79.8779,79.967,79.762,79.8779,12627.0
2022-06-16 12:35:00,89.62,89.64,89.51,89.59,9224.0,79.8957,79.9135,79.7976,79.869,9224.0
2022-06-16 12:40:00,89.6,89.61,89.45,89.55,13717.0,79.8779,79.8868,79.7442,79.8333,13717.0
2022-06-16 12:45:00,89.56,89.67,89.49,89.63,9191.0,79.8422,79.9403,79.7798,79.9046,9191.0
2022-06-16 12:50:00,89.65,89.71,89.48,89.57,67787.0,79.9225,79.9759,79.7709,79.8511,67787.0
2022-06-16 12:55:00,89.55,89.59,89.5,89.56,32880.0,79.8333,79.869,79.7887,79.8422,32880.0
2022-06-16 13:00:00,89.57,89.76,89.55,89.6,27542.0,79.8511,80.0205,79.8333,79.8779,27542.0
2022-06-16 13:05:00,89.62,89.88,89.6,89.73,14561.0,79.8957,80.1275,79.8779,79.9938,14561.0
2022-06-16 13:10:00,89.73,89.76,89.62,89.69,11256.0,79.9938,80.0205,79.8957,79.9581,11256.0
2022-06-16 13:15:00,89.68,89.8,89.61,89.64,41860.0,79.9492,80.0562,79.8868,79.9135,41860.0
2022-06-16 13:20:00,89.63,89.67,89.46,89.49,15695.0,79.9046,79.9403,79.7531,79.7798,15695.0
2022-06-16 13:25:00,89.53,89.9,89.51,89.79,9389.0,79.8155,80.1453,79.7976,80.0473,9389.0
2022-06-16 13:30:00,89.78,89.78,89.56,89.64,13204.0,80.0383,80.0383,79.8422,79.9135,13204.0
2022-06-16 13:35:00,89.66,89.73,89.57,89.72,15250.0,79.9314,79.9938,79.8511,79.9849,15250.0
2022-06-16 13:40:00,89.72,89.74,89.6,89.6,13115.0,79.9849,80.0027,79.8779,79.8779,13115.0
2022-06-16 13:45:00,89.59,89.67,89.46,89.67,18112.0,79.869,79.9403,79.7531,79.9403,18112.0
2022-06-16 13:50:00,89.68,89.68,89.55,89.57,15425.0,79.9492,79.9492,79.8333,79.8511,15425.0
2022-06-16 13:55:00,89.55,89.59,89.41,89.41,32392.0,79.8333,79.869,79.7085,79.7085,32392.0
2022-06-16 14:00:00,89.41,89.54,89.4,89.52,17412.0,79.7085,79.8244,79.6996,79.8066,17412.0
2022-06-16 14:05:00,89.53,89.54,89.4,89.52,17654.0,79.8155,79.8244,79.6996,79.8066,17654.0
2022-06-16 14:10:00,89.54,89.65,89.54,89.64,18015.0,79.8244,79.9225,79.8244,79.9135,18015.0
2022-06-16 14:15:00,89.63,89.65,89.57,89.58,16464.0,79.9046,79.9225,79.8511,79.8601,16464.0
2022-06-16 14:20:00,89.57,89.57,89.45,89.48,18105.0,79.8511,79.8511,79.7442,79.7709,18105.0
2022-06-16 14:25:00,89.47,89.59,89.47,89.57,16783.0,79.762,79.869,79.762,79.8511,16783.0
2022-06-16 14:30:00,89.56,89.67,89.53,89.55,20902.0,79.8422,79.9403,79.8155,79.8333,20902.0
2022-06-16 14:35:00,89.6,89.62,89.53,89.53,14338.0,79.8779,79.8957,79.8155,79.8155,14338.0
2022-06-16 14:40:00,89.55,89.74,89.55,89.59,11815.0,79.8333,80.0027,79.8333,79.869,11815.0
2022-06-16 14:45:00,89.58,89.61,89.34,89.34,18814.0,79.8601,79.8868,79.6461,79.6461,18814.0
2022-06-16 14:50:00,89.35,89.37,89.22,89.23,16494.0,79.655,79.6728,79.5391,79.548,16494.0
2022-06-16 14:55:00,89.25,89.33,89.16,89.24,13978.0,79.5659,79.6372,79.4856,79.5569,13978.0
2022-06-16 15:00:00,89.23,89.44,89.22,89.31,25893.0,79.548,79.7352,79.5391,79.6193,25893.0
2022-06-16 15:05:00,89.29,89.52,89.18,89.52,35135.0,79.6015,79.8066,79.5035,79.8066,35135.0
2022-06-16 15:10:00,89.52,89.67,89.39,89.46,18218.0,79.8066,79.9403,79.6907,79.7531,18218.0
2022-06-16 15:15:00,89.45,89.45,89.25,89.45,17402.0,79.7442,79.7442,79.5659,79.7442,17402.0
2022-06-16 15:20:00,89.47,89.54,89.38,89.4,28546.0,79.762,79.8244,79.6818,79.6996,28546.0
2022-06-16 15:25:00,89.4,89.59,89.39,89.52,19881.0,79.6996,79.869,79.6907,79.8066,19881.0
2022-06-16 15:30:00,89.51,89.52,89.15,89.15,34119.0,79.7976,79.8066,79.4767,79.4767,34119.0
2022-06-16 15:35:00,89.16,89.35,89.13,89.29,27472.0,79.4856,79.655,79.4589,79.6015,27472.0
2022-06-16 15:40:00,89.29,89.45,89.26,89.26,37361.0,79.6015,79.7442,79.5748,79.5748,37361.0
2022-06-16 15:45:00,89.25,89.25,88.9,88.97,65739.0,79.5659,79.5659,79.2538,79.3162,65739.0
2022-06-16 15:50:00,88.98,89.13,88.81,88.96,142945.0,79.3252,79.4589,79.1736,79.3073,142945.0
2022-06-16 15:55:00,88.98,89.19,88.88,89.19,254494.0,79.3252,79.5124,79.236,79.5124,254494.0
2022-06-17 09:30:00,90.33,90.34,89.53,90.22,817986.0,80.5287,80.5376,79.8155,80.4306,817986.0
2022-06-17 09:35:00,90.21,90.21,89.7,89.94,16962.0,80.4217,80.4217,79.967,80.181,16962.0
2022-06-17 09:40:00,89.81,90.1,89.7,89.85,21149.0,80.0651,80.3236,79.967,80.1008,21149.0
2022-06-17 09:45:00,89.89,89.89,89.45,89.52,26389.0,80.1364,80.1364,79.7442,79.8066,26389.0
2022-06-17 09:50:00,89.55,89.8,89.4,89.74,16462.0,79.8333,80.0562,79.6996,80.0027,16462.0
2022-06-17 09:55:00,89.73,89.78,89.55,89.59,16874.0,79.9938,80.0383,79.8333,79.869,16874.0
2022-06-17 10:00:00,89.61,89.68,89.3,89.43,21296.0,79.8868,79.9492,79.6104,79.7263,21296.0
2022-06-17 10:05:00,89.38,89.46,89.2,89.23,11160.0,79.6818,79.7531,79.5213,79.548,11160.0
2022-06-17 10:10:00,89.28,89.3,89.05,89.09,18294.0,79.5926,79.6104,79.3876,79.4232,18294.0
2022-06-17 10:15:00,89.06,89.07,88.78,88.86,16181.0,79.3965,79.4054,79.1469,79.2182,16181.0
2022-06-17 10:20:00,88.89,88.9,88.55,88.6,24145.0,79.2449,79.2538,78.9418,78.9864,24145.0
2022-06-17 10:25:00,88.6,88.68,88.47,88.56,24256.0,78.9864,79.0577,78.8705,78.9507,24256.0
2022-06-17 10:30:00,88.58,88.61,87.96,87.97,30286.0,78.9686,78.9953,78.4158,78.4247,30286.0
2022-06-17 10:35:00,87.96,88.2,87.9,88.04,28501.0,78.4158,78.6298,78.3623,78.4871,28501.0
2022-06-17 10:40:00,88.02,88.1,87.88,88.1,17345.0,78.4693,78.5406,78.3445,78.5406,17345.0
2022-06-17 10:45:00,88.1,88.1,87.68,87.77,16242.0,78.5406,78.5406,78.1662,78.2464,16242.0
2022-06-17 10:50:00,87.77,87.88,87.63,87.83,16993.0,78.2464,78.3445,78.1216,78.2999,16993.0
2022-06-17 10:55:00,87.76,87.9,87.74,87.83,18940.0,78.2375,78.3623,78.2197,78.2999,18940.0
2022-06-17 11:00:00,87.8,88.28,87.74,88.2,30583.0,78.2732,78.7011,78.2197,78.6298,30583.0
2022-06-17 11:05:00,88.19,88.33,88.14,88.26,19152.0,78.6209,78.7457,78.5763,78.6833,19152.0
2022-06-17 11:10:00,88.25,88.42,88.21,88.38,18880.0,78.6744,78.8259,78.6387,78.7903,18880.0
2022-06-17 11:15:00,88.39,88.63,88.36,88.6,22316.0,78.7992,79.0131,78.7724,78.9864,22316.0
2022-06-17 11:20:00,88.6,88.6,88.4,88.42,19816.0,78.9864,78.9864,78.8081,78.8259,19816.0
2022-06-17 11:25:00,88.42,88.73,88.34,88.64,15502.0,78.8259,79.1023,78.7546,79.022,15502.0
2022-06-17 11:30:00,88.63,88.88,88.63,88.69,19875.0,79.0131,79.236,79.0131,79.0666,19875.0
2022-06-17 11:35:00,88.67,88.68,88.46,88.63,16173.0,79.0488,79.0577,78.8616,79.0131,16173.0
2022-06-17 11:40:00,88.61,88.66,88.4,88.4,15960.0,78.9953,79.0399,78.8081,78.8081,15960.0
2022-06-17 11:45:00,88.37,88.46,88.34,88.43,18946.0,78.7813,78.8616,78.7546,78.8348,18946.0
2022-06-17 11:50:00,88.41,88.47,88.19,88.38,32452.0,78.817,78.8705,78.6209,78.7903,32452.0
2022-06-17 11:55:00,88.39,88.55,88.32,88.4,15051.0,78.7992,78.9418,78.7368,78.8081,15051.0
2022-06-17 12:00:00,88.41,88.41,88.28,88.29,13576.0,78.817,78.817,78.7011,78.71,13576.0
2022-06-17 12:05:00,88.3,88.46,88.23,88.32,10887.0,78.7189,78.8616,78.6565,78.7368,10887.0
2022-06-17 12:10:00,88.33,88.43,88.22,88.3,16398.0,78.7457,78.8348,78.6476,78.7189,16398.0
2022-06-17 12:15:00,88.28,88.49,88.23,88.26,11220.0,78.7011,78.8883,78.6565,78.6833,11220.0
2022-06-17 12:20:00,88.24,88.36,88.2,88.32,16222.0,78.6654,78.7724,78.6298,78.7368,16222.0
2022-06-17 12:25:00,88.31,88.52,88.31,88.4,8728.0,78.7279,78.9151,78.7279,78.8081,8728.0
2022-06-17 12:30:00,88.43,88.43,88.22,88.23,13546.0,78.8348,78.8348,78.6476,78.6565,13546.0
2022-06-17 12:35:00,88.24,88.31,88.08,88.28,9915.0,78.6654,78.7279,78.5228,78.7011,9915.0
2022-06-17 12:40:00,88.27,88.28,88.03,88.16,7288.0,78.6922,78.7011,78.4782,78.5941,7288.0
2022-06-17 12:45:00,88.18,88.18,87.97,87.99,17341.0,78.612,78.612,78.4247,78.4426,17341.0
2022-06-17 12:50:00,88.0,88.02,87.68,87.73,11977.0,78.4515,78.4693,78.1662,78.2108,11977.0
2022-06-17 12:55:00,87.72,87.86,87.67,87.77,15354.0,78.2019,78.3267,78.1573,78.2464,15354.0
2022-06-17 13:00:00,87.78,88.11,87.75,88.11,18459.0,78.2554,78.5496,78.2286,78.5496,18459.0
2022-06-17 13:05:00,88.1,88.49,88.07,88.48,14832.0,78.5406,78.8883,78.5139,78.8794,14832.0
2022-06-17 13:10:00,88.46,88.57,88.36,88.52,16505.0,78.8616,78.9596,78.7724,78.9151,16505.0
2022-06-17 13:15:00,88.51,88.51,88.34,88.42,8202.0,78.9062,78.9062,78.7546,78.8259,8202.0
2022-06-17 13:20:00,88.38,88.39,88.17,88.34,10328.0,78.7903,78.7992,78.603,78.7546,10328.0
2022-06-17 13:25:00,88.31,88.31,88.06,88.14,13135.0,78.7279,78.7279,78.505,78.5763,13135.0
2022-06-17 13:30:00,88.15,88.22,87.96,88.08,18227.0,78.5852,78.6476,78.4158,78.5228,18227.0
2022-06-17 13:35:00,88.06,88.11,87.93,88.0,15648.0,78.505,78.5496,78.3891,78.4515,15648.0
2022-06-17 13:40:00,88.0,88.25,87.99,88.25,9868.0,78.4515,78.6744,78.4426,78.6744,9868.0
2022-06-17 13:45:00,88.23,88.24,87.91,88.03,18564.0,78.6565,78.6654,78.3713,78.4782,18564.0
2022-06-17 13:50:00,88.04,88.22,88.04,88.13,13873.0,78.4871,78.6476,78.4871,78.5674,13873.0
2022-06-17 13:55:00,88.15,88.3,88.13,88.19,19376.0,78.5852,78.7189,78.5674,78.6209,19376.0
2022-06-17 14:00:00,88.19,88.37,88.19,88.26,12232.0,78.6209,78.7813,78.6209,78.6833,12232.0
2022-06-17 14:05:00,88.25,88.35,88.19,88.3,20626.0,78.6744,78.7635,78.6209,78.7189,20626.0
2022-06-17 14:10:00,88.31,88.39,88.22,88.38,18993.0,78.7279,78.7992,78.6476,78.7903,18993.0
2022-06-17 14:15:00,88.39,88.53,88.33,88.51,17482.0,78.7992,78.924,78.7457,78.9062,17482.0
2022-06-17 14:20:00,88.51,88.64,88.51,88.57,13286.0,78.9062,79.022,78.9062,78.9596,13286.0
2022-06-17 14:25:00,88.59,88.6,88.28,88.31,11221.0,78.9775,78.9864,78.7011,78.7279,11221.0
2022-06-17 14:30:00,88.32,88.39,88.22,88.39,16250.0,78.7368,78.7992,78.6476,78.7992,16250.0
2022-06-17 14:35:00,88.39,88.6,88.38,88.6,13025.0,78.7992,78.9864,78.7903,78.9864,13025.0
2022-06-17 14:40:00,88.61,88.72,88.54,88.56,13155.0,78.9953,79.0934,78.9329,78.9507,13155.0
2022-06-17 14:45:00,88.55,88.66,88.49,88.52,18785.0,78.9418,79.0399,78.8883,78.9151,18785.0
2022-06-17 14:50:00,88.49,88.49,88.29,88.34,26781.0,78.8883,78.8883,78.71,78.7546,26781.0
2022-06-17 14:55:00,88.33,88.4,88.25,88.27,19308.0,78.7457,78.8081,78.6744,78.6922,19308.0
2022-06-17 15:00:00,88.28,88.44,88.22,88.25,39694.0,78.7011,78.8437,78.6476,78.6744,39694.0
2022-06-17 15:05:00,88.26,88.31,88.18,88.22,32120.0,78.6833,78.7279,78.612,78.6476,32120.0
2022-06-17 15:10:00,88.18,88.18,87.83,87.95,34565.0,78.612,78.612,78.2999,78.4069,34565.0
2022-06-17 15:15:00,87.94,88.06,87.89,87.98,30244.0,78.398,78.505,78.3534,78.4337,30244.0
2022-06-17 15:20:00,87.98,88.26,87.96,88.25,34125.0,78.4337,78.6833,78.4158,78.6744,34125.0
2022-06-17 15:25:00,88.23,88.35,88.21,88.35,31304.0,78.6565,78.7635,78.6387,78.7635,31304.0
2022-06-17 15:30:00,88.36,88.38,88.06,88.18,41968.0,78.7724,78.7903,78.505,78.612,41968.0
2022-06-17 15:35:00,88.2,88.29,88.15,88.29,37953.0,78.6298,78.71,78.5852,78.71,37953.0
2022-06-17 15:40:00,88.28,88.42,88.23,88.28,47916.0,78.7011,78.8259,78.6565,78.7011,47916.0
2022-06-17 15:45:00,88.27,88.28,88.11,88.26,52920.0,78.6922,78.7011,78.5496,78.6833,52920.0
2022-06-17 15:50:00,88.24,89.05,87.88,88.47,350109.0,78.6654,79.3876,78.3445,78.8705,350109.0
2022-06-17 15:55:00,88.47,88.61,88.37,88.41,336540.0,78.8705,78.9953,78.7813,78.817,336540.0
2022-06-21 09:30:00,88.55,89.07,88.45,88.78,107483.0,78.9418,79.4054,78.8527,79.1469,107483.0
2022-06-21 09:35:00,88.74,89.25,88.72,89.17,28629.0,79.1112,79.5659,79.0934,79.4945,28629.0
2022-06-21 09:40:00,89.23,89.35,89.05,89.35,11836.0,79.548,79.655,79.3876,79.655,11836.0
2022-06-21 09:45:00,89.36,89.6,89.34,89.53,15548.0,79.6639,79.8779,79.6461,79.8155,15548.0
2022-06-21 09:50:00,89.54,89.54,89.28,89.32,14268.0,79.8244,79.8244,79.5926,79.6283,14268.0
2022-06-21 09:55:00,89.34,89.34,88.89,88.99,39744.0,79.6461,79.6461,79.2449,79.3341,39744.0
2022-06-21 10:00:00,89.0,89.32,88.99,89.26,35717.0,79.343,79.6283,79.3341,79.5748,35717.0
2022-06-21 10:05:00,89.25,89.37,89.21,89.34,15201.0,79.5659,79.6728,79.5302,79.6461,15201.0
2022-06-21 10:10:00,89.33,89.33,89.08,89.17,17437.0,79.6372,79.6372,79.4143,79.4945,17437.0
2022-06-21 10:15:00,89.17,89.23,89.03,89.09,13890.0,79.4945,79.548,79.3697,79.4232,13890.0
2022-06-21 10:20:00,89.08,89.39,89.07,89.23,21629.0,79.4143,79.6907,79.4054,79.548,21629.0
2022-06-21 10:25:00,89.16,89.45,89.14,89.45,9092.0,79.4856,79.7442,79.4678,79.7442,9092.0
2022-06-21 10:30:00,89.51,89.61,89.4,89.61,12667.0,79.7976,79.8868,79.6996,79.8868,12667.0
2022-06-21 10:35:00,89.61,89.66,89.57,89.65,15342.0,79.8868,79.9314,79.8511,79.9225,15342.0
2022-06-21 10:40:00,89.64,89.67,89.55,89.65,7486.0,79.9135,79.9403,79.8333,79.9225,7486.0
2022-06-21 10:45:00,89.68,89.71,89.55,89.63,7502.0,79.9492,79.9759,79.8333,79.9046,7502.0
2022-06-21 10:50:00,89.63,89.73,89.59,89.7,13889.0,79.9046,79.9938,79.869,79.967,13889.0
2022-06-21 10:55:00,89.69,89.81,89.64,89.76,14452.0,79.9581,80.0651,79.9135,80.0205,14452.0
2022-06-21 11:00:00,89.77,90.01,89.75,89.98,29491.0,80.0294,80.2434,80.0116,80.2166,29491.0
2022-06-21 11:05:00,89.96,89.96,89.85,89.87,17159.0,80.1988,80.1988,80.1008,80.1186,17159.0
2022-06-21 11:10:00,89.8,89.81,89.61,89.8,50927.0,80.0562,80.0651,79.8868,80.0562,50927.0
2022-06-21 11:15:00,89.78,89.97,89.75,89.95,11458.0,80.0383,80.2077,80.0116,80.1899,11458.0
2022-06-21 11:20:00,89.97,89.98,89.89,89.95,8876.0,80.2077,80.2166,80.1364,80.1899,8876.0
2022-06-21 11:25:00,89.97,90.05,89.85,90.04,6958.0,80.2077,80.2791,80.1008,80.2701,6958.0
2022-06-21 11:30:00,90.04,90.21,90.02,90.2,17527.0,80.2701,80.4217,80.2523,80.4128,17527.0
2022-06-21 11:35:00,90.21,90.27,90.08,90.1,15775.0,80.4217,80.4752,80.3058,80.3236,15775.0
2022-06-21 11:40:00,90.11,90.22,90.04,90.19,11699.0,80.3325,80.4306,80.2701,80.4039,11699.0
2022-06-21 11:45:00,90.21,90.21,90.01,90.13,44936.0,80.4217,80.4217,80.2434,80.3504,44936.0
2022-06-21 11:50:00,90.15,90.22,90.05,90.12,16107.0,80.3682,80.4306,80.2791,80.3415,16107.0
2022-06-21 11:55:00,90.11,90.19,90.04,90.04,13869.0,80.3325,80.4039,80.2701,80.2701,13869.0
2022-06-21 12:00:00,90.06,90.17,90.03,90.09,9799.0,80.288,80.386,80.2612,80.3147,9799.0
2022-06-21 12:05:00,90.08,90.19,90.07,90.16,26284.0,80.3058,80.4039,80.2969,80.3771,26284.0
2022-06-21 12:10:00,90.19,90.21,90.0,90.02,7379.0,80.4039,80.4217,80.2345,80.2523,7379.0
2022-06-21 12:15:00,90.0,90.1,89.97,90.07,13682.0,80.2345,80.3236,80.2077,80.2969,13682.0
2022-06-21 12:20:00,90.07,90.13,89.99,90.07,13409.0,80.2969,80.3504,80.2256,80.2969,13409.0
2022-06-21 12:25:00,90.07,90.19,90.04,90.12,46369.0,80.2969,80.4039,80.2701,80.3415,46369.0
2022-06-21 12:30:00,90.09,90.09,89.84,89.97,13588.0,80.3147,80.3147,80.0918,80.2077,13588.0
2022-06-21 12:35:00,89.97,89.99,89.9,89.91,12031.0,80.2077,80.2256,80.1453,80.1542,12031.0
2022-06-21 12:40:00,89.88,89.95,89.79,89.95,9823.0,80.1275,80.1899,80.0473,80.1899,9823.0
2022-06-21 12:45:00,89.95,89.95,89.86,89.88,5106.0,80.1899,80.1899,80.1097,80.1275,5106.0
2022-06-21 12:50:00,89.89,89.97,89.87,89.95,12776.0,80.1364,80.2077,80.1186,80.1899,12776.0
2022-06-21 12:55:00,89.95,90.06,89.95,90.06,16941.0,80.1899,80.288,80.1899,80.288,16941.0
2022-06-21 13:00:00,90.07,90.16,90.03,90.13,17847.0,80.2969,80.3771,80.2612,80.3504,17847.0
2022-06-21 13:05:00,90.17,90.3,90.12,90.27,15344.0,80.386,80.5019,80.3415,80.4752,15344.0
2022-06-21 13:10:00,90.28,90.29,90.13,90.16,11584.0,80.4841,80.493,80.3504,80.3771,11584.0
2022-06-21 13:15:00,90.17,90.23,90.14,90.16,12330.0,80.386,80.4395,80.3593,80.3771,12330.0
2022-06-21 13:20:00,90.18,90.18,90.03,90.07,11319.0,80.3949,80.3949,80.2612,80.2969,11319.0
2022-06-21 13:25:00,90.06,90.08,89.98,89.98,14697.0,80.288,80.3058,80.2166,80.2166,14697.0
2022-06-21 13:30:00,89.98,90.0,89.94,89.97,8303.0,80.2166,80.2345,80.181,80.2077,8303.0
2022-06-21 13:35:00,89.98,90.05,89.97,90.01,33677.0,80.2166,80.2791,80.2077,80.2434,33677.0
2022-06-21 13:40:00,90.02,90.18,90.01,90.17,15114.0,80.2523,80.3949,80.2434,80.386,15114.0
2022-06-21 13:45:00,90.16,90.18,90.05,90.18,23186.0,80.3771,80.3949,80.2791,80.3949,23186.0
2022-06-21 13:50:00,90.17,90.18,90.07,90.08,12989.0,80.386,80.3949,80.2969,80.3058,12989.0
2022-06-21 13:55:00,90.06,90.08,89.99,89.99,14535.0,80.288,80.3058,80.2256,80.2256,14535.0
2022-06-21 14:00:00,89.99,90.07,89.94,90.02,17270.0,80.2256,80.2969,80.181,80.2523,17270.0
2022-06-21 14:05:00,90.02,90.23,90.01,90.2,17852.0,80.2523,80.4395,80.2434,80.4128,17852.0
2022-06-21 14:10:00,90.21,90.32,90.2,90.22,18655.0,80.4217,80.5198,80.4128,80.4306,18655.0
2022-06-21 14:15:00,90.23,90.33,90.2,90.3,18480.0,80.4395,80.5287,80.4128,80.5019,18480.0
2022-06-21 14:20:00,90.3,90.32,90.22,90.26,16300.0,80.5019,80.5198,80.4306,80.4663,16300.0
2022-06-21 14:25:00,90.26,90.36,90.24,90.35,14656.0,80.4663,80.5554,80.4484,80.5465,14656.0
2022-06-21 14:30:00,90.36,90.43,90.32,90.41,23552.0,80.5554,80.6178,80.5198,80.6,23552.0
2022-06-21 14:35:00,90.4,90.43,90.28,90.31,26175.0,80.5911,80.6178,80.4841,80.5108,26175.0
2022-06-21 14:40:00,90.3,90.45,90.29,90.43,30721.0,80.5019,80.6357,80.493,80.6178,30721.0
2022-06-21 14:45:00,90.42,90.47,90.27,90.3,46488.0,80.6089,80.6535,80.4752,80.5019,46488.0
2022-06-21 14:50:00,90.27,90.43,90.23,90.38,52196.0,80.4752,80.6178,80.4395,80.5732,52196.0
2022-06-21 14:55:00,90.38,90.39,90.29,90.39,28215.0,80.5732,80.5822,80.493,80.5822,28215.0
2022-06-21 15:00:00,90.39,90.52,90.36,90.38,28080.0,80.5822,80.6981,80.5554,80.5732,28080.0
2022-06-21 15:05:00,90.38,90.38,90.19,90.23,36058.0,80.5732,80.5732,80.4039,80.4395,36058.0
2022-06-21 15:10:00,90.23,90.25,90.17,90.17,24557.0,80.4395,80.4574,80.386,80.386,24557.0
2022-06-21 15:15:00,90.18,90.21,90.05,90.1,24179.0,80.3949,80.4217,80.2791,80.3236,24179.0
2022-06-21 15:20:00,90.1,90.16,90.05,90.16,29446.0,80.3236,80.3771,80.2791,80.3771,29446.0
2022-06-21 15:25:00,90.15,90.17,90.08,90.14,28409.0,80.3682,80.386,80.3058,80.3593,28409.0
2022-06-21 15:30:00,90.14,90.24,90.06,90.21,29070.0,80.3593,80.4484,80.288,80.4217,29070.0
2022-06-21 15:35:00,90.2,90.2,90.06,90.1,18452.0,80.4128,80.4128,80.288,80.3236,18452.0
2022-06-21 15:40:00,90.1,90.11,89.94,89.95,39287.0,80.3236,80.3325,80.181,80.1899,39287.0
2022-06-21 15:45:00,89.96,90.11,89.94,90.11,37526.0,80.1988,80.3325,80.181,80.3325,37526.0
2022-06-21 15:50:00,90.11,90.29,89.9,89.95,79981.0,80.3325,80.493,80.1453,80.1899,79981.0
2022-06-21 15:55:00,89.95,89.98,89.89,89.95,127986.0,80.1899,80.2166,80.1364,80.1899,127986.0
2022-06-22 09:30:00,89.75,89.87,89.47,89.55,52459.0,80.0116,80.1186,79.762,79.8333,52459.0
2022-06-22 09:35:00,89.58,89.94,89.51,89.92,11265.0,79.8601,80.181,79.7976,80.1632,11265.0
2022-06-22 09:40:00,89.91,89.94,89.77,89.92,7334.0,80.1542,80.181,80.0294,80.1632,7334.0
2022-06-22 09:45:00,89.93,90.39,89.92,90.39,42623.0,80.1721,80.5822,80.1632,80.5822,42623.0
2022-06-22 09:50:00,90.37,90.45,90.14,90.39,46302.0,80.5643,80.6357,80.3593,80.5822,46302.0
2022-06-22 09:55:00,90.4,90.42,90.04,90.04,9977.0,80.5911,80.6089,80.2701,80.2701,9977.0
2022-06-22 10:00:00,90.02,90.08,89.79,89.93,23389.0,80.2523,80.3058,80.0473,80.1721,23389.0
2022-06-22 10:05:00,89.9,90.04,89.86,90.01,15205.0,80.1453,80.2701,80.1097,80.2434,15205.0
2022-06-22 10:10:00,90.04,90.04,89.87,89.97,6325.0,80.2701,80.2701,80.1186,80.2077,6325.0
2022-06-22 10:15:00,89.95,90.37,89.94,90.36,15065.0,80.1899,80.5643,80.181,80.5554,15065.0
2022-06-22 10:20:00,90.37,90.41,90.23,90.39,11352.0,80.5643,80.6,80.4395,80.5822,11352.0
2022-06-22 10:25:00,90.41,90.42,90.24,90.35,14850.0,80.6,80.6089,80.4484,80.5465,14850.0
2022-06-22 10:30:00,90.32,90.4,90.24,90.25,17286.0,80.5198,80.5911,80.4484,80.4574,17286.0
2022-06-22 10:35:00,90.23,90.33,90.21,90.23,6739.0,80.4395,80.5287,80.4217,80.4395,6739.0
2022-06-22 10:40:00,90.27,90.31,90.16,90.18,12233.0,80.4752,80.5108,80.3771,80.3949,12233.0
2022-06-22 10:45:00,90.18,90.28,90.13,90.23,16030.0,80.3949,80.4841,80.3504,80.4395,16030.0
2022-06-22 10:50:00,90.23,90.28,90.09,90.09,9741.0,80.4395,80.4841,80.3147,80.3147,9741.0
2022-06-22 10:55:00,90.08,90.19,90.06,90.19,11092.0,80.3058,80.4039,80.288,80.4039,11092.0
2022-06-22 11:00:00,90.19,90.23,89.98,89.99,17443.0,80.4039,80.4395,80.2166,80.2256,17443.0
2022-06-22 11:05:00,89.97,90.12,89.92,90.11,10505.0,80.2077,80.3415,80.1632,80.3325,10505.0
2022-06-22 11:10:00,90.09,90.27,90.07,90.27,10781.0,80.3147,80.4752,80.2969,80.4752,10781.0
2022-06-22 11:15:00,90.28,90.5,90.28,90.46,18778.0,80.4841,80.6802,80.4841,80.6446,18778.0
2022-06-22 11:20:00,90.45,90.55,90.43,90.47,13775.0,80.6357,80.7248,80.6178,80.6535,13775.0
2022-06-22 11:25:00,90.44,90.55,90.43,90.44,16171.0,80.6267,80.7248,80.6178,80.6267,16171.0
2022-06-22 11:30:00,90.44,90.55,90.43,90.44,13045.0,80.6267,80.7248,80.6178,80.6267,13045.0
2022-06-22 11:35:00,90.42,90.5,90.39,90.5,8598.0,80.6089,80.6802,80.5822,80.6802,8598.0
2022-06-22 11:40:00,90.48,90.48,90.24,90.24,11538.0,80.6624,80.6624,80.4484,80.4484,11538.0
2022-06-22 11:45:00,90.24,90.35,90.19,90.34,13701.0,80.4484,80.5465,80.4039,80.5376,13701.0
2022-06-22 11:50:00,90.34,90.37,90.21,90.24,20054.0,80.5376,80.5643,80.4217,80.4484,20054.0
2022-06-22 11:55:00,90.25,90.28,90.19,90.26,22438.0,80.4574,80.4841,80.4039,80.4663,22438.0
2022-06-22 12:00:00,90.26,90.5,90.26,90.33,26332.0,80.4663,80.6802,80.4663,80.5287,26332.0
2022-06-22 12:05:00,90.31,90.36,90.24,90.36,9370.0,80.5108,80.5554,80.4484,80.5554,9370.0
2022-06-22 12:10:00,90.36,90.6,90.35,90.55,4143.0,80.5554,80.7694,80.5465,80.7248,4143.0
2022-06-22 12:15:00,90.55,90.73,90.54,90.66,18686.0,80.7248,80.8853,80.7159,80.8229,18686.0
2022-06-22 12:20:00,90.63,90.8,90.63,90.65,6043.0,80.7961,80.9477,80.7961,80.8139,6043.0
2022-06-22 12:25:00,90.63,90.67,90.56,90.58,23157.0,80.7961,80.8318,80.7337,80.7515,23157.0
2022-06-22 12:30:00,90.58,90.75,90.58,90.73,11253.0,80.7515,80.9031,80.7515,80.8853,11253.0
2022-06-22 12:35:00,90.74,90.81,90.74,90.77,5268.0,80.8942,80.9566,80.8942,80.9209,5268.0
2022-06-22 12:40:00,90.8,90.95,90.8,90.92,3301.0,80.9477,81.0814,80.9477,81.0547,3301.0
2022-06-22 12:45:00,90.95,90.95,90.79,90.83,3007.0,81.0814,81.0814,80.9388,80.9744,3007.0
2022-06-22 12:50:00,90.84,90.87,90.73,90.75,8153.0,80.9833,81.0101,80.8853,80.9031,8153.0
2022-06-22 12:55:00,90.74,90.83,90.73,90.81,9751.0,80.8942,80.9744,80.8853,80.9566,9751.0
2022-06-22 13:00:00,90.84,90.84,90.57,90.58,7023.0,80.9833,80.9833,80.7426,80.7515,7023.0
2022-06-22 13:05:00,90.59,90.77,90.59,90.73,8558.0,80.7605,80.9209,80.7605,80.8853,8558.0
2022-06-22 13:10:00,90.73,90.82,90.7,90.7,8000.0,80.8853,80.9655,80.8585,80.8585,8000.0
2022-06-22 13:15:00,90.7,90.77,90.68,90.76,9179.0,80.8585,80.9209,80.8407,80.912,9179.0
2022-06-22 13:20:00,90.76,90.84,90.7,90.8,32622.0,80.912,80.9833,80.8585,80.9477,32622.0
2022-06-22 13:25:00,90.82,90.82,90.68,90.75,17845.0,80.9655,80.9655,80.8407,80.9031,17845.0
2022-06-22 13:30:00,90.74,90.79,90.62,90.62,6270.0,80.8942,80.9388,80.7872,80.7872,6270.0
2022-06-22 13:35:00,90.6,90.72,90.59,90.7,9091.0,80.7694,80.8764,80.7605,80.8585,9091.0
2022-06-22 13:40:00,90.67,90.74,90.67,90.72,6639.0,80.8318,80.8942,80.8318,80.8764,6639.0
2022-06-22 13:45:00,90.73,90.79,90.69,90.79,6766.0,80.8853,80.9388,80.8496,80.9388,6766.0
2022-06-22 13:50:00,90.79,90.81,90.61,90.65,18037.0,80.9388,80.9566,80.7783,80.8139,18037.0
2022-06-22 13:55:00,90.66,90.77,90.6,90.77,8984.0,80.8229,80.9209,80.7694,80.9209,8984.0
2022-06-22 14:00:00,90.78,90.84,90.69,90.82,6629.0,80.9298,80.9833,80.8496,80.9655,6629.0
2022-06-22 14:05:00,90.83,91.03,90.82,90.99,55889.0,80.9744,81.1527,80.9655,81.1171,55889.0
2022-06-22 14:10:00,90.98,90.98,90.79,90.83,11658.0,81.1081,81.1081,80.9388,80.9744,11658.0
2022-06-22 14:15:00,90.83,90.92,90.79,90.81,9986.0,80.9744,81.0547,80.9388,80.9566,9986.0
2022-06-22 14:20:00,90.81,90.88,90.7,90.78,17377.0,80.9566,81.019,80.8585,80.9298,17377.0
2022-06-22 14:25:00,90.69,90.7,90.61,90.68,5941.0,80.8496,80.8585,80.7783,80.8407,5941.0
2022-06-22 14:30:00,90.67,90.79,90.67,90.79,6387.0,80.8318,80.9388,80.8318,80.9388,6387.0
2022-06-22 14:35:00,90.8,90.83,90.73,90.8,9251.0,80.9477,80.9744,80.8853,80.9477,9251.0
2022-06-22 14:40:00,90.81,90.82,90.77,90.79,6593.0,80.9566,80.9655,80.9209,80.9388,6593.0
2022-06-22 14:45:00,90.79,90.97,90.79,90.94,16934.0,80.9388,81.0992,80.9388,81.0725,16934.0
2022-06-22 14:50:00,90.93,91.06,90.88,91.05,11262.0,81.0636,81.1795,81.019,81.1705,11262.0
2022-06-22 14:55:00,91.06,91.16,91.06,91.1,22140.0,81.1795,81.2686,81.1795,81.2151,22140.0
2022-06-22 15:00:00,91.08,91.1,90.98,91.08,36864.0,81.1973,81.2151,81.1081,81.1973,36864.0
2022-06-22 15:05:00,91.1,91.13,90.88,90.89,41050.0,81.2151,81.2419,81.019,81.0279,41050.0
2022-06-22 15:10:00,90.88,90.94,90.81,90.94,12843.0,81.019,81.0725,80.9566,81.0725,12843.0
2022-06-22 15:15:00,90.92,90.99,90.89,90.89,28522.0,81.0547,81.1171,81.0279,81.0279,28522.0
2022-06-22 15:20:00,90.89,90.94,90.82,90.89,38960.0,81.0279,81.0725,80.9655,81.0279,38960.0
2022-06-22 15:25:00,90.87,90.87,90.65,90.7,42320.0,81.0101,81.0101,80.8139,80.8585,42320.0
2022-06-22 15:30:00,90.7,90.8,90.67,90.76,61106.0,80.8585,80.9477,80.8318,80.912,61106.0
2022-06-22 15:35:00,90.73,90.74,90.58,90.66,62405.0,80.8853,80.8942,80.7515,80.8229,62405.0
2022-06-22 15:40:00,90.64,90.72,90.58,90.62,22391.0,80.805,80.8764,80.7515,80.7872,22391.0
2022-06-22 15:45:00,90.61,90.63,90.39,90.48,30714.0,80.7783,80.7961,80.5822,80.6624,30714.0
2022-06-22 15:50:00,90.47,90.53,90.32,90.51,38989.0,80.6535,80.707,80.5198,80.6891,38989.0
2022-06-22 15:55:00,90.52,90.53,90.3,90.3,96289.0,80.6981,80.707,80.5019,80.5019,96289.0
2022-06-23 09:30:00,91.26,91.26,90.83,91.25,66897.0,81.3578,81.3578,80.9744,81.3488,66897.0
2022-06-23 09:35:00,91.3,91.43,91.08,91.43,15118.0,81.3934,81.5093,81.1973,81.5093,15118.0
2022-06-23 09:40:00,91.49,91.76,91.43,91.73,21897.0,81.5628,81.8035,81.5093,81.7768,21897.0
2022-06-23 09:45:00,91.72,91.84,91.53,91.7,21166.0,81.7678,81.8748,81.5985,81.75,21166.0
2022-06-23 09:50:00,91.7,91.74,91.47,91.6,10798.0,81.75,81.7857,81.545,81.6609,10798.0
2022-06-23 09:55:00,91.61,91.98,91.59,91.9,15507.0,81.6698,81.9996,81.652,81.9283,15507.0
2022-06-23 10:00:00,91.88,92.02,91.59,91.66,12372.0,81.9105,82.0353,81.652,81.7144,12372.0
2022-06-23 10:05:00,91.66,91.69,91.33,91.41,15697.0,81.7144,81.7411,81.4202,81.4915,15697.0
2022-06-23 10:10:00,91.45,91.66,91.41,91.66,25370.0,81.5271,81.7144,81.4915,81.7144,25370.0
2022-06-23 10:15:00,91.69,91.72,91.64,91.72,6622.0,81.7411,81.7678,81.6965,81.7678,6622.0
2022-06-23 10:20:00,91.73,91.93,91.73,91.91,5485.0,81.7768,81.9551,81.7768,81.9372,5485.0
2022-06-23 10:25:00,91.92,92.02,91.81,91.87,18430.0,81.9461,82.0353,81.8481,81.9016,18430.0
2022-06-23 10:30:00,91.95,91.97,91.7,91.74,19847.0,81.9729,81.9907,81.75,81.7857,19847.0
2022-06-23 10:35:00,91.75,91.83,91.71,91.83,12086.0,81.7946,81.8659,81.7589,81.8659,12086.0
2022-06-23 10:40:00,91.89,91.98,91.7,91.7,16092.0,81.9194,81.9996,81.75,81.75,16092.0
2022-06-23 10:45:00,91.7,91.88,91.67,91.71,10341.0,81.75,81.9105,81.7233,81.7589,10341.0
2022-06-23 10:50:00,91.72,91.9,91.69,91.75,13373.0,81.7678,81.9283,81.7411,81.7946,13373.0
2022-06-23 10:55:00,91.77,91.96,91.77,91.95,18747.0,81.8124,81.9818,81.8124,81.9729,18747.0
2022-06-23 11:00:00,91.9,91.94,91.83,91.87,46977.0,81.9283,81.964,81.8659,81.9016,46977.0
2022-06-23 11:05:00,91.87,92.02,91.85,92.02,22996.0,81.9016,82.0353,81.8837,82.0353,22996.0
2022-06-23 11:10:00,92.03,92.1,91.95,92.04,43484.0,82.0442,82.1066,81.9729,82.0531,43484.0
2022-06-23 11:15:00,92.04,92.14,92.01,92.12,34660.0,82.0531,82.1423,82.0264,82.1244,34660.0
2022-06-23 11:20:00,92.11,92.13,91.92,91.93,16213.0,82.1155,82.1334,81.9461,81.9551,16213.0
2022-06-23 11:25:00,91.93,91.95,91.82,91.82,20442.0,81.9551,81.9729,81.857,81.857,20442.0
2022-06-23 11:30:00,91.84,91.87,91.62,91.67,17189.0,81.8748,81.9016,81.6787,81.7233,17189.0
2022-06-23 11:35:00,91.64,91.71,91.57,91.57,13847.0,81.6965,81.7589,81.6341,81.6341,13847.0
2022-06-23 11:40:00,91.57,91.58,91.44,91.49,10506.0,81.6341,81.643,81.5182,81.5628,10506.0
2022-06-23 11:45:00,91.5,91.6,91.42,91.58,12940.0,81.5717,81.6609,81.5004,81.643,12940.0
2022-06-23 11:50:00,91.57,91.59,91.42,91.46,15248.0,81.6341,81.652,81.5004,81.5361,15248.0
2022-06-23 11:55:00,91.47,91.51,91.35,91.39,13361.0,81.545,81.5806,81.438,81.4737,13361.0
2022-06-23 12:00:00,91.39,91.49,91.32,91.4,18339.0,81.4737,81.5628,81.4113,81.4826,18339.0
2022-06-23 12:05:00,91.41,91.61,91.39,91.57,15305.0,81.4915,81.6698,81.4737,81.6341,15305.0
2022-06-23 12:10:00,91.57,91.73,91.57,91.67,13890.0,81.6341,81.7768,81.6341,81.7233,13890.0
2022-06-23 12:15:00,91.67,91.82,91.63,91.79,13702.0,81.7233,81.857,81.6876,81.8303,13702.0
2022-06-23 12:20:00,91.79,91.86,91.64,91.66,21336.0,81.8303,81.8927,81.6965,81.7144,21336.0
2022-06-23 12:25:00,91.69,91.75,91.6,91.6,12518.0,81.7411,81.7946,81.6609,81.6609,12518.0
2022-06-23 12:30:00,91.58,91.7,91.58,91.66,13938.0,81.643,81.75,81.643,81.7144,13938.0
2022-06-23 12:35:00,91.67,91.77,91.64,91.75,26555.0,81.7233,81.8124,81.6965,81.7946,26555.0
2022-06-23 12:40:00,91.74,91.85,91.7,91.76,20433.0,81.7857,81.8837,81.75,81.8035,20433.0
2022-06-23 12:45:00,91.76,92.05,91.75,92.04,66690.0,81.8035,82.062,81.7946,82.0531,66690.0
2022-06-23 12:50:00,92.02,92.04,91.91,92.02,40598.0,82.0353,82.0531,81.9372,82.0353,40598.0
2022-06-23 12:55:00,92.0,92.15,91.97,92.0,34869.0,82.0175,82.1512,81.9907,82.0175,34869.0
2022-06-23 13:00:00,92.02,92.07,91.93,92.07,18594.0,82.0353,82.0799,81.9551,82.0799,18594.0
2022-06-23 13:05:00,92.06,92.22,92.06,92.13,11743.0,82.071,82.2136,82.071,82.1334,11743.0
2022-06-23 13:10:00,92.13,92.14,92.06,92.14,10530.0,82.1334,82.1423,82.071,82.1423,10530.0
2022-06-23 13:15:00,92.15,92.16,91.98,91.98,30401.0,82.1512,82.1601,81.9996,81.9996,30401.0
2022-06-23 13:20:00,91.99,92.09,91.9,92.0,27055.0,82.0086,82.0977,81.9283,82.0175,27055.0
2022-06-23 13:25:00,92.0,92.09,91.91,91.94,26404.0,82.0175,82.0977,81.9372,81.964,26404.0
2022-06-23 13:30:00,91.96,92.0,91.91,91.96,9668.0,81.9818,82.0175,81.9372,81.9818,9668.0
2022-06-23 13:35:00,91.97,91.97,91.84,91.84,11192.0,81.9907,81.9907,81.8748,81.8748,11192.0
2022-06-23 13:40:00,91.86,91.88,91.75,91.82,9887.0,81.8927,81.9105,81.7946,81.857,9887.0
2022-06-23 13:45:00,91.81,91.96,91.8,91.95,10273.0,81.8481,81.9818,81.8392,81.9729,10273.0
2022-06-23 13:50:00,92.0,92.12,92.0,92.12,77743.0,82.0175,82.1244,82.0175,82.1244,77743.0
2022-06-23 13:55:00,92.13,92.2,92.05,92.2,36728.0,82.1334,82.1958,82.062,82.1958,36728.0
2022-06-23 14:00:00,92.22,92.28,92.15,92.2,16883.0,82.2136,82.2671,82.1512,82.1958,16883.0
2022-06-23 14:05:00,92.23,92.26,92.16,92.17,9972.0,82.2225,82.2493,82.1601,82.169,9972.0
2022-06-23 14:10:00,92.18,92.22,92.15,92.22,12520.0,82.1779,82.2136,82.1512,82.2136,12520.0
2022-06-23 14:15:00,92.23,92.28,92.18,92.23,10821.0,82.2225,82.2671,82.1779,82.2225,10821.0
2022-06-23 14:20:00,92.22,92.26,92.18,92.25,10034.0,82.2136,82.2493,82.1779,82.2403,10034.0
2022-06-23 14:25:00,92.25,92.36,92.17,92.32,18259.0,82.2403,82.3384,82.169,82.3027,18259.0
2022-06-23 14:30:00,92.31,92.44,92.29,92.39,13369.0,82.2938,82.4097,82.276,82.3651,13369.0
2022-06-23 14:35:00,92.39,92.39,92.24,92.34,13209.0,82.3651,82.3651,82.2314,82.3206,13209.0
2022-06-23 14:40:00,92.34,92.37,92.29,92.3,11049.0,82.3206,82.3473,82.276,82.2849,11049.0
2022-06-23 14:45:00,92.31,92.32,92.24,92.3,10770.0,82.2938,82.3027,82.2314,82.2849,10770.0
2022-06-23 14:50:00,92.29,92.3,92.21,92.23,19087.0,82.276,82.2849,82.2047,82.2225,19087.0
2022-06-23 14:55:00,92.23,92.32,92.18,92.32,15755.0,82.2225,82.3027,82.1779,82.3027,15755.0
2022-06-23 15:00:00,92.33,92.33,92.27,92.27,13340.0,82.3117,82.3117,82.2582,82.2582,13340.0
2022-06-23 15:05:00,92.27,92.31,92.22,92.24,19812.0,82.2582,82.2938,82.2136,82.2314,19812.0
2022-06-23 15:10:00,92.24,92.24,92.07,92.11,18482.0,82.2314,82.2314,82.0799,82.1155,18482.0
2022-06-23 15:15:00,92.11,92.17,92.04,92.15,15446.0,82.1155,82.169,82.0531,82.1512,15446.0
2022-06-23 15:20:00,92.18,92.35,92.17,92.27,21320.0,82.1779,82.3295,82.169,82.2582,21320.0
2022-06-23 15:25:00,92.28,92.33,92.24,92.24,24376.0,82.2671,82.3117,82.2314,82.2314,24376.0
2022-06-23 15:30:00,92.25,92.5,92.24,92.5,29631.0,82.2403,82.4632,82.2314,82.4632,29631.0
2022-06-23 15:35:00,92.5,92.52,92.38,92.44,38624.0,82.4632,82.481,82.3562,82.4097,38624.0
2022-06-23 15:40:00,92.46,92.57,92.41,92.48,43303.0,82.4276,82.5256,82.383,82.4454,43303.0
2022-06-23 15:45:00,92.48,92.57,92.47,92.49,50679.0,82.4454,82.5256,82.4365,82.4543,50679.0
2022-06-23 15:50:00,92.5,92.62,92.47,92.48,60174.0,82.4632,82.5702,82.4365,82.4454,60174.0
2022-06-23 15:55:00,92.47,92.49,92.37,92.4,108644.0,82.4365,82.4543,82.3473,82.3741,108644.0
2022-06-24 09:30:00,92.51,93.05,92.42,92.9,130720.0,82.4721,82.9535,82.3919,82.8198,130720.0
2022-06-24 09:35:00,92.93,93.04,92.64,92.75,65752.0,82.8466,82.9446,82.588,82.6861,65752.0
2022-06-24 09:40:00,92.76,93.3,92.72,93.09,18067.0,82.695,83.1764,82.6593,82.9892,18067.0
2022-06-24 09:45:00,93.09,93.2,92.84,93.17,30960.0,82.9892,83.0873,82.7663,83.0605,30960.0
2022-06-24 09:50:00,93.14,93.2,92.87,93.02,39334.0,83.0338,83.0873,82.7931,82.9268,39334.0
2022-06-24 09:55:00,93.03,93.09,92.91,92.92,12320.0,82.9357,82.9892,82.8287,82.8376,12320.0
2022-06-24 10:00:00,92.96,93.4,92.95,93.25,36777.0,82.8733,83.2656,82.8644,83.1318,36777.0
2022-06-24 10:05:00,93.27,93.41,93.17,93.3,54846.0,83.1497,83.2745,83.0605,83.1764,54846.0
2022-06-24 10:10:00,93.27,93.28,93.03,93.14,17094.0,83.1497,83.1586,82.9357,83.0338,17094.0
2022-06-24 10:15:00,93.13,93.38,93.12,93.31,8007.0,83.0249,83.2477,83.0159,83.1853,8007.0
2022-06-24 10:20:00,93.35,93.36,93.15,93.15,6469.0,83.221,83.2299,83.0427,83.0427,6469.0
2022-06-24 10:25:00,93.13,93.17,92.97,93.01,9422.0,83.0249,83.0605,82.8822,82.9179,9422.0
2022-06-24 10:30:00,93.05,93.1,92.94,92.95,6414.0,82.9535,82.9981,82.8555,82.8644,6414.0
2022-06-24 10:35:00,92.94,92.98,92.83,92.83,7372.0,82.8555,82.8911,82.7574,82.7574,7372.0
2022-06-24 10:40:00,92.84,93.01,92.83,92.95,7455.0,82.7663,82.9179,82.7574,82.8644,7455.0
2022-06-24 10:45:00,92.96,93.17,92.93,93.17,10733.0,82.8733,83.0605,82.8466,83.0605,10733.0
2022-06-24 10:50:00,93.2,93.25,93.05,93.08,10804.0,83.0873,83.1318,82.9535,82.9803,10804.0
2022-06-24 10:55:00,93.06,93.11,92.98,93.01,8919.0,82.9625,83.007,82.8911,82.9179,8919.0
2022-06-24 11:00:00,93.0,93.04,92.95,93.0,8328.0,82.909,82.9446,82.8644,82.909,8328.0
2022-06-24 11:05:00,92.99,93.03,92.92,93.01,8495.0,82.9,82.9357,82.8376,82.9179,8495.0
2022-06-24 11:10:00,93.03,93.19,93.03,93.17,8867.0,82.9357,83.0783,82.9357,83.0605,8867.0
2022-06-24 11:15:00,93.2,93.26,93.15,93.25,10194.0,83.0873,83.1407,83.0427,83.1318,10194.0
2022-06-24 11:20:00,93.25,93.41,93.22,93.29,19061.0,83.1318,83.2745,83.1051,83.1675,19061.0
2022-06-24 11:25:00,93.3,93.34,93.24,93.25,6965.0,83.1764,83.2121,83.1229,83.1318,6965.0
2022-06-24 11:30:00,93.25,93.28,93.13,93.23,10035.0,83.1318,83.1586,83.0249,83.114,10035.0
2022-06-24 11:35:00,93.23,93.3,93.21,93.29,7386.0,83.114,83.1764,83.0962,83.1675,7386.0
2022-06-24 11:40:00,93.29,93.48,93.28,93.48,26421.0,83.1675,83.3369,83.1586,83.3369,26421.0
2022-06-24 11:45:00,93.49,93.53,93.38,93.4,10061.0,83.3458,83.3815,83.2477,83.2656,10061.0
2022-06-24 11:50:00,93.4,93.51,93.36,93.5,16057.0,83.2656,83.3636,83.2299,83.3547,16057.0
2022-06-24 11:55:00,93.5,93.52,93.43,93.49,14351.0,83.3547,83.3725,83.2923,83.3458,14351.0
2022-06-24 12:00:00,93.5,93.61,93.48,93.58,9159.0,83.3547,83.4528,83.3369,83.426,9159.0
2022-06-24 12:05:00,93.57,93.62,93.55,93.6,8441.0,83.4171,83.4617,83.3993,83.4439,8441.0
2022-06-24 12:10:00,93.6,93.76,93.59,93.74,5039.0,83.4439,83.5865,83.4349,83.5687,5039.0
2022-06-24 12:15:00,93.75,93.79,93.74,93.77,4838.0,83.5776,83.6132,83.5687,83.5954,4838.0
2022-06-24 12:20:00,93.76,93.76,93.58,93.59,10081.0,83.5865,83.5865,83.426,83.4349,10081.0
2022-06-24 12:25:00,93.58,93.58,93.44,93.45,7103.0,83.426,83.426,83.3012,83.3101,7103.0
2022-06-24 12:30:00,93.46,93.46,93.34,93.35,9168.0,83.319,83.319,83.2121,83.221,9168.0
2022-06-24 12:35:00,93.36,93.46,93.36,93.46,10059.0,83.2299,83.319,83.2299,83.319,10059.0
2022-06-24 12:40:00,93.45,93.54,93.42,93.54,9092.0,83.3101,83.3904,83.2834,83.3904,9092.0
2022-06-24 12:45:00,93.52,93.55,93.48,93.52,6009.0,83.3725,83.3993,83.3369,83.3725,6009.0
2022-06-24 12:50:00,93.52,93.54,93.46,93.5,6756.0,83.3725,83.3904,83.319,83.3547,6756.0
2022-06-24 12:55:00,93.5,93.57,93.47,93.47,6714.0,83.3547,83.4171,83.328,83.328,6714.0
2022-06-24 13:00:00,93.43,93.51,93.42,93.51,11701.0,83.2923,83.3636,83.2834,83.3636,11701.0
2022-06-24 13:05:00,93.51,93.53,93.36,93.4,13472.0,83.3636,83.3815,83.2299,83.2656,13472.0
2022-06-24 13:10:00,93.4,93.43,93.35,93.37,8194.0,83.2656,83.2923,83.221,83.2388,8194.0
2022-06-24 13:15:00,93.36,93.36,93.2,93.2,17325.0,83.2299,83.2299,83.0873,83.0873,17325.0
2022-06-24 13:20:00,93.21,93.44,93.21,93.44,12925.0,83.0962,83.3012,83.0962,83.3012,12925.0
2022-06-24 13:25:00,93.45,93.49,93.42,93.48,11063.0,83.3101,83.3458,83.2834,83.3369,11063.0
2022-06-24 13:30:00,93.46,93.49,93.42,93.43,9014.0,83.319,83.3458,83.2834,83.2923,9014.0
2022-06-24 13:35:00,93.41,93.5,93.4,93.47,12194.0,83.2745,83.3547,83.2656,83.328,12194.0
2022-06-24 13:40:00,93.47,93.65,93.47,93.61,9168.0,83.328,83.4884,83.328,83.4528,9168.0
2022-06-24 13:45:00,93.61,93.63,93.55,93.62,11714.0,83.4528,83.4706,83.3993,83.4617,11714.0
2022-06-24 13:50:00,93.63,93.64,93.47,93.47,11162.0,83.4706,83.4795,83.328,83.328,11162.0
2022-06-24 13:55:00,93.48,93.58,93.37,93.4,11377.0,83.3369,83.426,83.2388,83.2656,11377.0
2022-06-24 14:00:00,93.42,93.49,93.41,93.49,12335.0,83.2834,83.3458,83.2745,83.3458,12335.0
2022-06-24 14:05:00,93.49,93.53,93.46,93.53,7801.0,83.3458,83.3815,83.319,83.3815,7801.0
2022-06-24 14:10:00,93.56,93.68,93.56,93.63,9703.0,83.4082,83.5152,83.4082,83.4706,9703.0
2022-06-24 14:15:00,93.63,93.64,93.58,93.62,4130.0,83.4706,83.4795,83.426,83.4617,4130.0
2022-06-24 14:20:00,93.62,93.66,93.53,93.6,74815.0,83.4617,83.4973,83.3815,83.4439,74815.0
2022-06-24 14:25:00,93.61,93.61,93.49,93.54,7278.0,83.4528,83.4528,83.3458,83.3904,7278.0
2022-06-24 14:30:00,93.53,93.67,93.53,93.66,16767.0,83.3815,83.5063,83.3815,83.4973,16767.0
2022-06-24 14:35:00,93.66,93.72,93.62,93.62,28669.0,83.4973,83.5508,83.4617,83.4617,28669.0
2022-06-24 14:40:00,93.63,93.63,93.54,93.55,7529.0,83.4706,83.4706,83.3904,83.3993,7529.0
2022-06-24 14:45:00,93.55,93.59,93.54,93.58,5037.0,83.3993,83.4349,83.3904,83.426,5037.0
2022-06-24 14:50:00,93.58,93.69,93.55,93.69,6474.0,83.426,83.5241,83.3993,83.5241,6474.0
2022-06-24 14:55:00,93.69,93.76,93.64,93.72,9399.0,83.5241,83.5865,83.4795,83.5508,9399.0
2022-06-24 15:00:00,93.73,93.77,93.7,93.75,16543.0,83.5598,83.5954,83.533,83.5776,16543.0
2022-06-24 15:05:00,93.74,93.74,93.62,93.62,9636.0,83.5687,83.5687,83.4617,83.4617,9636.0
2022-06-24 15:10:00,93.61,93.74,93.59,93.72,28054.0,83.4528,83.5687,83.4349,83.5508,28054.0
2022-06-24 15:15:00,93.73,93.75,93.65,93.72,31135.0,83.5598,83.5776,83.4884,83.5508,31135.0
2022-06-24 15:20:00,93.72,93.73,93.63,93.67,17963.0,83.5508,83.5598,83.4706,83.5063,17963.0
2022-06-24 15:25:00,93.67,93.68,93.58,93.65,33353.0,83.5063,83.5152,83.426,83.4884,33353.0
2022-06-24 15:30:00,93.65,93.68,93.59,93.63,33167.0,83.4884,83.5152,83.4349,83.4706,33167.0
2022-06-24 15:35:00,93.63,93.66,93.55,93.62,32219.0,83.4706,83.4973,83.3993,83.4617,32219.0
2022-06-24 15:40:00,93.63,93.72,93.61,93.7,31044.0,83.4706,83.5508,83.4528,83.533,31044.0
2022-06-24 15:45:00,93.69,93.82,93.69,93.8,36190.0,83.5241,83.64,83.5241,83.6222,36190.0
2022-06-24 15:50:00,93.8,93.89,93.49,93.6,199242.0,83.6222,83.7024,83.3458,83.4439,199242.0
2022-06-24 15:55:00,93.6,93.82,93.54,93.62,220444.0,83.4439,83.64,83.3904,83.4617,220444.0
2022-06-27 09:30:00,93.43,93.79,93.21,93.56,48966.0,83.2923,83.6132,83.0962,83.4082,48966.0
2022-06-27 09:35:00,93.56,93.89,93.56,93.82,15660.0,83.4082,83.7024,83.4082,83.64,15660.0
2022-06-27 09:40:00,93.81,94.31,93.8,94.18,16862.0,83.6311,84.0768,83.6222,83.9609,16862.0
2022-06-27 09:45:00,94.19,94.42,94.15,94.32,15145.0,83.9698,84.1749,83.9342,84.0857,15145.0
2022-06-27 09:50:00,94.34,94.41,94.03,94.03,18516.0,84.1036,84.166,83.8272,83.8272,18516.0
2022-06-27 09:55:00,94.03,94.04,93.82,93.96,10227.0,83.8272,83.8361,83.64,83.7648,10227.0
2022-06-27 10:00:00,93.96,94.17,93.82,94.08,18683.0,83.7648,83.952,83.64,83.8718,18683.0
2022-06-27 10:05:00,94.04,94.3,94.04,94.3,16602.0,83.8361,84.0679,83.8361,84.0679,16602.0
2022-06-27 10:10:00,94.29,94.42,94.24,94.42,17813.0,84.059,84.1749,84.0144,84.1749,17813.0
2022-06-27 10:15:00,94.4,94.59,94.39,94.56,23883.0,84.1571,84.3264,84.1481,84.2997,23883.0
2022-06-27 10:20:00,94.55,94.67,94.54,94.58,8774.0,84.2908,84.3978,84.2819,84.3175,8774.0
2022-06-27 10:25:00,94.54,94.54,94.44,94.5,9279.0,84.2819,84.2819,84.1927,84.2462,9279.0
2022-06-27 10:30:00,94.48,94.59,94.4,94.4,17290.0,84.2284,84.3264,84.1571,84.1571,17290.0
2022-06-27 10:35:00,94.4,94.53,94.39,94.42,10766.0,84.1571,84.2729,84.1481,84.1749,10766.0
2022-06-27 10:40:00,94.41,94.57,94.41,94.54,14530.0,84.166,84.3086,84.166,84.2819,14530.0
2022-06-27 10:45:00,94.54,94.54,94.3,94.5,13473.0,84.2819,84.2819,84.0679,84.2462,13473.0
2022-06-27 10:50:00,94.52,94.58,94.52,94.56,10192.0,84.264,84.3175,84.264,84.2997,10192.0
2022-06-27 10:55:00,94.54,94.55,94.46,94.46,12160.0,84.2819,84.2908,84.2105,84.2105,12160.0
2022-06-27 11:00:00,94.46,94.48,94.24,94.25,11002.0,84.2105,84.2284,84.0144,84.0233,11002.0
2022-06-27 11:05:00,94.23,94.47,94.23,94.45,8758.0,84.0055,84.2195,84.0055,84.2016,8758.0
2022-06-27 11:10:00,94.45,94.58,94.41,94.49,17441.0,84.2016,84.3175,84.166,84.2373,17441.0
2022-06-27 11:15:00,94.49,94.68,94.44,94.59,24588.0,84.2373,84.4067,84.1927,84.3264,24588.0
2022-06-27 11:20:00,94.58,94.63,94.53,94.63,27848.0,84.3175,84.3621,84.2729,84.3621,27848.0
2022-06-27 11:25:00,94.62,94.67,94.44,94.46,24893.0,84.3532,84.3978,84.1927,84.2105,24893.0
2022-06-27 11:30:00,94.46,94.58,94.41,94.48,10697.0,84.2105,84.3175,84.166,84.2284,10697.0
2022-06-27 11:35:00,94.46,94.56,94.4,94.56,15830.0,84.2105,84.2997,84.1571,84.2997,15830.0
2022-06-27 11:40:00,94.54,94.63,94.51,94.62,15032.0,84.2819,84.3621,84.2551,84.3532,15032.0
2022-06-27 11:45:00,94.62,94.68,94.52,94.68,12393.0,84.3532,84.4067,84.264,84.4067,12393.0
2022-06-27 11:50:00,94.68,94.71,94.6,94.68,10639.0,84.4067,84.4334,84.3354,84.4067,10639.0
2022-06-27 11:55:00,94.68,94.83,94.63,94.81,21161.0,84.4067,84.5404,84.3621,84.5226,21161.0
2022-06-27 12:00:00,94.83,94.87,94.71,94.79,40825.0,84.5404,84.5761,84.4334,84.5047,40825.0
2022-06-27 12:05:00,94.8,94.93,94.77,94.92,8530.0,84.5136,84.6295,84.4869,84.6206,8530.0
2022-06-27 12:10:00,94.91,94.91,94.72,94.72,8634.0,84.6117,84.6117,84.4423,84.4423,8634.0
2022-06-27 12:15:00,94.72,94.85,94.7,94.8,35083.0,84.4423,84.5582,84.4245,84.5136,35083.0
2022-06-27 12:20:00,94.79,94.83,94.67,94.7,47959.0,84.5047,84.5404,84.3978,84.4245,47959.0
2022-06-27 12:25:00,94.7,94.71,94.56,94.58,13432.0,84.4245,84.4334,84.2997,84.3175,13432.0
2022-06-27 12:30:00,94.59,94.65,94.55,94.57,8574.0,84.3264,84.3799,84.2908,84.3086,8574.0
2022-06-27 12:35:00,94.55,94.65,94.52,94.6,13345.0,84.2908,84.3799,84.264,84.3354,13345.0
2022-06-27 12:40:00,94.59,94.7,94.58,94.69,13519.0,84.3264,84.4245,84.3175,84.4156,13519.0
2022-06-27 12:45:00,94.7,94.7,94.58,94.59,9911.0,84.4245,84.4245,84.3175,84.3264,9911.0
2022-06-27 12:50:00,94.6,94.71,94.59,94.64,8860.0,84.3354,84.4334,84.3264,84.371,8860.0
2022-06-27 12:55:00,94.65,94.65,94.5,94.59,29635.0,84.3799,84.3799,84.2462,84.3264,29635.0
2022-06-27 13:00:00,94.6,94.6,94.35,94.38,55372.0,84.3354,84.3354,84.1125,84.1392,55372.0
2022-06-27 13:05:00,94.35,94.35,94.12,94.32,14531.0,84.1125,84.1125,83.9074,84.0857,14531.0
2022-06-27 13:10:00,94.34,94.48,94.33,94.45,16447.0,84.1036,84.2284,84.0946,84.2016,16447.0
2022-06-27 13:15:00,94.44,94.47,94.34,94.47,14877.0,84.1927,84.2195,84.1036,84.2195,14877.0
2022-06-27 13:20:00,94.47,94.51,94.39,94.48,11899.0,84.2195,84.2551,84.1481,84.2284,11899.0
2022-06-27 13:25:00,94.48,94.48,94.39,94.39,7351.0,84.2284,84.2284,84.1481,84.1481,7351.0
2022-06-27 13:30:00,94.37,94.47,94.36,94.4,9561.0,84.1303,84.2195,84.1214,84.1571,9561.0
2022-06-27 13:35:00,94.4,94.45,94.33,94.4,61658.0,84.1571,84.2016,84.0946,84.1571,61658.0
2022-06-27 13:40:00,94.39,94.4,94.23,94.27,13083.0,84.1481,84.1571,84.0055,84.0412,13083.0
2022-06-27 13:45:00,94.28,94.31,94.14,94.3,34551.0,84.0501,84.0768,83.9253,84.0679,34551.0
2022-06-27 13:50:00,94.34,94.35,94.27,94.3,10969.0,84.1036,84.1125,84.0412,84.0679,10969.0
2022-06-27 13:55:00,94.29,94.35,94.28,94.31,11916.0,84.059,84.1125,84.0501,84.0768,11916.0
2022-06-27 14:00:00,94.32,94.33,94.21,94.33,14733.0,84.0857,84.0946,83.9877,84.0946,14733.0
2022-06-27 14:05:00,94.33,94.33,94.17,94.26,8889.0,84.0946,84.0946,83.952,84.0322,8889.0
2022-06-27 14:10:00,94.26,94.27,94.16,94.24,11518.0,84.0322,84.0412,83.9431,84.0144,11518.0
2022-06-27 14:15:00,94.25,94.33,94.25,94.33,8539.0,84.0233,84.0946,84.0233,84.0946,8539.0
2022-06-27 14:20:00,94.34,94.34,94.22,94.25,32958.0,84.1036,84.1036,83.9966,84.0233,32958.0
2022-06-27 14:25:00,94.25,94.27,94.17,94.18,14360.0,84.0233,84.0412,83.952,83.9609,14360.0
2022-06-27 14:30:00,94.18,94.34,94.18,94.33,25241.0,83.9609,84.1036,83.9609,84.0946,25241.0
2022-06-27 14:35:00,94.34,94.38,94.29,94.32,28334.0,84.1036,84.1392,84.059,84.0857,28334.0
2022-06-27 14:40:00,94.32,94.32,94.22,94.25,8209.0,84.0857,84.0857,83.9966,84.0233,8209.0
2022-06-27 14:45:00,94.22,94.3,94.19,94.27,13793.0,83.9966,84.0679,83.9698,84.0412,13793.0
2022-06-27 14:50:00,94.27,94.39,94.27,94.39,15745.0,84.0412,84.1481,84.0412,84.1481,15745.0
2022-06-27 14:55:00,94.39,94.39,94.24,94.27,44925.0,84.1481,84.1481,84.0144,84.0412,44925.0
2022-06-27 15:00:00,94.27,94.29,94.11,94.16,18053.0,84.0412,84.059,83.8985,83.9431,18053.0
2022-06-27 15:05:00,94.16,94.34,94.11,94.28,21021.0,83.9431,84.1036,83.8985,84.0501,21021.0
2022-06-27 15:10:00,94.26,94.46,94.24,94.46,38216.0,84.0322,84.2105,84.0144,84.2105,38216.0
2022-06-27 15:15:00,94.47,94.58,94.41,94.58,10641.0,84.2195,84.3175,84.166,84.3175,10641.0
2022-06-27 15:20:00,94.57,94.57,94.43,94.49,10899.0,84.3086,84.3086,84.1838,84.2373,10899.0
2022-06-27 15:25:00,94.5,94.58,94.47,94.58,10090.0,84.2462,84.3175,84.2195,84.3175,10090.0
2022-06-27 15:30:00,94.57,94.61,94.52,94.52,23645.0,84.3086,84.3443,84.264,84.264,23645.0
2022-06-27 15:35:00,94.54,94.56,94.48,94.52,24892.0,84.2819,84.2997,84.2284,84.264,24892.0
2022-06-27 15:40:00,94.52,94.84,94.5,94.84,37853.0,84.264,84.5493,84.2462,84.5493,37853.0
2022-06-27 15:45:00,94.82,95.02,94.81,95.01,43305.0,84.5315,84.7098,84.5226,84.7009,43305.0
2022-06-27 15:50:00,95.01,95.02,94.76,94.94,82306.0,84.7009,84.7098,84.478,84.6385,82306.0
2022-06-27 15:55:00,94.93,95.01,94.9,95.0,124310.0,84.6295,84.7009,84.6028,84.6919,124310.0
2022-06-28 09:30:00,95.09,95.3,94.78,95.3,53627.0,84.7722,84.9594,84.4958,84.9594,53627.0
2022-06-28 09:35:00,95.31,95.52,95.3,95.46,23575.0,84.9683,85.1555,84.9594,85.102,23575.0
2022-06-28 09:40:00,95.48,95.76,95.43,95.76,13755.0,85.1199,85.3695,85.0753,85.3695,13755.0
2022-06-28 09:45:00,95.77,95.96,95.72,95.81,15255.0,85.3784,85.5478,85.3338,85.4141,15255.0
2022-06-28 09:50:00,95.81,95.97,95.8,95.93,12036.0,85.4141,85.5567,85.4051,85.521,12036.0
2022-06-28 09:55:00,95.98,96.16,95.96,96.0,13494.0,85.5656,85.7261,85.5478,85.5834,13494.0
2022-06-28 10:00:00,96.0,96.12,95.93,95.96,16873.0,85.5834,85.6904,85.521,85.5478,16873.0
2022-06-28 10:05:00,95.96,96.04,95.82,95.85,16278.0,85.5478,85.6191,85.423,85.4497,16278.0
2022-06-28 10:10:00,95.79,95.96,95.78,95.82,16578.0,85.3962,85.5478,85.3873,85.423,16578.0
2022-06-28 10:15:00,95.82,96.05,95.76,96.05,19535.0,85.423,85.628,85.3695,85.628,19535.0
2022-06-28 10:20:00,96.05,96.07,95.95,96.05,15909.0,85.628,85.6458,85.5389,85.628,15909.0
2022-06-28 10:25:00,96.07,96.09,95.8,95.81,10524.0,85.6458,85.6637,85.4051,85.4141,10524.0
2022-06-28 10:30:00,95.8,96.02,95.8,95.97,12886.0,85.4051,85.6013,85.4051,85.5567,12886.0
2022-06-28 10:35:00,95.98,96.03,95.89,95.92,11688.0,85.5656,85.6102,85.4854,85.5121,11688.0
2022-06-28 10:40:00,95.93,96.04,95.91,96.03,15315.0,85.521,85.6191,85.5032,85.6102,15315.0
2022-06-28 10:45:00,96.05,96.16,95.85,95.93,19495.0,85.628,85.7261,85.4497,85.521,19495.0
2022-06-28 10:50:00,95.92,95.97,95.89,95.96,14547.0,85.5121,85.5567,85.4854,85.5478,14547.0
2022-06-28 10:55:00,95.95,96.14,95.92,96.14,15564.0,85.5389,85.7083,85.5121,85.7083,15564.0
2022-06-28 11:00:00,96.13,96.13,95.95,96.04,16310.0,85.6993,85.6993,85.5389,85.6191,16310.0
2022-06-28 11:05:00,96.07,96.1,95.93,96.02,9266.0,85.6458,85.6726,85.521,85.6013,9266.0
2022-06-28 11:10:00,96.04,96.19,96.01,96.19,17797.0,85.6191,85.7528,85.5924,85.7528,17797.0
2022-06-28 11:15:00,96.18,96.18,95.97,96.06,11122.0,85.7439,85.7439,85.5567,85.6369,11122.0
2022-06-28 11:20:00,96.09,96.13,95.87,95.9,20923.0,85.6637,85.6993,85.4675,85.4943,20923.0
2022-06-28 11:25:00,95.91,96.04,95.82,95.88,14954.0,85.5032,85.6191,85.423,85.4765,14954.0
2022-06-28 11:30:00,95.86,95.87,95.7,95.82,14071.0,85.4586,85.4675,85.316,85.423,14071.0
2022-06-28 11:35:00,95.84,95.92,95.8,95.86,17920.0,85.4408,85.5121,85.4051,85.4586,17920.0
2022-06-28 11:40:00,95.89,95.89,95.63,95.64,15604.0,85.4854,85.4854,85.2536,85.2625,15604.0
2022-06-28 11:45:00,95.6,95.75,95.6,95.75,11337.0,85.2268,85.3606,85.2268,85.3606,11337.0
2022-06-28 11:50:00,95.77,95.81,95.7,95.77,10751.0,85.3784,85.4141,85.316,85.3784,10751.0
2022-06-28 11:55:00,95.76,95.76,95.62,95.67,9787.0,85.3695,85.3695,85.2447,85.2892,9787.0
2022-06-28 12:00:00,95.69,95.8,95.54,95.55,19186.0,85.3071,85.4051,85.1734,85.1823,19186.0
2022-06-28 12:05:00,95.58,95.78,95.53,95.78,7156.0,85.209,85.3873,85.1644,85.3873,7156.0
2022-06-28 12:10:00,95.78,95.91,95.73,95.86,19444.0,85.3873,85.5032,85.3427,85.4586,19444.0
2022-06-28 12:15:00,95.86,95.86,95.61,95.62,7648.0,85.4586,85.4586,85.2358,85.2447,7648.0
2022-06-28 12:20:00,95.64,95.75,95.61,95.74,12313.0,85.2625,85.3606,85.2358,85.3517,12313.0
2022-06-28 12:25:00,95.75,95.92,95.75,95.91,11802.0,85.3606,85.5121,85.3606,85.5032,11802.0
2022-06-28 12:30:00,95.92,95.92,95.8,95.83,8976.0,85.5121,85.5121,85.4051,85.4319,8976.0
2022-06-28 12:35:00,95.8,95.88,95.8,95.81,7341.0,85.4051,85.4765,85.4051,85.4141,7341.0
2022-06-28 12:40:00,95.83,95.9,95.83,95.87,8773.0,85.4319,85.4943,85.4319,85.4675,8773.0
2022-06-28 12:45:00,95.92,95.95,95.8,95.8,8934.0,85.5121,85.5389,85.4051,85.4051,8934.0
2022-06-28 12:50:00,95.79,95.86,95.75,95.76,15988.0,85.3962,85.4586,85.3606,85.3695,15988.0
2022-06-28 12:55:00,95.77,95.84,95.75,95.83,16326.0,85.3784,85.4408,85.3606,85.4319,16326.0
2022-06-28 13:00:00,95.84,95.84,95.64,95.69,9027.0,85.4408,85.4408,85.2625,85.3071,9027.0
2022-06-28 13:05:00,95.7,95.72,95.51,95.52,11325.0,85.316,85.3338,85.1466,85.1555,11325.0
2022-06-28 13:10:00,95.5,95.53,95.35,95.35,16105.0,85.1377,85.1644,85.004,85.004,16105.0
2022-06-28 13:15:00,95.37,95.43,95.28,95.31,5958.0,85.0218,85.0753,84.9416,84.9683,5958.0
2022-06-28 13:20:00,95.34,95.46,95.32,95.46,13988.0,84.9951,85.102,84.9772,85.102,13988.0
2022-06-28 13:25:00,95.47,95.55,95.35,95.51,7848.0,85.111,85.1823,85.004,85.1466,7848.0
2022-06-28 13:30:00,95.52,95.57,95.49,95.53,7300.0,85.1555,85.2001,85.1288,85.1644,7300.0
2022-06-28 13:35:00,95.52,95.53,95.37,95.42,7836.0,85.1555,85.1644,85.0218,85.0664,7836.0
2022-06-28 13:40:00,95.37,95.56,95.37,95.53,9682.0,85.0218,85.1912,85.0218,85.1644,9682.0
2022-06-28 13:45:00,95.52,95.56,95.43,95.48,8230.0,85.1555,85.1912,85.0753,85.1199,8230.0
2022-06-28 13:50:00,95.51,95.57,95.48,95.53,11644.0,85.1466,85.2001,85.1199,85.1644,11644.0
2022-06-28 13:55:00,95.51,95.67,95.51,95.67,9315.0,85.1466,85.2892,85.1466,85.2892,9315.0
2022-06-28 14:00:00,95.64,95.73,95.62,95.66,10585.0,85.2625,85.3427,85.2447,85.2803,10585.0
2022-06-28 14:05:00,95.65,95.69,95.54,95.54,11566.0,85.2714,85.3071,85.1734,85.1734,11566.0
2022-06-28 14:10:00,95.54,95.6,95.45,95.45,12616.0,85.1734,85.2268,85.0931,85.0931,12616.0
2022-06-28 14:15:00,95.47,95.49,95.37,95.37,13683.0,85.111,85.1288,85.0218,85.0218,13683.0
2022-06-28 14:20:00,95.35,95.35,95.3,95.31,13239.0,85.004,85.004,84.9594,84.9683,13239.0
2022-06-28 14:25:00,95.29,95.4,95.29,95.4,8826.0,84.9505,85.0485,84.9505,85.0485,8826.0
2022-06-28 14:30:00,95.42,95.42,95.22,95.24,11754.0,85.0664,85.0664,84.8881,84.9059,11754.0
2022-06-28 14:35:00,95.22,95.24,95.11,95.11,12824.0,84.8881,84.9059,84.79,84.79,12824.0
2022-06-28 14:40:00,95.12,95.16,95.06,95.15,9365.0,84.7989,84.8346,84.7454,84.8257,9365.0
2022-06-28 14:45:00,95.16,95.27,95.13,95.25,13179.0,84.8346,84.9327,84.8078,84.9148,13179.0
2022-06-28 14:50:00,95.25,95.26,95.16,95.2,10286.0,84.9148,84.9237,84.8346,84.8702,10286.0
2022-06-28 14:55:00,95.21,95.32,95.18,95.3,11192.0,84.8792,84.9772,84.8524,84.9594,11192.0
2022-06-28 15:00:00,95.3,95.3,95.17,95.2,14393.0,84.9594,84.9594,84.8435,84.8702,14393.0
2022-06-28 15:05:00,95.18,95.28,95.14,95.28,18335.0,84.8524,84.9416,84.8168,84.9416,18335.0
2022-06-28 15:10:00,95.29,95.37,95.28,95.33,10477.0,84.9505,85.0218,84.9416,84.9861,10477.0
2022-06-28 15:15:00,95.31,95.34,95.27,95.3,14022.0,84.9683,84.9951,84.9327,84.9594,14022.0
2022-06-28 15:20:00,95.29,95.4,95.23,95.4,14239.0,84.9505,85.0485,84.897,85.0485,14239.0
2022-06-28 15:25:00,95.41,95.43,95.26,95.35,18580.0,85.0575,85.0753,84.9237,85.004,18580.0
2022-06-28 15:30:00,95.34,95.35,95.11,95.11,20020.0,84.9951,85.004,84.79,84.79,20020.0
2022-06-28 15:35:00,95.12,95.18,95.01,95.18,18313.0,84.7989,84.8524,84.7009,84.8524,18313.0
2022-06-28 15:40:00,95.19,95.23,95.14,95.18,30057.0,84.8613,84.897,84.8168,84.8524,30057.0
2022-06-28 15:45:00,95.18,95.23,95.14,95.21,41905.0,84.8524,84.897,84.8168,84.8792,41905.0
2022-06-28 15:50:00,95.21,95.28,95.08,95.21,85297.0,84.8792,84.9416,84.7633,84.8792,85297.0
2022-06-28 15:55:00,95.19,95.2,95.02,95.08,177666.0,84.8613,84.8702,84.7098,84.7633,177666.0
2022-06-29 09:30:00,95.18,95.72,95.18,95.49,36270.0,84.8524,85.3338,84.8524,85.1288,36270.0
2022-06-29 09:35:00,95.5,95.61,95.42,95.61,10136.0,85.1377,85.2358,85.0664,85.2358,10136.0
2022-06-29 09:40:00,95.57,95.62,95.39,95.56,11385.0,85.2001,85.2447,85.0396,85.1912,11385.0
2022-06-29 09:45:00,95.52,95.64,95.27,95.29,11818.0,85.1555,85.2625,84.9327,84.9505,11818.0
2022-06-29 09:50:00,95.38,95.71,95.31,95.68,22102.0,85.0307,85.3249,84.9683,85.2982,22102.0
2022-06-29 09:55:00,95.63,95.63,95.47,95.58,8558.0,85.2536,85.2536,85.111,85.209,8558.0
2022-06-29 10:00:00,95.6,95.64,95.5,95.5,15619.0,85.2268,85.2625,85.1377,85.1377,15619.0
2022-06-29 10:05:00,95.47,95.5,95.26,95.32,12299.0,85.111,85.1377,84.9237,84.9772,12299.0
2022-06-29 10:10:00,95.31,95.49,95.29,95.47,15266.0,84.9683,85.1288,84.9505,85.111,15266.0
2022-06-29 10:15:00,95.49,95.55,95.37,95.38,9974.0,85.1288,85.1823,85.0218,85.0307,9974.0
2022-06-29 10:20:00,95.36,95.49,95.29,95.47,7389.0,85.0129,85.1288,84.9505,85.111,7389.0
2022-06-29 10:25:00,95.47,95.57,95.38,95.5,8398.0,85.111,85.2001,85.0307,85.1377,8398.0
2022-06-29 10:30:00,95.55,95.6,95.47,95.51,7518.0,85.1823,85.2268,85.111,85.1466,7518.0
2022-06-29 10:35:00,95.5,95.54,95.27,95.37,7162.0,85.1377,85.1734,84.9327,85.0218,7162.0
2022-06-29 10:40:00,95.39,95.44,95.23,95.25,12432.0,85.0396,85.0842,84.897,84.9148,12432.0
2022-06-29 10:45:00,95.25,95.35,95.23,95.27,8071.0,84.9148,85.004,84.897,84.9327,8071.0
2022-06-29 10:50:00,95.28,95.32,95.18,95.21,12126.0,84.9416,84.9772,84.8524,84.8792,12126.0
2022-06-29 10:55:00,95.2,95.28,95.13,95.23,28496.0,84.8702,84.9416,84.8078,84.897,28496.0
2022-06-29 11:00:00,95.21,95.4,95.2,95.4,18951.0,84.8792,85.0485,84.8702,85.0485,18951.0
2022-06-29 11:05:00,95.45,95.49,95.31,95.4,35037.0,85.0931,85.1288,84.9683,85.0485,35037.0
2022-06-29 11:10:00,95.42,95.42,95.21,95.22,6381.0,85.0664,85.0664,84.8792,84.8881,6381.0
2022-06-29 11:15:00,95.23,95.26,95.18,95.19,9357.0,84.897,84.9237,84.8524,84.8613,9357.0
2022-06-29 11:20:00,95.19,95.19,94.99,95.05,12386.0,84.8613,84.8613,84.683,84.7365,12386.0
2022-06-29 11:25:00,95.1,95.1,94.93,94.94,22305.0,84.7811,84.7811,84.6295,84.6385,22305.0
2022-06-29 11:30:00,94.96,95.01,94.88,94.96,11215.0,84.6563,84.7009,84.585,84.6563,11215.0
2022-06-29 11:35:00,94.98,95.08,94.97,95.03,12802.0,84.6741,84.7633,84.6652,84.7187,12802.0
2022-06-29 11:40:00,95.01,95.09,95.0,95.05,10550.0,84.7009,84.7722,84.6919,84.7365,10550.0
2022-06-29 11:45:00,95.05,95.11,95.01,95.03,10748.0,84.7365,84.79,84.7009,84.7187,10748.0
2022-06-29 11:50:00,95.02,95.08,95.01,95.06,8465.0,84.7098,84.7633,84.7009,84.7454,8465.0
2022-06-29 11:55:00,95.06,95.07,94.89,94.92,6890.0,84.7454,84.7544,84.5939,84.6206,6890.0
2022-06-29 12:00:00,94.95,95.14,94.86,95.13,10135.0,84.6474,84.8168,84.5671,84.8078,10135.0
2022-06-29 12:05:00,95.14,95.33,95.13,95.25,13597.0,84.8168,84.9861,84.8078,84.9148,13597.0
2022-06-29 12:10:00,95.23,95.26,95.11,95.21,8633.0,84.897,84.9237,84.79,84.8792,8633.0
2022-06-29 12:15:00,95.2,95.23,94.96,95.05,7909.0,84.8702,84.897,84.6563,84.7365,7909.0
2022-06-29 12:20:00,95.06,95.15,95.02,95.06,7623.0,84.7454,84.8257,84.7098,84.7454,7623.0
2022-06-29 12:25:00,95.04,95.05,94.95,94.96,7867.0,84.7276,84.7365,84.6474,84.6563,7867.0
2022-06-29 12:30:00,94.96,95.09,94.93,94.97,8324.0,84.6563,84.7722,84.6295,84.6652,8324.0
2022-06-29 12:35:00,94.96,95.19,94.94,95.15,16669.0,84.6563,84.8613,84.6385,84.8257,16669.0
2022-06-29 12:40:00,95.13,95.14,95.05,95.14,6612.0,84.8078,84.8168,84.7365,84.8168,6612.0
2022-06-29 12:45:00,95.13,95.15,95.02,95.06,6509.0,84.8078,84.8257,84.7098,84.7454,6509.0
2022-06-29 12:50:00,95.06,95.25,95.05,95.2,11942.0,84.7454,84.9148,84.7365,84.8702,11942.0
2022-06-29 12:55:00,95.17,95.33,95.16,95.32,7722.0,84.8435,84.9861,84.8346,84.9772,7722.0
2022-06-29 13:00:00,95.3,95.3,95.0,95.06,16435.0,84.9594,84.9594,84.6919,84.7454,16435.0
2022-06-29 13:05:00,95.07,95.1,94.97,95.1,10439.0,84.7544,84.7811,84.6652,84.7811,10439.0
2022-06-29 13:10:00,95.1,95.14,94.92,94.95,11042.0,84.7811,84.8168,84.6206,84.6474,11042.0
2022-06-29 13:15:00,94.95,94.97,94.9,94.9,3759.0,84.6474,84.6652,84.6028,84.6028,3759.0
2022-06-29 13:20:00,94.89,94.97,94.88,94.97,13941.0,84.5939,84.6652,84.585,84.6652,13941.0
2022-06-29 13:25:00,94.95,94.97,94.8,94.95,18328.0,84.6474,84.6652,84.5136,84.6474,18328.0
2022-06-29 13:30:00,94.92,94.98,94.83,94.86,7050.0,84.6206,84.6741,84.5404,84.5671,7050.0
2022-06-29 13:35:00,94.86,94.91,94.84,94.87,12351.0,84.5671,84.6117,84.5493,84.5761,12351.0
2022-06-29 13:40:00,94.87,94.95,94.85,94.94,7394.0,84.5761,84.6474,84.5582,84.6385,7394.0
2022-06-29 13:45:00,94.94,94.96,94.92,94.94,3847.0,84.6385,84.6563,84.6206,84.6385,3847.0
2022-06-29 13:50:00,94.93,95.03,94.93,95.02,8954.0,84.6295,84.7187,84.6295,84.7098,8954.0
2022-06-29 13:55:00,95.05,95.21,95.03,95.21,10293.0,84.7365,84.8792,84.7187,84.8792,10293.0
2022-06-29 14:00:00,95.24,95.39,95.22,95.34,12764.0,84.9059,85.0396,84.8881,84.9951,12764.0
2022-06-29 14:05:00,95.37,95.38,95.28,95.3,4664.0,85.0218,85.0307,84.9416,84.9594,4664.0
2022-06-29 14:10:00,95.28,95.36,95.22,95.34,10164.0,84.9416,85.0129,84.8881,84.9951,10164.0
2022-06-29 14:15:00,95.35,95.38,95.28,95.31,5059.0,85.004,85.0307,84.9416,84.9683,5059.0
2022-06-29 14:20:00,95.3,95.3,95.21,95.23,7222.0,84.9594,84.9594,84.8792,84.897,7222.0
2022-06-29 14:25:00,95.24,95.28,95.18,95.25,7117.0,84.9059,84.9416,84.8524,84.9148,7117.0
2022-06-29 14:30:00,95.27,95.3,95.22,95.26,5707.0,84.9327,84.9594,84.8881,84.9237,5707.0
2022-06-29 14:35:00,95.24,95.25,95.19,95.19,8283.0,84.9059,84.9148,84.8613,84.8613,8283.0
2022-06-29 14:40:00,95.17,95.18,95.05,95.09,4164.0,84.8435,84.8524,84.7365,84.7722,4164.0
2022-06-29 14:45:00,95.1,95.1,94.98,95.04,5351.0,84.7811,84.7811,84.6741,84.7276,5351.0
2022-06-29 14:50:00,95.05,95.16,95.03,95.15,20573.0,84.7365,84.8346,84.7187,84.8257,20573.0
2022-06-29 14:55:00,95.16,95.22,95.1,95.15,17733.0,84.8346,84.8881,84.7811,84.8257,17733.0
2022-06-29 15:00:00,95.16,95.18,95.04,95.14,6266.0,84.8346,84.8524,84.7276,84.8168,6266.0
2022-06-29 15:05:00,95.14,95.21,95.07,95.21,10357.0,84.8168,84.8792,84.7544,84.8792,10357.0
2022-06-29 15:10:00,95.18,95.19,95.09,95.17,6800.0,84.8524,84.8613,84.7722,84.8435,6800.0
2022-06-29 15:15:00,95.17,95.41,95.13,95.34,9604.0,84.8435,85.0575,84.8078,84.9951,9604.0
2022-06-29 15:20:00,95.35,95.43,95.34,95.4,12185.0,85.004,85.0753,84.9951,85.0485,12185.0
2022-06-29 15:25:00,95.41,95.54,95.39,95.54,19039.0,85.0575,85.1734,85.0396,85.1734,19039.0
2022-06-29 15:30:00,95.54,95.54,95.21,95.25,18022.0,85.1734,85.1734,84.8792,84.9148,18022.0
2022-06-29 15:35:00,95.23,95.32,95.19,95.24,19002.0,84.897,84.9772,84.8613,84.9059,19002.0
2022-06-29 15:40:00,95.24,95.35,95.21,95.33,17736.0,84.9059,85.004,84.8792,84.9861,17736.0
2022-06-29 15:45:00,95.34,95.39,95.24,95.29,18775.0,84.9951,85.0396,84.9059,84.9505,18775.0
2022-06-29 15:50:00,95.32,95.46,95.29,95.44,40101.0,84.9772,85.102,84.9505,85.0842,40101.0
2022-06-29 15:55:00,95.45,95.5,95.34,95.36,99421.0,85.0931,85.1377,84.9951,85.0129,99421.0
2022-06-30 09:30:00,94.61,95.13,94.49,94.8,77817.0,84.3443,84.8078,84.2373,84.5136,77817.0
2022-06-30 09:35:00,94.76,94.77,94.54,94.73,5299.0,84.478,84.4869,84.2819,84.4512,5299.0
2022-06-30 09:40:00,94.62,95.13,94.56,95.13,4845.0,84.3532,84.8078,84.2997,84.8078,4845.0
2022-06-30 09:45:00,95.1,95.69,95.0,95.69,23715.0,84.7811,85.3071,84.6919,85.3071,23715.0
2022-06-30 09:50:00,95.65,96.11,95.54,96.1,23646.0,85.2714,85.6815,85.1734,85.6726,23646.0
2022-06-30 09:55:00,96.12,96.12,95.6,95.74,18339.0,85.6904,85.6904,85.2268,85.3517,18339.0
2022-06-30 10:00:00,95.62,95.85,95.52,95.85,15425.0,85.2447,85.4497,85.1555,85.4497,15425.0
2022-06-30 10:05:00,95.83,96.15,95.81,96.15,24401.0,85.4319,85.7172,85.4141,85.7172,24401.0
2022-06-30 10:10:00,96.11,96.31,96.02,96.13,10588.0,85.6815,85.8598,85.6013,85.6993,10588.0
2022-06-30 10:15:00,96.1,96.18,96.02,96.04,4662.0,85.6726,85.7439,85.6013,85.6191,4662.0
2022-06-30 10:20:00,95.98,96.1,95.84,95.99,18208.0,85.5656,85.6726,85.4408,85.5745,18208.0
2022-06-30 10:25:00,95.96,96.13,95.95,96.08,6845.0,85.5478,85.6993,85.5389,85.6548,6845.0
2022-06-30 10:30:00,96.1,96.43,96.09,96.17,45212.0,85.6726,85.9668,85.6637,85.735,45212.0
2022-06-30 10:35:00,96.2,96.37,96.2,96.35,7901.0,85.7617,85.9133,85.7617,85.8955,7901.0
2022-06-30 10:40:00,96.36,96.44,96.2,96.26,27501.0,85.9044,85.9757,85.7617,85.8152,27501.0
2022-06-30 10:45:00,96.24,96.32,96.13,96.32,10926.0,85.7974,85.8687,85.6993,85.8687,10926.0
2022-06-30 10:50:00,96.33,96.43,96.23,96.41,16663.0,85.8776,85.9668,85.7885,85.949,16663.0
2022-06-30 10:55:00,96.41,96.48,96.24,96.26,11343.0,85.949,86.0114,85.7974,85.8152,11343.0
2022-06-30 11:00:00,96.26,96.3,96.09,96.17,68684.0,85.8152,85.8509,85.6637,85.735,68684.0
2022-06-30 11:05:00,96.16,96.22,96.03,96.1,53233.0,85.7261,85.7796,85.6102,85.6726,53233.0
2022-06-30 11:10:00,96.14,96.17,96.06,96.06,16457.0,85.7083,85.735,85.6369,85.6369,16457.0
2022-06-30 11:15:00,96.06,96.06,95.86,95.87,16566.0,85.6369,85.6369,85.4586,85.4675,16566.0
2022-06-30 11:20:00,95.88,95.93,95.69,95.8,10504.0,85.4765,85.521,85.3071,85.4051,10504.0
2022-06-30 11:25:00,95.93,95.94,95.83,95.85,3805.0,85.521,85.53,85.4319,85.4497,3805.0
2022-06-30 11:30:00,95.84,96.0,95.84,95.97,10904.0,85.4408,85.5834,85.4408,85.5567,10904.0
2022-06-30 11:35:00,95.97,95.97,95.84,95.85,7641.0,85.5567,85.5567,85.4408,85.4497,7641.0
2022-06-30 11:40:00,95.86,95.91,95.82,95.91,6220.0,85.4586,85.5032,85.423,85.5032,6220.0
2022-06-30 11:45:00,95.93,95.93,95.76,95.82,7701.0,85.521,85.521,85.3695,85.423,7701.0
2022-06-30 11:50:00,95.79,95.89,95.78,95.89,19058.0,85.3962,85.4854,85.3873,85.4854,19058.0
2022-06-30 11:55:00,95.88,96.11,95.87,96.04,54715.0,85.4765,85.6815,85.4675,85.6191,54715.0
2022-06-30 12:00:00,96.03,96.19,95.99,96.15,18334.0,85.6102,85.7528,85.5745,85.7172,18334.0
2022-06-30 12:05:00,96.15,96.15,95.97,95.99,8014.0,85.7172,85.7172,85.5567,85.5745,8014.0
2022-06-30 12:10:00,95.98,96.01,95.9,95.98,4522.0,85.5656,85.5924,85.4943,85.5656,4522.0
2022-06-30 12:15:00,95.97,96.08,95.97,96.07,2924.0,85.5567,85.6548,85.5567,85.6458,2924.0
2022-06-30 12:20:00,96.02,96.17,96.0,96.12,11245.0,85.6013,85.735,85.5834,85.6904,11245.0
2022-06-30 12:25:00,96.13,96.33,96.13,96.33,4337.0,85.6993,85.8776,85.6993,85.8776,4337.0
2022-06-30 12:30:00,96.36,96.36,96.22,96.22,10615.0,85.9044,85.9044,85.7796,85.7796,10615.0
2022-06-30 12:35:00,96.22,96.24,96.15,96.19,15295.0,85.7796,85.7974,85.7172,85.7528,15295.0
2022-06-30 12:40:00,96.2,96.29,96.17,96.29,9995.0,85.7617,85.842,85.735,85.842,9995.0
2022-06-30 12:45:00,96.29,96.31,96.25,96.29,11352.0,85.842,85.8598,85.8063,85.842,11352.0
2022-06-30 12:50:00,96.26,96.4,96.21,96.39,7250.0,85.8152,85.94,85.7707,85.9311,7250.0
2022-06-30 12:55:00,96.42,96.44,96.31,96.35,12267.0,85.9579,85.9757,85.8598,85.8955,12267.0
2022-06-30 13:00:00,96.35,96.44,96.34,96.41,9052.0,85.8955,85.9757,85.8866,85.949,9052.0
2022-06-30 13:05:00,96.41,96.41,96.3,96.33,7473.0,85.949,85.949,85.8509,85.8776,7473.0
2022-06-30 13:10:00,96.32,96.32,96.13,96.13,19806.0,85.8687,85.8687,85.6993,85.6993,19806.0
2022-06-30 13:15:00,96.12,96.27,96.12,96.25,8270.0,85.6904,85.8241,85.6904,85.8063,8270.0
2022-06-30 13:20:00,96.27,96.4,96.27,96.4,8998.0,85.8241,85.94,85.8241,85.94,8998.0
2022-06-30 13:25:00,96.38,96.47,96.38,96.44,8143.0,85.9222,86.0024,85.9222,85.9757,8143.0
2022-06-30 13:30:00,96.42,96.5,96.39,96.44,19439.0,85.9579,86.0292,85.9311,85.9757,19439.0
2022-06-30 13:35:00,96.44,96.49,96.42,96.48,9721.0,85.9757,86.0203,85.9579,86.0114,9721.0
2022-06-30 13:40:00,96.49,96.52,96.37,96.37,75662.0,86.0203,86.047,85.9133,85.9133,75662.0
2022-06-30 13:45:00,96.38,96.48,96.33,96.48,8266.0,85.9222,86.0114,85.8776,86.0114,8266.0
2022-06-30 13:50:00,96.48,96.65,96.43,96.58,14621.0,86.0114,86.1629,85.9668,86.1005,14621.0
2022-06-30 13:55:00,96.59,96.59,96.48,96.51,19307.0,86.1094,86.1094,86.0114,86.0381,19307.0
2022-06-30 14:00:00,96.51,96.52,96.43,96.51,15743.0,86.0381,86.047,85.9668,86.0381,15743.0
2022-06-30 14:05:00,96.5,96.55,96.37,96.43,10354.0,86.0292,86.0738,85.9133,85.9668,10354.0
2022-06-30 14:10:00,96.44,96.47,96.29,96.3,11085.0,85.9757,86.0024,85.842,85.8509,11085.0
2022-06-30 14:15:00,96.28,96.4,96.23,96.34,25159.0,85.8331,85.94,85.7885,85.8866,25159.0
2022-06-30 14:20:00,96.34,96.34,96.05,96.05,25074.0,85.8866,85.8866,85.628,85.628,25074.0
2022-06-30 14:25:00,96.06,96.21,95.95,96.18,13403.0,85.6369,85.7707,85.5389,85.7439,13403.0
2022-06-30 14:30:00,96.19,96.35,96.18,96.24,21270.0,85.7528,85.8955,85.7439,85.7974,21270.0
2022-06-30 14:35:00,96.22,96.28,96.18,96.27,10714.0,85.7796,85.8331,85.7439,85.8241,10714.0
2022-06-30 14:40:00,96.25,96.31,96.0,96.03,13889.0,85.8063,85.8598,85.5834,85.6102,13889.0
2022-06-30 14:45:00,96.01,96.13,95.98,95.99,8588.0,85.5924,85.6993,85.5656,85.5745,8588.0
2022-06-30 14:50:00,95.99,96.03,95.94,96.02,8167.0,85.5745,85.6102,85.53,85.6013,8167.0
2022-06-30 14:55:00,96.01,96.13,95.98,96.09,10817.0,85.5924,85.6993,85.5656,85.6637,10817.0
2022-06-30 15:00:00,96.1,96.13,96.04,96.1,19236.0,85.6726,85.6993,85.6191,85.6726,19236.0
2022-06-30 15:05:00,96.08,96.08,95.76,95.79,10539.0,85.6548,85.6548,85.3695,85.3962,10539.0
2022-06-30 15:10:00,95.78,95.93,95.74,95.91,11433.0,85.3873,85.521,85.3517,85.5032,11433.0
2022-06-30 15:15:00,95.92,95.95,95.73,95.8,12199.0,85.5121,85.5389,85.3427,85.4051,12199.0
2022-06-30 15:20:00,95.82,95.93,95.76,95.92,27391.0,85.423,85.521,85.3695,85.5121,27391.0
2022-06-30 15:25:00,95.92,96.09,95.88,96.09,26888.0,85.5121,85.6637,85.4765,85.6637,26888.0
2022-06-30 15:30:00,96.1,96.3,96.09,96.29,66998.0,85.6726,85.8509,85.6637,85.842,66998.0
2022-06-30 15:35:00,96.27,96.41,96.21,96.28,19689.0,85.8241,85.949,85.7707,85.8331,19689.0
2022-06-30 15:40:00,96.26,96.3,95.87,95.94,25987.0,85.8152,85.8509,85.4675,85.53,25987.0
2022-06-30 15:45:00,95.94,96.21,95.92,96.06,35397.0,85.53,85.7707,85.5121,85.6369,35397.0
2022-06-30 15:50:00,96.04,96.17,95.53,95.63,104535.0,85.6191,85.735,85.1644,85.2536,104535.0
2022-06-30 15:55:00,95.61,95.95,95.52,95.94,198789.0,85.2358,85.5389,85.1555,85.53,198789.0
2022-07-01 09:30:00,96.11,96.25,95.39,96.11,83646.0,85.6815,85.8063,85.0396,85.6815,83646.0
2022-07-01 09:35:00,96.11,96.44,96.09,96.42,23882.0,85.6815,85.9757,85.6637,85.9579,23882.0
2022-07-01 09:40:00,96.42,96.97,96.34,96.81,42927.0,85.9579,86.4482,85.8866,86.3056,42927.0
2022-07-01 09:45:00,96.83,96.83,96.55,96.56,35180.0,86.3234,86.3234,86.0738,86.0827,35180.0
2022-07-01 09:50:00,96.55,96.58,96.4,96.4,18078.0,86.0738,86.1005,85.94,85.94,18078.0
2022-07-01 09:55:00,96.38,96.42,96.23,96.25,24396.0,85.9222,85.9579,85.7885,85.8063,24396.0
2022-07-01 10:00:00,96.25,96.37,96.06,96.16,55742.0,85.8063,85.9133,85.6369,85.7261,55742.0
2022-07-01 10:05:00,96.19,96.26,95.91,96.0,20551.0,85.7528,85.8152,85.5032,85.5834,20551.0
2022-07-01 10:10:00,96.01,96.01,95.69,95.79,10910.0,85.5924,85.5924,85.3071,85.3962,10910.0
2022-07-01 10:15:00,95.79,96.03,95.79,95.91,21456.0,85.3962,85.6102,85.3962,85.5032,21456.0
2022-07-01 10:20:00,95.89,96.07,95.87,96.02,18979.0,85.4854,85.6458,85.4675,85.6013,18979.0
2022-07-01 10:25:00,96.03,96.47,95.99,96.47,21710.0,85.6102,86.0024,85.5745,86.0024,21710.0
2022-07-01 10:30:00,96.46,96.87,96.46,96.87,14590.0,85.9935,86.359,85.9935,86.359,14590.0
2022-07-01 10:35:00,96.85,96.96,96.83,96.93,13471.0,86.3412,86.4393,86.3234,86.4125,13471.0
2022-07-01 10:40:00,96.9,97.07,96.9,96.99,11080.0,86.3858,86.5373,86.3858,86.466,11080.0
2022-07-01 10:45:00,97.02,97.23,97.02,97.22,12524.0,86.4928,86.68,86.4928,86.6711,12524.0
2022-07-01 10:50:00,97.17,97.17,96.95,97.09,8220.0,86.6265,86.6265,86.4304,86.5552,8220.0
2022-07-01 10:55:00,97.09,97.19,96.99,97.08,17565.0,86.5552,86.6443,86.466,86.5463,17565.0
2022-07-01 11:00:00,97.08,97.19,97.03,97.11,12922.0,86.5463,86.6443,86.5017,86.573,12922.0
2022-07-01 11:05:00,97.08,97.22,97.08,97.16,15651.0,86.5463,86.6711,86.5463,86.6176,15651.0
2022-07-01 11:10:00,97.15,97.29,97.13,97.15,41956.0,86.6087,86.7335,86.5908,86.6087,41956.0
2022-07-01 11:15:00,97.15,97.36,97.14,97.2,24523.0,86.6087,86.7959,86.5997,86.6532,24523.0
2022-07-01 11:20:00,97.15,97.21,97.05,97.05,9383.0,86.6087,86.6622,86.5195,86.5195,9383.0
2022-07-01 11:25:00,97.04,97.15,97.04,97.1,18576.0,86.5106,86.6087,86.5106,86.5641,18576.0
2022-07-01 11:30:00,97.11,97.42,97.06,97.35,9129.0,86.573,86.8494,86.5284,86.787,9129.0
2022-07-01 11:35:00,97.35,97.45,97.3,97.32,9971.0,86.787,86.8761,86.7424,86.7602,9971.0
2022-07-01 11:40:00,97.37,97.38,97.22,97.25,7688.0,86.8048,86.8137,86.6711,86.6978,7688.0
2022-07-01 11:45:00,97.27,97.4,97.26,97.31,11392.0,86.7156,86.8315,86.7067,86.7513,11392.0
2022-07-01 11:50:00,97.3,97.3,97.05,97.05,7793.0,86.7424,86.7424,86.5195,86.5195,7793.0
2022-07-01 11:55:00,96.98,97.04,96.8,96.9,7881.0,86.4571,86.5106,86.2966,86.3858,7881.0
2022-07-01 12:00:00,96.9,96.95,96.89,96.93,16565.0,86.3858,86.4304,86.3769,86.4125,16565.0
2022-07-01 12:05:00,96.96,97.06,96.89,96.89,7655.0,86.4393,86.5284,86.3769,86.3769,7655.0
2022-07-01 12:10:00,96.93,96.93,96.79,96.79,5871.0,86.4125,86.4125,86.2877,86.2877,5871.0
2022-07-01 12:15:00,96.8,96.99,96.79,96.98,14737.0,86.2966,86.466,86.2877,86.4571,14737.0
2022-07-01 12:20:00,96.97,97.04,96.91,97.04,4749.0,86.4482,86.5106,86.3947,86.5106,4749.0
2022-07-01 12:25:00,97.05,97.1,96.94,97.04,8615.0,86.5195,86.5641,86.4214,86.5106,8615.0
2022-07-01 12:30:00,97.05,97.23,97.04,97.05,12223.0,86.5195,86.68,86.5106,86.5195,12223.0
2022-07-01 12:35:00,97.03,97.08,97.01,97.01,4310.0,86.5017,86.5463,86.4839,86.4839,4310.0
2022-07-01 12:40:00,96.99,97.03,96.95,96.98,9066.0,86.466,86.5017,86.4304,86.4571,9066.0
2022-07-01 12:45:00,96.95,97.05,96.89,97.05,8978.0,86.4304,86.5195,86.3769,86.5195,8978.0
2022-07-01 12:50:00,97.05,97.07,97.0,97.06,13188.0,86.5195,86.5373,86.4749,86.5284,13188.0
2022-07-01 12:55:00,97.03,97.04,96.77,96.77,15200.0,86.5017,86.5106,86.2699,86.2699,15200.0
2022-07-01 13:00:00,96.77,96.93,96.77,96.87,7599.0,86.2699,86.4125,86.2699,86.359,7599.0
2022-07-01 13:05:00,96.87,96.99,96.81,96.98,24867.0,86.359,86.466,86.3056,86.4571,24867.0
2022-07-01 13:10:00,96.98,97.04,96.95,97.0,11465.0,86.4571,86.5106,86.4304,86.4749,11465.0
2022-07-01 13:15:00,97.01,97.1,96.92,97.01,18320.0,86.4839,86.5641,86.4036,86.4839,18320.0
2022-07-01 13:20:00,97.01,97.07,96.94,97.07,8317.0,86.4839,86.5373,86.4214,86.5373,8317.0
2022-07-01 13:25:00,97.08,97.15,97.05,97.09,23904.0,86.5463,86.6087,86.5195,86.5552,23904.0
2022-07-01 13:30:00,97.1,97.25,97.1,97.25,42069.0,86.5641,86.6978,86.5641,86.6978,42069.0
2022-07-01 13:35:00,97.26,97.49,97.2,97.4,13889.0,86.7067,86.9118,86.6532,86.8315,13889.0
2022-07-01 13:40:00,97.41,97.5,97.37,97.38,7665.0,86.8404,86.9207,86.8048,86.8137,7665.0
2022-07-01 13:45:00,97.39,97.53,97.39,97.51,5567.0,86.8226,86.9474,86.8226,86.9296,5567.0
2022-07-01 13:50:00,97.5,97.51,97.37,97.37,6493.0,86.9207,86.9296,86.8048,86.8048,6493.0
2022-07-01 13:55:00,97.39,97.46,97.33,97.44,7127.0,86.8226,86.885,86.7691,86.8672,7127.0
2022-07-01 14:00:00,97.43,97.46,97.37,97.37,12308.0,86.8583,86.885,86.8048,86.8048,12308.0
2022-07-01 14:05:00,97.4,97.43,97.29,97.38,11442.0,86.8315,86.8583,86.7335,86.8137,11442.0
2022-07-01 14:10:00,97.39,97.4,97.27,97.38,11557.0,86.8226,86.8315,86.7156,86.8137,11557.0
2022-07-01 14:15:00,97.38,97.5,97.36,97.5,11327.0,86.8137,86.9207,86.7959,86.9207,11327.0
2022-07-01 14:20:00,97.49,97.67,97.47,97.67,7303.0,86.9118,87.0722,86.8939,87.0722,7303.0
2022-07-01 14:25:00,97.67,97.69,97.59,97.62,17933.0,87.0722,87.0901,87.0009,87.0277,17933.0
2022-07-01 14:30:00,97.63,97.78,97.63,97.78,13145.0,87.0366,87.1703,87.0366,87.1703,13145.0
2022-07-01 14:35:00,97.78,97.78,97.67,97.69,12615.0,87.1703,87.1703,87.0722,87.0901,12615.0
2022-07-01 14:40:00,97.69,97.69,97.52,97.52,15980.0,87.0901,87.0901,86.9385,86.9385,15980.0
2022-07-01 14:45:00,97.51,97.62,97.49,97.58,27540.0,86.9296,87.0277,86.9118,86.992,27540.0
2022-07-01 14:50:00,97.58,97.62,97.39,97.4,10361.0,86.992,87.0277,86.8226,86.8315,10361.0
2022-07-01 14:55:00,97.39,97.55,97.37,97.54,10916.0,86.8226,86.9653,86.8048,86.9563,10916.0
2022-07-01 15:00:00,97.55,97.58,97.39,97.46,17388.0,86.9653,86.992,86.8226,86.885,17388.0
2022-07-01 15:05:00,97.47,97.69,97.47,97.67,8631.0,86.8939,87.0901,86.8939,87.0722,8631.0
2022-07-01 15:10:00,97.67,97.79,97.64,97.77,18471.0,87.0722,87.1792,87.0455,87.1614,18471.0
2022-07-01 15:15:00,97.77,97.81,97.7,97.79,9788.0,87.1614,87.197,87.099,87.1792,9788.0
2022-07-01 15:20:00,97.78,97.78,97.62,97.67,8110.0,87.1703,87.1703,87.0277,87.0722,8110.0
2022-07-01 15:25:00,97.66,97.7,97.58,97.61,15530.0,87.0633,87.099,86.992,87.0187,15530.0
2022-07-01 15:30:00,97.61,97.8,97.6,97.74,20946.0,87.0187,87.1881,87.0098,87.1346,20946.0
2022-07-01 15:35:00,97.74,97.93,97.74,97.92,29895.0,87.1346,87.304,87.1346,87.2951,29895.0
2022-07-01 15:40:00,97.93,98.02,97.93,97.95,35261.0,87.304,87.3843,87.304,87.3219,35261.0
2022-07-01 15:45:00,97.95,97.97,97.84,97.84,30601.0,87.3219,87.3397,87.2238,87.2238,30601.0
2022-07-01 15:50:00,97.87,97.97,97.59,97.81,78041.0,87.2505,87.3397,87.0009,87.197,78041.0
2022-07-01 15:55:00,97.79,97.97,97.76,97.94,100305.0,87.1792,87.3397,87.1525,87.3129,100305.0
2022-07-05 09:30:00,97.62,97.8,96.98,97.01,50197.0,87.0277,87.1881,86.4571,86.4839,50197.0
2022-07-05 09:35:00,96.96,97.07,96.72,96.78,14603.0,86.4393,86.5373,86.2253,86.2788,14603.0
2022-07-05 09:40:00,96.73,96.82,96.3,96.38,17073.0,86.2342,86.3145,85.8509,85.9222,17073.0
2022-07-05 09:45:00,96.39,96.63,96.32,96.45,19207.0,85.9311,86.1451,85.8687,85.9846,19207.0
2022-07-05 09:50:00,96.42,96.54,96.24,96.25,30950.0,85.9579,86.0648,85.7974,85.8063,30950.0
2022-07-05 09:55:00,96.23,96.38,96.17,96.21,7531.0,85.7885,85.9222,85.735,85.7707,7531.0
2022-07-05 10:00:00,96.2,96.29,96.1,96.11,16878.0,85.7617,85.842,85.6726,85.6815,16878.0
2022-07-05 10:05:00,96.1,96.14,95.92,96.05,13589.0,85.6726,85.7083,85.5121,85.628,13589.0
2022-07-05 10:10:00,95.98,96.16,95.87,95.91,15548.0,85.5656,85.7261,85.4675,85.5032,15548.0
2022-07-05 10:15:00,95.92,95.92,95.4,95.51,21048.0,85.5121,85.5121,85.0485,85.1466,21048.0
2022-07-05 10:20:00,95.49,95.71,95.45,95.59,10171.0,85.1288,85.3249,85.0931,85.2179,10171.0
2022-07-05 10:25:00,95.6,95.75,95.48,95.53,9566.0,85.2268,85.3606,85.1199,85.1644,9566.0
2022-07-05 10:30:00,95.54,95.68,95.41,95.41,12496.0,85.1734,85.2982,85.0575,85.0575,12496.0
2022-07-05 10:35:00,95.39,95.64,95.37,95.42,10606.0,85.0396,85.2625,85.0218,85.0664,10606.0
2022-07-05 10:40:00,95.37,95.42,94.98,94.98,16118.0,85.0218,85.0664,84.6741,84.6741,16118.0
2022-07-05 10:45:00,94.97,95.03,94.77,94.8,32328.0,84.6652,84.7187,84.4869,84.5136,32328.0
2022-07-05 10:50:00,94.8,94.8,94.51,94.52,12598.0,84.5136,84.5136,84.2551,84.264,12598.0
2022-07-05 10:55:00,94.52,94.52,94.06,94.17,20453.0,84.264,84.264,83.8539,83.952,20453.0
2022-07-05 11:00:00,94.16,94.16,93.91,94.08,13655.0,83.9431,83.9431,83.7202,83.8718,13655.0
2022-07-05 11:05:00,94.07,94.15,93.92,94.1,21052.0,83.8629,83.9342,83.7291,83.8896,21052.0
2022-07-05 11:10:00,94.1,94.23,93.96,94.04,21011.0,83.8896,84.0055,83.7648,83.8361,21011.0
2022-07-05 11:15:00,94.02,94.2,93.95,94.07,11906.0,83.8183,83.9788,83.7559,83.8629,11906.0
2022-07-05 11:20:00,94.12,94.13,93.93,93.99,10113.0,83.9074,83.9163,83.738,83.7915,10113.0
2022-07-05 11:25:00,93.99,94.11,93.86,93.86,9221.0,83.7915,83.8985,83.6756,83.6756,9221.0
2022-07-05 11:30:00,93.86,93.95,93.74,93.77,12119.0,83.6756,83.7559,83.5687,83.5954,12119.0
2022-07-05 11:35:00,93.79,93.86,93.7,93.84,9476.0,83.6132,83.6756,83.533,83.6578,9476.0
2022-07-05 11:40:00,93.85,94.03,93.82,94.02,41584.0,83.6667,83.8272,83.64,83.8183,41584.0
2022-07-05 11:45:00,94.02,94.06,93.94,94.04,21657.0,83.8183,83.8539,83.747,83.8361,21657.0
2022-07-05 11:50:00,94.03,94.17,93.96,94.14,23696.0,83.8272,83.952,83.7648,83.9253,23696.0
2022-07-05 11:55:00,94.14,94.25,94.09,94.19,17618.0,83.9253,84.0233,83.8807,83.9698,17618.0
2022-07-05 12:00:00,94.19,94.38,94.18,94.24,29117.0,83.9698,84.1392,83.9609,84.0144,29117.0
2022-07-05 12:05:00,94.23,94.28,94.05,94.08,18290.0,84.0055,84.0501,83.845,83.8718,18290.0
2022-07-05 12:10:00,94.09,94.23,94.02,94.08,18973.0,83.8807,84.0055,83.8183,83.8718,18973.0
2022-07-05 12:15:00,94.07,94.07,93.81,93.89,22450.0,83.8629,83.8629,83.6311,83.7024,22450.0
2022-07-05 12:20:00,93.9,94.04,93.8,94.04,28776.0,83.7113,83.8361,83.6222,83.8361,28776.0
2022-07-05 12:25:00,94.04,94.07,93.67,93.67,22666.0,83.8361,83.8629,83.5063,83.5063,22666.0
2022-07-05 12:30:00,93.68,93.69,93.41,93.46,33029.0,83.5152,83.5241,83.2745,83.319,33029.0
2022-07-05 12:35:00,93.44,93.55,93.31,93.5,9935.0,83.3012,83.3993,83.1853,83.3547,9935.0
2022-07-05 12:40:00,93.5,93.53,93.31,93.45,10918.0,83.3547,83.3815,83.1853,83.3101,10918.0
2022-07-05 12:45:00,93.45,93.51,93.32,93.32,6521.0,83.3101,83.3636,83.1942,83.1942,6521.0
2022-07-05 12:50:00,93.32,93.43,93.3,93.41,6257.0,83.1942,83.2923,83.1764,83.2745,6257.0
2022-07-05 12:55:00,93.39,93.48,93.35,93.42,5825.0,83.2566,83.3369,83.221,83.2834,5825.0
2022-07-05 13:00:00,93.4,93.48,93.36,93.39,8857.0,83.2656,83.3369,83.2299,83.2566,8857.0
2022-07-05 13:05:00,93.4,93.4,93.2,93.26,18937.0,83.2656,83.2656,83.0873,83.1407,18937.0
2022-07-05 13:10:00,93.26,93.34,93.18,93.18,17020.0,83.1407,83.2121,83.0694,83.0694,17020.0
2022-07-05 13:15:00,93.18,93.21,92.98,93.08,46570.0,83.0694,83.0962,82.8911,82.9803,46570.0
2022-07-05 13:20:00,93.05,93.1,92.93,92.93,23110.0,82.9535,82.9981,82.8466,82.8466,23110.0
2022-07-05 13:25:00,92.94,93.03,92.87,92.88,19335.0,82.8555,82.9357,82.7931,82.802,19335.0
2022-07-05 13:30:00,92.86,92.89,92.64,92.65,27671.0,82.7842,82.8109,82.588,82.5969,27671.0
2022-07-05 13:35:00,92.68,92.99,92.64,92.97,18892.0,82.6237,82.9,82.588,82.8822,18892.0
2022-07-05 13:40:00,92.99,93.09,92.94,92.97,27203.0,82.9,82.9892,82.8555,82.8822,27203.0
2022-07-05 13:45:00,92.98,93.04,92.82,93.01,18313.0,82.8911,82.9446,82.7485,82.9179,18313.0
2022-07-05 13:50:00,92.99,93.08,92.94,92.98,17813.0,82.9,82.9803,82.8555,82.8911,17813.0
2022-07-05 13:55:00,92.98,93.05,92.91,92.95,16874.0,82.8911,82.9535,82.8287,82.8644,16874.0
2022-07-05 14:00:00,92.98,93.19,92.97,93.18,14701.0,82.8911,83.0783,82.8822,83.0694,14701.0
2022-07-05 14:05:00,93.19,93.22,93.0,93.0,31413.0,83.0783,83.1051,82.909,82.909,31413.0
2022-07-05 14:10:00,93.0,93.21,93.0,93.12,32663.0,82.909,83.0962,82.909,83.0159,32663.0
2022-07-05 14:15:00,93.09,93.23,93.01,93.21,62726.0,82.9892,83.114,82.9179,83.0962,62726.0
2022-07-05 14:20:00,93.21,93.22,92.99,93.08,41513.0,83.0962,83.1051,82.9,82.9803,41513.0
2022-07-05 14:25:00,93.09,93.21,93.01,93.15,31956.0,82.9892,83.0962,82.9179,83.0427,31956.0
2022-07-05 14:30:00,93.17,93.36,93.0,93.03,71307.0,83.0605,83.2299,82.909,82.9357,71307.0
2022-07-05 14:35:00,93.03,93.1,92.97,93.02,88798.0,82.9357,82.9981,82.8822,82.9268,88798.0
2022-07-05 14:40:00,93.06,93.17,93.04,93.13,29921.0,82.9625,83.0605,82.9446,83.0249,29921.0
2022-07-05 14:45:00,93.15,93.2,93.04,93.15,23023.0,83.0427,83.0873,82.9446,83.0427,23023.0
2022-07-05 14:50:00,93.15,93.28,93.12,93.27,17034.0,83.0427,83.1586,83.0159,83.1497,17034.0
2022-07-05 14:55:00,93.26,93.56,93.22,93.53,14682.0,83.1407,83.4082,83.1051,83.3815,14682.0
2022-07-05 15:00:00,93.52,93.8,93.52,93.78,15017.0,83.3725,83.6222,83.3725,83.6043,15017.0
2022-07-05 15:05:00,93.8,93.83,93.7,93.75,36394.0,83.6222,83.6489,83.533,83.5776,36394.0
2022-07-05 15:10:00,93.74,93.92,93.72,93.87,36423.0,83.5687,83.7291,83.5508,83.6846,36423.0
2022-07-05 15:15:00,93.88,93.89,93.51,93.53,21849.0,83.6935,83.7024,83.3636,83.3815,21849.0
2022-07-05 15:20:00,93.54,93.59,93.48,93.53,39406.0,83.3904,83.4349,83.3369,83.3815,39406.0
2022-07-05 15:25:00,93.53,93.58,93.47,93.49,32560.0,83.3815,83.426,83.328,83.3458,32560.0
2022-07-05 15:30:00,93.48,93.52,93.4,93.5,41181.0,83.3369,83.3725,83.2656,83.3547,41181.0
2022-07-05 15:35:00,93.5,93.51,93.27,93.41,76470.0,83.3547,83.3636,83.1497,83.2745,76470.0
2022-07-05 15:40:00,93.42,93.51,93.37,93.49,29370.0,83.2834,83.3636,83.2388,83.3458,29370.0
2022-07-05 15:45:00,93.49,93.66,93.47,93.58,52854.0,83.3458,83.4973,83.328,83.426,52854.0
2022-07-05 15:50:00,93.58,93.64,93.41,93.58,112195.0,83.426,83.4795,83.2745,83.426,112195.0
2022-07-05 15:55:00,93.58,93.67,93.49,93.58,195965.0,83.426,83.5063,83.3458,83.426,195965.0
2022-07-06 09:30:00,93.77,94.08,93.76,94.0,68073.0,83.5954,83.8718,83.5865,83.8005,68073.0
2022-07-06 09:35:00,94.01,94.67,93.94,94.26,19325.0,83.8094,84.3978,83.747,84.0322,19325.0
2022-07-06 09:40:00,94.22,94.24,93.93,93.98,8944.0,83.9966,84.0144,83.738,83.7826,8944.0
2022-07-06 09:45:00,93.96,93.98,93.77,93.81,9659.0,83.7648,83.7826,83.5954,83.6311,9659.0
2022-07-06 09:50:00,93.83,93.91,93.71,93.78,8871.0,83.6489,83.7202,83.5419,83.6043,8871.0
2022-07-06 09:55:00,93.73,93.98,93.66,93.67,9794.0,83.5598,83.7826,83.4973,83.5063,9794.0
2022-07-06 10:00:00,93.63,93.94,93.51,93.82,16951.0,83.4706,83.747,83.3636,83.64,16951.0
2022-07-06 10:05:00,93.89,94.03,93.83,93.92,19010.0,83.7024,83.8272,83.6489,83.7291,19010.0
2022-07-06 10:10:00,93.92,93.92,93.61,93.67,27026.0,83.7291,83.7291,83.4528,83.5063,27026.0
2022-07-06 10:15:00,93.63,93.77,93.54,93.73,12068.0,83.4706,83.5954,83.3904,83.5598,12068.0
2022-07-06 10:20:00,93.71,93.97,93.7,93.92,11431.0,83.5419,83.7737,83.533,83.7291,11431.0
2022-07-06 10:25:00,93.86,94.1,93.84,94.04,7310.0,83.6756,83.8896,83.6578,83.8361,7310.0
2022-07-06 10:30:00,94.05,94.14,93.99,93.99,11218.0,83.845,83.9253,83.7915,83.7915,11218.0
2022-07-06 10:35:00,93.99,94.07,93.69,93.69,11323.0,83.7915,83.8629,83.5241,83.5241,11323.0
2022-07-06 10:40:00,93.71,93.8,93.64,93.64,9121.0,83.5419,83.6222,83.4795,83.4795,9121.0
2022-07-06 10:45:00,93.65,93.74,93.48,93.5,17630.0,83.4884,83.5687,83.3369,83.3547,17630.0
2022-07-06 10:50:00,93.5,93.58,93.41,93.58,9230.0,83.3547,83.426,83.2745,83.426,9230.0
2022-07-06 10:55:00,93.54,93.7,93.52,93.56,13371.0,83.3904,83.533,83.3725,83.4082,13371.0
2022-07-06 11:00:00,93.55,93.55,93.27,93.35,9709.0,83.3993,83.3993,83.1497,83.221,9709.0
2022-07-06 11:05:00,93.37,93.47,93.28,93.47,14700.0,83.2388,83.328,83.1586,83.328,14700.0
2022-07-06 11:10:00,93.45,93.66,93.44,93.62,12043.0,83.3101,83.4973,83.3012,83.4617,12043.0
2022-07-06 11:15:00,93.61,93.65,93.55,93.56,9908.0,83.4528,83.4884,83.3993,83.4082,9908.0
2022-07-06 11:20:00,93.57,93.75,93.56,93.74,9909.0,83.4171,83.5776,83.4082,83.5687,9909.0
2022-07-06 11:25:00,93.78,93.8,93.62,93.69,10380.0,83.6043,83.6222,83.4617,83.5241,10380.0
2022-07-06 11:30:00,93.7,93.81,93.63,93.8,13506.0,83.533,83.6311,83.4706,83.6222,13506.0
2022-07-06 11:35:00,93.8,93.89,93.76,93.83,8865.0,83.6222,83.7024,83.5865,83.6489,8865.0
2022-07-06 11:40:00,93.83,93.85,93.74,93.74,10208.0,83.6489,83.6667,83.5687,83.5687,10208.0
2022-07-06 11:45:00,93.74,93.93,93.73,93.9,6425.0,83.5687,83.738,83.5598,83.7113,6425.0
2022-07-06 11:50:00,93.93,93.97,93.85,93.9,9050.0,83.738,83.7737,83.6667,83.7113,9050.0
2022-07-06 11:55:00,93.89,94.04,93.89,94.02,8164.0,83.7024,83.8361,83.7024,83.8183,8164.0
2022-07-06 12:00:00,94.04,94.08,93.96,93.96,14378.0,83.8361,83.8718,83.7648,83.7648,14378.0
2022-07-06 12:05:00,93.96,94.0,93.79,93.79,12105.0,83.7648,83.8005,83.6132,83.6132,12105.0
2022-07-06 12:10:00,93.8,93.97,93.77,93.93,9745.0,83.6222,83.7737,83.5954,83.738,9745.0
2022-07-06 12:15:00,93.93,93.96,93.9,93.94,6400.0,83.738,83.7648,83.7113,83.747,6400.0
2022-07-06 12:20:00,93.95,94.07,93.93,93.98,9440.0,83.7559,83.8629,83.738,83.7826,9440.0
2022-07-06 12:25:00,93.98,94.12,93.96,94.11,41156.0,83.7826,83.9074,83.7648,83.8985,41156.0
2022-07-06 12:30:00,94.12,94.21,94.07,94.21,14463.0,83.9074,83.9877,83.8629,83.9877,14463.0
2022-07-06 12:35:00,94.21,94.21,94.05,94.06,10789.0,83.9877,83.9877,83.845,83.8539,10789.0
2022-07-06 12:40:00,94.05,94.23,94.05,94.19,9145.0,83.845,84.0055,83.845,83.9698,9145.0
2022-07-06 12:45:00,94.18,94.27,94.17,94.25,8333.0,83.9609,84.0412,83.952,84.0233,8333.0
2022-07-06 12:50:00,94.24,94.24,94.18,94.23,6194.0,84.0144,84.0144,83.9609,84.0055,6194.0
2022-07-06 12:55:00,94.23,94.33,94.2,94.31,7223.0,84.0055,84.0946,83.9788,84.0768,7223.0
2022-07-06 13:00:00,94.31,94.39,94.29,94.37,7593.0,84.0768,84.1481,84.059,84.1303,7593.0
2022-07-06 13:05:00,94.39,94.5,94.38,94.47,9914.0,84.1481,84.2462,84.1392,84.2195,9914.0
2022-07-06 13:10:00,94.46,94.46,94.3,94.32,7443.0,84.2105,84.2105,84.0679,84.0857,7443.0
2022-07-06 13:15:00,94.33,94.42,94.3,94.42,10829.0,84.0946,84.1749,84.0679,84.1749,10829.0
2022-07-06 13:20:00,94.42,94.44,94.36,94.42,18349.0,84.1749,84.1927,84.1214,84.1749,18349.0
2022-07-06 13:25:00,94.42,94.47,94.33,94.34,45171.0,84.1749,84.2195,84.0946,84.1036,45171.0
2022-07-06 13:30:00,94.35,94.48,94.35,94.44,51129.0,84.1125,84.2284,84.1125,84.1927,51129.0
2022-07-06 13:35:00,94.45,94.51,94.41,94.43,41096.0,84.2016,84.2551,84.166,84.1838,41096.0
2022-07-06 13:40:00,94.43,94.61,94.41,94.56,45962.0,84.1838,84.3443,84.166,84.2997,45962.0
2022-07-06 13:45:00,94.57,94.71,94.57,94.68,6667.0,84.3086,84.4334,84.3086,84.4067,6667.0
2022-07-06 13:50:00,94.68,94.77,94.65,94.73,8840.0,84.4067,84.4869,84.3799,84.4512,8840.0
2022-07-06 13:55:00,94.74,94.77,94.71,94.74,2747.0,84.4602,84.4869,84.4334,84.4602,2747.0
2022-07-06 14:00:00,94.74,94.9,94.59,94.69,21672.0,84.4602,84.6028,84.3264,84.4156,21672.0
2022-07-06 14:05:00,94.69,94.78,94.62,94.72,51623.0,84.4156,84.4958,84.3532,84.4423,51623.0
2022-07-06 14:10:00,94.68,94.78,94.56,94.72,28508.0,84.4067,84.4958,84.2997,84.4423,28508.0
2022-07-06 14:15:00,94.75,94.75,94.53,94.54,18644.0,84.4691,84.4691,84.2729,84.2819,18644.0
2022-07-06 14:20:00,94.54,94.61,94.49,94.56,18920.0,84.2819,84.3443,84.2373,84.2997,18920.0
2022-07-06 14:25:00,94.55,94.98,94.52,94.95,36970.0,84.2908,84.6741,84.264,84.6474,36970.0
2022-07-06 14:30:00,94.96,95.47,94.96,95.37,14203.0,84.6563,85.111,84.6563,85.0218,14203.0
2022-07-06 14:35:00,95.4,95.72,95.39,95.63,11248.0,85.0485,85.3338,85.0396,85.2536,11248.0
2022-07-06 14:40:00,95.64,95.78,95.52,95.56,13227.0,85.2625,85.3873,85.1555,85.1912,13227.0
2022-07-06 14:45:00,95.53,95.62,95.39,95.41,17679.0,85.1644,85.2447,85.0396,85.0575,17679.0
2022-07-06 14:50:00,95.4,95.42,95.25,95.31,11062.0,85.0485,85.0664,84.9148,84.9683,11062.0
2022-07-06 14:55:00,95.3,95.4,95.26,95.34,7700.0,84.9594,85.0485,84.9237,84.9951,7700.0
2022-07-06 15:00:00,95.37,95.38,95.12,95.17,15231.0,85.0218,85.0307,84.7989,84.8435,15231.0
2022-07-06 15:05:00,95.17,95.19,95.02,95.06,15841.0,84.8435,84.8613,84.7098,84.7454,15841.0
2022-07-06 15:10:00,95.04,95.2,95.02,95.19,10584.0,84.7276,84.8702,84.7098,84.8613,10584.0
2022-07-06 15:15:00,95.2,95.29,95.19,95.23,13049.0,84.8702,84.9505,84.8613,84.897,13049.0
2022-07-06 15:20:00,95.22,95.29,95.19,95.2,24016.0,84.8881,84.9505,84.8613,84.8702,24016.0
2022-07-06 15:25:00,95.21,95.39,95.2,95.29,48036.0,84.8792,85.0396,84.8702,84.9505,48036.0
2022-07-06 15:30:00,95.29,95.29,95.08,95.09,58814.0,84.9505,84.9505,84.7633,84.7722,58814.0
2022-07-06 15:35:00,95.09,95.29,95.08,95.21,60901.0,84.7722,84.9505,84.7633,84.8792,60901.0
2022-07-06 15:40:00,95.2,95.23,95.08,95.2,32911.0,84.8702,84.897,84.7633,84.8702,32911.0
2022-07-06 15:45:00,95.16,95.17,95.0,95.04,24433.0,84.8346,84.8435,84.6919,84.7276,24433.0
2022-07-06 15:50:00,95.06,95.07,94.68,94.83,50020.0,84.7454,84.7544,84.4067,84.5404,50020.0
2022-07-06 15:55:00,94.82,94.82,94.61,94.82,113429.0,84.5315,84.5315,84.3443,84.5315,113429.0
2022-07-07 09:30:00,95.27,95.72,94.98,95.02,71159.0,84.9327,85.3338,84.6741,84.7098,71159.0
2022-07-07 09:35:00,95.02,95.07,94.73,94.97,35457.0,84.7098,84.7544,84.4512,84.6652,35457.0
2022-07-07 09:40:00,95.01,95.35,94.86,94.87,25601.0,84.7009,85.004,84.5671,84.5761,25601.0
2022-07-07 09:45:00,94.83,95.06,94.7,95.06,22987.0,84.5404,84.7454,84.4245,84.7454,22987.0
2022-07-07 09:50:00,95.07,95.28,94.95,94.98,19791.0,84.7544,84.9416,84.6474,84.6741,19791.0
2022-07-07 09:55:00,94.96,95.41,94.96,95.4,13913.0,84.6563,85.0575,84.6563,85.0485,13913.0
2022-07-07 10:00:00,95.42,95.49,95.32,95.44,28580.0,85.0664,85.1288,84.9772,85.0842,28580.0
2022-07-07 10:05:00,95.49,95.51,94.87,94.89,19020.0,85.1288,85.1466,84.5761,84.5939,19020.0
2022-07-07 10:10:00,94.91,95.34,94.9,95.31,19451.0,84.6117,84.9951,84.6028,84.9683,19451.0
2022-07-07 10:15:00,95.3,95.3,95.03,95.04,12309.0,84.9594,84.9594,84.7187,84.7276,12309.0
2022-07-07 10:20:00,95.01,95.37,95.01,95.32,12219.0,84.7009,85.0218,84.7009,84.9772,12219.0
2022-07-07 10:25:00,95.33,95.38,95.3,95.35,9950.0,84.9861,85.0307,84.9594,85.004,9950.0
2022-07-07 10:30:00,95.45,95.58,95.31,95.58,13170.0,85.0931,85.209,84.9683,85.209,13170.0
2022-07-07 10:35:00,95.6,95.64,95.36,95.36,13307.0,85.2268,85.2625,85.0129,85.0129,13307.0
2022-07-07 10:40:00,95.33,95.42,95.17,95.28,19411.0,84.9861,85.0664,84.8435,84.9416,19411.0
2022-07-07 10:45:00,95.29,95.3,95.18,95.24,27874.0,84.9505,84.9594,84.8524,84.9059,27874.0
2022-07-07 10:50:00,95.23,95.34,95.22,95.32,9908.0,84.897,84.9951,84.8881,84.9772,9908.0
2022-07-07 10:55:00,95.29,95.3,95.09,95.11,11362.0,84.9505,84.9594,84.7722,84.79,11362.0
2022-07-07 11:00:00,95.1,95.27,95.05,95.25,6651.0,84.7811,84.9327,84.7365,84.9148,6651.0
2022-07-07 11:05:00,95.29,95.35,95.21,95.23,11244.0,84.9505,85.004,84.8792,84.897,11244.0
2022-07-07 11:10:00,95.24,95.29,95.07,95.07,11249.0,84.9059,84.9505,84.7544,84.7544,11249.0
2022-07-07 11:15:00,95.05,95.11,94.9,94.96,6413.0,84.7365,84.79,84.6028,84.6563,6413.0
2022-07-07 11:20:00,94.96,95.09,94.94,95.08,10528.0,84.6563,84.7722,84.6385,84.7633,10528.0
2022-07-07 11:25:00,95.11,95.16,94.97,94.98,10091.0,84.79,84.8346,84.6652,84.6741,10091.0
2022-07-07 11:30:00,94.96,95.04,94.89,95.01,16997.0,84.6563,84.7276,84.5939,84.7009,16997.0
2022-07-07 11:35:00,94.99,95.11,94.98,95.09,12505.0,84.683,84.79,84.6741,84.7722,12505.0
2022-07-07 11:40:00,95.08,95.15,94.97,94.99,9058.0,84.7633,84.8257,84.6652,84.683,9058.0
2022-07-07 11:45:00,94.98,95.01,94.82,94.89,5068.0,84.6741,84.7009,84.5315,84.5939,5068.0
2022-07-07 11:50:00,94.87,94.94,94.84,94.92,11113.0,84.5761,84.6385,84.5493,84.6206,11113.0
2022-07-07 11:55:00,94.92,94.94,94.86,94.9,8734.0,84.6206,84.6385,84.5671,84.6028,8734.0
2022-07-07 12:00:00,94.89,94.98,94.89,94.98,16264.0,84.5939,84.6741,84.5939,84.6741,16264.0
2022-07-07 12:05:00,94.98,95.05,94.94,94.96,14255.0,84.6741,84.7365,84.6385,84.6563,14255.0
2022-07-07 12:10:00,94.95,94.96,94.78,94.87,10165.0,84.6474,84.6563,84.4958,84.5761,10165.0
2022-07-07 12:15:00,94.87,95.0,94.87,94.94,13863.0,84.5761,84.6919,84.5761,84.6385,13863.0
2022-07-07 12:20:00,94.94,94.95,94.79,94.83,21386.0,84.6385,84.6474,84.5047,84.5404,21386.0
2022-07-07 12:25:00,94.82,94.86,94.73,94.73,10028.0,84.5315,84.5671,84.4512,84.4512,10028.0
2022-07-07 12:30:00,94.75,94.78,94.69,94.7,7945.0,84.4691,84.4958,84.4156,84.4245,7945.0
2022-07-07 12:35:00,94.7,94.74,94.68,94.68,12906.0,84.4245,84.4602,84.4067,84.4067,12906.0
2022-07-07 12:40:00,94.71,94.78,94.7,94.71,8789.0,84.4334,84.4958,84.4245,84.4334,8789.0
2022-07-07 12:45:00,94.7,94.77,94.66,94.68,9059.0,84.4245,84.4869,84.3888,84.4067,9059.0
2022-07-07 12:50:00,94.69,94.75,94.53,94.54,8085.0,84.4156,84.4691,84.2729,84.2819,8085.0
2022-07-07 12:55:00,94.52,94.71,94.52,94.69,15372.0,84.264,84.4334,84.264,84.4156,15372.0
2022-07-07 13:00:00,94.69,94.69,94.52,94.54,7145.0,84.4156,84.4156,84.264,84.2819,7145.0
2022-07-07 13:05:00,94.53,94.55,94.47,94.54,9252.0,84.2729,84.2908,84.2195,84.2819,9252.0
2022-07-07 13:10:00,94.55,94.56,94.41,94.47,8420.0,84.2908,84.2997,84.166,84.2195,8420.0
2022-07-07 13:15:00,94.49,94.68,94.49,94.66,9624.0,84.2373,84.4067,84.2373,84.3888,9624.0
2022-07-07 13:20:00,94.66,94.67,94.53,94.55,8052.0,84.3888,84.3978,84.2729,84.2908,8052.0
2022-07-07 13:25:00,94.55,94.58,94.47,94.55,5833.0,84.2908,84.3175,84.2195,84.2908,5833.0
2022-07-07 13:30:00,94.55,94.63,94.52,94.58,10211.0,84.2908,84.3621,84.264,84.3175,10211.0
2022-07-07 13:35:00,94.59,94.78,94.57,94.73,17432.0,84.3264,84.4958,84.3086,84.4512,17432.0
2022-07-07 13:40:00,94.73,94.74,94.56,94.6,9929.0,84.4512,84.4602,84.2997,84.3354,9929.0
2022-07-07 13:45:00,94.62,94.69,94.6,94.68,50439.0,84.3532,84.4156,84.3354,84.4067,50439.0
2022-07-07 13:50:00,94.68,94.76,94.65,94.76,11804.0,84.4067,84.478,84.3799,84.478,11804.0
2022-07-07 13:55:00,94.75,94.75,94.59,94.59,15796.0,84.4691,84.4691,84.3264,84.3264,15796.0
2022-07-07 14:00:00,94.59,94.69,94.57,94.59,11113.0,84.3264,84.4156,84.3086,84.3264,11113.0
2022-07-07 14:05:00,94.59,94.71,94.57,94.67,9769.0,84.3264,84.4334,84.3086,84.3978,9769.0
2022-07-07 14:10:00,94.66,94.74,94.61,94.69,12714.0,84.3888,84.4602,84.3443,84.4156,12714.0
2022-07-07 14:15:00,94.67,94.68,94.58,94.68,11573.0,84.3978,84.4067,84.3175,84.4067,11573.0
2022-07-07 14:20:00,94.67,94.7,94.61,94.63,9729.0,84.3978,84.4245,84.3443,84.3621,9729.0
2022-07-07 14:25:00,94.62,94.64,94.56,94.63,14840.0,84.3532,84.371,84.2997,84.3621,14840.0
2022-07-07 14:30:00,94.63,94.63,94.54,94.56,13746.0,84.3621,84.3621,84.2819,84.2997,13746.0
2022-07-07 14:35:00,94.57,94.64,94.47,94.62,12359.0,84.3086,84.371,84.2195,84.3532,12359.0
2022-07-07 14:40:00,94.63,94.79,94.62,94.79,29851.0,84.3621,84.5047,84.3532,84.5047,29851.0
2022-07-07 14:45:00,94.77,94.83,94.75,94.83,29294.0,84.4869,84.5404,84.4691,84.5404,29294.0
2022-07-07 14:50:00,94.83,94.86,94.77,94.77,29526.0,84.5404,84.5671,84.4869,84.4869,29526.0
2022-07-07 14:55:00,94.78,94.85,94.76,94.78,21675.0,84.4958,84.5582,84.478,84.4958,21675.0
2022-07-07 15:00:00,94.8,95.01,94.8,95.01,43683.0,84.5136,84.7009,84.5136,84.7009,43683.0
2022-07-07 15:05:00,95.0,95.1,94.99,95.09,37660.0,84.6919,84.7811,84.683,84.7722,37660.0
2022-07-07 15:10:00,95.09,95.25,95.03,95.25,33883.0,84.7722,84.9148,84.7187,84.9148,33883.0
2022-07-07 15:15:00,95.25,95.29,95.19,95.19,29933.0,84.9148,84.9505,84.8613,84.8613,29933.0
2022-07-07 15:20:00,95.18,95.25,95.18,95.23,28597.0,84.8524,84.9148,84.8524,84.897,28597.0
2022-07-07 15:25:00,95.22,95.27,95.03,95.04,37691.0,84.8881,84.9327,84.7187,84.7276,37691.0
2022-07-07 15:30:00,95.03,95.08,95.02,95.07,47936.0,84.7187,84.7633,84.7098,84.7544,47936.0
2022-07-07 15:35:00,95.06,95.08,94.87,94.87,46774.0,84.7454,84.7633,84.5761,84.5761,46774.0
2022-07-07 15:40:00,94.86,94.86,94.7,94.71,33437.0,84.5671,84.5671,84.4245,84.4334,33437.0
2022-07-07 15:45:00,94.69,94.77,94.68,94.68,26225.0,84.4156,84.4869,84.4067,84.4067,26225.0
2022-07-07 15:50:00,94.69,94.85,94.51,94.6,70922.0,84.4156,84.5582,84.2551,84.3354,70922.0
2022-07-07 15:55:00,94.59,94.62,94.51,94.51,116621.0,84.3264,84.3532,84.2551,84.2551,116621.0
2022-07-08 09:30:00,94.85,94.86,94.11,94.42,56413.0,84.5582,84.5671,83.8985,84.1749,56413.0
2022-07-08 09:35:00,94.4,94.69,94.35,94.42,17554.0,84.1571,84.4156,84.1125,84.1749,17554.0
2022-07-08 09:40:00,94.43,94.48,94.25,94.27,10915.0,84.1838,84.2284,84.0233,84.0412,10915.0
2022-07-08 09:45:00,94.29,94.32,93.92,94.01,11775.0,84.059,84.0857,83.7291,83.8094,11775.0
2022-07-08 09:50:00,93.99,94.29,93.99,94.15,17354.0,83.7915,84.059,83.7915,83.9342,17354.0
2022-07-08 09:55:00,94.14,94.44,94.12,94.37,8971.0,83.9253,84.1927,83.9074,84.1303,8971.0
2022-07-08 10:00:00,94.35,94.35,94.13,94.21,8847.0,84.1125,84.1125,83.9163,83.9877,8847.0
2022-07-08 10:05:00,94.21,94.23,94.06,94.13,15792.0,83.9877,84.0055,83.8539,83.9163,15792.0
2022-07-08 10:10:00,94.14,94.19,94.03,94.03,8397.0,83.9253,83.9698,83.8272,83.8272,8397.0
2022-07-08 10:15:00,94.08,94.1,93.83,93.93,6033.0,83.8718,83.8896,83.6489,83.738,6033.0
2022-07-08 10:20:00,93.91,94.1,93.89,94.05,7334.0,83.7202,83.8896,83.7024,83.845,7334.0
2022-07-08 10:25:00,94.04,94.26,94.04,94.23,11909.0,83.8361,84.0322,83.8361,84.0055,11909.0
2022-07-08 10:30:00,94.24,94.28,94.12,94.16,11961.0,84.0144,84.0501,83.9074,83.9431,11961.0
2022-07-08 10:35:00,94.12,94.12,93.98,93.98,6622.0,83.9074,83.9074,83.7826,83.7826,6622.0
2022-07-08 10:40:00,94.0,94.06,93.95,94.03,9672.0,83.8005,83.8539,83.7559,83.8272,9672.0
2022-07-08 10:45:00,94.04,94.14,93.97,94.14,7955.0,83.8361,83.9253,83.7737,83.9253,7955.0
2022-07-08 10:50:00,94.18,94.22,93.98,94.11,10095.0,83.9609,83.9966,83.7826,83.8985,10095.0
2022-07-08 10:55:00,94.15,94.19,94.1,94.17,5019.0,83.9342,83.9698,83.8896,83.952,5019.0
2022-07-08 11:00:00,94.14,94.16,93.97,93.98,9329.0,83.9253,83.9431,83.7737,83.7826,9329.0
2022-07-08 11:05:00,93.99,94.19,93.97,94.18,8764.0,83.7915,83.9698,83.7737,83.9609,8764.0
2022-07-08 11:10:00,94.21,94.26,94.16,94.19,9755.0,83.9877,84.0322,83.9431,83.9698,9755.0
2022-07-08 11:15:00,94.18,94.22,94.09,94.11,13650.0,83.9609,83.9966,83.8807,83.8985,13650.0
2022-07-08 11:20:00,94.12,94.15,93.89,93.89,9555.0,83.9074,83.9342,83.7024,83.7024,9555.0
2022-07-08 11:25:00,93.91,94.14,93.9,94.11,9353.0,83.7202,83.9253,83.7113,83.8985,9353.0
2022-07-08 11:30:00,94.12,94.25,94.11,94.25,4227.0,83.9074,84.0233,83.8985,84.0233,4227.0
2022-07-08 11:35:00,94.28,94.28,94.15,94.2,4390.0,84.0501,84.0501,83.9342,83.9788,4390.0
2022-07-08 11:40:00,94.2,94.25,94.16,94.24,9953.0,83.9788,84.0233,83.9431,84.0144,9953.0
2022-07-08 11:45:00,94.25,94.34,94.2,94.23,7926.0,84.0233,84.1036,83.9788,84.0055,7926.0
2022-07-08 11:50:00,94.36,94.38,94.16,94.19,7944.0,84.1214,84.1392,83.9431,83.9698,7944.0
2022-07-08 11:55:00,94.16,94.19,94.08,94.11,5583.0,83.9431,83.9698,83.8718,83.8985,5583.0
2022-07-08 12:00:00,94.12,94.12,94.02,94.06,6582.0,83.9074,83.9074,83.8183,83.8539,6582.0
2022-07-08 12:05:00,94.06,94.1,94.03,94.07,5273.0,83.8539,83.8896,83.8272,83.8629,5273.0
2022-07-08 12:10:00,94.06,94.09,94.04,94.06,2516.0,83.8539,83.8807,83.8361,83.8539,2516.0
2022-07-08 12:15:00,94.05,94.18,94.05,94.11,5570.0,83.845,83.9609,83.845,83.8985,5570.0
2022-07-08 12:20:00,94.13,94.23,94.12,94.19,9995.0,83.9163,84.0055,83.9074,83.9698,9995.0
2022-07-08 12:25:00,94.19,94.31,94.15,94.31,15862.0,83.9698,84.0768,83.9342,84.0768,15862.0
2022-07-08 12:30:00,94.3,94.37,94.27,94.3,11603.0,84.0679,84.1303,84.0412,84.0679,11603.0
2022-07-08 12:35:00,94.25,94.3,94.23,94.25,12937.0,84.0233,84.0679,84.0055,84.0233,12937.0
2022-07-08 12:40:00,94.24,94.25,94.13,94.21,8014.0,84.0144,84.0233,83.9163,83.9877,8014.0
2022-07-08 12:45:00,94.2,94.21,94.13,94.2,6121.0,83.9788,83.9877,83.9163,83.9788,6121.0
2022-07-08 12:50:00,94.19,94.19,94.06,94.07,7572.0,83.9698,83.9698,83.8539,83.8629,7572.0
2022-07-08 12:55:00,94.09,94.11,93.95,93.97,7317.0,83.8807,83.8985,83.7559,83.7737,7317.0
2022-07-08 13:00:00,93.95,94.15,93.95,94.1,10508.0,83.7559,83.9342,83.7559,83.8896,10508.0
2022-07-08 13:05:00,94.11,94.2,94.09,94.18,6015.0,83.8985,83.9788,83.8807,83.9609,6015.0
2022-07-08 13:10:00,94.19,94.19,94.13,94.16,4254.0,83.9698,83.9698,83.9163,83.9431,4254.0
2022-07-08 13:15:00,94.17,94.17,94.09,94.12,5385.0,83.952,83.952,83.8807,83.9074,5385.0
2022-07-08 13:20:00,94.12,94.15,94.09,94.15,5765.0,83.9074,83.9342,83.8807,83.9342,5765.0
2022-07-08 13:25:00,94.15,94.25,94.14,94.24,18887.0,83.9342,84.0233,83.9253,84.0144,18887.0
2022-07-08 13:30:00,94.24,94.25,94.2,94.22,11564.0,84.0144,84.0233,83.9788,83.9966,11564.0
2022-07-08 13:35:00,94.19,94.25,94.1,94.1,24379.0,83.9698,84.0233,83.8896,83.8896,24379.0
2022-07-08 13:40:00,94.1,94.1,94.05,94.06,8412.0,83.8896,83.8896,83.845,83.8539,8412.0
2022-07-08 13:45:00,94.05,94.16,94.01,94.16,7918.0,83.845,83.9431,83.8094,83.9431,7918.0
2022-07-08 13:50:00,94.16,94.16,94.1,94.16,7265.0,83.9431,83.9431,83.8896,83.9431,7265.0
2022-07-08 13:55:00,94.17,94.19,94.04,94.14,6321.0,83.952,83.9698,83.8361,83.9253,6321.0
2022-07-08 14:00:00,94.15,94.18,94.07,94.16,6489.0,83.9342,83.9609,83.8629,83.9431,6489.0
2022-07-08 14:05:00,94.16,94.2,94.15,94.18,12952.0,83.9431,83.9788,83.9342,83.9609,12952.0
2022-07-08 14:10:00,94.17,94.21,94.17,94.2,7902.0,83.952,83.9877,83.952,83.9788,7902.0
2022-07-08 14:15:00,94.2,94.33,94.19,94.31,20991.0,83.9788,84.0946,83.9698,84.0768,20991.0
2022-07-08 14:20:00,94.32,94.41,94.29,94.38,20049.0,84.0857,84.166,84.059,84.1392,20049.0
2022-07-08 14:25:00,94.39,94.46,94.38,94.41,8336.0,84.1481,84.2105,84.1392,84.166,8336.0
2022-07-08 14:30:00,94.39,94.45,94.37,94.45,8921.0,84.1481,84.2016,84.1303,84.2016,8921.0
2022-07-08 14:35:00,94.47,94.55,94.45,94.55,9454.0,84.2195,84.2908,84.2016,84.2908,9454.0
2022-07-08 14:40:00,94.53,94.6,94.51,94.58,5989.0,84.2729,84.3354,84.2551,84.3175,5989.0
2022-07-08 14:45:00,94.59,94.67,94.57,94.63,13810.0,84.3264,84.3978,84.3086,84.3621,13810.0
2022-07-08 14:50:00,94.62,94.71,94.62,94.68,10392.0,84.3532,84.4334,84.3532,84.4067,10392.0
2022-07-08 14:55:00,94.67,94.86,94.65,94.84,19684.0,84.3978,84.5671,84.3799,84.5493,19684.0
2022-07-08 15:00:00,94.85,94.94,94.82,94.9,22694.0,84.5582,84.6385,84.5315,84.6028,22694.0
2022-07-08 15:05:00,94.9,94.9,94.7,94.7,28138.0,84.6028,84.6028,84.4245,84.4245,28138.0
2022-07-08 15:10:00,94.7,94.89,94.69,94.86,19397.0,84.4245,84.5939,84.4156,84.5671,19397.0
2022-07-08 15:15:00,94.86,94.87,94.72,94.77,15014.0,84.5671,84.5761,84.4423,84.4869,15014.0
2022-07-08 15:20:00,94.78,94.83,94.76,94.81,25662.0,84.4958,84.5404,84.478,84.5226,25662.0
2022-07-08 15:25:00,94.83,94.88,94.8,94.86,22196.0,84.5404,84.585,84.5136,84.5671,22196.0
2022-07-08 15:30:00,94.85,94.87,94.69,94.76,28220.0,84.5582,84.5761,84.4156,84.478,28220.0
2022-07-08 15:35:00,94.76,94.84,94.73,94.8,26816.0,84.478,84.5493,84.4512,84.5136,26816.0
2022-07-08 15:40:00,94.82,94.85,94.77,94.83,23609.0,84.5315,84.5582,84.4869,84.5404,23609.0
2022-07-08 15:45:00,94.83,94.84,94.51,94.51,39313.0,84.5404,84.5493,84.2551,84.2551,39313.0
2022-07-08 15:50:00,94.5,94.54,94.33,94.46,80829.0,84.2462,84.2819,84.0946,84.2105,80829.0
2022-07-08 15:55:00,94.45,94.46,94.27,94.33,123703.0,84.2016,84.2105,84.0412,84.0946,123703.0
2022-07-11 09:30:00,94.54,94.96,94.26,94.95,43659.0,84.2819,84.6563,84.0322,84.6474,43659.0
2022-07-11 09:35:00,94.9,94.92,94.67,94.92,10831.0,84.6028,84.6206,84.3978,84.6206,10831.0
2022-07-11 09:40:00,94.98,95.43,94.87,95.43,15348.0,84.6741,85.0753,84.5761,85.0753,15348.0
2022-07-11 09:45:00,95.45,95.45,95.03,95.22,10934.0,85.0931,85.0931,84.7187,84.8881,10934.0
2022-07-11 09:50:00,95.19,95.38,95.14,95.35,8635.0,84.8613,85.0307,84.8168,85.004,8635.0
2022-07-11 09:55:00,95.26,95.28,94.88,94.99,9072.0,84.9237,84.9416,84.585,84.683,9072.0
2022-07-11 10:00:00,94.97,94.97,94.75,94.82,7839.0,84.6652,84.6652,84.4691,84.5315,7839.0
2022-07-11 10:05:00,94.77,94.78,94.44,94.57,13321.0,84.4869,84.4958,84.1927,84.3086,13321.0
2022-07-11 10:10:00,94.58,94.63,94.27,94.32,10457.0,84.3175,84.3621,84.0412,84.0857,10457.0
2022-07-11 10:15:00,94.29,94.32,94.07,94.08,13640.0,84.059,84.0857,83.8629,83.8718,13640.0
2022-07-11 10:20:00,94.07,94.15,93.87,94.08,12602.0,83.8629,83.9342,83.6846,83.8718,12602.0
2022-07-11 10:25:00,94.0,94.06,93.88,94.02,6218.0,83.8005,83.8539,83.6935,83.8183,6218.0
2022-07-11 10:30:00,94.04,94.04,93.83,93.89,11710.0,83.8361,83.8361,83.6489,83.7024,11710.0
2022-07-11 10:35:00,93.87,93.92,93.8,93.88,11069.0,83.6846,83.7291,83.6222,83.6935,11069.0
2022-07-11 10:40:00,93.88,93.97,93.85,93.92,7205.0,83.6935,83.7737,83.6667,83.7291,7205.0
2022-07-11 10:45:00,93.94,93.98,93.86,93.93,4086.0,83.747,83.7826,83.6756,83.738,4086.0
2022-07-11 10:50:00,93.93,94.11,93.9,94.08,7830.0,83.738,83.8985,83.7113,83.8718,7830.0
2022-07-11 10:55:00,94.02,94.2,93.98,94.2,8938.0,83.8183,83.9788,83.7826,83.9788,8938.0
2022-07-11 11:00:00,94.19,94.41,94.16,94.41,5406.0,83.9698,84.166,83.9431,84.166,5406.0
2022-07-11 11:05:00,94.38,94.41,94.26,94.28,6590.0,84.1392,84.166,84.0322,84.0501,6590.0
2022-07-11 11:10:00,94.29,94.31,94.17,94.23,9501.0,84.059,84.0768,83.952,84.0055,9501.0
2022-07-11 11:15:00,94.23,94.38,94.2,94.33,12141.0,84.0055,84.1392,83.9788,84.0946,12141.0
2022-07-11 11:20:00,94.34,94.43,94.32,94.42,8250.0,84.1036,84.1838,84.0857,84.1749,8250.0
2022-07-11 11:25:00,94.43,94.46,94.28,94.33,8211.0,84.1838,84.2105,84.0501,84.0946,8211.0
2022-07-11 11:30:00,94.34,94.34,94.28,94.3,7304.0,84.1036,84.1036,84.0501,84.0679,7304.0
2022-07-11 11:35:00,94.29,94.3,94.1,94.1,7978.0,84.059,84.0679,83.8896,83.8896,7978.0
2022-07-11 11:40:00,94.07,94.22,94.02,94.19,8253.0,83.8629,83.9966,83.8183,83.9698,8253.0
2022-07-11 11:45:00,94.22,94.22,94.03,94.04,11246.0,83.9966,83.9966,83.8272,83.8361,11246.0
2022-07-11 11:50:00,94.03,94.19,93.98,94.17,14529.0,83.8272,83.9698,83.7826,83.952,14529.0
2022-07-11 11:55:00,94.15,94.19,94.15,94.19,4714.0,83.9342,83.9698,83.9342,83.9698,4714.0
2022-07-11 12:00:00,94.2,94.25,94.15,94.25,6391.0,83.9788,84.0233,83.9342,84.0233,6391.0
2022-07-11 12:05:00,94.24,94.26,94.19,94.2,5910.0,84.0144,84.0322,83.9698,83.9788,5910.0
2022-07-11 12:10:00,94.21,94.27,94.21,94.25,6070.0,83.9877,84.0412,83.9877,84.0233,6070.0
2022-07-11 12:15:00,94.23,94.27,94.16,94.19,5148.0,84.0055,84.0412,83.9431,83.9698,5148.0
2022-07-11 12:20:00,94.21,94.31,94.18,94.31,9252.0,83.9877,84.0768,83.9609,84.0768,9252.0
2022-07-11 12:25:00,94.32,94.49,94.31,94.36,5570.0,84.0857,84.2373,84.0768,84.1214,5570.0
2022-07-11 12:30:00,94.37,94.39,94.34,94.36,9022.0,84.1303,84.1481,84.1036,84.1214,9022.0
2022-07-11 12:35:00,94.36,94.47,94.34,94.46,5901.0,84.1214,84.2195,84.1036,84.2105,5901.0
2022-07-11 12:40:00,94.47,94.56,94.45,94.45,12844.0,84.2195,84.2997,84.2016,84.2016,12844.0
2022-07-11 12:45:00,94.45,94.5,94.41,94.47,4898.0,84.2016,84.2462,84.166,84.2195,4898.0
2022-07-11 12:50:00,94.47,94.52,94.43,94.52,5841.0,84.2195,84.264,84.1838,84.264,5841.0
2022-07-11 12:55:00,94.57,94.57,94.53,94.54,4970.0,84.3086,84.3086,84.2729,84.2819,4970.0
2022-07-11 13:00:00,94.55,94.68,94.53,94.63,8272.0,84.2908,84.4067,84.2729,84.3621,8272.0
2022-07-11 13:05:00,94.63,94.72,94.59,94.69,4723.0,84.3621,84.4423,84.3264,84.4156,4723.0
2022-07-11 13:10:00,94.68,94.74,94.68,94.7,5439.0,84.4067,84.4602,84.4067,84.4245,5439.0
2022-07-11 13:15:00,94.7,94.79,94.69,94.79,4507.0,84.4245,84.5047,84.4156,84.5047,4507.0
2022-07-11 13:20:00,94.78,94.8,94.73,94.8,7836.0,84.4958,84.5136,84.4512,84.5136,7836.0
2022-07-11 13:25:00,94.75,94.75,94.67,94.73,5004.0,84.4691,84.4691,84.3978,84.4512,5004.0
2022-07-11 13:30:00,94.71,94.82,94.7,94.79,8069.0,84.4334,84.5315,84.4245,84.5047,8069.0
2022-07-11 13:35:00,94.8,94.88,94.8,94.82,9995.0,84.5136,84.585,84.5136,84.5315,9995.0
2022-07-11 13:40:00,94.81,94.9,94.79,94.87,8010.0,84.5226,84.6028,84.5047,84.5761,8010.0
2022-07-11 13:45:00,94.82,94.89,94.79,94.88,10967.0,84.5315,84.5939,84.5047,84.585,10967.0
2022-07-11 13:50:00,94.87,95.02,94.84,95.0,6683.0,84.5761,84.7098,84.5493,84.6919,6683.0
2022-07-11 13:55:00,94.98,95.03,94.91,94.94,7868.0,84.6741,84.7187,84.6117,84.6385,7868.0
2022-07-11 14:00:00,94.92,94.92,94.85,94.86,6479.0,84.6206,84.6206,84.5582,84.5671,6479.0
2022-07-11 14:05:00,94.86,94.86,94.77,94.78,5478.0,84.5671,84.5671,84.4869,84.4958,5478.0
2022-07-11 14:10:00,94.76,94.76,94.63,94.63,8056.0,84.478,84.478,84.3621,84.3621,8056.0
2022-07-11 14:15:00,94.64,94.77,94.6,94.77,10584.0,84.371,84.4869,84.3354,84.4869,10584.0
2022-07-11 14:20:00,94.79,94.82,94.76,94.81,6858.0,84.5047,84.5315,84.478,84.5226,6858.0
2022-07-11 14:25:00,94.79,94.8,94.75,94.78,3980.0,84.5047,84.5136,84.4691,84.4958,3980.0
2022-07-11 14:30:00,94.77,94.84,94.76,94.77,9475.0,84.4869,84.5493,84.478,84.4869,9475.0
2022-07-11 14:35:00,94.78,94.87,94.78,94.83,6183.0,84.4958,84.5761,84.4958,84.5404,6183.0
2022-07-11 14:40:00,94.82,94.95,94.82,94.92,5950.0,84.5315,84.6474,84.5315,84.6206,5950.0
2022-07-11 14:45:00,94.93,94.96,94.9,94.92,5811.0,84.6295,84.6563,84.6028,84.6206,5811.0
2022-07-11 14:50:00,94.92,94.93,94.82,94.88,10279.0,84.6206,84.6295,84.5315,84.585,10279.0
2022-07-11 14:55:00,94.88,94.91,94.84,94.86,9757.0,84.585,84.6117,84.5493,84.5671,9757.0
2022-07-11 15:00:00,94.8,94.86,94.72,94.73,10979.0,84.5136,84.5671,84.4423,84.4512,10979.0
2022-07-11 15:05:00,94.71,94.87,94.71,94.83,15396.0,84.4334,84.5761,84.4334,84.5404,15396.0
2022-07-11 15:10:00,94.81,94.87,94.78,94.85,11907.0,84.5226,84.5761,84.4958,84.5582,11907.0
2022-07-11 15:15:00,94.84,94.88,94.76,94.77,12407.0,84.5493,84.585,84.478,84.4869,12407.0
2022-07-11 15:20:00,94.76,94.78,94.7,94.7,11523.0,84.478,84.4958,84.4245,84.4245,11523.0
2022-07-11 15:25:00,94.7,94.72,94.64,94.7,9263.0,84.4245,84.4423,84.371,84.4245,9263.0
2022-07-11 15:30:00,94.71,94.82,94.7,94.8,10007.0,84.4334,84.5315,84.4245,84.5136,10007.0
2022-07-11 15:35:00,94.81,94.83,94.76,94.78,13241.0,84.5226,84.5404,84.478,84.4958,13241.0
2022-07-11 15:40:00,94.77,94.79,94.68,94.72,20729.0,84.4869,84.5047,84.4067,84.4423,20729.0
2022-07-11 15:45:00,94.7,94.87,94.68,94.82,34087.0,84.4245,84.5761,84.4067,84.5315,34087.0
2022-07-11 15:50:00,94.82,94.98,94.73,94.95,47486.0,84.5315,84.6741,84.4512,84.6474,47486.0
2022-07-11 15:55:00,94.95,95.06,94.92,95.02,85165.0,84.6474,84.7454,84.6206,84.7098,85165.0
2022-07-12 09:30:00,94.91,94.91,94.41,94.53,59694.0,84.6117,84.6117,84.166,84.2729,59694.0
2022-07-12 09:35:00,94.51,94.76,94.51,94.6,3377.0,84.2551,84.478,84.2551,84.3354,3377.0
2022-07-12 09:40:00,94.62,94.88,94.52,94.88,10355.0,84.3532,84.585,84.264,84.585,10355.0
2022-07-12 09:45:00,94.97,95.57,94.96,95.44,9534.0,84.6652,85.2001,84.6563,85.0842,9534.0
2022-07-12 09:50:00,95.53,95.71,95.53,95.6,6643.0,85.1644,85.3249,85.1644,85.2268,6643.0
2022-07-12 09:55:00,95.61,95.83,95.59,95.77,8152.0,85.2358,85.4319,85.2179,85.3784,8152.0
2022-07-12 10:00:00,95.81,95.81,95.52,95.58,10768.0,85.4141,85.4141,85.1555,85.209,10768.0
2022-07-12 10:05:00,95.54,95.68,95.51,95.68,11211.0,85.1734,85.2982,85.1466,85.2982,11211.0
2022-07-12 10:10:00,95.74,95.92,95.63,95.63,17995.0,85.3517,85.5121,85.2536,85.2536,17995.0
2022-07-12 10:15:00,95.59,95.71,95.46,95.55,12001.0,85.2179,85.3249,85.102,85.1823,12001.0
2022-07-12 10:20:00,95.56,95.73,95.48,95.61,19844.0,85.1912,85.3427,85.1199,85.2358,19844.0
2022-07-12 10:25:00,95.57,95.66,95.42,95.43,8168.0,85.2001,85.2803,85.0664,85.0753,8168.0
2022-07-12 10:30:00,95.41,95.41,95.28,95.36,6222.0,85.0575,85.0575,84.9416,85.0129,6222.0
2022-07-12 10:35:00,95.4,95.51,95.33,95.49,5761.0,85.0485,85.1466,84.9861,85.1288,5761.0
2022-07-12 10:40:00,95.51,95.69,95.47,95.63,18118.0,85.1466,85.3071,85.111,85.2536,18118.0
2022-07-12 10:45:00,95.63,95.69,95.55,95.67,18624.0,85.2536,85.3071,85.1823,85.2892,18624.0
2022-07-12 10:50:00,95.64,95.72,95.56,95.56,6282.0,85.2625,85.3338,85.1912,85.1912,6282.0
2022-07-12 10:55:00,95.58,95.58,95.27,95.31,6189.0,85.209,85.209,84.9327,84.9683,6189.0
2022-07-12 11:00:00,95.27,95.36,95.24,95.32,9754.0,84.9327,85.0129,84.9059,84.9772,9754.0
2022-07-12 11:05:00,95.3,95.39,95.23,95.24,9898.0,84.9594,85.0396,84.897,84.9059,9898.0
2022-07-12 11:10:00,95.24,95.3,95.15,95.2,23650.0,84.9059,84.9594,84.8257,84.8702,23650.0
2022-07-12 11:15:00,95.19,95.3,95.17,95.23,9648.0,84.8613,84.9594,84.8435,84.897,9648.0
2022-07-12 11:20:00,95.23,95.28,95.08,95.27,12104.0,84.897,84.9416,84.7633,84.9327,12104.0
2022-07-12 11:25:00,95.28,95.32,95.17,95.26,6156.0,84.9416,84.9772,84.8435,84.9237,6156.0
2022-07-12 11:30:00,95.34,95.34,95.16,95.2,3282.0,84.9951,84.9951,84.8346,84.8702,3282.0
2022-07-12 11:35:00,95.22,95.22,94.97,94.97,9834.0,84.8881,84.8881,84.6652,84.6652,9834.0
2022-07-12 11:40:00,94.95,95.18,94.95,95.12,7253.0,84.6474,84.8524,84.6474,84.7989,7253.0
2022-07-12 11:45:00,95.12,95.17,95.01,95.04,6793.0,84.7989,84.8435,84.7009,84.7276,6793.0
2022-07-12 11:50:00,95.01,95.01,94.95,95.0,5215.0,84.7009,84.7009,84.6474,84.6919,5215.0
2022-07-12 11:55:00,95.01,95.04,94.85,94.89,4703.0,84.7009,84.7276,84.5582,84.5939,4703.0
2022-07-12 12:00:00,94.93,94.95,94.77,94.81,5763.0,84.6295,84.6474,84.4869,84.5226,5763.0
2022-07-12 12:05:00,94.82,94.96,94.82,94.96,5577.0,84.5315,84.6563,84.5315,84.6563,5577.0
2022-07-12 12:10:00,94.97,95.06,94.93,95.01,5161.0,84.6652,84.7454,84.6295,84.7009,5161.0
2022-07-12 12:15:00,95.02,95.06,94.97,95.05,7811.0,84.7098,84.7454,84.6652,84.7365,7811.0
2022-07-12 12:20:00,95.04,95.13,95.02,95.04,8098.0,84.7276,84.8078,84.7098,84.7276,8098.0
2022-07-12 12:25:00,95.02,95.07,94.97,95.05,3850.0,84.7098,84.7544,84.6652,84.7365,3850.0
2022-07-12 12:30:00,95.07,95.11,95.03,95.11,5661.0,84.7544,84.79,84.7187,84.79,5661.0
2022-07-12 12:35:00,95.09,95.1,94.99,95.04,6049.0,84.7722,84.7811,84.683,84.7276,6049.0
2022-07-12 12:40:00,95.05,95.06,94.97,95.0,3992.0,84.7365,84.7454,84.6652,84.6919,3992.0
2022-07-12 12:45:00,95.0,95.0,94.91,94.99,2500.0,84.6919,84.6919,84.6117,84.683,2500.0
2022-07-12 12:50:00,94.98,95.13,94.96,95.08,8772.0,84.6741,84.8078,84.6563,84.7633,8772.0
2022-07-12 12:55:00,95.09,95.11,95.0,95.1,5116.0,84.7722,84.79,84.6919,84.7811,5116.0
2022-07-12 13:00:00,95.12,95.16,94.97,95.03,6139.0,84.7989,84.8346,84.6652,84.7187,6139.0
2022-07-12 13:05:00,95.03,95.06,94.96,94.98,3863.0,84.7187,84.7454,84.6563,84.6741,3863.0
2022-07-12 13:10:00,94.97,94.97,94.78,94.81,4687.0,84.6652,84.6652,84.4958,84.5226,4687.0
2022-07-12 13:15:00,94.82,94.83,94.7,94.72,6787.0,84.5315,84.5404,84.4245,84.4423,6787.0
2022-07-12 13:20:00,94.75,94.8,94.71,94.8,4197.0,84.4691,84.5136,84.4334,84.5136,4197.0
2022-07-12 13:25:00,94.79,94.86,94.76,94.86,6290.0,84.5047,84.5671,84.478,84.5671,6290.0
2022-07-12 13:30:00,94.88,94.92,94.85,94.89,7866.0,84.585,84.6206,84.5582,84.5939,7866.0
2022-07-12 13:35:00,94.89,94.89,94.82,94.86,3984.0,84.5939,84.5939,84.5315,84.5671,3984.0
2022-07-12 13:40:00,94.86,94.96,94.86,94.94,7744.0,84.5671,84.6563,84.5671,84.6385,7744.0
2022-07-12 13:45:00,94.96,94.98,94.92,94.93,3921.0,84.6563,84.6741,84.6206,84.6295,3921.0
2022-07-12 13:50:00,94.92,94.96,94.9,94.93,5001.0,84.6206,84.6563,84.6028,84.6295,5001.0
2022-07-12 13:55:00,94.98,95.0,94.96,94.99,5700.0,84.6741,84.6919,84.6563,84.683,5700.0
2022-07-12 14:00:00,95.0,95.0,94.89,94.91,19827.0,84.6919,84.6919,84.5939,84.6117,19827.0
2022-07-12 14:05:00,94.91,94.99,94.88,94.97,6513.0,84.6117,84.683,84.585,84.6652,6513.0
2022-07-12 14:10:00,94.97,94.98,94.89,94.91,13853.0,84.6652,84.6741,84.5939,84.6117,13853.0
2022-07-12 14:15:00,94.89,94.92,94.8,94.81,21072.0,84.5939,84.6206,84.5136,84.5226,21072.0
2022-07-12 14:20:00,94.8,94.88,94.76,94.88,6613.0,84.5136,84.585,84.478,84.585,6613.0
2022-07-12 14:25:00,94.87,94.9,94.82,94.9,7205.0,84.5761,84.6028,84.5315,84.6028,7205.0
2022-07-12 14:30:00,94.88,94.93,94.87,94.89,6796.0,84.585,84.6295,84.5761,84.5939,6796.0
2022-07-12 14:35:00,94.87,95.02,94.87,94.94,18797.0,84.5761,84.7098,84.5761,84.6385,18797.0
2022-07-12 14:40:00,94.92,95.01,94.92,94.96,6177.0,84.6206,84.7009,84.6206,84.6563,6177.0
2022-07-12 14:45:00,94.97,95.01,94.96,95.0,7405.0,84.6652,84.7009,84.6563,84.6919,7405.0
2022-07-12 14:50:00,94.99,94.99,94.86,94.89,6461.0,84.683,84.683,84.5671,84.5939,6461.0
2022-07-12 14:55:00,94.89,94.95,94.86,94.9,10317.0,84.5939,84.6474,84.5671,84.6028,10317.0
2022-07-12 15:00:00,94.88,94.89,94.65,94.67,14895.0,84.585,84.5939,84.3799,84.3978,14895.0
2022-07-12 15:05:00,94.67,94.68,94.56,94.62,20085.0,84.3978,84.4067,84.2997,84.3532,20085.0
2022-07-12 15:10:00,94.61,94.63,94.51,94.63,8994.0,84.3443,84.3621,84.2551,84.3621,8994.0
2022-07-12 15:15:00,94.65,94.65,94.52,94.59,14848.0,84.3799,84.3799,84.264,84.3264,14848.0
2022-07-12 15:20:00,94.59,94.6,94.42,94.47,10670.0,84.3264,84.3354,84.1749,84.2195,10670.0
2022-07-12 15:25:00,94.46,94.51,94.36,94.38,12097.0,84.2105,84.2551,84.1214,84.1392,12097.0
2022-07-12 15:30:00,94.37,94.41,94.21,94.21,17926.0,84.1303,84.166,83.9877,83.9877,17926.0
2022-07-12 15:35:00,94.2,94.21,94.0,94.04,33678.0,83.9788,83.9877,83.8005,83.8361,33678.0
2022-07-12 15:40:00,94.03,94.07,93.97,94.05,17299.0,83.8272,83.8629,83.7737,83.845,17299.0
2022-07-12 15:45:00,94.05,94.15,94.02,94.15,46509.0,83.845,83.9342,83.8183,83.9342,46509.0
2022-07-12 15:50:00,94.14,94.33,94.06,94.32,79496.0,83.9253,84.0946,83.8539,84.0857,79496.0
2022-07-12 15:55:00,94.33,94.42,94.3,94.37,122132.0,84.0946,84.1749,84.0679,84.1303,122132.0
2022-07-13 09:30:00,93.42,94.2,93.21,94.11,55457.0,83.2834,83.9788,83.0962,83.8985,55457.0
2022-07-13 09:35:00,94.05,94.26,93.91,94.25,11437.0,83.845,84.0322,83.7202,84.0233,11437.0
2022-07-13 09:40:00,94.32,94.34,93.92,93.94,14443.0,84.0857,84.1036,83.7291,83.747,14443.0
2022-07-13 09:45:00,93.93,94.11,93.76,94.03,20628.0,83.738,83.8985,83.5865,83.8272,20628.0
2022-07-13 09:50:00,94.07,94.17,93.86,94.07,4763.0,83.8629,83.952,83.6756,83.8629,4763.0
2022-07-13 09:55:00,94.1,94.13,93.69,93.92,14325.0,83.8896,83.9163,83.5241,83.7291,14325.0
2022-07-13 10:00:00,93.9,93.94,93.56,93.78,16701.0,83.7113,83.747,83.4082,83.6043,16701.0
2022-07-13 10:05:00,93.77,93.85,93.66,93.67,7533.0,83.5954,83.6667,83.4973,83.5063,7533.0
2022-07-13 10:10:00,93.66,93.75,93.6,93.72,11789.0,83.4973,83.5776,83.4439,83.5508,11789.0
2022-07-13 10:15:00,93.7,93.81,93.63,93.75,9180.0,83.533,83.6311,83.4706,83.5776,9180.0
2022-07-13 10:20:00,93.75,93.75,93.54,93.54,5494.0,83.5776,83.5776,83.3904,83.3904,5494.0
2022-07-13 10:25:00,93.53,93.77,93.48,93.77,6861.0,83.3815,83.5954,83.3369,83.5954,6861.0
2022-07-13 10:30:00,93.75,93.9,93.68,93.81,15836.0,83.5776,83.7113,83.5152,83.6311,15836.0
2022-07-13 10:35:00,93.86,93.88,93.7,93.73,26462.0,83.6756,83.6935,83.533,83.5598,26462.0
2022-07-13 10:40:00,93.75,93.82,93.63,93.8,17962.0,83.5776,83.64,83.4706,83.6222,17962.0
2022-07-13 10:45:00,93.8,93.82,93.59,93.59,19521.0,83.6222,83.64,83.4349,83.4349,19521.0
2022-07-13 10:50:00,93.56,93.66,93.53,93.63,10638.0,83.4082,83.4973,83.3815,83.4706,10638.0
2022-07-13 10:55:00,93.63,93.81,93.63,93.8,11984.0,83.4706,83.6311,83.4706,83.6222,11984.0
2022-07-13 11:00:00,93.81,93.87,93.73,93.84,23466.0,83.6311,83.6846,83.5598,83.6578,23466.0
2022-07-13 11:05:00,93.85,93.96,93.78,93.8,35843.0,83.6667,83.7648,83.6043,83.6222,35843.0
2022-07-13 11:10:00,93.8,93.81,93.65,93.74,11751.0,83.6222,83.6311,83.4884,83.5687,11751.0
2022-07-13 11:15:00,93.76,93.81,93.67,93.76,7625.0,83.5865,83.6311,83.5063,83.5865,7625.0
2022-07-13 11:20:00,93.76,93.81,93.73,93.8,8652.0,83.5865,83.6311,83.5598,83.6222,8652.0
2022-07-13 11:25:00,93.79,93.81,93.7,93.74,14169.0,83.6132,83.6311,83.533,83.5687,14169.0
2022-07-13 11:30:00,93.73,93.94,93.69,93.9,11389.0,83.5598,83.747,83.5241,83.7113,11389.0
2022-07-13 11:35:00,93.9,93.9,93.73,93.79,3579.0,83.7113,83.7113,83.5598,83.6132,3579.0
2022-07-13 11:40:00,93.8,93.98,93.8,93.89,5092.0,83.6222,83.7826,83.6222,83.7024,5092.0
2022-07-13 11:45:00,93.9,93.94,93.78,93.93,4843.0,83.7113,83.747,83.6043,83.738,4843.0
2022-07-13 11:50:00,93.93,94.18,93.93,94.1,13564.0,83.738,83.9609,83.738,83.8896,13564.0
2022-07-13 11:55:00,94.06,94.13,94.04,94.05,4844.0,83.8539,83.9163,83.8361,83.845,4844.0
2022-07-13 12:00:00,94.08,94.2,94.05,94.2,7549.0,83.8718,83.9788,83.845,83.9788,7549.0
2022-07-13 12:05:00,94.18,94.22,94.11,94.2,7531.0,83.9609,83.9966,83.8985,83.9788,7531.0
2022-07-13 12:10:00,94.17,94.26,94.12,94.23,7029.0,83.952,84.0322,83.9074,84.0055,7029.0
2022-07-13 12:15:00,94.22,94.32,94.19,94.26,8192.0,83.9966,84.0857,83.9698,84.0322,8192.0
2022-07-13 12:20:00,94.34,94.41,94.29,94.41,8361.0,84.1036,84.166,84.059,84.166,8361.0
2022-07-13 12:25:00,94.42,94.43,94.36,94.38,6744.0,84.1749,84.1838,84.1214,84.1392,6744.0
2022-07-13 12:30:00,94.39,94.48,94.33,94.48,10624.0,84.1481,84.2284,84.0946,84.2284,10624.0
2022-07-13 12:35:00,94.46,94.57,94.44,94.55,8026.0,84.2105,84.3086,84.1927,84.2908,8026.0
2022-07-13 12:40:00,94.54,94.57,94.49,94.51,10116.0,84.2819,84.3086,84.2373,84.2551,10116.0
2022-07-13 12:45:00,94.54,94.57,94.48,94.48,9750.0,84.2819,84.3086,84.2284,84.2284,9750.0
2022-07-13 12:50:00,94.47,94.52,94.41,94.52,16041.0,84.2195,84.264,84.166,84.264,16041.0
2022-07-13 12:55:00,94.51,94.53,94.4,94.5,13020.0,84.2551,84.2729,84.1571,84.2462,13020.0
2022-07-13 13:00:00,94.5,94.73,94.38,94.61,16999.0,84.2462,84.4512,84.1392,84.3443,16999.0
2022-07-13 13:05:00,94.61,94.7,94.53,94.59,10951.0,84.3443,84.4245,84.2729,84.3264,10951.0
2022-07-13 13:10:00,94.56,94.63,94.53,94.57,12138.0,84.2997,84.3621,84.2729,84.3086,12138.0
2022-07-13 13:15:00,94.59,94.59,94.38,94.38,15661.0,84.3264,84.3264,84.1392,84.1392,15661.0
2022-07-13 13:20:00,94.35,94.43,94.26,94.43,10739.0,84.1125,84.1838,84.0322,84.1838,10739.0
2022-07-13 13:25:00,94.42,94.42,94.29,94.32,9847.0,84.1749,84.1749,84.059,84.0857,9847.0
2022-07-13 13:30:00,94.31,94.37,94.27,94.36,19529.0,84.0768,84.1303,84.0412,84.1214,19529.0
2022-07-13 13:35:00,94.36,94.38,94.27,94.28,20611.0,84.1214,84.1392,84.0412,84.0501,20611.0
2022-07-13 13:40:00,94.27,94.27,94.18,94.19,6967.0,84.0412,84.0412,83.9609,83.9698,6967.0
2022-07-13 13:45:00,94.19,94.42,94.18,94.41,8272.0,83.9698,84.1749,83.9609,84.166,8272.0
2022-07-13 13:50:00,94.42,94.53,94.41,94.49,7402.0,84.1749,84.2729,84.166,84.2373,7402.0
2022-07-13 13:55:00,94.46,94.46,94.32,94.39,8598.0,84.2105,84.2105,84.0857,84.1481,8598.0
2022-07-13 14:00:00,94.35,94.36,94.04,94.05,13094.0,84.1125,84.1214,83.8361,83.845,13094.0
2022-07-13 14:05:00,94.08,94.23,94.08,94.11,10524.0,83.8718,84.0055,83.8718,83.8985,10524.0
2022-07-13 14:10:00,94.12,94.27,94.12,94.25,8565.0,83.9074,84.0412,83.9074,84.0233,8565.0
2022-07-13 14:15:00,94.26,94.27,94.09,94.18,9266.0,84.0322,84.0412,83.8807,83.9609,9266.0
2022-07-13 14:20:00,94.16,94.25,94.1,94.23,8938.0,83.9431,84.0233,83.8896,84.0055,8938.0
2022-07-13 14:25:00,94.24,94.31,94.15,94.28,7922.0,84.0144,84.0768,83.9342,84.0501,7922.0
2022-07-13 14:30:00,94.36,94.51,94.3,94.48,9754.0,84.1214,84.2551,84.0679,84.2284,9754.0
2022-07-13 14:35:00,94.49,94.52,94.4,94.51,13089.0,84.2373,84.264,84.1571,84.2551,13089.0
2022-07-13 14:40:00,94.48,94.52,94.38,94.39,9548.0,84.2284,84.264,84.1392,84.1481,9548.0
2022-07-13 14:45:00,94.4,94.44,94.32,94.33,7870.0,84.1571,84.1927,84.0857,84.0946,7870.0
2022-07-13 14:50:00,94.33,94.42,94.31,94.32,9369.0,84.0946,84.1749,84.0768,84.0857,9369.0
2022-07-13 14:55:00,94.3,94.44,94.21,94.42,11936.0,84.0679,84.1927,83.9877,84.1749,11936.0
2022-07-13 15:00:00,94.43,94.44,94.33,94.4,9926.0,84.1838,84.1927,84.0946,84.1571,9926.0
2022-07-13 15:05:00,94.4,94.4,94.27,94.32,13478.0,84.1571,84.1571,84.0412,84.0857,13478.0
2022-07-13 15:10:00,94.31,94.35,94.27,94.28,8724.0,84.0768,84.1125,84.0412,84.0501,8724.0
2022-07-13 15:15:00,94.28,94.31,94.18,94.23,10586.0,84.0501,84.0768,83.9609,84.0055,10586.0
2022-07-13 15:20:00,94.23,94.24,94.14,94.22,10964.0,84.0055,84.0144,83.9253,83.9966,10964.0
2022-07-13 15:25:00,94.2,94.24,94.15,94.22,11897.0,83.9788,84.0144,83.9342,83.9966,11897.0
2022-07-13 15:30:00,94.24,94.25,94.09,94.15,29798.0,84.0144,84.0233,83.8807,83.9342,29798.0
2022-07-13 15:35:00,94.14,94.2,94.07,94.14,16387.0,83.9253,83.9788,83.8629,83.9253,16387.0
2022-07-13 15:40:00,94.13,94.21,94.03,94.03,25722.0,83.9163,83.9877,83.8272,83.8272,25722.0
2022-07-13 15:45:00,94.02,94.03,93.8,93.86,22531.0,83.8183,83.8272,83.6222,83.6756,22531.0
2022-07-13 15:50:00,93.84,94.0,93.79,93.98,43527.0,83.6578,83.8005,83.6132,83.7826,43527.0
2022-07-13 15:55:00,93.98,94.16,93.89,93.89,127708.0,83.7826,83.9431,83.7024,83.7024,127708.0
2022-07-14 09:30:00,92.45,92.78,92.13,92.78,62167.0,82.4186,82.7128,82.1334,82.7128,62167.0
2022-07-14 09:35:00,92.79,93.1,92.53,93.09,23898.0,82.7217,82.9981,82.49,82.9892,23898.0
2022-07-14 09:40:00,93.06,93.07,92.8,92.98,13580.0,82.9625,82.9714,82.7307,82.8911,13580.0
2022-07-14 09:45:00,92.97,93.0,92.64,92.9,13577.0,82.8822,82.909,82.588,82.8198,13577.0
2022-07-14 09:50:00,92.91,93.1,92.86,93.06,8456.0,82.8287,82.9981,82.7842,82.9625,8456.0
2022-07-14 09:55:00,93.03,93.09,92.88,92.96,13216.0,82.9357,82.9892,82.802,82.8733,13216.0
2022-07-14 10:00:00,92.91,92.91,92.64,92.66,10960.0,82.8287,82.8287,82.588,82.6059,10960.0
2022-07-14 10:05:00,92.61,92.87,92.6,92.86,15286.0,82.5613,82.7931,82.5524,82.7842,15286.0
2022-07-14 10:10:00,92.8,93.03,92.8,92.91,16136.0,82.7307,82.9357,82.7307,82.8287,16136.0
2022-07-14 10:15:00,92.94,92.98,92.83,92.98,10884.0,82.8555,82.8911,82.7574,82.8911,10884.0
2022-07-14 10:20:00,93.0,93.07,92.85,93.04,17610.0,82.909,82.9714,82.7752,82.9446,17610.0
2022-07-14 10:25:00,93.04,93.1,92.78,92.86,12745.0,82.9446,82.9981,82.7128,82.7842,12745.0
2022-07-14 10:30:00,92.85,92.93,92.69,92.74,9576.0,82.7752,82.8466,82.6326,82.6772,9576.0
2022-07-14 10:35:00,92.78,92.82,92.67,92.8,5380.0,82.7128,82.7485,82.6148,82.7307,5380.0
2022-07-14 10:40:00,92.83,93.01,92.83,92.97,6560.0,82.7574,82.9179,82.7574,82.8822,6560.0
2022-07-14 10:45:00,92.92,92.95,92.79,92.93,8267.0,82.8376,82.8644,82.7217,82.8466,8267.0
2022-07-14 10:50:00,92.95,92.96,92.72,92.86,15306.0,82.8644,82.8733,82.6593,82.7842,15306.0
2022-07-14 10:55:00,92.84,92.84,92.64,92.73,8796.0,82.7663,82.7663,82.588,82.6683,8796.0
2022-07-14 11:00:00,92.76,92.9,92.69,92.81,13699.0,82.695,82.8198,82.6326,82.7396,13699.0
2022-07-14 11:05:00,92.81,93.18,92.81,93.15,18231.0,82.7396,83.0694,82.7396,83.0427,18231.0
2022-07-14 11:10:00,93.13,93.29,93.1,93.29,18100.0,83.0249,83.1675,82.9981,83.1675,18100.0
2022-07-14 11:15:00,93.26,93.26,93.11,93.19,10470.0,83.1407,83.1407,83.007,83.0783,10470.0
2022-07-14 11:20:00,93.19,93.26,93.09,93.22,12254.0,83.0783,83.1407,82.9892,83.1051,12254.0
2022-07-14 11:25:00,93.11,93.33,93.11,93.28,8741.0,83.007,83.2032,83.007,83.1586,8741.0
2022-07-14 11:30:00,93.29,93.4,93.28,93.39,6231.0,83.1675,83.2656,83.1586,83.2566,6231.0
2022-07-14 11:35:00,93.43,93.45,93.34,93.34,9019.0,83.2923,83.3101,83.2121,83.2121,9019.0
2022-07-14 11:40:00,93.34,93.68,93.27,93.68,8776.0,83.2121,83.5152,83.1497,83.5152,8776.0
2022-07-14 11:45:00,93.68,93.68,93.52,93.52,7959.0,83.5152,83.5152,83.3725,83.3725,7959.0
2022-07-14 11:50:00,93.55,93.61,93.54,93.54,6058.0,83.3993,83.4528,83.3904,83.3904,6058.0
2022-07-14 11:55:00,93.52,93.64,93.48,93.54,7164.0,83.3725,83.4795,83.3369,83.3904,7164.0
2022-07-14 12:00:00,93.59,93.67,93.53,93.66,5668.0,83.4349,83.5063,83.3815,83.4973,5668.0
2022-07-14 12:05:00,93.64,93.68,93.57,93.57,7713.0,83.4795,83.5152,83.4171,83.4171,7713.0
2022-07-14 12:10:00,93.53,93.59,93.5,93.59,6127.0,83.3815,83.4349,83.3547,83.4349,6127.0
2022-07-14 12:15:00,93.62,93.67,93.49,93.51,7458.0,83.4617,83.5063,83.3458,83.3636,7458.0
2022-07-14 12:20:00,93.51,93.62,93.51,93.62,3359.0,83.3636,83.4617,83.3636,83.4617,3359.0
2022-07-14 12:25:00,93.61,93.62,93.45,93.51,5945.0,83.4528,83.4617,83.3101,83.3636,5945.0
2022-07-14 12:30:00,93.55,93.62,93.52,93.55,5950.0,83.3993,83.4617,83.3725,83.3993,5950.0
2022-07-14 12:35:00,93.55,93.57,93.48,93.52,9349.0,83.3993,83.4171,83.3369,83.3725,9349.0
2022-07-14 12:40:00,93.5,93.52,93.34,93.42,8047.0,83.3547,83.3725,83.2121,83.2834,8047.0
2022-07-14 12:45:00,93.41,93.44,93.34,93.4,5888.0,83.2745,83.3012,83.2121,83.2656,5888.0
2022-07-14 12:50:00,93.35,93.51,93.35,93.49,4684.0,83.221,83.3636,83.221,83.3458,4684.0
2022-07-14 12:55:00,93.51,93.53,93.48,93.5,4584.0,83.3636,83.3815,83.3369,83.3547,4584.0
2022-07-14 13:00:00,93.49,93.49,93.3,93.3,5854.0,83.3458,83.3458,83.1764,83.1764,5854.0
2022-07-14 13:05:00,93.28,93.4,93.22,93.4,5908.0,83.1586,83.2656,83.1051,83.2656,5908.0
2022-07-14 13:10:00,93.36,93.46,93.34,93.46,6798.0,83.2299,83.319,83.2121,83.319,6798.0
2022-07-14 13:15:00,93.45,93.64,93.39,93.64,11952.0,83.3101,83.4795,83.2566,83.4795,11952.0
2022-07-14 13:20:00,93.68,93.7,93.56,93.56,4113.0,83.5152,83.533,83.4082,83.4082,4113.0
2022-07-14 13:25:00,93.52,93.54,93.45,93.51,4661.0,83.3725,83.3904,83.3101,83.3636,4661.0
2022-07-14 13:30:00,93.45,93.45,93.19,93.22,5550.0,83.3101,83.3101,83.0783,83.1051,5550.0
2022-07-14 13:35:00,93.22,93.34,93.21,93.32,3329.0,83.1051,83.2121,83.0962,83.1942,3329.0
2022-07-14 13:40:00,93.34,93.43,93.34,93.41,6818.0,83.2121,83.2923,83.2121,83.2745,6818.0
2022-07-14 13:45:00,93.43,93.46,93.35,93.45,3794.0,83.2923,83.319,83.221,83.3101,3794.0
2022-07-14 13:50:00,93.42,93.5,93.38,93.48,6496.0,83.2834,83.3547,83.2477,83.3369,6496.0
2022-07-14 13:55:00,93.5,93.56,93.5,93.53,4230.0,83.3547,83.4082,83.3547,83.3815,4230.0
2022-07-14 14:00:00,93.56,93.66,93.52,93.63,5507.0,83.4082,83.4973,83.3725,83.4706,5507.0
2022-07-14 14:05:00,93.62,93.68,93.59,93.64,4783.0,83.4617,83.5152,83.4349,83.4795,4783.0
2022-07-14 14:10:00,93.62,93.69,93.54,93.68,5078.0,83.4617,83.5241,83.3904,83.5152,5078.0
2022-07-14 14:15:00,93.68,93.83,93.64,93.77,11514.0,83.5152,83.6489,83.4795,83.5954,11514.0
2022-07-14 14:20:00,93.81,93.95,93.81,93.89,11644.0,83.6311,83.7559,83.6311,83.7024,11644.0
2022-07-14 14:25:00,93.9,94.0,93.88,93.99,8426.0,83.7113,83.8005,83.6935,83.7915,8426.0
2022-07-14 14:30:00,94.03,94.07,93.94,93.94,8024.0,83.8272,83.8629,83.747,83.747,8024.0
2022-07-14 14:35:00,93.96,94.02,93.94,93.98,4333.0,83.7648,83.8183,83.747,83.7826,4333.0
2022-07-14 14:40:00,93.99,93.99,93.89,93.92,10804.0,83.7915,83.7915,83.7024,83.7291,10804.0
2022-07-14 14:45:00,93.94,93.94,93.87,93.93,5574.0,83.747,83.747,83.6846,83.738,5574.0
2022-07-14 14:50:00,93.96,93.96,93.87,93.9,5623.0,83.7648,83.7648,83.6846,83.7113,5623.0
2022-07-14 14:55:00,93.89,94.01,93.89,93.98,4752.0,83.7024,83.8094,83.7024,83.7826,4752.0
2022-07-14 15:00:00,93.99,94.06,93.96,93.97,8995.0,83.7915,83.8539,83.7648,83.7737,8995.0
2022-07-14 15:05:00,93.97,93.99,93.86,93.9,11136.0,83.7737,83.7915,83.6756,83.7113,11136.0
2022-07-14 15:10:00,93.93,94.06,93.93,94.04,9889.0,83.738,83.8539,83.738,83.8361,9889.0
2022-07-14 15:15:00,94.08,94.08,93.93,94.03,11862.0,83.8718,83.8718,83.738,83.8272,11862.0
2022-07-14 15:20:00,94.0,94.11,94.0,94.09,9915.0,83.8005,83.8985,83.8005,83.8807,9915.0
2022-07-14 15:25:00,94.1,94.14,94.02,94.14,16823.0,83.8896,83.9253,83.8183,83.9253,16823.0
2022-07-14 15:30:00,94.14,94.14,94.0,94.01,19995.0,83.9253,83.9253,83.8005,83.8094,19995.0
2022-07-14 15:35:00,93.99,93.99,93.89,93.96,20268.0,83.7915,83.7915,83.7024,83.7648,20268.0
2022-07-14 15:40:00,93.95,94.06,93.9,94.04,20407.0,83.7559,83.8539,83.7113,83.8361,20407.0
2022-07-14 15:45:00,94.03,94.11,94.03,94.11,31171.0,83.8272,83.8985,83.8272,83.8985,31171.0
2022-07-14 15:50:00,94.11,94.42,94.11,94.36,53741.0,83.8985,84.1749,83.8985,84.1214,53741.0
2022-07-14 15:55:00,94.37,94.45,94.25,94.28,127072.0,84.1303,84.2016,84.0233,84.0501,127072.0
2022-07-15 09:30:00,94.47,94.74,93.6,93.6,174434.0,84.2195,84.4602,83.4439,83.4439,174434.0
2022-07-15 09:35:00,93.51,93.64,93.37,93.52,21854.0,83.3636,83.4795,83.2388,83.3725,21854.0
2022-07-15 09:40:00,93.52,93.83,93.45,93.75,24135.0,83.3725,83.6489,83.3101,83.5776,24135.0
2022-07-15 09:45:00,93.92,94.28,93.9,94.17,18203.0,83.7291,84.0501,83.7113,83.952,18203.0
2022-07-15 09:50:00,94.2,94.38,94.16,94.29,10591.0,83.9788,84.1392,83.9431,84.059,10591.0
2022-07-15 09:55:00,94.36,94.53,94.25,94.41,14580.0,84.1214,84.2729,84.0233,84.166,14580.0
2022-07-15 10:00:00,94.43,95.08,94.43,94.57,26524.0,84.1838,84.7633,84.1838,84.3086,26524.0
2022-07-15 10:05:00,94.56,94.67,94.36,94.54,23951.0,84.2997,84.3978,84.1214,84.2819,23951.0
2022-07-15 10:10:00,94.52,94.64,94.46,94.62,14344.0,84.264,84.371,84.2105,84.3532,14344.0
2022-07-15 10:15:00,94.59,94.65,94.41,94.49,23867.0,84.3264,84.3799,84.166,84.2373,23867.0
2022-07-15 10:20:00,94.53,94.69,94.48,94.61,21217.0,84.2729,84.4156,84.2284,84.3443,21217.0
2022-07-15 10:25:00,94.6,94.64,94.49,94.61,11377.0,84.3354,84.371,84.2373,84.3443,11377.0
2022-07-15 10:30:00,94.62,94.7,94.56,94.62,8742.0,84.3532,84.4245,84.2997,84.3532,8742.0
2022-07-15 10:35:00,94.65,94.73,94.63,94.64,8696.0,84.3799,84.4512,84.3621,84.371,8696.0
2022-07-15 10:40:00,94.66,94.84,94.66,94.83,14442.0,84.3888,84.5493,84.3888,84.5404,14442.0
2022-07-15 10:45:00,94.84,94.86,94.65,94.65,9019.0,84.5493,84.5671,84.3799,84.3799,9019.0
2022-07-15 10:50:00,94.66,94.98,94.65,94.95,9319.0,84.3888,84.6741,84.3799,84.6474,9319.0
2022-07-15 10:55:00,94.96,95.03,94.89,94.9,10283.0,84.6563,84.7187,84.5939,84.6028,10283.0
2022-07-15 11:00:00,94.93,95.12,94.93,95.12,14364.0,84.6295,84.7989,84.6295,84.7989,14364.0
2022-07-15 11:05:00,95.1,95.1,94.92,95.03,14282.0,84.7811,84.7811,84.6206,84.7187,14282.0
2022-07-15 11:10:00,95.02,95.11,94.98,94.99,12979.0,84.7098,84.79,84.6741,84.683,12979.0
2022-07-15 11:15:00,94.97,95.04,94.95,94.96,11789.0,84.6652,84.7276,84.6474,84.6563,11789.0
2022-07-15 11:20:00,94.97,95.16,94.97,95.08,8642.0,84.6652,84.8346,84.6652,84.7633,8642.0
2022-07-15 11:25:00,95.06,95.12,95.04,95.1,12837.0,84.7454,84.7989,84.7276,84.7811,12837.0
2022-07-15 11:30:00,95.1,95.1,94.97,95.03,6645.0,84.7811,84.7811,84.6652,84.7187,6645.0
2022-07-15 11:35:00,95.03,95.11,95.0,95.09,5797.0,84.7187,84.79,84.6919,84.7722,5797.0
2022-07-15 11:40:00,95.05,95.07,95.0,95.06,5705.0,84.7365,84.7544,84.6919,84.7454,5705.0
2022-07-15 11:45:00,95.06,95.12,95.05,95.11,11896.0,84.7454,84.7989,84.7365,84.79,11896.0
2022-07-15 11:50:00,95.11,95.12,94.93,94.93,7418.0,84.79,84.7989,84.6295,84.6295,7418.0
2022-07-15 11:55:00,94.91,94.91,94.75,94.82,9834.0,84.6117,84.6117,84.4691,84.5315,9834.0
2022-07-15 12:00:00,94.81,94.92,94.8,94.86,8260.0,84.5226,84.6206,84.5136,84.5671,8260.0
2022-07-15 12:05:00,94.85,94.91,94.83,94.84,4054.0,84.5582,84.6117,84.5404,84.5493,4054.0
2022-07-15 12:10:00,94.83,94.83,94.75,94.78,6863.0,84.5404,84.5404,84.4691,84.4958,6863.0
2022-07-15 12:15:00,94.78,94.86,94.77,94.86,4466.0,84.4958,84.5671,84.4869,84.5671,4466.0
2022-07-15 12:20:00,94.84,94.86,94.71,94.73,9191.0,84.5493,84.5671,84.4334,84.4512,9191.0
2022-07-15 12:25:00,94.73,94.78,94.67,94.7,3330.0,84.4512,84.4958,84.3978,84.4245,3330.0
2022-07-15 12:30:00,94.7,94.7,94.6,94.65,6903.0,84.4245,84.4245,84.3354,84.3799,6903.0
2022-07-15 12:35:00,94.68,94.69,94.52,94.58,4253.0,84.4067,84.4156,84.264,84.3175,4253.0
2022-07-15 12:40:00,94.58,94.58,94.51,94.55,4537.0,84.3175,84.3175,84.2551,84.2908,4537.0
2022-07-15 12:45:00,94.54,94.62,94.51,94.62,5208.0,84.2819,84.3532,84.2551,84.3532,5208.0
2022-07-15 12:50:00,94.64,94.64,94.45,94.48,9321.0,84.371,84.371,84.2016,84.2284,9321.0
2022-07-15 12:55:00,94.48,94.51,94.42,94.45,2802.0,84.2284,84.2551,84.1749,84.2016,2802.0
2022-07-15 13:00:00,94.44,94.57,94.44,94.57,9225.0,84.1927,84.3086,84.1927,84.3086,9225.0
2022-07-15 13:05:00,94.59,94.64,94.56,94.64,5890.0,84.3264,84.371,84.2997,84.371,5890.0
2022-07-15 13:10:00,94.65,94.68,94.61,94.65,14153.0,84.3799,84.4067,84.3443,84.3799,14153.0
2022-07-15 13:15:00,94.65,94.69,94.53,94.53,12718.0,84.3799,84.4156,84.2729,84.2729,12718.0
2022-07-15 13:20:00,94.55,94.65,94.49,94.65,12651.0,84.2908,84.3799,84.2373,84.3799,12651.0
2022-07-15 13:25:00,94.7,94.81,94.69,94.77,9573.0,84.4245,84.5226,84.4156,84.4869,9573.0
2022-07-15 13:30:00,94.76,94.79,94.67,94.72,9815.0,84.478,84.5047,84.3978,84.4423,9815.0
2022-07-15 13:35:00,94.71,94.74,94.69,94.71,3941.0,84.4334,84.4602,84.4156,84.4334,3941.0
2022-07-15 13:40:00,94.72,94.73,94.62,94.63,6941.0,84.4423,84.4512,84.3532,84.3621,6941.0
2022-07-15 13:45:00,94.67,94.69,94.57,94.61,7698.0,84.3978,84.4156,84.3086,84.3443,7698.0
2022-07-15 13:50:00,94.61,94.64,94.53,94.54,7188.0,84.3443,84.371,84.2729,84.2819,7188.0
2022-07-15 13:55:00,94.54,94.61,94.53,94.55,8445.0,84.2819,84.3443,84.2729,84.2908,8445.0
2022-07-15 14:00:00,94.54,94.54,94.45,94.54,9188.0,84.2819,84.2819,84.2016,84.2819,9188.0
2022-07-15 14:05:00,94.54,94.61,94.5,94.6,8525.0,84.2819,84.3443,84.2462,84.3354,8525.0
2022-07-15 14:10:00,94.62,94.66,94.6,94.65,6927.0,84.3532,84.3888,84.3354,84.3799,6927.0
2022-07-15 14:15:00,94.63,94.73,94.63,94.73,5465.0,84.3621,84.4512,84.3621,84.4512,5465.0
2022-07-15 14:20:00,94.75,94.76,94.67,94.73,6784.0,84.4691,84.478,84.3978,84.4512,6784.0
2022-07-15 14:25:00,94.74,94.79,94.68,94.72,18280.0,84.4602,84.5047,84.4067,84.4423,18280.0
2022-07-15 14:30:00,94.73,94.73,94.65,94.66,5889.0,84.4512,84.4512,84.3799,84.3888,5889.0
2022-07-15 14:35:00,94.66,94.71,94.63,94.71,9410.0,84.3888,84.4334,84.3621,84.4334,9410.0
2022-07-15 14:40:00,94.72,94.8,94.71,94.8,9077.0,84.4423,84.5136,84.4334,84.5136,9077.0
2022-07-15 14:45:00,94.79,94.87,94.78,94.86,9136.0,84.5047,84.5761,84.4958,84.5671,9136.0
2022-07-15 14:50:00,94.85,94.91,94.83,94.91,7910.0,84.5582,84.6117,84.5404,84.6117,7910.0
2022-07-15 14:55:00,94.91,94.92,94.86,94.86,6717.0,84.6117,84.6206,84.5671,84.5671,6717.0
2022-07-15 15:00:00,94.84,94.91,94.82,94.9,8586.0,84.5493,84.6117,84.5315,84.6028,8586.0
2022-07-15 15:05:00,94.9,95.03,94.88,95.03,9148.0,84.6028,84.7187,84.585,84.7187,9148.0
2022-07-15 15:10:00,95.03,95.03,94.96,94.97,11913.0,84.7187,84.7187,84.6563,84.6652,11913.0
2022-07-15 15:15:00,94.97,95.06,94.93,95.0,17357.0,84.6652,84.7454,84.6295,84.6919,17357.0
2022-07-15 15:20:00,95.01,95.06,94.99,95.04,23159.0,84.7009,84.7454,84.683,84.7276,23159.0
2022-07-15 15:25:00,95.04,95.06,95.01,95.02,14125.0,84.7276,84.7454,84.7009,84.7098,14125.0
2022-07-15 15:30:00,95.02,95.03,94.84,94.88,19848.0,84.7098,84.7187,84.5493,84.585,19848.0
2022-07-15 15:35:00,94.9,94.91,94.81,94.9,21016.0,84.6028,84.6117,84.5226,84.6028,21016.0
2022-07-15 15:40:00,94.91,95.1,94.9,95.08,18060.0,84.6117,84.7811,84.6028,84.7633,18060.0
2022-07-15 15:45:00,95.09,95.17,95.08,95.11,36878.0,84.7722,84.8435,84.7633,84.79,36878.0
2022-07-15 15:50:00,95.11,95.2,95.01,95.09,85014.0,84.79,84.8702,84.7009,84.7722,85014.0
2022-07-15 15:55:00,95.09,95.27,95.09,95.22,155972.0,84.7722,84.9327,84.7722,84.8881,155972.0
2022-07-18 09:30:00,94.97,94.97,94.14,94.19,40864.0,84.6652,84.6652,83.9253,83.9698,40864.0
2022-07-18 09:35:00,94.24,94.63,94.13,94.63,14753.0,84.0144,84.3621,83.9163,84.3621,14753.0
2022-07-18 09:40:00,94.64,94.72,94.31,94.41,12698.0,84.371,84.4423,84.0768,84.166,12698.0
2022-07-18 09:45:00,94.45,94.52,94.17,94.17,18377.0,84.2016,84.264,83.952,83.952,18377.0
2022-07-18 09:50:00,94.18,94.31,94.1,94.18,30950.0,83.9609,84.0768,83.8896,83.9609,30950.0
2022-07-18 09:55:00,94.18,94.19,93.71,93.81,22120.0,83.9609,83.9698,83.5419,83.6311,22120.0
2022-07-18 10:00:00,93.83,93.99,93.77,93.93,25522.0,83.6489,83.7915,83.5954,83.738,25522.0
2022-07-18 10:05:00,93.93,94.18,93.9,94.09,70083.0,83.738,83.9609,83.7113,83.8807,70083.0
2022-07-18 10:10:00,94.08,94.28,94.02,94.28,69428.0,83.8718,84.0501,83.8183,84.0501,69428.0
2022-07-18 10:15:00,94.31,94.5,94.23,94.38,48816.0,84.0768,84.2462,84.0055,84.1392,48816.0
2022-07-18 10:20:00,94.42,94.61,94.41,94.5,50080.0,84.1749,84.3443,84.166,84.2462,50080.0
2022-07-18 10:25:00,94.54,94.59,94.27,94.33,11616.0,84.2819,84.3264,84.0412,84.0946,11616.0
2022-07-18 10:30:00,94.28,94.35,94.22,94.24,11135.0,84.0501,84.1125,83.9966,84.0144,11135.0
2022-07-18 10:35:00,94.25,94.46,94.25,94.46,4886.0,84.0233,84.2105,84.0233,84.2105,4886.0
2022-07-18 10:40:00,94.45,94.54,94.4,94.41,12521.0,84.2016,84.2819,84.1571,84.166,12521.0
2022-07-18 10:45:00,94.43,94.46,94.36,94.43,5260.0,84.1838,84.2105,84.1214,84.1838,5260.0
2022-07-18 10:50:00,94.39,94.47,94.3,94.36,6085.0,84.1481,84.2195,84.0679,84.1214,6085.0
2022-07-18 10:55:00,94.38,94.39,94.27,94.33,6355.0,84.1392,84.1481,84.0412,84.0946,6355.0
2022-07-18 11:00:00,94.31,94.32,94.18,94.3,6176.0,84.0768,84.0857,83.9609,84.0679,6176.0
2022-07-18 11:05:00,94.3,94.38,94.27,94.37,11288.0,84.0679,84.1392,84.0412,84.1303,11288.0
2022-07-18 11:10:00,94.38,94.46,94.36,94.44,3468.0,84.1392,84.2105,84.1214,84.1927,3468.0
2022-07-18 11:15:00,94.48,94.48,94.36,94.39,3901.0,84.2284,84.2284,84.1214,84.1481,3901.0
2022-07-18 11:20:00,94.38,94.38,94.26,94.33,8586.0,84.1392,84.1392,84.0322,84.0946,8586.0
2022-07-18 11:25:00,94.3,94.3,94.07,94.1,9673.0,84.0679,84.0679,83.8629,83.8896,9673.0
2022-07-18 11:30:00,94.11,94.25,94.1,94.15,6227.0,83.8985,84.0233,83.8896,83.9342,6227.0
2022-07-18 11:35:00,94.13,94.17,94.05,94.05,11638.0,83.9163,83.952,83.845,83.845,11638.0
2022-07-18 11:40:00,94.06,94.18,94.06,94.16,5830.0,83.8539,83.9609,83.8539,83.9431,5830.0
2022-07-18 11:45:00,94.14,94.16,94.07,94.09,10676.0,83.9253,83.9431,83.8629,83.8807,10676.0
2022-07-18 11:50:00,94.15,94.19,93.98,93.99,7672.0,83.9342,83.9698,83.7826,83.7915,7672.0
2022-07-18 11:55:00,93.96,94.05,93.88,93.91,8746.0,83.7648,83.845,83.6935,83.7202,8746.0
2022-07-18 12:00:00,93.92,93.92,93.79,93.79,12077.0,83.7291,83.7291,83.6132,83.6132,12077.0
2022-07-18 12:05:00,93.79,93.88,93.77,93.87,14458.0,83.6132,83.6935,83.5954,83.6846,14458.0
2022-07-18 12:10:00,93.86,93.98,93.84,93.96,8339.0,83.6756,83.7826,83.6578,83.7648,8339.0
2022-07-18 12:15:00,93.96,94.01,93.89,93.92,9140.0,83.7648,83.8094,83.7024,83.7291,9140.0
2022-07-18 12:20:00,93.93,93.99,93.92,93.92,7679.0,83.738,83.7915,83.7291,83.7291,7679.0
2022-07-18 12:25:00,93.9,93.96,93.85,93.91,8086.0,83.7113,83.7648,83.6667,83.7202,8086.0
2022-07-18 12:30:00,93.92,94.08,93.92,94.07,9229.0,83.7291,83.8718,83.7291,83.8629,9229.0
2022-07-18 12:35:00,94.07,94.13,94.07,94.12,5031.0,83.8629,83.9163,83.8629,83.9074,5031.0
2022-07-18 12:40:00,94.1,94.17,94.07,94.07,8955.0,83.8896,83.952,83.8629,83.8629,8955.0
2022-07-18 12:45:00,94.08,94.13,94.04,94.05,10796.0,83.8718,83.9163,83.8361,83.845,10796.0
2022-07-18 12:50:00,94.05,94.12,94.05,94.1,9734.0,83.845,83.9074,83.845,83.8896,9734.0
2022-07-18 12:55:00,94.11,94.11,93.94,93.97,6829.0,83.8985,83.8985,83.747,83.7737,6829.0
2022-07-18 13:00:00,93.97,93.97,93.84,93.85,8873.0,83.7737,83.7737,83.6578,83.6667,8873.0
2022-07-18 13:05:00,93.85,93.93,93.84,93.88,6400.0,83.6667,83.738,83.6578,83.6935,6400.0
2022-07-18 13:10:00,93.88,94.01,93.86,94.01,7727.0,83.6935,83.8094,83.6756,83.8094,7727.0
2022-07-18 13:15:00,94.02,94.02,93.86,93.86,6604.0,83.8183,83.8183,83.6756,83.6756,6604.0
2022-07-18 13:20:00,93.85,93.91,93.81,93.91,5845.0,83.6667,83.7202,83.6311,83.7202,5845.0
2022-07-18 13:25:00,93.92,94.0,93.89,93.99,7154.0,83.7291,83.8005,83.7024,83.7915,7154.0
2022-07-18 13:30:00,93.98,94.2,93.97,94.18,12072.0,83.7826,83.9788,83.7737,83.9609,12072.0
2022-07-18 13:35:00,94.17,94.21,94.17,94.2,5904.0,83.952,83.9877,83.952,83.9788,5904.0
2022-07-18 13:40:00,94.19,94.27,94.17,94.18,7052.0,83.9698,84.0412,83.952,83.9609,7052.0
2022-07-18 13:45:00,94.2,94.27,94.17,94.27,4473.0,83.9788,84.0412,83.952,84.0412,4473.0
2022-07-18 13:50:00,94.31,94.38,94.29,94.35,6393.0,84.0768,84.1392,84.059,84.1125,6393.0
2022-07-18 13:55:00,94.36,94.38,94.11,94.14,9318.0,84.1214,84.1392,83.8985,83.9253,9318.0
2022-07-18 14:00:00,94.14,94.29,94.13,94.23,7992.0,83.9253,84.059,83.9163,84.0055,7992.0
2022-07-18 14:05:00,94.23,94.24,94.14,94.17,9709.0,84.0055,84.0144,83.9253,83.952,9709.0
2022-07-18 14:10:00,94.18,94.21,94.11,94.18,5300.0,83.9609,83.9877,83.8985,83.9609,5300.0
2022-07-18 14:15:00,94.19,94.32,94.18,94.27,7281.0,83.9698,84.0857,83.9609,84.0412,7281.0
2022-07-18 14:20:00,94.26,94.29,94.15,94.15,4366.0,84.0322,84.059,83.9342,83.9342,4366.0
2022-07-18 14:25:00,94.14,94.2,94.03,94.15,7106.0,83.9253,83.9788,83.8272,83.9342,7106.0
2022-07-18 14:30:00,94.14,94.16,94.08,94.16,5814.0,83.9253,83.9431,83.8718,83.9431,5814.0
2022-07-18 14:35:00,94.13,94.23,94.13,94.2,7637.0,83.9163,84.0055,83.9163,83.9788,7637.0
2022-07-18 14:40:00,94.18,94.21,94.11,94.13,11368.0,83.9609,83.9877,83.8985,83.9163,11368.0
2022-07-18 14:45:00,94.14,94.24,94.13,94.23,8025.0,83.9253,84.0144,83.9163,84.0055,8025.0
2022-07-18 14:50:00,94.23,94.24,94.07,94.12,14206.0,84.0055,84.0144,83.8629,83.9074,14206.0
2022-07-18 14:55:00,94.13,94.14,94.01,94.01,16091.0,83.9163,83.9253,83.8094,83.8094,16091.0
2022-07-18 15:00:00,93.99,94.03,93.95,94.03,15516.0,83.7915,83.8272,83.7559,83.8272,15516.0
2022-07-18 15:05:00,94.03,94.09,94.03,94.04,16133.0,83.8272,83.8807,83.8272,83.8361,16133.0
2022-07-18 15:10:00,94.02,94.03,93.9,94.02,11604.0,83.8183,83.8272,83.7113,83.8183,11604.0
2022-07-18 15:15:00,94.02,94.09,93.98,94.07,17882.0,83.8183,83.8807,83.7826,83.8629,17882.0
2022-07-18 15:20:00,94.06,94.09,94.01,94.02,18056.0,83.8539,83.8807,83.8094,83.8183,18056.0
2022-07-18 15:25:00,94.01,94.01,93.86,93.87,18668.0,83.8094,83.8094,83.6756,83.6846,18668.0
2022-07-18 15:30:00,93.88,93.88,93.72,93.72,20149.0,83.6935,83.6935,83.5508,83.5508,20149.0
2022-07-18 15:35:00,93.71,93.72,93.53,93.55,24423.0,83.5419,83.5508,83.3815,83.3993,24423.0
2022-07-18 15:40:00,93.54,93.6,93.46,93.54,24118.0,83.3904,83.4439,83.319,83.3904,24118.0
2022-07-18 15:45:00,93.53,93.53,93.38,93.42,36288.0,83.3815,83.3815,83.2477,83.2834,36288.0
2022-07-18 15:50:00,93.41,93.55,93.28,93.54,73532.0,83.2745,83.3993,83.1586,83.3904,73532.0
2022-07-18 15:55:00,93.53,93.53,93.26,93.37,128039.0,83.3815,83.3815,83.1407,83.2388,128039.0
2022-07-19 09:30:00,94.29,94.29,93.59,93.94,44952.0,84.059,84.059,83.4349,83.747,44952.0
2022-07-19 09:35:00,93.97,94.29,93.95,93.97,9642.0,83.7737,84.059,83.7559,83.7737,9642.0
2022-07-19 09:40:00,93.98,94.11,93.91,94.0,13779.0,83.7826,83.8985,83.7202,83.8005,13779.0
2022-07-19 09:45:00,94.0,94.24,93.98,94.09,31360.0,83.8005,84.0144,83.7826,83.8807,31360.0
2022-07-19 09:50:00,94.06,94.21,94.0,94.06,19787.0,83.8539,83.9877,83.8005,83.8539,19787.0
2022-07-19 09:55:00,94.04,94.2,93.91,93.91,14166.0,83.8361,83.9788,83.7202,83.7202,14166.0
2022-07-19 10:00:00,93.95,94.09,93.95,94.02,15063.0,83.7559,83.8807,83.7559,83.8183,15063.0
2022-07-19 10:05:00,94.04,94.22,94.03,94.12,12064.0,83.8361,83.9966,83.8272,83.9074,12064.0
2022-07-19 10:10:00,94.13,94.22,94.1,94.18,14447.0,83.9163,83.9966,83.8896,83.9609,14447.0
2022-07-19 10:15:00,94.17,94.29,94.14,94.18,15357.0,83.952,84.059,83.9253,83.9609,15357.0
2022-07-19 10:20:00,94.16,94.22,94.08,94.16,7839.0,83.9431,83.9966,83.8718,83.9431,7839.0
2022-07-19 10:25:00,94.15,94.15,93.89,93.94,7118.0,83.9342,83.9342,83.7024,83.747,7118.0
2022-07-19 10:30:00,93.96,94.06,93.92,94.05,5678.0,83.7648,83.8539,83.7291,83.845,5678.0
2022-07-19 10:35:00,94.04,94.1,93.99,94.04,7967.0,83.8361,83.8896,83.7915,83.8361,7967.0
2022-07-19 10:40:00,94.04,94.16,93.94,94.0,20975.0,83.8361,83.9431,83.747,83.8005,20975.0
2022-07-19 10:45:00,93.97,94.11,93.96,94.03,11996.0,83.7737,83.8985,83.7648,83.8272,11996.0
2022-07-19 10:50:00,94.02,94.1,93.99,94.05,21498.0,83.8183,83.8896,83.7915,83.845,21498.0
2022-07-19 10:55:00,94.07,94.08,93.99,94.02,14750.0,83.8629,83.8718,83.7915,83.8183,14750.0
2022-07-19 11:00:00,94.02,94.1,93.99,94.01,11550.0,83.8183,83.8896,83.7915,83.8094,11550.0
2022-07-19 11:05:00,94.02,94.19,94.01,94.05,13263.0,83.8183,83.9698,83.8094,83.845,13263.0
2022-07-19 11:10:00,94.04,94.08,93.89,93.97,22798.0,83.8361,83.8718,83.7024,83.7737,22798.0
2022-07-19 11:15:00,93.98,94.03,93.92,93.94,9066.0,83.7826,83.8272,83.7291,83.747,9066.0
2022-07-19 11:20:00,93.93,93.96,93.88,93.9,13361.0,83.738,83.7648,83.6935,83.7113,13361.0
2022-07-19 11:25:00,93.9,93.96,93.86,93.91,20260.0,83.7113,83.7648,83.6756,83.7202,20260.0
2022-07-19 11:30:00,93.95,94.08,93.94,94.05,14410.0,83.7559,83.8718,83.747,83.845,14410.0
2022-07-19 11:35:00,94.03,94.03,93.87,93.89,9391.0,83.8272,83.8272,83.6846,83.7024,9391.0
2022-07-19 11:40:00,93.87,93.87,93.66,93.68,12256.0,83.6846,83.6846,83.4973,83.5152,12256.0
2022-07-19 11:45:00,93.68,93.72,93.64,93.72,10130.0,83.5152,83.5508,83.4795,83.5508,10130.0
2022-07-19 11:50:00,93.72,93.76,93.68,93.68,8680.0,83.5508,83.5865,83.5152,83.5152,8680.0
2022-07-19 11:55:00,93.7,93.77,93.68,93.74,6013.0,83.533,83.5954,83.5152,83.5687,6013.0
2022-07-19 12:00:00,93.75,93.8,93.58,93.58,8230.0,83.5776,83.6222,83.426,83.426,8230.0
2022-07-19 12:05:00,93.6,93.6,93.51,93.51,5344.0,83.4439,83.4439,83.3636,83.3636,5344.0
2022-07-19 12:10:00,93.5,93.62,93.41,93.43,9191.0,83.3547,83.4617,83.2745,83.2923,9191.0
2022-07-19 12:15:00,93.45,93.51,93.39,93.47,11021.0,83.3101,83.3636,83.2566,83.328,11021.0
2022-07-19 12:20:00,93.47,93.53,93.44,93.5,20957.0,83.328,83.3815,83.3012,83.3547,20957.0
2022-07-19 12:25:00,93.5,93.58,93.49,93.5,11508.0,83.3547,83.426,83.3458,83.3547,11508.0
2022-07-19 12:30:00,93.51,93.67,93.51,93.61,23095.0,83.3636,83.5063,83.3636,83.4528,23095.0
2022-07-19 12:35:00,93.6,93.68,93.59,93.62,9088.0,83.4439,83.5152,83.4349,83.4617,9088.0
2022-07-19 12:40:00,93.62,93.69,93.59,93.6,9527.0,83.4617,83.5241,83.4349,83.4439,9527.0
2022-07-19 12:45:00,93.6,93.68,93.58,93.67,6800.0,83.4439,83.5152,83.426,83.5063,6800.0
2022-07-19 12:50:00,93.66,93.66,93.52,93.53,7915.0,83.4973,83.4973,83.3725,83.3815,7915.0
2022-07-19 12:55:00,93.54,93.68,93.54,93.63,8643.0,83.3904,83.5152,83.3904,83.4706,8643.0
2022-07-19 13:00:00,93.63,93.69,93.61,93.62,10934.0,83.4706,83.5241,83.4528,83.4617,10934.0
2022-07-19 13:05:00,93.6,93.74,93.6,93.73,7731.0,83.4439,83.5687,83.4439,83.5598,7731.0
2022-07-19 13:10:00,93.74,93.74,93.6,93.6,12117.0,83.5687,83.5687,83.4439,83.4439,12117.0
2022-07-19 13:15:00,93.6,93.71,93.6,93.61,20931.0,83.4439,83.5419,83.4439,83.4528,20931.0
2022-07-19 13:20:00,93.6,93.62,93.52,93.56,9417.0,83.4439,83.4617,83.3725,83.4082,9417.0
2022-07-19 13:25:00,93.59,93.6,93.51,93.54,7270.0,83.4349,83.4439,83.3636,83.3904,7270.0
2022-07-19 13:30:00,93.55,93.6,93.52,93.58,6524.0,83.3993,83.4439,83.3725,83.426,6524.0
2022-07-19 13:35:00,93.59,93.65,93.52,93.65,11113.0,83.4349,83.4884,83.3725,83.4884,11113.0
2022-07-19 13:40:00,93.65,93.72,93.62,93.69,17622.0,83.4884,83.5508,83.4617,83.5241,17622.0
2022-07-19 13:45:00,93.68,93.72,93.6,93.6,11618.0,83.5152,83.5508,83.4439,83.4439,11618.0
2022-07-19 13:50:00,93.58,93.61,93.57,93.58,6833.0,83.426,83.4528,83.4171,83.426,6833.0
2022-07-19 13:55:00,93.56,93.78,93.56,93.77,19517.0,83.4082,83.6043,83.4082,83.5954,19517.0
2022-07-19 14:00:00,93.77,93.85,93.76,93.81,13344.0,83.5954,83.6667,83.5865,83.6311,13344.0
2022-07-19 14:05:00,93.8,93.9,93.78,93.82,15930.0,83.6222,83.7113,83.6043,83.64,15930.0
2022-07-19 14:10:00,93.81,93.88,93.81,93.86,27336.0,83.6311,83.6935,83.6311,83.6756,27336.0
2022-07-19 14:15:00,93.86,93.92,93.83,93.9,14156.0,83.6756,83.7291,83.6489,83.7113,14156.0
2022-07-19 14:20:00,93.88,93.9,93.82,93.88,15043.0,83.6935,83.7113,83.64,83.6935,15043.0
2022-07-19 14:25:00,93.88,93.91,93.84,93.91,27609.0,83.6935,83.7202,83.6578,83.7202,27609.0
2022-07-19 14:30:00,93.92,93.98,93.87,93.88,22692.0,83.7291,83.7826,83.6846,83.6935,22692.0
2022-07-19 14:35:00,93.89,93.9,93.8,93.8,9540.0,83.7024,83.7113,83.6222,83.6222,9540.0
2022-07-19 14:40:00,93.81,93.81,93.67,93.69,13009.0,83.6311,83.6311,83.5063,83.5241,13009.0
2022-07-19 14:45:00,93.69,93.7,93.64,93.65,13280.0,83.5241,83.533,83.4795,83.4884,13280.0
2022-07-19 14:50:00,93.65,93.76,93.64,93.74,17110.0,83.4884,83.5865,83.4795,83.5687,17110.0
2022-07-19 14:55:00,93.73,93.74,93.61,93.63,11327.0,83.5598,83.5687,83.4528,83.4706,11327.0
2022-07-19 15:00:00,93.63,93.65,93.54,93.64,14832.0,83.4706,83.4884,83.3904,83.4795,14832.0
2022-07-19 15:05:00,93.64,93.73,93.63,93.7,23217.0,83.4795,83.5598,83.4706,83.533,23217.0
2022-07-19 15:10:00,93.69,93.7,93.6,93.68,17090.0,83.5241,83.533,83.4439,83.5152,17090.0
2022-07-19 15:15:00,93.69,93.72,93.63,93.7,16873.0,83.5241,83.5508,83.4706,83.533,16873.0
2022-07-19 15:20:00,93.68,93.69,93.63,93.65,14832.0,83.5152,83.5241,83.4706,83.4884,14832.0
2022-07-19 15:25:00,93.66,93.79,93.62,93.78,21805.0,83.4973,83.6132,83.4617,83.6043,21805.0
2022-07-19 15:30:00,93.79,93.83,93.67,93.74,28914.0,83.6132,83.6489,83.5063,83.5687,28914.0
2022-07-19 15:35:00,93.73,93.75,93.6,93.67,40673.0,83.5598,83.5776,83.4439,83.5063,40673.0
2022-07-19 15:40:00,93.69,93.76,93.66,93.75,33958.0,83.5241,83.5865,83.4973,83.5776,33958.0
2022-07-19 15:45:00,93.74,93.78,93.68,93.69,40154.0,83.5687,83.6043,83.5152,83.5241,40154.0
2022-07-19 15:50:00,93.69,93.73,93.5,93.58,123456.0,83.5241,83.5598,83.3547,83.426,123456.0
2022-07-19 15:55:00,93.59,93.64,93.52,93.59,151136.0,83.4349,83.4795,83.3725,83.4349,151136.0
2022-07-20 09:30:00,93.92,93.92,93.09,93.18,55082.0,83.7291,83.7291,82.9892,83.0694,55082.0
2022-07-20 09:35:00,93.16,93.43,93.12,93.25,13601.0,83.0516,83.2923,83.0159,83.1318,13601.0
2022-07-20 09:40:00,93.24,93.24,92.67,92.69,14010.0,83.1229,83.1229,82.6148,82.6326,14010.0
2022-07-20 09:45:00,92.7,92.74,92.27,92.3,13686.0,82.6415,82.6772,82.2582,82.2849,13686.0
2022-07-20 09:50:00,92.28,92.56,92.19,92.56,19139.0,82.2671,82.5167,82.1869,82.5167,19139.0
2022-07-20 09:55:00,92.56,92.81,92.54,92.76,15279.0,82.5167,82.7396,82.4989,82.695,15279.0
2022-07-20 10:00:00,92.74,92.92,92.66,92.85,17556.0,82.6772,82.8376,82.6059,82.7752,17556.0
2022-07-20 10:05:00,92.89,92.97,92.66,92.75,14426.0,82.8109,82.8822,82.6059,82.6861,14426.0
2022-07-20 10:10:00,92.73,92.77,92.39,92.39,10150.0,82.6683,82.7039,82.3651,82.3651,10150.0
2022-07-20 10:15:00,92.39,92.57,92.37,92.51,10665.0,82.3651,82.5256,82.3473,82.4721,10665.0
2022-07-20 10:20:00,92.5,92.67,92.49,92.61,10845.0,82.4632,82.6148,82.4543,82.5613,10845.0
2022-07-20 10:25:00,92.62,92.77,92.61,92.68,19161.0,82.5702,82.7039,82.5613,82.6237,19161.0
2022-07-20 10:30:00,92.73,92.83,92.69,92.83,11884.0,82.6683,82.7574,82.6326,82.7574,11884.0
2022-07-20 10:35:00,92.82,92.92,92.79,92.81,10341.0,82.7485,82.8376,82.7217,82.7396,10341.0
2022-07-20 10:40:00,92.78,92.9,92.76,92.86,10304.0,82.7128,82.8198,82.695,82.7842,10304.0
2022-07-20 10:45:00,92.89,93.07,92.82,93.06,14371.0,82.8109,82.9714,82.7485,82.9625,14371.0
2022-07-20 10:50:00,93.05,93.33,93.03,93.29,15184.0,82.9535,83.2032,82.9357,83.1675,15184.0
2022-07-20 10:55:00,93.33,93.53,93.3,93.53,11630.0,83.2032,83.3815,83.1764,83.3815,11630.0
2022-07-20 11:00:00,93.51,93.63,93.47,93.55,27491.0,83.3636,83.4706,83.328,83.3993,27491.0
2022-07-20 11:05:00,93.59,93.66,93.42,93.62,9217.0,83.4349,83.4973,83.2834,83.4617,9217.0
2022-07-20 11:10:00,93.61,93.61,93.46,93.46,15923.0,83.4528,83.4528,83.319,83.319,15923.0
2022-07-20 11:15:00,93.46,93.61,93.46,93.61,10364.0,83.319,83.4528,83.319,83.4528,10364.0
2022-07-20 11:20:00,93.57,93.62,93.48,93.52,7748.0,83.4171,83.4617,83.3369,83.3725,7748.0
2022-07-20 11:25:00,93.49,93.49,93.29,93.34,10611.0,83.3458,83.3458,83.1675,83.2121,10611.0
2022-07-20 11:30:00,93.37,93.42,93.3,93.32,5650.0,83.2388,83.2834,83.1764,83.1942,5650.0
2022-07-20 11:35:00,93.3,93.31,93.19,93.3,15513.0,83.1764,83.1853,83.0783,83.1764,15513.0
2022-07-20 11:40:00,93.33,93.35,93.29,93.32,11063.0,83.2032,83.221,83.1675,83.1942,11063.0
2022-07-20 11:45:00,93.33,93.51,93.33,93.41,8950.0,83.2032,83.3636,83.2032,83.2745,8950.0
2022-07-20 11:50:00,93.43,93.63,93.4,93.63,13663.0,83.2923,83.4706,83.2656,83.4706,13663.0
2022-07-20 11:55:00,93.64,93.87,93.61,93.87,22356.0,83.4795,83.6846,83.4528,83.6846,22356.0
2022-07-20 12:00:00,93.87,93.93,93.81,93.92,9652.0,83.6846,83.738,83.6311,83.7291,9652.0
2022-07-20 12:05:00,93.91,93.93,93.81,93.93,5894.0,83.7202,83.738,83.6311,83.738,5894.0
2022-07-20 12:10:00,93.94,94.03,93.89,93.89,5975.0,83.747,83.8272,83.7024,83.7024,5975.0
2022-07-20 12:15:00,93.88,93.9,93.77,93.88,5241.0,83.6935,83.7113,83.5954,83.6935,5241.0
2022-07-20 12:20:00,93.9,93.93,93.82,93.82,6158.0,83.7113,83.738,83.64,83.64,6158.0
2022-07-20 12:25:00,93.87,93.87,93.8,93.82,5645.0,83.6846,83.6846,83.6222,83.64,5645.0
2022-07-20 12:30:00,93.81,93.88,93.76,93.87,5138.0,83.6311,83.6935,83.5865,83.6846,5138.0
2022-07-20 12:35:00,93.82,93.82,93.56,93.57,10681.0,83.64,83.64,83.4082,83.4171,10681.0
2022-07-20 12:40:00,93.57,93.63,93.48,93.6,10961.0,83.4171,83.4706,83.3369,83.4439,10961.0
2022-07-20 12:45:00,93.58,93.61,93.38,93.4,8242.0,83.426,83.4528,83.2477,83.2656,8242.0
2022-07-20 12:50:00,93.44,93.53,93.44,93.49,6559.0,83.3012,83.3815,83.3012,83.3458,6559.0
2022-07-20 12:55:00,93.49,93.53,93.35,93.39,9898.0,83.3458,83.3815,83.221,83.2566,9898.0
2022-07-20 13:00:00,93.3,93.34,93.24,93.26,8342.0,83.1764,83.2121,83.1229,83.1407,8342.0
2022-07-20 13:05:00,93.29,93.29,93.14,93.22,5121.0,83.1675,83.1675,83.0338,83.1051,5121.0
2022-07-20 13:10:00,93.19,93.19,93.04,93.05,11576.0,83.0783,83.0783,82.9446,82.9535,11576.0
2022-07-20 13:15:00,93.05,93.11,93.03,93.09,10635.0,82.9535,83.007,82.9357,82.9892,10635.0
2022-07-20 13:20:00,93.09,93.12,92.96,92.97,8730.0,82.9892,83.0159,82.8733,82.8822,8730.0
2022-07-20 13:25:00,92.96,93.04,92.9,93.04,7146.0,82.8733,82.9446,82.8198,82.9446,7146.0
2022-07-20 13:30:00,93.07,93.13,93.03,93.05,15019.0,82.9714,83.0249,82.9357,82.9535,15019.0
2022-07-20 13:35:00,93.04,93.05,92.93,92.93,11285.0,82.9446,82.9535,82.8466,82.8466,11285.0
2022-07-20 13:40:00,93.02,93.02,92.73,92.86,9009.0,82.9268,82.9268,82.6683,82.7842,9009.0
2022-07-20 13:45:00,92.88,92.88,92.66,92.73,16401.0,82.802,82.802,82.6059,82.6683,16401.0
2022-07-20 13:50:00,92.71,92.76,92.66,92.68,19050.0,82.6504,82.695,82.6059,82.6237,19050.0
2022-07-20 13:55:00,92.68,92.7,92.56,92.65,15073.0,82.6237,82.6415,82.5167,82.5969,15073.0
2022-07-20 14:00:00,92.66,92.7,92.58,92.65,9619.0,82.6059,82.6415,82.5345,82.5969,9619.0
2022-07-20 14:05:00,92.71,92.71,92.59,92.62,11011.0,82.6504,82.6504,82.5434,82.5702,11011.0
2022-07-20 14:10:00,92.66,92.72,92.62,92.66,11563.0,82.6059,82.6593,82.5702,82.6059,11563.0
2022-07-20 14:15:00,92.64,92.82,92.62,92.72,11171.0,82.588,82.7485,82.5702,82.6593,11171.0
2022-07-20 14:20:00,92.75,92.87,92.74,92.85,8257.0,82.6861,82.7931,82.6772,82.7752,8257.0
2022-07-20 14:25:00,92.85,93.01,92.81,93.01,11660.0,82.7752,82.9179,82.7396,82.9179,11660.0
2022-07-20 14:30:00,93.02,93.02,92.89,92.95,9677.0,82.9268,82.9268,82.8109,82.8644,9677.0
2022-07-20 14:35:00,92.93,92.96,92.87,92.88,36686.0,82.8466,82.8733,82.7931,82.802,36686.0
2022-07-20 14:40:00,92.88,92.89,92.79,92.82,9936.0,82.802,82.8109,82.7217,82.7485,9936.0
2022-07-20 14:45:00,92.81,92.82,92.71,92.74,6272.0,82.7396,82.7485,82.6504,82.6772,6272.0
2022-07-20 14:50:00,92.73,92.76,92.59,92.59,11638.0,82.6683,82.695,82.5434,82.5434,11638.0
2022-07-20 14:55:00,92.58,92.73,92.55,92.7,12131.0,82.5345,82.6683,82.5078,82.6415,12131.0
2022-07-20 15:00:00,92.7,92.79,92.63,92.79,17529.0,82.6415,82.7217,82.5791,82.7217,17529.0
2022-07-20 15:05:00,92.79,92.8,92.71,92.71,20910.0,82.7217,82.7307,82.6504,82.6504,20910.0
2022-07-20 15:10:00,92.72,92.83,92.67,92.69,17908.0,82.6593,82.7574,82.6148,82.6326,17908.0
2022-07-20 15:15:00,92.69,92.84,92.67,92.82,22649.0,82.6326,82.7663,82.6148,82.7485,22649.0
2022-07-20 15:20:00,92.82,92.85,92.56,92.57,24482.0,82.7485,82.7752,82.5167,82.5256,24482.0
2022-07-20 15:25:00,92.57,92.74,92.56,92.7,16539.0,82.5256,82.6772,82.5167,82.6415,16539.0
2022-07-20 15:30:00,92.71,92.71,92.52,92.55,37714.0,82.6504,82.6504,82.481,82.5078,37714.0
2022-07-20 15:35:00,92.57,92.61,92.49,92.56,41770.0,82.5256,82.5613,82.4543,82.5167,41770.0
2022-07-20 15:40:00,92.56,92.69,92.52,92.67,40402.0,82.5167,82.6326,82.481,82.6148,40402.0
2022-07-20 15:45:00,92.67,92.8,92.65,92.76,27634.0,82.6148,82.7307,82.5969,82.695,27634.0
2022-07-20 15:50:00,92.76,92.85,92.67,92.71,50662.0,82.695,82.7752,82.6148,82.6504,50662.0
2022-07-20 15:55:00,92.69,92.82,92.63,92.7,157368.0,82.6326,82.7485,82.5791,82.6415,157368.0
2022-07-21 09:30:00,92.46,92.73,92.39,92.42,54567.0,82.4276,82.6683,82.3651,82.3919,54567.0
2022-07-21 09:35:00,92.37,92.52,92.21,92.31,11651.0,82.3473,82.481,82.2047,82.2938,11651.0
2022-07-21 09:40:00,92.29,92.5,92.24,92.35,9941.0,82.276,82.4632,82.2314,82.3295,9941.0
2022-07-21 09:45:00,92.47,92.6,92.05,92.09,17094.0,82.4365,82.5524,82.062,82.0977,17094.0
2022-07-21 09:50:00,92.12,92.49,92.12,92.49,10057.0,82.1244,82.4543,82.1244,82.4543,10057.0
2022-07-21 09:55:00,92.5,92.61,92.24,92.28,10098.0,82.4632,82.5613,82.2314,82.2671,10098.0
2022-07-21 10:00:00,92.3,92.41,92.16,92.18,8907.0,82.2849,82.383,82.1601,82.1779,8907.0
2022-07-21 10:05:00,92.2,92.35,92.17,92.24,10403.0,82.1958,82.3295,82.169,82.2314,10403.0
2022-07-21 10:10:00,92.22,92.34,92.15,92.23,7897.0,82.2136,82.3206,82.1512,82.2225,7897.0
2022-07-21 10:15:00,92.27,92.43,92.27,92.42,6224.0,82.2582,82.4008,82.2582,82.3919,6224.0
2022-07-21 10:20:00,92.5,92.5,92.34,92.41,7219.0,82.4632,82.4632,82.3206,82.383,7219.0
2022-07-21 10:25:00,92.43,92.53,92.39,92.45,4365.0,82.4008,82.49,82.3651,82.4186,4365.0
2022-07-21 10:30:00,92.47,92.59,92.44,92.45,9204.0,82.4365,82.5434,82.4097,82.4186,9204.0
2022-07-21 10:35:00,92.46,92.58,92.45,92.51,11735.0,82.4276,82.5345,82.4186,82.4721,11735.0
2022-07-21 10:40:00,92.53,92.55,92.4,92.5,14954.0,82.49,82.5078,82.3741,82.4632,14954.0
2022-07-21 10:45:00,92.48,92.48,92.24,92.29,5617.0,82.4454,82.4454,82.2314,82.276,5617.0
2022-07-21 10:50:00,92.3,92.33,92.18,92.26,9406.0,82.2849,82.3117,82.1779,82.2493,9406.0
2022-07-21 10:55:00,92.26,92.35,92.23,92.35,11063.0,82.2493,82.3295,82.2225,82.3295,11063.0
2022-07-21 11:00:00,92.36,92.41,92.29,92.4,23375.0,82.3384,82.383,82.276,82.3741,23375.0
2022-07-21 11:05:00,92.44,92.44,92.31,92.34,32591.0,82.4097,82.4097,82.2938,82.3206,32591.0
2022-07-21 11:10:00,92.35,92.36,92.3,92.31,12265.0,82.3295,82.3384,82.2849,82.2938,12265.0
2022-07-21 11:15:00,92.31,92.46,92.25,92.43,11280.0,82.2938,82.4276,82.2403,82.4008,11280.0
2022-07-21 11:20:00,92.44,92.46,92.31,92.34,16265.0,82.4097,82.4276,82.2938,82.3206,16265.0
2022-07-21 11:25:00,92.34,92.36,92.2,92.31,11098.0,82.3206,82.3384,82.1958,82.2938,11098.0
2022-07-21 11:30:00,92.3,92.51,92.3,92.51,11502.0,82.2849,82.4721,82.2849,82.4721,11502.0
2022-07-21 11:35:00,92.5,92.52,92.41,92.46,9248.0,82.4632,82.481,82.383,82.4276,9248.0
2022-07-21 11:40:00,92.48,92.51,92.42,92.43,7203.0,82.4454,82.4721,82.3919,82.4008,7203.0
2022-07-21 11:45:00,92.44,92.45,92.36,92.37,9723.0,82.4097,82.4186,82.3384,82.3473,9723.0
2022-07-21 11:50:00,92.31,92.43,92.31,92.43,4740.0,82.2938,82.4008,82.2938,82.4008,4740.0
2022-07-21 11:55:00,92.42,92.43,92.32,92.32,7355.0,82.3919,82.4008,82.3027,82.3027,7355.0
2022-07-21 12:00:00,92.32,92.32,92.27,92.31,10959.0,82.3027,82.3027,82.2582,82.2938,10959.0
2022-07-21 12:05:00,92.33,92.45,92.32,92.45,7825.0,82.3117,82.4186,82.3027,82.4186,7825.0
2022-07-21 12:10:00,92.45,92.5,92.3,92.31,11396.0,82.4186,82.4632,82.2849,82.2938,11396.0
2022-07-21 12:15:00,92.33,92.39,92.28,92.34,7241.0,82.3117,82.3651,82.2671,82.3206,7241.0
2022-07-21 12:20:00,92.37,92.5,92.34,92.5,9569.0,82.3473,82.4632,82.3206,82.4632,9569.0
2022-07-21 12:25:00,92.5,92.59,92.43,92.59,7198.0,82.4632,82.5434,82.4008,82.5434,7198.0
2022-07-21 12:30:00,92.58,92.59,92.48,92.48,5314.0,82.5345,82.5434,82.4454,82.4454,5314.0
2022-07-21 12:35:00,92.47,92.5,92.42,92.48,8505.0,82.4365,82.4632,82.3919,82.4454,8505.0
2022-07-21 12:40:00,92.45,92.56,92.45,92.54,9631.0,82.4186,82.5167,82.4186,82.4989,9631.0
2022-07-21 12:45:00,92.54,92.57,92.45,92.46,6811.0,82.4989,82.5256,82.4186,82.4276,6811.0
2022-07-21 12:50:00,92.48,92.57,92.46,92.47,8191.0,82.4454,82.5256,82.4276,82.4365,8191.0
2022-07-21 12:55:00,92.48,92.5,92.44,92.47,6104.0,82.4454,82.4632,82.4097,82.4365,6104.0
2022-07-21 13:00:00,92.49,92.51,92.45,92.46,6127.0,82.4543,82.4721,82.4186,82.4276,6127.0
2022-07-21 13:05:00,92.44,92.55,92.44,92.53,6215.0,82.4097,82.5078,82.4097,82.49,6215.0
2022-07-21 13:10:00,92.53,92.53,92.43,92.48,14504.0,82.49,82.49,82.4008,82.4454,14504.0
2022-07-21 13:15:00,92.47,92.55,92.46,92.49,5788.0,82.4365,82.5078,82.4276,82.4543,5788.0
2022-07-21 13:20:00,92.52,92.53,92.39,92.39,10078.0,82.481,82.49,82.3651,82.3651,10078.0
2022-07-21 13:25:00,92.39,92.5,92.37,92.43,6275.0,82.3651,82.4632,82.3473,82.4008,6275.0
2022-07-21 13:30:00,92.41,92.41,92.28,92.33,12040.0,82.383,82.383,82.2671,82.3117,12040.0
2022-07-21 13:35:00,92.33,92.41,92.25,92.41,5916.0,82.3117,82.383,82.2403,82.383,5916.0
2022-07-21 13:40:00,92.42,92.5,92.42,92.47,8235.0,82.3919,82.4632,82.3919,82.4365,8235.0
2022-07-21 13:45:00,92.46,92.48,92.37,92.39,9470.0,82.4276,82.4454,82.3473,82.3651,9470.0
2022-07-21 13:50:00,92.36,92.41,92.33,92.35,8458.0,82.3384,82.383,82.3117,82.3295,8458.0
2022-07-21 13:55:00,92.35,92.4,92.33,92.38,9152.0,82.3295,82.3741,82.3117,82.3562,9152.0
2022-07-21 14:00:00,92.39,92.47,92.31,92.47,10373.0,82.3651,82.4365,82.2938,82.4365,10373.0
2022-07-21 14:05:00,92.48,92.53,92.44,92.49,11480.0,82.4454,82.49,82.4097,82.4543,11480.0
2022-07-21 14:10:00,92.49,92.54,92.44,92.54,4796.0,82.4543,82.4989,82.4097,82.4989,4796.0
2022-07-21 14:15:00,92.53,92.56,92.3,92.3,41524.0,82.49,82.5167,82.2849,82.2849,41524.0
2022-07-21 14:20:00,92.31,92.39,92.26,92.36,10041.0,82.2938,82.3651,82.2493,82.3384,10041.0
2022-07-21 14:25:00,92.35,92.38,92.27,92.29,11843.0,82.3295,82.3562,82.2582,82.276,11843.0
2022-07-21 14:30:00,92.3,92.35,92.29,92.31,11914.0,82.2849,82.3295,82.276,82.2938,11914.0
2022-07-21 14:35:00,92.32,92.35,92.27,92.31,11635.0,82.3027,82.3295,82.2582,82.2938,11635.0
2022-07-21 14:40:00,92.32,92.32,92.25,92.25,9151.0,82.3027,82.3027,82.2403,82.2403,9151.0
2022-07-21 14:45:00,92.24,92.31,92.2,92.28,9422.0,82.2314,82.2938,82.1958,82.2671,9422.0
2022-07-21 14:50:00,92.26,92.3,92.2,92.24,9176.0,82.2493,82.2849,82.1958,82.2314,9176.0
2022-07-21 14:55:00,92.25,92.33,92.25,92.33,11975.0,82.2403,82.3117,82.2403,82.3117,11975.0
2022-07-21 15:00:00,92.33,92.38,92.32,92.37,16458.0,82.3117,82.3562,82.3027,82.3473,16458.0
2022-07-21 15:05:00,92.35,92.53,92.34,92.53,11771.0,82.3295,82.49,82.3206,82.49,11771.0
2022-07-21 15:10:00,92.52,92.61,92.52,92.56,12090.0,82.481,82.5613,82.481,82.5167,12090.0
2022-07-21 15:15:00,92.56,92.57,92.47,92.53,10589.0,82.5167,82.5256,82.4365,82.49,10589.0
2022-07-21 15:20:00,92.53,92.62,92.51,92.61,13766.0,82.49,82.5702,82.4721,82.5613,13766.0
2022-07-21 15:25:00,92.63,92.67,92.62,92.65,12639.0,82.5791,82.6148,82.5702,82.5969,12639.0
2022-07-21 15:30:00,92.64,92.65,92.56,92.65,20110.0,82.588,82.5969,82.5167,82.5969,20110.0
2022-07-21 15:35:00,92.65,92.68,92.57,92.57,14259.0,82.5969,82.6237,82.5256,82.5256,14259.0
2022-07-21 15:40:00,92.56,92.65,92.56,92.63,18514.0,82.5167,82.5969,82.5167,82.5791,18514.0
2022-07-21 15:45:00,92.62,92.68,92.57,92.62,31814.0,82.5702,82.6237,82.5256,82.5702,31814.0
2022-07-21 15:50:00,92.63,92.73,92.62,92.7,55291.0,82.5791,82.6683,82.5702,82.6415,55291.0
2022-07-21 15:55:00,92.7,92.85,92.7,92.79,92597.0,82.6415,82.7752,82.6415,82.7217,92597.0
2022-07-22 09:30:00,93.54,93.76,93.25,93.3,40575.0,83.3904,83.5865,83.1318,83.1764,40575.0
2022-07-22 09:35:00,93.3,93.61,93.29,93.61,7456.0,83.1764,83.4528,83.1675,83.4528,7456.0
2022-07-22 09:40:00,93.62,93.62,93.32,93.36,5228.0,83.4617,83.4617,83.1942,83.2299,5228.0
2022-07-22 09:45:00,93.38,93.54,93.19,93.45,14525.0,83.2477,83.3904,83.0783,83.3101,14525.0
2022-07-22 09:50:00,93.47,93.68,93.4,93.46,9917.0,83.328,83.5152,83.2656,83.319,9917.0
2022-07-22 09:55:00,93.49,93.63,93.44,93.58,13823.0,83.3458,83.4706,83.3012,83.426,13823.0
2022-07-22 10:00:00,93.62,93.92,93.62,93.92,10334.0,83.4617,83.7291,83.4617,83.7291,10334.0
2022-07-22 10:05:00,93.94,94.19,93.94,94.04,27257.0,83.747,83.9698,83.747,83.8361,27257.0
2022-07-22 10:10:00,94.03,94.15,93.99,94.04,23903.0,83.8272,83.9342,83.7915,83.8361,23903.0
2022-07-22 10:15:00,94.07,94.24,94.04,94.11,13986.0,83.8629,84.0144,83.8361,83.8985,13986.0
2022-07-22 10:20:00,94.11,94.22,94.1,94.18,13320.0,83.8985,83.9966,83.8896,83.9609,13320.0
2022-07-22 10:25:00,94.15,94.32,94.1,94.3,8888.0,83.9342,84.0857,83.8896,84.0679,8888.0
2022-07-22 10:30:00,94.28,94.32,94.21,94.23,9412.0,84.0501,84.0857,83.9877,84.0055,9412.0
2022-07-22 10:35:00,94.23,94.23,93.97,94.02,8770.0,84.0055,84.0055,83.7737,83.8183,8770.0
2022-07-22 10:40:00,94.0,94.09,93.96,93.98,11409.0,83.8005,83.8807,83.7648,83.7826,11409.0
2022-07-22 10:45:00,93.96,94.02,93.9,93.91,8856.0,83.7648,83.8183,83.7113,83.7202,8856.0
2022-07-22 10:50:00,93.91,94.02,93.88,93.99,10317.0,83.7202,83.8183,83.6935,83.7915,10317.0
2022-07-22 10:55:00,93.96,94.08,93.88,94.08,7717.0,83.7648,83.8718,83.6935,83.8718,7717.0
2022-07-22 11:00:00,94.07,94.08,93.89,93.94,7385.0,83.8629,83.8718,83.7024,83.747,7385.0
2022-07-22 11:05:00,93.95,94.05,93.95,94.04,3093.0,83.7559,83.845,83.7559,83.8361,3093.0
2022-07-22 11:10:00,94.0,94.13,94.0,94.03,30972.0,83.8005,83.9163,83.8005,83.8272,30972.0
2022-07-22 11:15:00,94.04,94.04,93.89,93.92,5256.0,83.8361,83.8361,83.7024,83.7291,5256.0
2022-07-22 11:20:00,93.91,94.03,93.86,94.02,6710.0,83.7202,83.8272,83.6756,83.8183,6710.0
2022-07-22 11:25:00,94.06,94.06,93.97,94.03,5224.0,83.8539,83.8539,83.7737,83.8272,5224.0
2022-07-22 11:30:00,94.02,94.14,94.02,94.09,7310.0,83.8183,83.9253,83.8183,83.8807,7310.0
2022-07-22 11:35:00,94.09,94.23,94.06,94.2,9609.0,83.8807,84.0055,83.8539,83.9788,9609.0
2022-07-22 11:40:00,94.19,94.28,94.16,94.22,7612.0,83.9698,84.0501,83.9431,83.9966,7612.0
2022-07-22 11:45:00,94.2,94.21,94.09,94.1,7433.0,83.9788,83.9877,83.8807,83.8896,7433.0
2022-07-22 11:50:00,94.09,94.24,94.06,94.15,12291.0,83.8807,84.0144,83.8539,83.9342,12291.0
2022-07-22 11:55:00,94.13,94.13,94.02,94.1,5528.0,83.9163,83.9163,83.8183,83.8896,5528.0
2022-07-22 12:00:00,94.08,94.17,93.99,93.99,3587.0,83.8718,83.952,83.7915,83.7915,3587.0
2022-07-22 12:05:00,94.05,94.05,93.89,93.96,5729.0,83.845,83.845,83.7024,83.7648,5729.0
2022-07-22 12:10:00,93.94,94.05,93.94,94.03,5182.0,83.747,83.845,83.747,83.8272,5182.0
2022-07-22 12:15:00,94.05,94.17,94.04,94.15,4260.0,83.845,83.952,83.8361,83.9342,4260.0
2022-07-22 12:20:00,94.15,94.21,94.11,94.13,5556.0,83.9342,83.9877,83.8985,83.9163,5556.0
2022-07-22 12:25:00,94.13,94.18,94.05,94.15,8740.0,83.9163,83.9609,83.845,83.9342,8740.0
2022-07-22 12:30:00,94.13,94.23,94.08,94.19,7265.0,83.9163,84.0055,83.8718,83.9698,7265.0
2022-07-22 12:35:00,94.19,94.19,93.94,93.95,4455.0,83.9698,83.9698,83.747,83.7559,4455.0
2022-07-22 12:40:00,93.93,93.97,93.85,93.87,7002.0,83.738,83.7737,83.6667,83.6846,7002.0
2022-07-22 12:45:00,93.87,93.96,93.87,93.88,4499.0,83.6846,83.7648,83.6846,83.6935,4499.0
2022-07-22 12:50:00,93.85,93.95,93.82,93.94,3693.0,83.6667,83.7559,83.64,83.747,3693.0
2022-07-22 12:55:00,93.94,93.95,93.88,93.9,3322.0,83.747,83.7559,83.6935,83.7113,3322.0
2022-07-22 13:00:00,93.89,93.96,93.88,93.96,2910.0,83.7024,83.7648,83.6935,83.7648,2910.0
2022-07-22 13:05:00,93.97,94.03,93.97,93.98,4437.0,83.7737,83.8272,83.7737,83.7826,4437.0
2022-07-22 13:10:00,93.97,94.03,93.95,94.01,13325.0,83.7737,83.8272,83.7559,83.8094,13325.0
2022-07-22 13:15:00,94.01,94.05,93.91,93.94,7017.0,83.8094,83.845,83.7202,83.747,7017.0
2022-07-22 13:20:00,93.94,93.99,93.87,93.91,4793.0,83.747,83.7915,83.6846,83.7202,4793.0
2022-07-22 13:25:00,93.89,93.99,93.89,93.97,6531.0,83.7024,83.7915,83.7024,83.7737,6531.0
2022-07-22 13:30:00,93.96,93.97,93.86,93.87,6301.0,83.7648,83.7737,83.6756,83.6846,6301.0
2022-07-22 13:35:00,93.87,93.92,93.8,93.9,6217.0,83.6846,83.7291,83.6222,83.7113,6217.0
2022-07-22 13:40:00,93.89,93.9,93.75,93.88,6440.0,83.7024,83.7113,83.5776,83.6935,6440.0
2022-07-22 13:45:00,93.88,93.88,93.71,93.71,5573.0,83.6935,83.6935,83.5419,83.5419,5573.0
2022-07-22 13:50:00,93.71,93.76,93.7,93.73,25918.0,83.5419,83.5865,83.533,83.5598,25918.0
2022-07-22 13:55:00,93.72,93.83,93.68,93.81,5206.0,83.5508,83.6489,83.5152,83.6311,5206.0
2022-07-22 14:00:00,93.81,93.83,93.73,93.75,7324.0,83.6311,83.6489,83.5598,83.5776,7324.0
2022-07-22 14:05:00,93.74,93.79,93.67,93.71,7478.0,83.5687,83.6132,83.5063,83.5419,7478.0
2022-07-22 14:10:00,93.69,93.69,93.57,93.64,7052.0,83.5241,83.5241,83.4171,83.4795,7052.0
2022-07-22 14:15:00,93.64,93.71,93.63,93.68,5945.0,83.4795,83.5419,83.4706,83.5152,5945.0
2022-07-22 14:20:00,93.7,93.71,93.64,93.67,9912.0,83.533,83.5419,83.4795,83.5063,9912.0
2022-07-22 14:25:00,93.68,93.7,93.63,93.68,7655.0,83.5152,83.533,83.4706,83.5152,7655.0
2022-07-22 14:30:00,93.67,93.68,93.58,93.65,9295.0,83.5063,83.5152,83.426,83.4884,9295.0
2022-07-22 14:35:00,93.65,93.71,93.59,93.63,6507.0,83.4884,83.5419,83.4349,83.4706,6507.0
2022-07-22 14:40:00,93.59,93.61,93.55,93.57,3512.0,83.4349,83.4528,83.3993,83.4171,3512.0
2022-07-22 14:45:00,93.58,93.63,93.55,93.58,6403.0,83.426,83.4706,83.3993,83.426,6403.0
2022-07-22 14:50:00,93.61,93.7,93.61,93.67,4750.0,83.4528,83.533,83.4528,83.5063,4750.0
2022-07-22 14:55:00,93.67,93.78,93.67,93.72,8894.0,83.5063,83.6043,83.5063,83.5508,8894.0
2022-07-22 15:00:00,93.71,93.74,93.69,93.7,11902.0,83.5419,83.5687,83.5241,83.533,11902.0
2022-07-22 15:05:00,93.7,93.76,93.63,93.67,17932.0,83.533,83.5865,83.4706,83.5063,17932.0
2022-07-22 15:10:00,93.69,93.84,93.67,93.84,17728.0,83.5241,83.6578,83.5063,83.6578,17728.0
2022-07-22 15:15:00,93.88,93.88,93.69,93.69,8400.0,83.6935,83.6935,83.5241,83.5241,8400.0
2022-07-22 15:20:00,93.69,93.74,93.69,93.73,8527.0,83.5241,83.5687,83.5241,83.5598,8527.0
2022-07-22 15:25:00,93.75,93.81,93.65,93.81,12924.0,83.5776,83.6311,83.4884,83.6311,12924.0
2022-07-22 15:30:00,93.83,93.94,93.8,93.83,13828.0,83.6489,83.747,83.6222,83.6489,13828.0
2022-07-22 15:35:00,93.83,93.92,93.82,93.87,16106.0,83.6489,83.7291,83.64,83.6846,16106.0
2022-07-22 15:40:00,93.87,94.03,93.85,93.94,18148.0,83.6846,83.8272,83.6667,83.747,18148.0
2022-07-22 15:45:00,93.94,93.95,93.79,93.91,33924.0,83.747,83.7559,83.6132,83.7202,33924.0
2022-07-22 15:50:00,93.92,94.12,93.91,94.11,46003.0,83.7291,83.9074,83.7202,83.8985,46003.0
2022-07-22 15:55:00,94.11,94.36,94.11,94.36,138970.0,83.8985,84.1214,83.8985,84.1214,138970.0
2022-07-25 09:30:00,94.6,94.6,94.09,94.33,35709.0,84.3354,84.3354,83.8807,84.0946,35709.0
2022-07-25 09:35:00,94.42,94.74,94.39,94.74,8132.0,84.1749,84.4602,84.1481,84.4602,8132.0
2022-07-25 09:40:00,94.77,94.8,94.22,94.25,7377.0,84.4869,84.5136,83.9966,84.0233,7377.0
2022-07-25 09:45:00,94.24,94.34,94.05,94.13,8865.0,84.0144,84.1036,83.845,83.9163,8865.0
2022-07-25 09:50:00,94.17,94.45,94.12,94.41,8785.0,83.952,84.2016,83.9074,84.166,8785.0
2022-07-25 09:55:00,94.41,94.53,94.29,94.52,9229.0,84.166,84.2729,84.059,84.264,9229.0
2022-07-25 10:00:00,94.52,94.63,94.43,94.63,11856.0,84.264,84.3621,84.1838,84.3621,11856.0
2022-07-25 10:05:00,94.66,94.7,94.59,94.65,6174.0,84.3888,84.4245,84.3264,84.3799,6174.0
2022-07-25 10:10:00,94.65,94.72,94.58,94.62,10102.0,84.3799,84.4423,84.3175,84.3532,10102.0
2022-07-25 10:15:00,94.61,94.61,94.5,94.58,15239.0,84.3443,84.3443,84.2462,84.3175,15239.0
2022-07-25 10:20:00,94.63,94.81,94.63,94.81,8388.0,84.3621,84.5226,84.3621,84.5226,8388.0
2022-07-25 10:25:00,94.81,94.87,94.68,94.85,16950.0,84.5226,84.5761,84.4067,84.5582,16950.0
2022-07-25 10:30:00,94.84,94.86,94.69,94.76,15403.0,84.5493,84.5671,84.4156,84.478,15403.0
2022-07-25 10:35:00,94.72,94.79,94.67,94.78,5714.0,84.4423,84.5047,84.3978,84.4958,5714.0
2022-07-25 10:40:00,94.78,94.97,94.75,94.92,24375.0,84.4958,84.6652,84.4691,84.6206,24375.0
2022-07-25 10:45:00,94.93,95.04,94.88,95.02,19304.0,84.6295,84.7276,84.585,84.7098,19304.0
2022-07-25 10:50:00,95.03,95.12,95.02,95.1,9650.0,84.7187,84.7989,84.7098,84.7811,9650.0
2022-07-25 10:55:00,95.13,95.25,95.1,95.18,18163.0,84.8078,84.9148,84.7811,84.8524,18163.0
2022-07-25 11:00:00,95.21,95.24,95.14,95.2,10268.0,84.8792,84.9059,84.8168,84.8702,10268.0
2022-07-25 11:05:00,95.19,95.26,95.15,95.24,8647.0,84.8613,84.9237,84.8257,84.9059,8647.0
2022-07-25 11:10:00,95.24,95.28,95.19,95.24,12725.0,84.9059,84.9416,84.8613,84.9059,12725.0
2022-07-25 11:15:00,95.25,95.39,95.23,95.36,13191.0,84.9148,85.0396,84.897,85.0129,13191.0
2022-07-25 11:20:00,95.38,95.41,95.29,95.35,10599.0,85.0307,85.0575,84.9505,85.004,10599.0
2022-07-25 11:25:00,95.35,95.51,95.34,95.46,15735.0,85.004,85.1466,84.9951,85.102,15735.0
2022-07-25 11:30:00,95.45,95.52,95.44,95.45,8661.0,85.0931,85.1555,85.0842,85.0931,8661.0
2022-07-25 11:35:00,95.46,95.5,95.37,95.42,18172.0,85.102,85.1377,85.0218,85.0664,18172.0
2022-07-25 11:40:00,95.4,95.45,95.36,95.4,7643.0,85.0485,85.0931,85.0129,85.0485,7643.0
2022-07-25 11:45:00,95.4,95.53,95.32,95.52,11783.0,85.0485,85.1644,84.9772,85.1555,11783.0
2022-07-25 11:50:00,95.53,95.55,95.43,95.53,10435.0,85.1644,85.1823,85.0753,85.1644,10435.0
2022-07-25 11:55:00,95.53,95.54,95.44,95.47,7508.0,85.1644,85.1734,85.0842,85.111,7508.0
2022-07-25 12:00:00,95.48,95.57,95.48,95.53,11753.0,85.1199,85.2001,85.1199,85.1644,11753.0
2022-07-25 12:05:00,95.53,95.56,95.4,95.4,7096.0,85.1644,85.1912,85.0485,85.0485,7096.0
2022-07-25 12:10:00,95.41,95.43,95.27,95.27,32409.0,85.0575,85.0753,84.9327,84.9327,32409.0
2022-07-25 12:15:00,95.27,95.32,95.22,95.27,11542.0,84.9327,84.9772,84.8881,84.9327,11542.0
2022-07-25 12:20:00,95.27,95.28,95.21,95.27,12875.0,84.9327,84.9416,84.8792,84.9327,12875.0
2022-07-25 12:25:00,95.29,95.32,95.26,95.31,8209.0,84.9505,84.9772,84.9237,84.9683,8209.0
2022-07-25 12:30:00,95.35,95.5,95.34,95.41,39683.0,85.004,85.1377,84.9951,85.0575,39683.0
2022-07-25 12:35:00,95.43,95.47,95.34,95.37,5913.0,85.0753,85.111,84.9951,85.0218,5913.0
2022-07-25 12:40:00,95.36,95.4,95.3,95.31,12569.0,85.0129,85.0485,84.9594,84.9683,12569.0
2022-07-25 12:45:00,95.31,95.44,95.3,95.42,7871.0,84.9683,85.0842,84.9594,85.0664,7871.0
2022-07-25 12:50:00,95.42,95.42,95.33,95.4,8692.0,85.0664,85.0664,84.9861,85.0485,8692.0
2022-07-25 12:55:00,95.39,95.39,95.31,95.37,8616.0,85.0396,85.0396,84.9683,85.0218,8616.0
2022-07-25 13:00:00,95.37,95.45,95.35,95.45,5982.0,85.0218,85.0931,85.004,85.0931,5982.0
2022-07-25 13:05:00,95.47,95.47,95.4,95.46,5800.0,85.111,85.111,85.0485,85.102,5800.0
2022-07-25 13:10:00,95.46,95.49,95.36,95.37,13502.0,85.102,85.1288,85.0129,85.0218,13502.0
2022-07-25 13:15:00,95.37,95.39,95.32,95.36,9609.0,85.0218,85.0396,84.9772,85.0129,9609.0
2022-07-25 13:20:00,95.43,95.47,95.36,95.45,16212.0,85.0753,85.111,85.0129,85.0931,16212.0
2022-07-25 13:25:00,95.45,95.47,95.38,95.42,4621.0,85.0931,85.111,85.0307,85.0664,4621.0
2022-07-25 13:30:00,95.43,95.46,95.37,95.42,5977.0,85.0753,85.102,85.0218,85.0664,5977.0
2022-07-25 13:35:00,95.42,95.44,95.37,95.39,8728.0,85.0664,85.0842,85.0218,85.0396,8728.0
2022-07-25 13:40:00,95.38,95.44,95.35,95.44,9471.0,85.0307,85.0842,85.004,85.0842,9471.0
2022-07-25 13:45:00,95.44,95.47,95.43,95.43,5174.0,85.0842,85.111,85.0753,85.0753,5174.0
2022-07-25 13:50:00,95.43,95.44,95.35,95.36,5021.0,85.0753,85.0842,85.004,85.0129,5021.0
2022-07-25 13:55:00,95.37,95.37,95.3,95.3,15476.0,85.0218,85.0218,84.9594,84.9594,15476.0
2022-07-25 14:00:00,95.3,95.4,95.28,95.31,8688.0,84.9594,85.0485,84.9416,84.9683,8688.0
2022-07-25 14:05:00,95.31,95.38,95.31,95.34,8528.0,84.9683,85.0307,84.9683,84.9951,8528.0
2022-07-25 14:10:00,95.32,95.41,95.32,95.36,8039.0,84.9772,85.0575,84.9772,85.0129,8039.0
2022-07-25 14:15:00,95.36,95.36,95.28,95.31,11908.0,85.0129,85.0129,84.9416,84.9683,11908.0
2022-07-25 14:20:00,95.3,95.4,95.28,95.4,9865.0,84.9594,85.0485,84.9416,85.0485,9865.0
2022-07-25 14:25:00,95.4,95.41,95.33,95.37,13174.0,85.0485,85.0575,84.9861,85.0218,13174.0
2022-07-25 14:30:00,95.37,95.39,95.31,95.34,12128.0,85.0218,85.0396,84.9683,84.9951,12128.0
2022-07-25 14:35:00,95.34,95.41,95.32,95.41,8175.0,84.9951,85.0575,84.9772,85.0575,8175.0
2022-07-25 14:40:00,95.43,95.46,95.37,95.46,10766.0,85.0753,85.102,85.0218,85.102,10766.0
2022-07-25 14:45:00,95.46,95.46,95.36,95.42,8966.0,85.102,85.102,85.0129,85.0664,8966.0
2022-07-25 14:50:00,95.41,95.44,95.37,95.43,8867.0,85.0575,85.0842,85.0218,85.0753,8867.0
2022-07-25 14:55:00,95.44,95.46,95.41,95.45,13076.0,85.0842,85.102,85.0575,85.0931,13076.0
2022-07-25 15:00:00,95.45,95.5,95.42,95.44,15415.0,85.0931,85.1377,85.0664,85.0842,15415.0
2022-07-25 15:05:00,95.44,95.47,95.29,95.4,23340.0,85.0842,85.111,84.9505,85.0485,23340.0
2022-07-25 15:10:00,95.44,95.49,95.43,95.48,12903.0,85.0842,85.1288,85.0753,85.1199,12903.0
2022-07-25 15:15:00,95.48,95.49,95.36,95.42,10932.0,85.1199,85.1288,85.0129,85.0664,10932.0
2022-07-25 15:20:00,95.43,95.47,95.4,95.45,12172.0,85.0753,85.111,85.0485,85.0931,12172.0
2022-07-25 15:25:00,95.46,95.48,95.41,95.42,21255.0,85.102,85.1199,85.0575,85.0664,21255.0
2022-07-25 15:30:00,95.41,95.58,95.38,95.48,37302.0,85.0575,85.209,85.0307,85.1199,37302.0
2022-07-25 15:35:00,95.49,95.64,95.45,95.63,30442.0,85.1288,85.2625,85.0931,85.2536,30442.0
2022-07-25 15:40:00,95.64,95.69,95.58,95.65,26718.0,85.2625,85.3071,85.209,85.2714,26718.0
2022-07-25 15:45:00,95.65,95.76,95.6,95.76,33331.0,85.2714,85.3695,85.2268,85.3695,33331.0
2022-07-25 15:50:00,95.75,95.8,95.58,95.75,119539.0,85.3606,85.4051,85.209,85.3606,119539.0
2022-07-25 15:55:00,95.73,95.92,95.73,95.8,158316.0,85.3427,85.5121,85.3427,85.4051,158316.0
2022-07-26 09:30:00,95.72,96.17,95.72,96.08,80914.0,85.3338,85.735,85.3338,85.6548,80914.0
2022-07-26 09:35:00,96.18,96.37,95.73,96.0,21357.0,85.7439,85.9133,85.3427,85.5834,21357.0
2022-07-26 09:40:00,95.99,96.15,95.89,95.97,16049.0,85.5745,85.7172,85.4854,85.5567,16049.0
2022-07-26 09:45:00,96.0,96.26,96.0,96.11,88302.0,85.5834,85.8152,85.5834,85.6815,88302.0
2022-07-26 09:50:00,96.14,96.26,96.04,96.18,26947.0,85.7083,85.8152,85.6191,85.7439,26947.0
2022-07-26 09:55:00,96.17,96.17,95.81,95.87,11519.0,85.735,85.735,85.4141,85.4675,11519.0
2022-07-26 10:00:00,95.9,96.02,95.77,95.81,15194.0,85.4943,85.6013,85.3784,85.4141,15194.0
2022-07-26 10:05:00,95.81,95.92,95.67,95.75,9737.0,85.4141,85.5121,85.2892,85.3606,9737.0
2022-07-26 10:10:00,95.72,95.86,95.65,95.84,14531.0,85.3338,85.4586,85.2714,85.4408,14531.0
2022-07-26 10:15:00,95.84,95.95,95.78,95.94,12734.0,85.4408,85.5389,85.3873,85.53,12734.0
2022-07-26 10:20:00,95.92,95.92,95.72,95.85,12168.0,85.5121,85.5121,85.3338,85.4497,12168.0
2022-07-26 10:25:00,95.86,95.93,95.79,95.79,8088.0,85.4586,85.521,85.3962,85.3962,8088.0
2022-07-26 10:30:00,95.79,95.92,95.79,95.91,6597.0,85.3962,85.5121,85.3962,85.5032,6597.0
2022-07-26 10:35:00,95.93,95.96,95.77,95.78,12289.0,85.521,85.5478,85.3784,85.3873,12289.0
2022-07-26 10:40:00,95.79,95.91,95.79,95.88,6004.0,85.3962,85.5032,85.3962,85.4765,6004.0
2022-07-26 10:45:00,95.9,95.98,95.82,95.84,13485.0,85.4943,85.5656,85.423,85.4408,13485.0
2022-07-26 10:50:00,95.84,95.84,95.72,95.72,9185.0,85.4408,85.4408,85.3338,85.3338,9185.0
2022-07-26 10:55:00,95.72,95.96,95.71,95.91,9939.0,85.3338,85.5478,85.3249,85.5032,9939.0
2022-07-26 11:00:00,95.92,96.1,95.92,96.1,15030.0,85.5121,85.6726,85.5121,85.6726,15030.0
2022-07-26 11:05:00,96.12,96.15,96.07,96.1,7527.0,85.6904,85.7172,85.6458,85.6726,7527.0
2022-07-26 11:10:00,96.12,96.17,96.01,96.03,10076.0,85.6904,85.735,85.5924,85.6102,10076.0
2022-07-26 11:15:00,96.04,96.13,96.0,96.06,8702.0,85.6191,85.6993,85.5834,85.6369,8702.0
2022-07-26 11:20:00,96.05,96.22,96.05,96.13,19437.0,85.628,85.7796,85.628,85.6993,19437.0
2022-07-26 11:25:00,96.14,96.24,96.11,96.23,10395.0,85.7083,85.7974,85.6815,85.7885,10395.0
2022-07-26 11:30:00,96.21,96.29,96.16,96.2,8391.0,85.7707,85.842,85.7261,85.7617,8391.0
2022-07-26 11:35:00,96.18,96.2,96.09,96.16,7164.0,85.7439,85.7617,85.6637,85.7261,7164.0
2022-07-26 11:40:00,96.16,96.2,96.11,96.18,14718.0,85.7261,85.7617,85.6815,85.7439,14718.0
2022-07-26 11:45:00,96.18,96.32,96.16,96.28,6788.0,85.7439,85.8687,85.7261,85.8331,6788.0
2022-07-26 11:50:00,96.26,96.31,96.18,96.23,9028.0,85.8152,85.8598,85.7439,85.7885,9028.0
2022-07-26 11:55:00,96.24,96.33,96.22,96.27,11750.0,85.7974,85.8776,85.7796,85.8241,11750.0
2022-07-26 12:00:00,96.27,96.31,96.24,96.27,13458.0,85.8241,85.8598,85.7974,85.8241,13458.0
2022-07-26 12:05:00,96.27,96.29,96.17,96.21,17042.0,85.8241,85.842,85.735,85.7707,17042.0
2022-07-26 12:10:00,96.21,96.24,96.18,96.22,7331.0,85.7707,85.7974,85.7439,85.7796,7331.0
2022-07-26 12:15:00,96.22,96.4,96.22,96.37,8075.0,85.7796,85.94,85.7796,85.9133,8075.0
2022-07-26 12:20:00,96.37,96.52,96.36,96.51,8255.0,85.9133,86.047,85.9044,86.0381,8255.0
2022-07-26 12:25:00,96.52,96.53,96.44,96.5,6390.0,86.047,86.0559,85.9757,86.0292,6390.0
2022-07-26 12:30:00,96.48,96.54,96.48,96.49,9162.0,86.0114,86.0648,86.0114,86.0203,9162.0
2022-07-26 12:35:00,96.46,96.47,96.39,96.46,4833.0,85.9935,86.0024,85.9311,85.9935,4833.0
2022-07-26 12:40:00,96.46,96.5,96.41,96.5,10723.0,85.9935,86.0292,85.949,86.0292,10723.0
2022-07-26 12:45:00,96.49,96.56,96.48,96.54,11470.0,86.0203,86.0827,86.0114,86.0648,11470.0
2022-07-26 12:50:00,96.54,96.55,96.45,96.48,7196.0,86.0648,86.0738,85.9846,86.0114,7196.0
2022-07-26 12:55:00,96.49,96.56,96.43,96.51,8459.0,86.0203,86.0827,85.9668,86.0381,8459.0
2022-07-26 13:00:00,96.5,96.56,96.48,96.55,8745.0,86.0292,86.0827,86.0114,86.0738,8745.0
2022-07-26 13:05:00,96.55,96.63,96.52,96.63,6360.0,86.0738,86.1451,86.047,86.1451,6360.0
2022-07-26 13:10:00,96.65,96.71,96.63,96.65,5017.0,86.1629,86.2164,86.1451,86.1629,5017.0
2022-07-26 13:15:00,96.65,96.72,96.64,96.68,4946.0,86.1629,86.2253,86.154,86.1897,4946.0
2022-07-26 13:20:00,96.68,96.78,96.66,96.76,3886.0,86.1897,86.2788,86.1718,86.261,3886.0
2022-07-26 13:25:00,96.76,96.81,96.71,96.81,6834.0,86.261,86.3056,86.2164,86.3056,6834.0
2022-07-26 13:30:00,96.81,96.88,96.75,96.76,9938.0,86.3056,86.368,86.2521,86.261,9938.0
2022-07-26 13:35:00,96.75,96.81,96.72,96.76,7902.0,86.2521,86.3056,86.2253,86.261,7902.0
2022-07-26 13:40:00,96.76,96.83,96.68,96.83,22062.0,86.261,86.3234,86.1897,86.3234,22062.0
2022-07-26 13:45:00,96.81,96.9,96.76,96.76,22532.0,86.3056,86.3858,86.261,86.261,22532.0
2022-07-26 13:50:00,96.74,96.79,96.71,96.75,7721.0,86.2431,86.2877,86.2164,86.2521,7721.0
2022-07-26 13:55:00,96.73,96.73,96.53,96.53,8101.0,86.2342,86.2342,86.0559,86.0559,8101.0
2022-07-26 14:00:00,96.53,96.67,96.51,96.67,12921.0,86.0559,86.1807,86.0381,86.1807,12921.0
2022-07-26 14:05:00,96.67,96.69,96.47,96.5,12588.0,86.1807,86.1986,86.0024,86.0292,12588.0
2022-07-26 14:10:00,96.53,96.57,96.5,96.53,8148.0,86.0559,86.0916,86.0292,86.0559,8148.0
2022-07-26 14:15:00,96.52,96.53,96.44,96.47,7285.0,86.047,86.0559,85.9757,86.0024,7285.0
2022-07-26 14:20:00,96.46,96.47,96.39,96.43,8506.0,85.9935,86.0024,85.9311,85.9668,8506.0
2022-07-26 14:25:00,96.42,96.42,96.33,96.33,5126.0,85.9579,85.9579,85.8776,85.8776,5126.0
2022-07-26 14:30:00,96.33,96.4,96.31,96.31,5510.0,85.8776,85.94,85.8598,85.8598,5510.0
2022-07-26 14:35:00,96.31,96.35,96.29,96.3,9326.0,85.8598,85.8955,85.842,85.8509,9326.0
2022-07-26 14:40:00,96.31,96.33,96.26,96.31,4575.0,85.8598,85.8776,85.8152,85.8598,4575.0
2022-07-26 14:45:00,96.29,96.39,96.26,96.37,11457.0,85.842,85.9311,85.8152,85.9133,11457.0
2022-07-26 14:50:00,96.33,96.41,96.33,96.34,5321.0,85.8776,85.949,85.8776,85.8866,5321.0
2022-07-26 14:55:00,96.34,96.43,96.34,96.43,7692.0,85.8866,85.9668,85.8866,85.9668,7692.0
2022-07-26 15:00:00,96.43,96.49,96.38,96.39,17213.0,85.9668,86.0203,85.9222,85.9311,17213.0
2022-07-26 15:05:00,96.4,96.4,96.22,96.3,9032.0,85.94,85.94,85.7796,85.8509,9032.0
2022-07-26 15:10:00,96.34,96.47,96.31,96.45,16188.0,85.8866,86.0024,85.8598,85.9846,16188.0
2022-07-26 15:15:00,96.44,96.49,96.42,96.42,11751.0,85.9757,86.0203,85.9579,85.9579,11751.0
2022-07-26 15:20:00,96.43,96.48,96.4,96.44,17159.0,85.9668,86.0114,85.94,85.9757,17159.0
2022-07-26 15:25:00,96.43,96.43,96.37,96.43,26429.0,85.9668,85.9668,85.9133,85.9668,26429.0
2022-07-26 15:30:00,96.44,96.49,96.36,96.48,22031.0,85.9757,86.0203,85.9044,86.0114,22031.0
2022-07-26 15:35:00,96.49,96.55,96.46,96.53,17074.0,86.0203,86.0738,85.9935,86.0559,17074.0
2022-07-26 15:40:00,96.53,96.53,96.4,96.4,20395.0,86.0559,86.0559,85.94,85.94,20395.0
2022-07-26 15:45:00,96.4,96.41,96.22,96.23,41721.0,85.94,85.949,85.7796,85.7885,41721.0
2022-07-26 15:50:00,96.23,96.41,96.1,96.41,139223.0,85.7885,85.949,85.6726,85.949,139223.0
2022-07-26 15:55:00,96.4,96.51,96.35,96.42,119816.0,85.94,86.0381,85.8955,85.9579,119816.0
2022-07-27 09:30:00,94.83,95.72,94.34,95.72,122540.0,84.5404,85.3338,84.1036,85.3338,122540.0
2022-07-27 09:35:00,95.69,96.08,95.58,95.88,42926.0,85.3071,85.6548,85.209,85.4765,42926.0
2022-07-27 09:40:00,95.88,96.28,95.84,96.24,39229.0,85.4765,85.8331,85.4408,85.7974,39229.0
2022-07-27 09:45:00,96.27,96.32,95.84,96.05,32163.0,85.8241,85.8687,85.4408,85.628,32163.0
2022-07-27 09:50:00,96.07,96.23,95.92,96.23,26339.0,85.6458,85.7885,85.5121,85.7885,26339.0
2022-07-27 09:55:00,96.18,96.18,95.91,95.91,16108.0,85.7439,85.7439,85.5032,85.5032,16108.0
2022-07-27 10:00:00,95.88,95.88,95.47,95.6,22800.0,85.4765,85.4765,85.111,85.2268,22800.0
2022-07-27 10:05:00,95.6,95.67,95.31,95.35,23529.0,85.2268,85.2892,84.9683,85.004,23529.0
2022-07-27 10:10:00,95.35,95.61,95.34,95.6,24561.0,85.004,85.2358,84.9951,85.2268,24561.0
2022-07-27 10:15:00,95.61,95.74,95.58,95.64,14585.0,85.2358,85.3517,85.209,85.2625,14585.0
2022-07-27 10:20:00,95.64,95.76,95.55,95.67,13743.0,85.2625,85.3695,85.1823,85.2892,13743.0
2022-07-27 10:25:00,95.66,95.73,95.62,95.66,11629.0,85.2803,85.3427,85.2447,85.2803,11629.0
2022-07-27 10:30:00,95.65,95.68,95.54,95.58,12793.0,85.2714,85.2982,85.1734,85.209,12793.0
2022-07-27 10:35:00,95.59,95.63,95.43,95.44,11371.0,85.2179,85.2536,85.0753,85.0842,11371.0
2022-07-27 10:40:00,95.44,95.56,95.37,95.56,21566.0,85.0842,85.1912,85.0218,85.1912,21566.0
2022-07-27 10:45:00,95.57,95.66,95.44,95.46,13362.0,85.2001,85.2803,85.0842,85.102,13362.0
2022-07-27 10:50:00,95.45,95.48,95.37,95.46,45375.0,85.0931,85.1199,85.0218,85.102,45375.0
2022-07-27 10:55:00,95.49,95.5,95.2,95.3,37975.0,85.1288,85.1377,84.8702,84.9594,37975.0
2022-07-27 11:00:00,95.31,95.5,95.27,95.46,18324.0,84.9683,85.1377,84.9327,85.102,18324.0
2022-07-27 11:05:00,95.46,95.57,95.41,95.53,14700.0,85.102,85.2001,85.0575,85.1644,14700.0
2022-07-27 11:10:00,95.53,95.63,95.51,95.54,27488.0,85.1644,85.2536,85.1466,85.1734,27488.0
2022-07-27 11:15:00,95.55,95.63,95.52,95.55,10822.0,85.1823,85.2536,85.1555,85.1823,10822.0
2022-07-27 11:20:00,95.56,95.64,95.53,95.61,10250.0,85.1912,85.2625,85.1644,85.2358,10250.0
2022-07-27 11:25:00,95.61,95.67,95.59,95.63,9598.0,85.2358,85.2892,85.2179,85.2536,9598.0
2022-07-27 11:30:00,95.64,95.74,95.58,95.59,10150.0,85.2625,85.3517,85.209,85.2179,10150.0
2022-07-27 11:35:00,95.57,95.71,95.57,95.65,9153.0,85.2001,85.3249,85.2001,85.2714,9153.0
2022-07-27 11:40:00,95.66,95.7,95.6,95.61,13461.0,85.2803,85.316,85.2268,85.2358,13461.0
2022-07-27 11:45:00,95.62,95.65,95.53,95.65,9993.0,85.2447,85.2714,85.1644,85.2714,9993.0
2022-07-27 11:50:00,95.65,95.71,95.57,95.6,13215.0,85.2714,85.3249,85.2001,85.2268,13215.0
2022-07-27 11:55:00,95.58,95.76,95.58,95.74,9040.0,85.209,85.3695,85.209,85.3517,9040.0
2022-07-27 12:00:00,95.77,95.84,95.7,95.7,8631.0,85.3784,85.4408,85.316,85.316,8631.0
2022-07-27 12:05:00,95.69,95.75,95.66,95.66,7733.0,85.3071,85.3606,85.2803,85.2803,7733.0
2022-07-27 12:10:00,95.59,95.79,95.59,95.77,19927.0,85.2179,85.3962,85.2179,85.3784,19927.0
2022-07-27 12:15:00,95.78,95.82,95.68,95.77,14660.0,85.3873,85.423,85.2982,85.3784,14660.0
2022-07-27 12:20:00,95.74,95.87,95.73,95.77,4524.0,85.3517,85.4675,85.3427,85.3784,4524.0
2022-07-27 12:25:00,95.76,95.84,95.65,95.75,6774.0,85.3695,85.4408,85.2714,85.3606,6774.0
2022-07-27 12:30:00,95.77,95.86,95.76,95.84,8666.0,85.3784,85.4586,85.3695,85.4408,8666.0
2022-07-27 12:35:00,95.8,95.85,95.76,95.84,4852.0,85.4051,85.4497,85.3695,85.4408,4852.0
2022-07-27 12:40:00,95.84,95.86,95.78,95.85,8031.0,85.4408,85.4586,85.3873,85.4497,8031.0
2022-07-27 12:45:00,95.86,95.9,95.85,95.89,4100.0,85.4586,85.4943,85.4497,85.4854,4100.0
2022-07-27 12:50:00,95.88,95.97,95.88,95.9,5258.0,85.4765,85.5567,85.4765,85.4943,5258.0
2022-07-27 12:55:00,95.9,95.9,95.83,95.83,4600.0,85.4943,85.4943,85.4319,85.4319,4600.0
2022-07-27 13:00:00,95.82,95.89,95.82,95.83,7757.0,85.423,85.4854,85.423,85.4319,7757.0
2022-07-27 13:05:00,95.83,95.93,95.81,95.93,6585.0,85.4319,85.521,85.4141,85.521,6585.0
2022-07-27 13:10:00,95.92,95.93,95.83,95.86,7290.0,85.5121,85.521,85.4319,85.4586,7290.0
2022-07-27 13:15:00,95.86,95.86,95.72,95.75,4321.0,85.4586,85.4586,85.3338,85.3606,4321.0
2022-07-27 13:20:00,95.76,95.86,95.75,95.8,6823.0,85.3695,85.4586,85.3606,85.4051,6823.0
2022-07-27 13:25:00,95.8,95.87,95.73,95.85,3523.0,85.4051,85.4675,85.3427,85.4497,3523.0
2022-07-27 13:30:00,95.85,95.96,95.85,95.87,5278.0,85.4497,85.5478,85.4497,85.4675,5278.0
2022-07-27 13:35:00,95.85,95.88,95.82,95.82,3012.0,85.4497,85.4765,85.423,85.423,3012.0
2022-07-27 13:40:00,95.79,95.94,95.79,95.9,5264.0,85.3962,85.53,85.3962,85.4943,5264.0
2022-07-27 13:45:00,95.88,95.9,95.85,95.89,4715.0,85.4765,85.4943,85.4497,85.4854,4715.0
2022-07-27 13:50:00,95.91,95.98,95.84,95.96,12468.0,85.5032,85.5656,85.4408,85.5478,12468.0
2022-07-27 13:55:00,95.94,95.96,95.8,95.8,9943.0,85.53,85.5478,85.4051,85.4051,9943.0
2022-07-27 14:00:00,95.83,96.02,95.7,95.72,17987.0,85.4319,85.6013,85.316,85.3338,17987.0
2022-07-27 14:05:00,95.71,95.75,95.51,95.52,12504.0,85.3249,85.3606,85.1466,85.1555,12504.0
2022-07-27 14:10:00,95.55,95.7,95.55,95.65,12512.0,85.1823,85.316,85.1823,85.2714,12512.0
2022-07-27 14:15:00,95.66,95.78,95.66,95.77,13221.0,85.2803,85.3873,85.2803,85.3784,13221.0
2022-07-27 14:20:00,95.75,95.83,95.67,95.68,11680.0,85.3606,85.4319,85.2892,85.2982,11680.0
2022-07-27 14:25:00,95.68,95.85,95.67,95.71,25268.0,85.2982,85.4497,85.2892,85.3249,25268.0
2022-07-27 14:30:00,95.7,95.8,95.57,95.58,14597.0,85.316,85.4051,85.2001,85.209,14597.0
2022-07-27 14:35:00,95.57,96.03,95.57,95.93,37199.0,85.2001,85.6102,85.2001,85.521,37199.0
2022-07-27 14:40:00,95.96,96.06,95.91,96.0,18932.0,85.5478,85.6369,85.5032,85.5834,18932.0
2022-07-27 14:45:00,96.01,96.01,95.83,95.83,23548.0,85.5924,85.5924,85.4319,85.4319,23548.0
2022-07-27 14:50:00,95.83,96.05,95.8,96.0,13810.0,85.4319,85.628,85.4051,85.5834,13810.0
2022-07-27 14:55:00,96.0,96.06,95.92,95.96,14299.0,85.5834,85.6369,85.5121,85.5478,14299.0
2022-07-27 15:00:00,95.98,96.12,95.89,96.12,13289.0,85.5656,85.6904,85.4854,85.6904,13289.0
2022-07-27 15:05:00,96.13,96.2,96.07,96.15,15783.0,85.6993,85.7617,85.6458,85.7172,15783.0
2022-07-27 15:10:00,96.16,96.22,96.11,96.16,13553.0,85.7261,85.7796,85.6815,85.7261,13553.0
2022-07-27 15:15:00,96.18,96.31,96.18,96.21,11725.0,85.7439,85.8598,85.7439,85.7707,11725.0
2022-07-27 15:20:00,96.23,96.32,96.2,96.31,16236.0,85.7885,85.8687,85.7617,85.8598,16236.0
2022-07-27 15:25:00,96.34,96.42,96.32,96.42,20193.0,85.8866,85.9579,85.8687,85.9579,20193.0
2022-07-27 15:30:00,96.44,96.44,96.29,96.43,25299.0,85.9757,85.9757,85.842,85.9668,25299.0
2022-07-27 15:35:00,96.43,96.45,96.29,96.35,23937.0,85.9668,85.9846,85.842,85.8955,23937.0
2022-07-27 15:40:00,96.34,96.48,96.34,96.41,18785.0,85.8866,86.0114,85.8866,85.949,18785.0
2022-07-27 15:45:00,96.4,96.45,96.28,96.32,33882.0,85.94,85.9846,85.8331,85.8687,33882.0
2022-07-27 15:50:00,96.31,96.45,96.2,96.41,81196.0,85.8598,85.9846,85.7617,85.949,81196.0
2022-07-27 15:55:00,96.41,96.54,96.25,96.26,154511.0,85.949,86.0648,85.8063,85.8152,154511.0
2022-07-28 09:30:00,97.1,97.49,96.41,96.58,74383.0,86.5641,86.9118,85.949,86.1005,74383.0
2022-07-28 09:35:00,96.61,96.85,96.21,96.32,20074.0,86.1273,86.3412,85.7707,85.8687,20074.0
2022-07-28 09:40:00,96.3,96.77,96.22,96.71,34171.0,85.8509,86.2699,85.7796,86.2164,34171.0
2022-07-28 09:45:00,96.69,96.75,96.45,96.52,18481.0,86.1986,86.2521,85.9846,86.047,18481.0
2022-07-28 09:50:00,96.52,96.56,96.13,96.24,16978.0,86.047,86.0827,85.6993,85.7974,16978.0
2022-07-28 09:55:00,96.3,96.36,96.11,96.17,41567.0,85.8509,85.9044,85.6815,85.735,41567.0
2022-07-28 10:00:00,96.18,96.18,95.92,96.01,37434.0,85.7439,85.7439,85.5121,85.5924,37434.0
2022-07-28 10:05:00,96.0,96.29,95.98,96.2,24870.0,85.5834,85.842,85.5656,85.7617,24870.0
2022-07-28 10:10:00,96.22,96.57,96.17,96.51,28642.0,85.7796,86.0916,85.735,86.0381,28642.0
2022-07-28 10:15:00,96.5,96.62,96.42,96.58,15460.0,86.0292,86.1362,85.9579,86.1005,15460.0
2022-07-28 10:20:00,96.56,96.66,96.49,96.65,12410.0,86.0827,86.1718,86.0203,86.1629,12410.0
2022-07-28 10:25:00,96.68,96.86,96.67,96.81,11027.0,86.1897,86.3501,86.1807,86.3056,11027.0
2022-07-28 10:30:00,96.78,97.06,96.78,97.05,13685.0,86.2788,86.5284,86.2788,86.5195,13685.0
2022-07-28 10:35:00,97.05,97.34,97.04,97.16,10187.0,86.5195,86.778,86.5106,86.6176,10187.0
2022-07-28 10:40:00,97.16,97.26,97.04,97.26,13151.0,86.6176,86.7067,86.5106,86.7067,13151.0
2022-07-28 10:45:00,97.23,97.49,97.2,97.46,12079.0,86.68,86.9118,86.6532,86.885,12079.0
2022-07-28 10:50:00,97.46,97.53,97.38,97.45,14690.0,86.885,86.9474,86.8137,86.8761,14690.0
2022-07-28 10:55:00,97.43,97.44,97.25,97.36,12116.0,86.8583,86.8672,86.6978,86.7959,12116.0
2022-07-28 11:00:00,97.35,97.35,97.21,97.22,19436.0,86.787,86.787,86.6622,86.6711,19436.0
2022-07-28 11:05:00,97.22,97.24,97.02,97.02,12690.0,86.6711,86.6889,86.4928,86.4928,12690.0
2022-07-28 11:10:00,97.03,97.17,97.03,97.13,13827.0,86.5017,86.6265,86.5017,86.5908,13827.0
2022-07-28 11:15:00,97.13,97.27,97.11,97.27,9703.0,86.5908,86.7156,86.573,86.7156,9703.0
2022-07-28 11:20:00,97.25,97.26,97.12,97.23,14133.0,86.6978,86.7067,86.5819,86.68,14133.0
2022-07-28 11:25:00,97.24,97.35,97.2,97.24,9608.0,86.6889,86.787,86.6532,86.6889,9608.0
2022-07-28 11:30:00,97.24,97.25,97.0,97.06,11982.0,86.6889,86.6978,86.4749,86.5284,11982.0
2022-07-28 11:35:00,97.09,97.15,96.93,96.94,31817.0,86.5552,86.6087,86.4125,86.4214,31817.0
2022-07-28 11:40:00,96.94,97.11,96.94,97.1,11301.0,86.4214,86.573,86.4214,86.5641,11301.0
2022-07-28 11:45:00,97.1,97.21,97.1,97.16,10325.0,86.5641,86.6622,86.5641,86.6176,10325.0
2022-07-28 11:50:00,97.17,97.31,97.17,97.27,19075.0,86.6265,86.7513,86.6265,86.7156,19075.0
2022-07-28 11:55:00,97.25,97.25,96.95,96.99,9285.0,86.6978,86.6978,86.4304,86.466,9285.0
2022-07-28 12:00:00,97.0,97.0,96.91,96.92,8506.0,86.4749,86.4749,86.3947,86.4036,8506.0
2022-07-28 12:05:00,96.94,97.05,96.88,97.05,11569.0,86.4214,86.5195,86.368,86.5195,11569.0
2022-07-28 12:10:00,97.05,97.14,97.04,97.12,16312.0,86.5195,86.5997,86.5106,86.5819,16312.0
2022-07-28 12:15:00,97.12,97.12,97.01,97.06,11148.0,86.5819,86.5819,86.4839,86.5284,11148.0
2022-07-28 12:20:00,97.06,97.15,97.05,97.05,7734.0,86.5284,86.6087,86.5195,86.5195,7734.0
2022-07-28 12:25:00,97.06,97.1,96.99,97.0,9964.0,86.5284,86.5641,86.466,86.4749,9964.0
2022-07-28 12:30:00,97.0,97.0,96.87,96.9,13254.0,86.4749,86.4749,86.359,86.3858,13254.0
2022-07-28 12:35:00,96.92,96.99,96.89,96.95,5261.0,86.4036,86.466,86.3769,86.4304,5261.0
2022-07-28 12:40:00,96.95,96.99,96.93,96.99,7368.0,86.4304,86.466,86.4125,86.466,7368.0
2022-07-28 12:45:00,96.98,97.03,96.97,96.98,7444.0,86.4571,86.5017,86.4482,86.4571,7444.0
2022-07-28 12:50:00,96.99,97.07,96.98,97.06,12381.0,86.466,86.5373,86.4571,86.5284,12381.0
2022-07-28 12:55:00,97.09,97.18,97.08,97.15,29194.0,86.5552,86.6354,86.5463,86.6087,29194.0
2022-07-28 13:00:00,97.15,97.15,97.02,97.09,10156.0,86.6087,86.6087,86.4928,86.5552,10156.0
2022-07-28 13:05:00,97.1,97.18,97.06,97.18,6224.0,86.5641,86.6354,86.5284,86.6354,6224.0
2022-07-28 13:10:00,97.2,97.27,97.15,97.27,13439.0,86.6532,86.7156,86.6087,86.7156,13439.0
2022-07-28 13:15:00,97.27,97.32,97.2,97.23,17440.0,86.7156,86.7602,86.6532,86.68,17440.0
2022-07-28 13:20:00,97.22,97.32,97.18,97.27,12991.0,86.6711,86.7602,86.6354,86.7156,12991.0
2022-07-28 13:25:00,97.3,97.35,97.26,97.35,13388.0,86.7424,86.787,86.7067,86.787,13388.0
2022-07-28 13:30:00,97.36,97.45,97.35,97.43,10724.0,86.7959,86.8761,86.787,86.8583,10724.0
2022-07-28 13:35:00,97.44,97.5,97.37,97.48,11918.0,86.8672,86.9207,86.8048,86.9029,11918.0
2022-07-28 13:40:00,97.48,97.59,97.48,97.56,16374.0,86.9029,87.0009,86.9029,86.9742,16374.0
2022-07-28 13:45:00,97.55,97.57,97.47,97.48,13923.0,86.9653,86.9831,86.8939,86.9029,13923.0
2022-07-28 13:50:00,97.47,97.61,97.47,97.59,10933.0,86.8939,87.0187,86.8939,87.0009,10933.0
2022-07-28 13:55:00,97.6,97.7,97.57,97.65,14504.0,87.0098,87.099,86.9831,87.0544,14504.0
2022-07-28 14:00:00,97.64,97.65,97.51,97.61,14450.0,87.0455,87.0544,86.9296,87.0187,14450.0
2022-07-28 14:05:00,97.6,97.63,97.56,97.58,9826.0,87.0098,87.0366,86.9742,86.992,9826.0
2022-07-28 14:10:00,97.57,97.66,97.54,97.6,12037.0,86.9831,87.0633,86.9563,87.0098,12037.0
2022-07-28 14:15:00,97.6,97.64,97.56,97.56,19224.0,87.0098,87.0455,86.9742,86.9742,19224.0
2022-07-28 14:20:00,97.55,97.61,97.49,97.59,33140.0,86.9653,87.0187,86.9118,87.0009,33140.0
2022-07-28 14:25:00,97.59,97.59,97.53,97.56,9675.0,87.0009,87.0009,86.9474,86.9742,9675.0
2022-07-28 14:30:00,97.56,97.58,97.5,97.51,19349.0,86.9742,86.992,86.9207,86.9296,19349.0
2022-07-28 14:35:00,97.51,97.62,97.49,97.55,11444.0,86.9296,87.0277,86.9118,86.9653,11444.0
2022-07-28 14:40:00,97.55,97.64,97.49,97.6,16235.0,86.9653,87.0455,86.9118,87.0098,16235.0
2022-07-28 14:45:00,97.59,97.64,97.5,97.57,16352.0,87.0009,87.0455,86.9207,86.9831,16352.0
2022-07-28 14:50:00,97.56,97.57,97.46,97.5,19104.0,86.9742,86.9831,86.885,86.9207,19104.0
2022-07-28 14:55:00,97.5,97.5,97.38,97.4,12023.0,86.9207,86.9207,86.8137,86.8315,12023.0
2022-07-28 15:00:00,97.4,97.47,97.4,97.43,9923.0,86.8315,86.8939,86.8315,86.8583,9923.0
2022-07-28 15:05:00,97.44,97.44,97.36,97.41,11301.0,86.8672,86.8672,86.7959,86.8404,11301.0
2022-07-28 15:10:00,97.44,97.47,97.39,97.4,10358.0,86.8672,86.8939,86.8226,86.8315,10358.0
2022-07-28 15:15:00,97.41,97.54,97.41,97.52,18226.0,86.8404,86.9563,86.8404,86.9385,18226.0
2022-07-28 15:20:00,97.52,97.6,97.5,97.6,12055.0,86.9385,87.0098,86.9207,87.0098,12055.0
2022-07-28 15:25:00,97.6,97.67,97.59,97.65,18531.0,87.0098,87.0722,87.0009,87.0544,18531.0
2022-07-28 15:30:00,97.66,97.66,97.54,97.59,17385.0,87.0633,87.0633,86.9563,87.0009,17385.0
2022-07-28 15:35:00,97.58,97.65,97.51,97.63,17068.0,86.992,87.0544,86.9296,87.0366,17068.0
2022-07-28 15:40:00,97.63,97.64,97.55,97.62,16428.0,87.0366,87.0455,86.9653,87.0277,16428.0
2022-07-28 15:45:00,97.62,97.68,97.6,97.67,36170.0,87.0277,87.0812,87.0098,87.0722,36170.0
2022-07-28 15:50:00,97.66,97.78,97.51,97.53,106033.0,87.0633,87.1703,86.9296,86.9474,106033.0
2022-07-28 15:55:00,97.51,97.63,97.42,97.62,217239.0,86.9296,87.0366,86.8494,87.0277,217239.0
2022-07-29 09:30:00,97.37,97.85,97.14,97.82,81726.0,86.8048,87.2327,86.5997,87.206,81726.0
2022-07-29 09:35:00,97.84,98.2,97.81,98.2,36935.0,87.2238,87.5447,87.197,87.5447,36935.0
2022-07-29 09:40:00,98.17,98.26,97.62,97.93,33698.0,87.518,87.5982,87.0277,87.304,33698.0
2022-07-29 09:45:00,97.91,98.04,97.69,97.88,18697.0,87.2862,87.4021,87.0901,87.2595,18697.0
2022-07-29 09:50:00,97.87,98.19,97.86,98.17,21722.0,87.2505,87.5358,87.2416,87.518,21722.0
2022-07-29 09:55:00,98.16,98.3,98.05,98.3,23774.0,87.5091,87.6339,87.411,87.6339,23774.0
2022-07-29 10:00:00,98.29,98.33,98.06,98.3,31403.0,87.625,87.6606,87.4199,87.6339,31403.0
2022-07-29 10:05:00,98.31,98.37,98.23,98.29,21641.0,87.6428,87.6963,87.5715,87.625,21641.0
2022-07-29 10:10:00,98.28,98.43,98.28,98.35,14944.0,87.616,87.7498,87.616,87.6785,14944.0
2022-07-29 10:15:00,98.37,98.39,98.18,98.29,14633.0,87.6963,87.7141,87.5269,87.625,14633.0
2022-07-29 10:20:00,98.28,98.43,98.26,98.36,15173.0,87.616,87.7498,87.5982,87.6874,15173.0
2022-07-29 10:25:00,98.37,98.51,98.37,98.44,14205.0,87.6963,87.8211,87.6963,87.7587,14205.0
2022-07-29 10:30:00,98.44,98.65,98.44,98.61,18987.0,87.7587,87.9459,87.7587,87.9102,18987.0
2022-07-29 10:35:00,98.6,98.65,98.42,98.43,11211.0,87.9013,87.9459,87.7409,87.7498,11211.0
2022-07-29 10:40:00,98.43,98.49,98.3,98.34,10033.0,87.7498,87.8033,87.6339,87.6695,10033.0
2022-07-29 10:45:00,98.34,98.38,98.17,98.17,14808.0,87.6695,87.7052,87.518,87.518,14808.0
2022-07-29 10:50:00,98.15,98.15,98.01,98.04,15488.0,87.5002,87.5002,87.3753,87.4021,15488.0
2022-07-29 10:55:00,98.02,98.06,97.9,97.98,13392.0,87.3843,87.4199,87.2773,87.3486,13392.0
2022-07-29 11:00:00,97.98,98.24,97.98,98.23,19794.0,87.3486,87.5804,87.3486,87.5715,19794.0
2022-07-29 11:05:00,98.25,98.33,98.18,98.32,11424.0,87.5893,87.6606,87.5269,87.6517,11424.0
2022-07-29 11:10:00,98.32,98.49,98.28,98.46,18088.0,87.6517,87.8033,87.616,87.7765,18088.0
2022-07-29 11:15:00,98.47,98.56,98.4,98.52,13559.0,87.7854,87.8657,87.723,87.83,13559.0
2022-07-29 11:20:00,98.52,98.62,98.49,98.62,16965.0,87.83,87.9192,87.8033,87.9192,16965.0
2022-07-29 11:25:00,98.61,98.72,98.61,98.69,14230.0,87.9102,88.0083,87.9102,87.9816,14230.0
2022-07-29 11:30:00,98.7,98.74,98.63,98.68,18382.0,87.9905,88.0261,87.9281,87.9726,18382.0
2022-07-29 11:35:00,98.7,98.7,98.55,98.56,12009.0,87.9905,87.9905,87.8568,87.8657,12009.0
2022-07-29 11:40:00,98.55,98.82,98.53,98.82,12949.0,87.8568,88.0975,87.8389,88.0975,12949.0
2022-07-29 11:45:00,98.83,98.87,98.73,98.73,12513.0,88.1064,88.142,88.0172,88.0172,12513.0
2022-07-29 11:50:00,98.75,98.86,98.74,98.85,9688.0,88.0351,88.1331,88.0261,88.1242,9688.0
2022-07-29 11:55:00,98.86,98.88,98.8,98.84,9674.0,88.1331,88.1509,88.0796,88.1153,9674.0
2022-07-29 12:00:00,98.85,98.85,98.56,98.57,13119.0,88.1242,88.1242,87.8657,87.8746,13119.0
2022-07-29 12:05:00,98.57,98.65,98.54,98.61,10453.0,87.8746,87.9459,87.8478,87.9102,10453.0
2022-07-29 12:10:00,98.63,98.7,98.61,98.7,7323.0,87.9281,87.9905,87.9102,87.9905,7323.0
2022-07-29 12:15:00,98.69,98.74,98.6,98.64,15932.0,87.9816,88.0261,87.9013,87.937,15932.0
2022-07-29 12:20:00,98.62,98.64,98.53,98.61,10432.0,87.9192,87.937,87.8389,87.9102,10432.0
2022-07-29 12:25:00,98.61,98.69,98.58,98.6,9884.0,87.9102,87.9816,87.8835,87.9013,9884.0
2022-07-29 12:30:00,98.61,98.72,98.61,98.68,10585.0,87.9102,88.0083,87.9102,87.9726,10585.0
2022-07-29 12:35:00,98.68,98.75,98.62,98.75,11793.0,87.9726,88.0351,87.9192,88.0351,11793.0
2022-07-29 12:40:00,98.74,98.82,98.73,98.78,10284.0,88.0261,88.0975,88.0172,88.0618,10284.0
2022-07-29 12:45:00,98.77,98.88,98.77,98.84,9499.0,88.0529,88.1509,88.0529,88.1153,9499.0
2022-07-29 12:50:00,98.83,98.83,98.73,98.79,9890.0,88.1064,88.1064,88.0172,88.0707,9890.0
2022-07-29 12:55:00,98.8,98.85,98.77,98.83,21213.0,88.0796,88.1242,88.0529,88.1064,21213.0
2022-07-29 13:00:00,98.83,98.83,98.77,98.83,16418.0,88.1064,88.1064,88.0529,88.1064,16418.0
2022-07-29 13:05:00,98.83,98.87,98.8,98.83,9485.0,88.1064,88.142,88.0796,88.1064,9485.0
2022-07-29 13:10:00,98.81,98.85,98.76,98.79,15562.0,88.0885,88.1242,88.044,88.0707,15562.0
2022-07-29 13:15:00,98.78,98.78,98.68,98.69,7712.0,88.0618,88.0618,87.9726,87.9816,7712.0
2022-07-29 13:20:00,98.69,98.77,98.68,98.73,13772.0,87.9816,88.0529,87.9726,88.0172,13772.0
2022-07-29 13:25:00,98.72,98.78,98.68,98.71,11188.0,88.0083,88.0618,87.9726,87.9994,11188.0
2022-07-29 13:30:00,98.72,98.75,98.59,98.59,8309.0,88.0083,88.0351,87.8924,87.8924,8309.0
2022-07-29 13:35:00,98.6,98.63,98.57,98.61,8862.0,87.9013,87.9281,87.8746,87.9102,8862.0
2022-07-29 13:40:00,98.61,98.64,98.55,98.57,10228.0,87.9102,87.937,87.8568,87.8746,10228.0
2022-07-29 13:45:00,98.58,98.64,98.54,98.54,10125.0,87.8835,87.937,87.8478,87.8478,10125.0
2022-07-29 13:50:00,98.54,98.64,98.53,98.59,17605.0,87.8478,87.937,87.8389,87.8924,17605.0
2022-07-29 13:55:00,98.58,98.63,98.57,98.58,11329.0,87.8835,87.9281,87.8746,87.8835,11329.0
2022-07-29 14:00:00,98.58,98.6,98.49,98.55,11359.0,87.8835,87.9013,87.8033,87.8568,11359.0
2022-07-29 14:05:00,98.55,98.56,98.39,98.4,8091.0,87.8568,87.8657,87.7141,87.723,8091.0
2022-07-29 14:10:00,98.36,98.47,98.33,98.44,12680.0,87.6874,87.7854,87.6606,87.7587,12680.0
2022-07-29 14:15:00,98.41,98.45,98.35,98.37,13865.0,87.7319,87.7676,87.6785,87.6963,13865.0
2022-07-29 14:20:00,98.37,98.37,98.28,98.29,11912.0,87.6963,87.6963,87.616,87.625,11912.0
2022-07-29 14:25:00,98.28,98.51,98.28,98.45,16412.0,87.616,87.8211,87.616,87.7676,16412.0
2022-07-29 14:30:00,98.46,98.51,98.42,98.51,11234.0,87.7765,87.8211,87.7409,87.8211,11234.0
2022-07-29 14:35:00,98.51,98.57,98.49,98.55,15297.0,87.8211,87.8746,87.8033,87.8568,15297.0
2022-07-29 14:40:00,98.54,98.58,98.48,98.58,11774.0,87.8478,87.8835,87.7943,87.8835,11774.0
2022-07-29 14:45:00,98.58,98.68,98.57,98.68,28603.0,87.8835,87.9726,87.8746,87.9726,28603.0
2022-07-29 14:50:00,98.69,98.79,98.67,98.7,18412.0,87.9816,88.0707,87.9637,87.9905,18412.0
2022-07-29 14:55:00,98.69,98.76,98.67,98.76,14972.0,87.9816,88.044,87.9637,88.044,14972.0
2022-07-29 15:00:00,98.77,98.96,98.77,98.95,19059.0,88.0529,88.2223,88.0529,88.2134,19059.0
2022-07-29 15:05:00,98.94,98.95,98.88,98.89,17849.0,88.2044,88.2134,88.1509,88.1599,17849.0
2022-07-29 15:10:00,98.9,98.9,98.78,98.85,15724.0,88.1688,88.1688,88.0618,88.1242,15724.0
2022-07-29 15:15:00,98.86,98.92,98.85,98.91,18717.0,88.1331,88.1866,88.1242,88.1777,18717.0
2022-07-29 15:20:00,98.89,98.94,98.83,98.94,16145.0,88.1599,88.2044,88.1064,88.2044,16145.0
2022-07-29 15:25:00,98.95,99.01,98.93,98.99,28569.0,88.2134,88.2668,88.1955,88.249,28569.0
2022-07-29 15:30:00,98.99,99.13,98.9,99.13,36551.0,88.249,88.3738,88.1688,88.3738,36551.0
2022-07-29 15:35:00,99.14,99.16,99.05,99.11,49376.0,88.3827,88.4006,88.3025,88.356,49376.0
2022-07-29 15:40:00,99.1,99.14,99.01,99.02,54672.0,88.3471,88.3827,88.2668,88.2758,54672.0
2022-07-29 15:45:00,99.01,99.01,98.81,98.84,63273.0,88.2668,88.2668,88.0885,88.1153,63273.0
2022-07-29 15:50:00,98.84,99.04,98.41,98.61,188548.0,88.1153,88.2936,87.7319,87.9102,188548.0
2022-07-29 15:55:00,98.61,98.64,98.53,98.55,281196.0,87.9102,87.937,87.8389,87.8568,281196.0
2022-08-01 09:30:00,98.24,98.93,98.24,98.46,86248.0,87.5804,88.1955,87.5804,87.7765,86248.0
2022-08-01 09:35:00,98.48,99.17,98.38,99.16,36154.0,87.7943,88.4095,87.7052,88.4006,36154.0
2022-08-01 09:40:00,99.15,99.21,98.68,98.79,32321.0,88.3916,88.4451,87.9726,88.0707,32321.0
2022-08-01 09:45:00,98.83,98.97,98.72,98.87,63554.0,88.1064,88.2312,88.0083,88.142,63554.0
2022-08-01 09:50:00,98.87,98.92,98.48,98.53,22865.0,88.142,88.1866,87.7943,87.8389,22865.0
2022-08-01 09:55:00,98.51,98.66,98.43,98.59,23738.0,87.8211,87.9548,87.7498,87.8924,23738.0
2022-08-01 10:00:00,98.6,98.61,98.3,98.43,25624.0,87.9013,87.9102,87.6339,87.7498,25624.0
2022-08-01 10:05:00,98.43,98.77,98.43,98.66,21041.0,87.7498,88.0529,87.7498,87.9548,21041.0
2022-08-01 10:10:00,98.66,98.75,98.57,98.64,24874.0,87.9548,88.0351,87.8746,87.937,24874.0
2022-08-01 10:15:00,98.64,98.69,98.13,98.14,17799.0,87.937,87.9816,87.4823,87.4912,17799.0
2022-08-01 10:20:00,98.15,98.15,98.02,98.11,15226.0,87.5002,87.5002,87.3843,87.4645,15226.0
2022-08-01 10:25:00,98.15,98.15,97.93,97.93,13012.0,87.5002,87.5002,87.304,87.304,13012.0
2022-08-01 10:30:00,97.93,98.16,97.92,98.08,18124.0,87.304,87.5091,87.2951,87.4378,18124.0
2022-08-01 10:35:00,98.1,98.1,97.93,98.09,22452.0,87.4556,87.4556,87.304,87.4467,22452.0
2022-08-01 10:40:00,98.1,98.16,98.04,98.11,13327.0,87.4556,87.5091,87.4021,87.4645,13327.0
2022-08-01 10:45:00,98.11,98.18,98.05,98.15,12345.0,87.4645,87.5269,87.411,87.5002,12345.0
2022-08-01 10:50:00,98.17,98.3,98.16,98.21,21890.0,87.518,87.6339,87.5091,87.5536,21890.0
2022-08-01 10:55:00,98.2,98.2,98.09,98.16,8216.0,87.5447,87.5447,87.4467,87.5091,8216.0
2022-08-01 11:00:00,98.15,98.18,97.98,97.98,15762.0,87.5002,87.5269,87.3486,87.3486,15762.0
2022-08-01 11:05:00,97.99,98.07,97.96,98.04,16740.0,87.3575,87.4288,87.3308,87.4021,16740.0
2022-08-01 11:10:00,98.01,98.05,97.9,98.04,29389.0,87.3753,87.411,87.2773,87.4021,29389.0
2022-08-01 11:15:00,98.03,98.09,97.93,97.94,17111.0,87.3932,87.4467,87.304,87.3129,17111.0
2022-08-01 11:20:00,97.92,98.13,97.88,98.11,11407.0,87.2951,87.4823,87.2595,87.4645,11407.0
2022-08-01 11:25:00,98.11,98.24,98.1,98.18,11475.0,87.4645,87.5804,87.4556,87.5269,11475.0
2022-08-01 11:30:00,98.18,98.35,98.18,98.35,15517.0,87.5269,87.6785,87.5269,87.6785,15517.0
2022-08-01 11:35:00,98.36,98.36,98.28,98.33,7574.0,87.6874,87.6874,87.616,87.6606,7574.0
2022-08-01 11:40:00,98.32,98.38,98.26,98.37,9309.0,87.6517,87.7052,87.5982,87.6963,9309.0
2022-08-01 11:45:00,98.38,98.38,98.28,98.37,8154.0,87.7052,87.7052,87.616,87.6963,8154.0
2022-08-01 11:50:00,98.38,98.43,98.35,98.4,9167.0,87.7052,87.7498,87.6785,87.723,9167.0
2022-08-01 11:55:00,98.39,98.39,98.23,98.32,15653.0,87.7141,87.7141,87.5715,87.6517,15653.0
2022-08-01 12:00:00,98.29,98.35,98.25,98.32,12725.0,87.625,87.6785,87.5893,87.6517,12725.0
2022-08-01 12:05:00,98.35,98.37,98.25,98.25,6051.0,87.6785,87.6963,87.5893,87.5893,6051.0
2022-08-01 12:10:00,98.23,98.24,98.18,98.21,7638.0,87.5715,87.5804,87.5269,87.5536,7638.0
2022-08-01 12:15:00,98.22,98.25,98.16,98.16,7171.0,87.5626,87.5893,87.5091,87.5091,7171.0
2022-08-01 12:20:00,98.15,98.3,98.13,98.26,8198.0,87.5002,87.6339,87.4823,87.5982,8198.0
2022-08-01 12:25:00,98.26,98.3,98.24,98.24,6065.0,87.5982,87.6339,87.5804,87.5804,6065.0
2022-08-01 12:30:00,98.22,98.33,98.19,98.33,7723.0,87.5626,87.6606,87.5358,87.6606,7723.0
2022-08-01 12:35:00,98.33,98.56,98.33,98.56,9392.0,87.6606,87.8657,87.6606,87.8657,9392.0
2022-08-01 12:40:00,98.56,98.68,98.55,98.68,7631.0,87.8657,87.9726,87.8568,87.9726,7631.0
2022-08-01 12:45:00,98.69,98.73,98.63,98.68,6410.0,87.9816,88.0172,87.9281,87.9726,6410.0
2022-08-01 12:50:00,98.68,98.68,98.48,98.48,6758.0,87.9726,87.9726,87.7943,87.7943,6758.0
2022-08-01 12:55:00,98.49,98.59,98.49,98.56,6436.0,87.8033,87.8924,87.8033,87.8657,6436.0
2022-08-01 13:00:00,98.55,98.57,98.44,98.45,12360.0,87.8568,87.8746,87.7587,87.7676,12360.0
2022-08-01 13:05:00,98.44,98.58,98.44,98.55,6099.0,87.7587,87.8835,87.7587,87.8568,6099.0
2022-08-01 13:10:00,98.55,98.68,98.53,98.68,11265.0,87.8568,87.9726,87.8389,87.9726,11265.0
2022-08-01 13:15:00,98.69,98.76,98.65,98.66,9076.0,87.9816,88.044,87.9459,87.9548,9076.0
2022-08-01 13:20:00,98.66,98.7,98.58,98.59,8619.0,87.9548,87.9905,87.8835,87.8924,8619.0
2022-08-01 13:25:00,98.61,98.64,98.52,98.52,6273.0,87.9102,87.937,87.83,87.83,6273.0
2022-08-01 13:30:00,98.52,98.54,98.49,98.49,10989.0,87.83,87.8478,87.8033,87.8033,10989.0
2022-08-01 13:35:00,98.5,98.57,98.49,98.56,5023.0,87.8122,87.8746,87.8033,87.8657,5023.0
2022-08-01 13:40:00,98.58,98.62,98.49,98.52,9126.0,87.8835,87.9192,87.8033,87.83,9126.0
2022-08-01 13:45:00,98.53,98.58,98.4,98.58,13653.0,87.8389,87.8835,87.723,87.8835,13653.0
2022-08-01 13:50:00,98.57,98.57,98.44,98.48,9960.0,87.8746,87.8746,87.7587,87.7943,9960.0
2022-08-01 13:55:00,98.48,98.5,98.43,98.47,7237.0,87.7943,87.8122,87.7498,87.7854,7237.0
2022-08-01 14:00:00,98.45,98.48,98.31,98.45,10293.0,87.7676,87.7943,87.6428,87.7676,10293.0
2022-08-01 14:05:00,98.45,98.49,98.37,98.42,9866.0,87.7676,87.8033,87.6963,87.7409,9866.0
2022-08-01 14:10:00,98.41,98.44,98.37,98.43,6632.0,87.7319,87.7587,87.6963,87.7498,6632.0
2022-08-01 14:15:00,98.45,98.5,98.43,98.44,7445.0,87.7676,87.8122,87.7498,87.7587,7445.0
2022-08-01 14:20:00,98.45,98.46,98.38,98.43,5416.0,87.7676,87.7765,87.7052,87.7498,5416.0
2022-08-01 14:25:00,98.44,98.51,98.42,98.48,8709.0,87.7587,87.8211,87.7409,87.7943,8709.0
2022-08-01 14:30:00,98.47,98.6,98.44,98.56,19634.0,87.7854,87.9013,87.7587,87.8657,19634.0
2022-08-01 14:35:00,98.57,98.59,98.5,98.52,8600.0,87.8746,87.8924,87.8122,87.83,8600.0
2022-08-01 14:40:00,98.53,98.58,98.47,98.5,16951.0,87.8389,87.8835,87.7854,87.8122,16951.0
2022-08-01 14:45:00,98.53,98.55,98.49,98.51,13339.0,87.8389,87.8568,87.8033,87.8211,13339.0
2022-08-01 14:50:00,98.47,98.52,98.41,98.5,8254.0,87.7854,87.83,87.7319,87.8122,8254.0
2022-08-01 14:55:00,98.51,98.71,98.49,98.61,15125.0,87.8211,87.9994,87.8033,87.9102,15125.0
2022-08-01 15:00:00,98.63,98.73,98.57,98.73,10988.0,87.9281,88.0172,87.8746,88.0172,10988.0
2022-08-01 15:05:00,98.71,98.72,98.64,98.68,10195.0,87.9994,88.0083,87.937,87.9726,10195.0
2022-08-01 15:10:00,98.67,98.77,98.65,98.77,11152.0,87.9637,88.0529,87.9459,88.0529,11152.0
2022-08-01 15:15:00,98.76,98.78,98.7,98.76,10671.0,88.044,88.0618,87.9905,88.044,10671.0
2022-08-01 15:20:00,98.75,98.79,98.67,98.78,15197.0,88.0351,88.0707,87.9637,88.0618,15197.0
2022-08-01 15:25:00,98.77,98.8,98.73,98.73,19116.0,88.0529,88.0796,88.0172,88.0172,19116.0
2022-08-01 15:30:00,98.73,98.8,98.72,98.8,31183.0,88.0172,88.0796,88.0083,88.0796,31183.0
2022-08-01 15:35:00,98.81,98.81,98.71,98.74,16909.0,88.0885,88.0885,87.9994,88.0261,16909.0
2022-08-01 15:40:00,98.75,98.85,98.73,98.77,22270.0,88.0351,88.1242,88.0172,88.0529,22270.0
2022-08-01 15:45:00,98.77,98.89,98.71,98.87,33794.0,88.0529,88.1599,87.9994,88.142,33794.0
2022-08-01 15:50:00,98.88,99.09,98.88,99.01,92070.0,88.1509,88.3382,88.1509,88.2668,92070.0
2022-08-01 15:55:00,99.0,99.16,99.0,99.11,173770.0,88.2579,88.4006,88.2579,88.356,173770.0
2022-08-02 09:30:00,99.25,99.47,98.78,98.96,82494.0,88.4808,88.6769,88.0618,88.2223,82494.0
2022-08-02 09:35:00,98.97,99.19,98.8,98.81,46000.0,88.2312,88.4273,88.0796,88.0885,46000.0
2022-08-02 09:40:00,98.83,99.11,98.7,99.09,18567.0,88.1064,88.356,87.9905,88.3382,18567.0
2022-08-02 09:45:00,99.09,99.09,98.65,98.7,13076.0,88.3382,88.3382,87.9459,87.9905,13076.0
2022-08-02 09:50:00,98.7,98.82,98.62,98.75,15190.0,87.9905,88.0975,87.9192,88.0351,15190.0
2022-08-02 09:55:00,98.71,99.05,98.71,98.96,11059.0,87.9994,88.3025,87.9994,88.2223,11059.0
2022-08-02 10:00:00,98.94,99.06,98.8,99.04,10644.0,88.2044,88.3114,88.0796,88.2936,10644.0
2022-08-02 10:05:00,99.01,99.15,98.98,99.02,12488.0,88.2668,88.3916,88.2401,88.2758,12488.0
2022-08-02 10:10:00,99.02,99.18,98.91,98.95,21405.0,88.2758,88.4184,88.1777,88.2134,21405.0
2022-08-02 10:15:00,98.95,99.24,98.94,99.22,23616.0,88.2134,88.4719,88.2044,88.4541,23616.0
2022-08-02 10:20:00,99.21,99.45,99.18,99.4,14715.0,88.4451,88.6591,88.4184,88.6145,14715.0
2022-08-02 10:25:00,99.4,99.53,99.39,99.43,14182.0,88.6145,88.7304,88.6056,88.6413,14182.0
2022-08-02 10:30:00,99.44,99.66,99.44,99.63,11516.0,88.6502,88.8463,88.6502,88.8196,11516.0
2022-08-02 10:35:00,99.65,99.75,99.62,99.65,17428.0,88.8374,88.9265,88.8107,88.8374,17428.0
2022-08-02 10:40:00,99.63,99.65,99.51,99.51,7513.0,88.8196,88.8374,88.7126,88.7126,7513.0
2022-08-02 10:45:00,99.52,99.57,99.47,99.47,5691.0,88.7215,88.7661,88.6769,88.6769,5691.0
2022-08-02 10:50:00,99.46,99.62,99.43,99.6,17336.0,88.668,88.8107,88.6413,88.7928,17336.0
2022-08-02 10:55:00,99.57,99.69,99.33,99.34,18871.0,88.7661,88.8731,88.5521,88.561,18871.0
2022-08-02 11:00:00,99.34,99.39,99.22,99.23,20071.0,88.561,88.6056,88.4541,88.463,20071.0
2022-08-02 11:05:00,99.2,99.34,99.15,99.34,18141.0,88.4362,88.561,88.3916,88.561,18141.0
2022-08-02 11:10:00,99.35,99.37,99.23,99.3,7368.0,88.5699,88.5878,88.463,88.5254,7368.0
2022-08-02 11:15:00,99.29,99.34,99.23,99.31,7547.0,88.5165,88.561,88.463,88.5343,7547.0
2022-08-02 11:20:00,99.29,99.32,99.14,99.17,8423.0,88.5165,88.5432,88.3827,88.4095,8423.0
2022-08-02 11:25:00,99.17,99.27,99.16,99.21,11491.0,88.4095,88.4986,88.4006,88.4451,11491.0
2022-08-02 11:30:00,99.2,99.27,99.12,99.12,13396.0,88.4362,88.4986,88.3649,88.3649,13396.0
2022-08-02 11:35:00,99.12,99.14,98.96,99.0,6337.0,88.3649,88.3827,88.2223,88.2579,6337.0
2022-08-02 11:40:00,99.02,99.14,98.99,99.1,9905.0,88.2758,88.3827,88.249,88.3471,9905.0
2022-08-02 11:45:00,99.13,99.22,99.13,99.17,4438.0,88.3738,88.4541,88.3738,88.4095,4438.0
2022-08-02 11:50:00,99.19,99.21,99.13,99.18,5848.0,88.4273,88.4451,88.3738,88.4184,5848.0
2022-08-02 11:55:00,99.18,99.18,99.05,99.07,6449.0,88.4184,88.4184,88.3025,88.3203,6449.0
2022-08-02 12:00:00,99.04,99.12,99.02,99.02,5781.0,88.2936,88.3649,88.2758,88.2758,5781.0
2022-08-02 12:05:00,99.0,99.07,98.94,98.94,8789.0,88.2579,88.3203,88.2044,88.2044,8789.0
2022-08-02 12:10:00,98.93,99.01,98.88,99.01,9441.0,88.1955,88.2668,88.1509,88.2668,9441.0
2022-08-02 12:15:00,99.02,99.04,98.95,98.98,7002.0,88.2758,88.2936,88.2134,88.2401,7002.0
2022-08-02 12:20:00,98.99,99.07,98.97,99.07,10689.0,88.249,88.3203,88.2312,88.3203,10689.0
2022-08-02 12:25:00,99.1,99.14,99.08,99.14,3825.0,88.3471,88.3827,88.3292,88.3827,3825.0
2022-08-02 12:30:00,99.14,99.2,99.1,99.17,8941.0,88.3827,88.4362,88.3471,88.4095,8941.0
2022-08-02 12:35:00,99.18,99.26,99.18,99.22,9136.0,88.4184,88.4897,88.4184,88.4541,9136.0
2022-08-02 12:40:00,99.2,99.38,99.18,99.36,14365.0,88.4362,88.5967,88.4184,88.5789,14365.0
2022-08-02 12:45:00,99.37,99.54,99.37,99.54,7127.0,88.5878,88.7393,88.5878,88.7393,7127.0
2022-08-02 12:50:00,99.56,99.61,99.53,99.61,10882.0,88.7572,88.8017,88.7304,88.8017,10882.0
2022-08-02 12:55:00,99.6,99.62,99.52,99.59,6455.0,88.7928,88.8107,88.7215,88.7839,6455.0
2022-08-02 13:00:00,99.58,99.58,99.49,99.51,6247.0,88.775,88.775,88.6948,88.7126,6247.0
2022-08-02 13:05:00,99.52,99.55,99.47,99.5,3227.0,88.7215,88.7482,88.6769,88.7037,3227.0
2022-08-02 13:10:00,99.49,99.49,99.39,99.41,7856.0,88.6948,88.6948,88.6056,88.6234,7856.0
2022-08-02 13:15:00,99.42,99.48,99.41,99.47,2728.0,88.6324,88.6858,88.6234,88.6769,2728.0
2022-08-02 13:20:00,99.47,99.47,99.37,99.37,5571.0,88.6769,88.6769,88.5878,88.5878,5571.0
2022-08-02 13:25:00,99.35,99.35,99.08,99.08,8571.0,88.5699,88.5699,88.3292,88.3292,8571.0
2022-08-02 13:30:00,99.11,99.11,98.96,99.0,12733.0,88.356,88.356,88.2223,88.2579,12733.0
2022-08-02 13:35:00,99.01,99.02,98.86,99.01,25610.0,88.2668,88.2758,88.1331,88.2668,25610.0
2022-08-02 13:40:00,99.04,99.16,99.0,99.07,28261.0,88.2936,88.4006,88.2579,88.3203,28261.0
2022-08-02 13:45:00,99.06,99.06,98.94,98.98,13296.0,88.3114,88.3114,88.2044,88.2401,13296.0
2022-08-02 13:50:00,98.96,99.01,98.88,98.94,14260.0,88.2223,88.2668,88.1509,88.2044,14260.0
2022-08-02 13:55:00,98.93,98.95,98.79,98.8,7881.0,88.1955,88.2134,88.0707,88.0796,7881.0
2022-08-02 14:00:00,98.81,98.88,98.76,98.88,9901.0,88.0885,88.1509,88.044,88.1509,9901.0
2022-08-02 14:05:00,98.86,99.11,98.85,99.11,5290.0,88.1331,88.356,88.1242,88.356,5290.0
2022-08-02 14:10:00,99.13,99.13,99.01,99.1,8218.0,88.3738,88.3738,88.2668,88.3471,8218.0
2022-08-02 14:15:00,99.11,99.11,99.02,99.05,6197.0,88.356,88.356,88.2758,88.3025,6197.0
2022-08-02 14:20:00,99.05,99.28,99.05,99.26,8313.0,88.3025,88.5075,88.3025,88.4897,8313.0
2022-08-02 14:25:00,99.29,99.36,99.27,99.36,8734.0,88.5165,88.5789,88.4986,88.5789,8734.0
2022-08-02 14:30:00,99.36,99.43,99.35,99.39,12047.0,88.5789,88.6413,88.5699,88.6056,12047.0
2022-08-02 14:35:00,99.36,99.36,99.18,99.21,6075.0,88.5789,88.5789,88.4184,88.4451,6075.0
2022-08-02 14:40:00,99.23,99.29,99.23,99.23,4418.0,88.463,88.5165,88.463,88.463,4418.0
2022-08-02 14:45:00,99.22,99.22,99.16,99.21,11949.0,88.4541,88.4541,88.4006,88.4451,11949.0
2022-08-02 14:50:00,99.22,99.26,99.15,99.2,6338.0,88.4541,88.4897,88.3916,88.4362,6338.0
2022-08-02 14:55:00,99.16,99.21,99.02,99.08,11431.0,88.4006,88.4451,88.2758,88.3292,11431.0
2022-08-02 15:00:00,99.1,99.11,99.05,99.11,6879.0,88.3471,88.356,88.3025,88.356,6879.0
2022-08-02 15:05:00,99.11,99.18,99.04,99.04,12690.0,88.356,88.4184,88.2936,88.2936,12690.0
2022-08-02 15:10:00,99.03,99.03,98.94,98.94,4488.0,88.2847,88.2847,88.2044,88.2044,4488.0
2022-08-02 15:15:00,98.95,98.96,98.71,98.72,9180.0,88.2134,88.2223,87.9994,88.0083,9180.0
2022-08-02 15:20:00,98.73,98.78,98.7,98.71,11736.0,88.0172,88.0618,87.9905,87.9994,11736.0
2022-08-02 15:25:00,98.7,98.82,98.63,98.81,9628.0,87.9905,88.0975,87.9281,88.0885,9628.0
2022-08-02 15:30:00,98.8,98.81,98.71,98.75,10371.0,88.0796,88.0885,87.9994,88.0351,10371.0
2022-08-02 15:35:00,98.75,98.93,98.74,98.9,19147.0,88.0351,88.1955,88.0261,88.1688,19147.0
2022-08-02 15:40:00,98.91,98.98,98.86,98.97,16348.0,88.1777,88.2401,88.1331,88.2312,16348.0
2022-08-02 15:45:00,98.98,99.01,98.78,98.92,31688.0,88.2401,88.2668,88.0618,88.1866,31688.0
2022-08-02 15:50:00,98.91,98.93,98.4,98.42,72334.0,88.1777,88.1955,87.723,87.7409,72334.0
2022-08-02 15:55:00,98.41,98.49,98.35,98.46,133916.0,87.7319,87.8033,87.6785,87.7765,133916.0
2022-08-03 09:30:00,98.37,98.37,97.87,98.09,46350.0,87.6963,87.6963,87.2505,87.4467,46350.0
2022-08-03 09:35:00,98.08,98.31,98.08,98.2,9355.0,87.4378,87.6428,87.4378,87.5447,9355.0
2022-08-03 09:40:00,98.2,98.34,97.93,98.11,11672.0,87.5447,87.6695,87.304,87.4645,11672.0
2022-08-03 09:45:00,98.01,98.2,97.96,98.17,5693.0,87.3753,87.5447,87.3308,87.518,5693.0
2022-08-03 09:50:00,98.13,98.23,98.07,98.14,10859.0,87.4823,87.5715,87.4288,87.4912,10859.0
2022-08-03 09:55:00,98.15,98.15,97.46,97.46,8019.0,87.5002,87.5002,86.885,86.885,8019.0
2022-08-03 10:00:00,97.45,97.46,96.76,96.81,52014.0,86.8761,86.885,86.261,86.3056,52014.0
2022-08-03 10:05:00,96.81,97.15,96.73,97.1,54037.0,86.3056,86.6087,86.2342,86.5641,54037.0
2022-08-03 10:10:00,97.14,97.46,97.1,97.46,13798.0,86.5997,86.885,86.5641,86.885,13798.0
2022-08-03 10:15:00,97.45,97.57,97.41,97.47,11485.0,86.8761,86.9831,86.8404,86.8939,11485.0
2022-08-03 10:20:00,97.4,97.51,97.36,97.43,7784.0,86.8315,86.9296,86.7959,86.8583,7784.0
2022-08-03 10:25:00,97.42,97.62,97.38,97.62,14745.0,86.8494,87.0277,86.8137,87.0277,14745.0
2022-08-03 10:30:00,97.66,97.93,97.65,97.93,11834.0,87.0633,87.304,87.0544,87.304,11834.0
2022-08-03 10:35:00,97.94,97.99,97.78,97.79,12722.0,87.3129,87.3575,87.1703,87.1792,12722.0
2022-08-03 10:40:00,97.83,97.93,97.82,97.93,3999.0,87.2149,87.304,87.206,87.304,3999.0
2022-08-03 10:45:00,97.96,98.28,97.94,98.28,7498.0,87.3308,87.616,87.3129,87.616,7498.0
2022-08-03 10:50:00,98.32,98.34,98.2,98.29,7113.0,87.6517,87.6695,87.5447,87.625,7113.0
2022-08-03 10:55:00,98.24,98.4,98.24,98.35,9422.0,87.5804,87.723,87.5804,87.6785,9422.0
2022-08-03 11:00:00,98.42,98.53,98.34,98.37,6883.0,87.7409,87.8389,87.6695,87.6963,6883.0
2022-08-03 11:05:00,98.35,98.39,98.26,98.38,11310.0,87.6785,87.7141,87.5982,87.7052,11310.0
2022-08-03 11:10:00,98.38,98.39,98.31,98.31,7674.0,87.7052,87.7141,87.6428,87.6428,7674.0
2022-08-03 11:15:00,98.32,98.45,98.3,98.3,8613.0,87.6517,87.7676,87.6339,87.6339,8613.0
2022-08-03 11:20:00,98.29,98.32,98.13,98.16,4703.0,87.625,87.6517,87.4823,87.5091,4703.0
2022-08-03 11:25:00,98.15,98.22,98.01,98.01,14665.0,87.5002,87.5626,87.3753,87.3753,14665.0
2022-08-03 11:30:00,98.01,98.16,98.01,98.07,4475.0,87.3753,87.5091,87.3753,87.4288,4475.0
2022-08-03 11:35:00,98.07,98.22,98.07,98.2,11784.0,87.4288,87.5626,87.4288,87.5447,11784.0
2022-08-03 11:40:00,98.2,98.22,98.04,98.05,18545.0,87.5447,87.5626,87.4021,87.411,18545.0
2022-08-03 11:45:00,98.04,98.15,97.97,98.09,11904.0,87.4021,87.5002,87.3397,87.4467,11904.0
2022-08-03 11:50:00,98.12,98.22,98.07,98.22,10375.0,87.4734,87.5626,87.4288,87.5626,10375.0
2022-08-03 11:55:00,98.22,98.38,98.22,98.3,6507.0,87.5626,87.7052,87.5626,87.6339,6507.0
2022-08-03 12:00:00,98.3,98.51,98.29,98.51,6914.0,87.6339,87.8211,87.625,87.8211,6914.0
2022-08-03 12:05:00,98.49,98.49,98.37,98.45,10087.0,87.8033,87.8033,87.6963,87.7676,10087.0
2022-08-03 12:10:00,98.45,98.48,98.35,98.41,9266.0,87.7676,87.7943,87.6785,87.7319,9266.0
2022-08-03 12:15:00,98.36,98.42,98.31,98.42,15102.0,87.6874,87.7409,87.6428,87.7409,15102.0
2022-08-03 12:20:00,98.42,98.68,98.42,98.63,5644.0,87.7409,87.9726,87.7409,87.9281,5644.0
2022-08-03 12:25:00,98.61,98.66,98.6,98.63,7337.0,87.9102,87.9548,87.9013,87.9281,7337.0
2022-08-03 12:30:00,98.62,98.76,98.62,98.75,6036.0,87.9192,88.044,87.9192,88.0351,6036.0
2022-08-03 12:35:00,98.75,98.76,98.68,98.69,7520.0,88.0351,88.044,87.9726,87.9816,7520.0
2022-08-03 12:40:00,98.66,98.78,98.65,98.71,3327.0,87.9548,88.0618,87.9459,87.9994,3327.0
2022-08-03 12:45:00,98.7,98.79,98.7,98.78,3800.0,87.9905,88.0707,87.9905,88.0618,3800.0
2022-08-03 12:50:00,98.78,98.87,98.7,98.87,7063.0,88.0618,88.142,87.9905,88.142,7063.0
2022-08-03 12:55:00,98.88,99.0,98.88,98.97,7531.0,88.1509,88.2579,88.1509,88.2312,7531.0
2022-08-03 13:00:00,99.0,99.06,98.99,99.04,8887.0,88.2579,88.3114,88.249,88.2936,8887.0
2022-08-03 13:05:00,99.03,99.03,98.97,99.0,5791.0,88.2847,88.2847,88.2312,88.2579,5791.0
2022-08-03 13:10:00,99.0,99.0,98.9,98.92,7438.0,88.2579,88.2579,88.1688,88.1866,7438.0
2022-08-03 13:15:00,98.93,98.95,98.87,98.9,5144.0,88.1955,88.2134,88.142,88.1688,5144.0
2022-08-03 13:20:00,98.92,99.1,98.91,99.08,6780.0,88.1866,88.3471,88.1777,88.3292,6780.0
2022-08-03 13:25:00,99.08,99.18,99.05,99.18,7911.0,88.3292,88.4184,88.3025,88.4184,7911.0
2022-08-03 13:30:00,99.18,99.23,99.16,99.19,5600.0,88.4184,88.463,88.4006,88.4273,5600.0
2022-08-03 13:35:00,99.18,99.2,99.1,99.16,5337.0,88.4184,88.4362,88.3471,88.4006,5337.0
2022-08-03 13:40:00,99.15,99.27,99.14,99.2,8567.0,88.3916,88.4986,88.3827,88.4362,8567.0
2022-08-03 13:45:00,99.17,99.24,99.14,99.22,3817.0,88.4095,88.4719,88.3827,88.4541,3817.0
2022-08-03 13:50:00,99.25,99.3,99.25,99.29,4878.0,88.4808,88.5254,88.4808,88.5165,4878.0
2022-08-03 13:55:00,99.27,99.27,99.16,99.17,2347.0,88.4986,88.4986,88.4006,88.4095,2347.0
2022-08-03 14:00:00,99.13,99.17,99.04,99.16,4448.0,88.3738,88.4095,88.2936,88.4006,4448.0
2022-08-03 14:05:00,99.14,99.17,99.07,99.07,5152.0,88.3827,88.4095,88.3203,88.3203,5152.0
2022-08-03 14:10:00,99.09,99.19,99.06,99.19,4439.0,88.3382,88.4273,88.3114,88.4273,4439.0
2022-08-03 14:15:00,99.18,99.22,99.12,99.13,9277.0,88.4184,88.4541,88.3649,88.3738,9277.0
2022-08-03 14:20:00,99.13,99.15,99.02,99.12,7941.0,88.3738,88.3916,88.2758,88.3649,7941.0
2022-08-03 14:25:00,99.12,99.12,99.02,99.02,5847.0,88.3649,88.3649,88.2758,88.2758,5847.0
2022-08-03 14:30:00,99.03,99.15,99.03,99.09,7828.0,88.2847,88.3916,88.2847,88.3382,7828.0
2022-08-03 14:35:00,99.1,99.1,98.98,99.04,9383.0,88.3471,88.3471,88.2401,88.2936,9383.0
2022-08-03 14:40:00,99.05,99.05,98.87,98.93,10360.0,88.3025,88.3025,88.142,88.1955,10360.0
2022-08-03 14:45:00,98.9,99.02,98.84,99.02,6506.0,88.1688,88.2758,88.1153,88.2758,6506.0
2022-08-03 14:50:00,99.01,99.14,99.01,99.1,28166.0,88.2668,88.3827,88.2668,88.3471,28166.0
2022-08-03 14:55:00,99.1,99.19,99.09,99.13,23915.0,88.3471,88.4273,88.3382,88.3738,23915.0
2022-08-03 15:00:00,99.14,99.29,99.1,99.25,11402.0,88.3827,88.5165,88.3471,88.4808,11402.0
2022-08-03 15:05:00,99.26,99.27,99.15,99.16,11590.0,88.4897,88.4986,88.3916,88.4006,11590.0
2022-08-03 15:10:00,99.15,99.27,99.15,99.22,13598.0,88.3916,88.4986,88.3916,88.4541,13598.0
2022-08-03 15:15:00,99.21,99.23,99.15,99.21,8411.0,88.4451,88.463,88.3916,88.4451,8411.0
2022-08-03 15:20:00,99.2,99.21,99.1,99.11,11410.0,88.4362,88.4451,88.3471,88.356,11410.0
2022-08-03 15:25:00,99.11,99.23,99.09,99.21,10221.0,88.356,88.463,88.3382,88.4451,10221.0
2022-08-03 15:30:00,99.25,99.3,99.22,99.28,20089.0,88.4808,88.5254,88.4541,88.5075,20089.0
2022-08-03 15:35:00,99.28,99.34,99.23,99.28,43635.0,88.5075,88.561,88.463,88.5075,43635.0
2022-08-03 15:40:00,99.29,99.45,99.28,99.45,31247.0,88.5165,88.6591,88.5075,88.6591,31247.0
2022-08-03 15:45:00,99.45,99.53,99.42,99.5,35874.0,88.6591,88.7304,88.6324,88.7037,35874.0
2022-08-03 15:50:00,99.51,99.77,99.51,99.76,68269.0,88.7126,88.9444,88.7126,88.9355,68269.0
2022-08-03 15:55:00,99.76,99.83,99.54,99.54,146126.0,88.9355,88.9979,88.7393,88.7393,146126.0
2022-08-04 09:30:00,99.47,99.81,99.29,99.36,83759.0,88.6769,88.98,88.5165,88.5789,83759.0
2022-08-04 09:35:00,99.35,99.53,99.06,99.52,21844.0,88.5699,88.7304,88.3114,88.7215,21844.0
2022-08-04 09:40:00,99.53,99.73,99.39,99.54,13548.0,88.7304,88.9087,88.6056,88.7393,13548.0
2022-08-04 09:45:00,99.55,99.72,99.44,99.61,10398.0,88.7482,88.8998,88.6502,88.8017,10398.0
2022-08-04 09:50:00,99.65,99.89,99.47,99.89,12291.0,88.8374,89.0514,88.6769,89.0514,12291.0
2022-08-04 09:55:00,99.91,100.01,99.67,99.83,14844.0,89.0692,89.1583,88.8552,88.9979,14844.0
2022-08-04 10:00:00,99.76,99.76,99.49,99.55,17757.0,88.9355,88.9355,88.6948,88.7482,17757.0
2022-08-04 10:05:00,99.54,99.71,99.52,99.69,17093.0,88.7393,88.8909,88.7215,88.8731,17093.0
2022-08-04 10:10:00,99.7,99.8,99.69,99.8,14557.0,88.882,88.9711,88.8731,88.9711,14557.0
2022-08-04 10:15:00,99.79,99.79,99.55,99.55,14084.0,88.9622,88.9622,88.7482,88.7482,14084.0
2022-08-04 10:20:00,99.59,99.61,99.41,99.58,14893.0,88.7839,88.8017,88.6234,88.775,14893.0
2022-08-04 10:25:00,99.54,99.61,99.44,99.56,11903.0,88.7393,88.8017,88.6502,88.7572,11903.0
2022-08-04 10:30:00,99.56,99.73,99.52,99.67,7554.0,88.7572,88.9087,88.7215,88.8552,7554.0
2022-08-04 10:35:00,99.68,99.86,99.68,99.85,20510.0,88.8641,89.0246,88.8641,89.0157,20510.0
2022-08-04 10:40:00,99.84,99.9,99.8,99.88,16215.0,89.0068,89.0603,88.9711,89.0424,16215.0
2022-08-04 10:45:00,99.86,100.13,99.85,100.1,23433.0,89.0246,89.2653,89.0157,89.2386,23433.0
2022-08-04 10:50:00,100.09,100.15,100.07,100.08,13822.0,89.2297,89.2831,89.2118,89.2207,13822.0
2022-08-04 10:55:00,100.1,100.11,99.9,99.93,24359.0,89.2386,89.2475,89.0603,89.087,24359.0
2022-08-04 11:00:00,99.92,100.14,99.92,99.97,42880.0,89.0781,89.2742,89.0781,89.1227,42880.0
2022-08-04 11:05:00,100.0,100.15,99.95,100.07,15788.0,89.1494,89.2831,89.1048,89.2118,15788.0
2022-08-04 11:10:00,100.06,100.06,99.94,99.97,11283.0,89.2029,89.2029,89.0959,89.1227,11283.0
2022-08-04 11:15:00,99.95,100.05,99.93,100.04,12799.0,89.1048,89.194,89.087,89.1851,12799.0
2022-08-04 11:20:00,100.03,100.26,100.03,100.15,12282.0,89.1762,89.3812,89.1762,89.2831,12282.0
2022-08-04 11:25:00,100.15,100.15,100.01,100.09,11867.0,89.2831,89.2831,89.1583,89.2297,11867.0
2022-08-04 11:30:00,100.08,100.25,100.08,100.22,8061.0,89.2207,89.3723,89.2207,89.3455,8061.0
2022-08-04 11:35:00,100.22,100.26,100.09,100.09,6616.0,89.3455,89.3812,89.2297,89.2297,6616.0
2022-08-04 11:40:00,100.09,100.11,100.03,100.05,10020.0,89.2297,89.2475,89.1762,89.194,10020.0
2022-08-04 11:45:00,100.06,100.21,100.04,100.18,11242.0,89.2029,89.3366,89.1851,89.3099,11242.0
2022-08-04 11:50:00,100.18,100.24,100.1,100.2,6100.0,89.3099,89.3634,89.2386,89.3277,6100.0
2022-08-04 11:55:00,100.2,100.29,100.17,100.23,7128.0,89.3277,89.408,89.301,89.3545,7128.0
2022-08-04 12:00:00,100.25,100.26,100.18,100.22,7499.0,89.3723,89.3812,89.3099,89.3455,7499.0
2022-08-04 12:05:00,100.21,100.21,100.13,100.13,6611.0,89.3366,89.3366,89.2653,89.2653,6611.0
2022-08-04 12:10:00,100.12,100.19,100.1,100.11,8644.0,89.2564,89.3188,89.2386,89.2475,8644.0
2022-08-04 12:15:00,100.1,100.15,100.06,100.08,7331.0,89.2386,89.2831,89.2029,89.2207,7331.0
2022-08-04 12:20:00,100.11,100.14,100.03,100.07,4983.0,89.2475,89.2742,89.1762,89.2118,4983.0
2022-08-04 12:25:00,100.06,100.08,100.02,100.05,5303.0,89.2029,89.2207,89.1672,89.194,5303.0
2022-08-04 12:30:00,100.04,100.09,99.99,100.09,10509.0,89.1851,89.2297,89.1405,89.2297,10509.0
2022-08-04 12:35:00,100.09,100.09,99.95,99.98,15906.0,89.2297,89.2297,89.1048,89.1316,15906.0
2022-08-04 12:40:00,99.98,100.04,99.95,100.04,18161.0,89.1316,89.1851,89.1048,89.1851,18161.0
2022-08-04 12:45:00,100.04,100.05,99.98,100.0,11049.0,89.1851,89.194,89.1316,89.1494,11049.0
2022-08-04 12:50:00,99.98,100.01,99.88,99.89,7131.0,89.1316,89.1583,89.0424,89.0514,7131.0
2022-08-04 12:55:00,99.9,99.93,99.88,99.89,6502.0,89.0603,89.087,89.0424,89.0514,6502.0
2022-08-04 13:00:00,99.87,99.88,99.68,99.68,3784.0,89.0335,89.0424,88.8641,88.8641,3784.0
2022-08-04 13:05:00,99.69,99.76,99.64,99.75,17663.0,88.8731,88.9355,88.8285,88.9265,17663.0
2022-08-04 13:10:00,99.76,99.84,99.74,99.82,8597.0,88.9355,89.0068,88.9176,88.989,8597.0
2022-08-04 13:15:00,99.83,99.9,99.83,99.85,17461.0,88.9979,89.0603,88.9979,89.0157,17461.0
2022-08-04 13:20:00,99.85,99.93,99.78,99.85,13964.0,89.0157,89.087,88.9533,89.0157,13964.0
2022-08-04 13:25:00,99.85,99.95,99.85,99.92,6595.0,89.0157,89.1048,89.0157,89.0781,6595.0
2022-08-04 13:30:00,99.9,99.93,99.86,99.92,8801.0,89.0603,89.087,89.0246,89.0781,8801.0
2022-08-04 13:35:00,99.93,99.93,99.86,99.87,8385.0,89.087,89.087,89.0246,89.0335,8385.0
2022-08-04 13:40:00,99.87,99.9,99.83,99.89,7346.0,89.0335,89.0603,88.9979,89.0514,7346.0
2022-08-04 13:45:00,99.88,99.89,99.78,99.89,8445.0,89.0424,89.0514,88.9533,89.0514,8445.0
2022-08-04 13:50:00,99.9,99.9,99.79,99.79,9959.0,89.0603,89.0603,88.9622,88.9622,9959.0
2022-08-04 13:55:00,99.78,99.81,99.69,99.79,11884.0,88.9533,88.98,88.8731,88.9622,11884.0
2022-08-04 14:00:00,99.8,99.95,99.79,99.94,11626.0,88.9711,89.1048,88.9622,89.0959,11626.0
2022-08-04 14:05:00,99.96,100.09,99.96,100.09,8960.0,89.1138,89.2297,89.1138,89.2297,8960.0
2022-08-04 14:10:00,100.07,100.14,100.07,100.11,7498.0,89.2118,89.2742,89.2118,89.2475,7498.0
2022-08-04 14:15:00,100.1,100.12,100.03,100.12,9260.0,89.2386,89.2564,89.1762,89.2564,9260.0
2022-08-04 14:20:00,100.16,100.18,100.12,100.15,6052.0,89.2921,89.3099,89.2564,89.2831,6052.0
2022-08-04 14:25:00,100.16,100.2,100.12,100.15,9484.0,89.2921,89.3277,89.2564,89.2831,9484.0
2022-08-04 14:30:00,100.15,100.22,100.12,100.12,10819.0,89.2831,89.3455,89.2564,89.2564,10819.0
2022-08-04 14:35:00,100.13,100.17,100.05,100.17,11582.0,89.2653,89.301,89.194,89.301,11582.0
2022-08-04 14:40:00,100.17,100.22,100.15,100.21,9177.0,89.301,89.3455,89.2831,89.3366,9177.0
2022-08-04 14:45:00,100.21,100.29,100.18,100.22,9074.0,89.3366,89.408,89.3099,89.3455,9074.0
2022-08-04 14:50:00,100.22,100.28,100.14,100.17,17286.0,89.3455,89.399,89.2742,89.301,17286.0
2022-08-04 14:55:00,100.16,100.18,100.07,100.14,14566.0,89.2921,89.3099,89.2118,89.2742,14566.0
2022-08-04 15:00:00,100.13,100.21,100.11,100.2,8611.0,89.2653,89.3366,89.2475,89.3277,8611.0
2022-08-04 15:05:00,100.2,100.24,100.18,100.18,6260.0,89.3277,89.3634,89.3099,89.3099,6260.0
2022-08-04 15:10:00,100.19,100.33,100.17,100.3,14658.0,89.3188,89.4436,89.301,89.4169,14658.0
2022-08-04 15:15:00,100.3,100.35,100.26,100.31,18034.0,89.4169,89.4614,89.3812,89.4258,18034.0
2022-08-04 15:20:00,100.28,100.31,100.22,100.29,15342.0,89.399,89.4258,89.3455,89.408,15342.0
2022-08-04 15:25:00,100.29,100.29,100.22,100.26,13525.0,89.408,89.408,89.3455,89.3812,13525.0
2022-08-04 15:30:00,100.27,100.29,100.21,100.21,20519.0,89.3901,89.408,89.3366,89.3366,20519.0
2022-08-04 15:35:00,100.19,100.28,100.18,100.22,19595.0,89.3188,89.399,89.3099,89.3455,19595.0
2022-08-04 15:40:00,100.2,100.2,100.0,100.01,20055.0,89.3277,89.3277,89.1494,89.1583,20055.0
2022-08-04 15:45:00,100.01,100.01,99.83,99.88,22800.0,89.1583,89.1583,88.9979,89.0424,22800.0
2022-08-04 15:50:00,99.87,100.02,99.73,99.83,58566.0,89.0335,89.1672,88.9087,88.9979,58566.0
2022-08-04 15:55:00,99.84,99.98,99.82,99.96,117486.0,89.0068,89.1316,88.989,89.1138,117486.0
2022-08-05 09:30:00,99.49,100.17,99.12,99.14,135008.0,88.6948,89.301,88.3649,88.3827,135008.0
2022-08-05 09:35:00,99.14,99.46,98.86,99.03,42194.0,88.3827,88.668,88.1331,88.2847,42194.0
2022-08-05 09:40:00,99.12,99.72,99.12,99.58,58525.0,88.3649,88.8998,88.3649,88.775,58525.0
2022-08-05 09:45:00,99.59,99.62,99.34,99.52,98896.0,88.7839,88.8107,88.561,88.7215,98896.0
2022-08-05 09:50:00,99.53,99.79,99.48,99.6,46304.0,88.7304,88.9622,88.6858,88.7928,46304.0
2022-08-05 09:55:00,99.61,99.69,99.43,99.46,18710.0,88.8017,88.8731,88.6413,88.668,18710.0
2022-08-05 10:00:00,99.44,99.55,99.27,99.49,17274.0,88.6502,88.7482,88.4986,88.6948,17274.0
2022-08-05 10:05:00,99.49,99.68,99.4,99.42,19631.0,88.6948,88.8641,88.6145,88.6324,19631.0
2022-08-05 10:10:00,99.4,99.45,99.25,99.36,25979.0,88.6145,88.6591,88.4808,88.5789,25979.0
2022-08-05 10:15:00,99.35,99.41,99.07,99.16,41460.0,88.5699,88.6234,88.3203,88.4006,41460.0
2022-08-05 10:20:00,99.18,99.2,98.84,98.84,29123.0,88.4184,88.4362,88.1153,88.1153,29123.0
2022-08-05 10:25:00,98.84,98.9,98.7,98.89,44557.0,88.1153,88.1688,87.9905,88.1599,44557.0
2022-08-05 10:30:00,98.88,99.04,98.8,98.8,21519.0,88.1509,88.2936,88.0796,88.0796,21519.0
2022-08-05 10:35:00,98.81,98.87,98.67,98.85,13229.0,88.0885,88.142,87.9637,88.1242,13229.0
2022-08-05 10:40:00,98.85,98.96,98.8,98.83,11477.0,88.1242,88.2223,88.0796,88.1064,11477.0
2022-08-05 10:45:00,98.84,99.01,98.79,99.0,31223.0,88.1153,88.2668,88.0707,88.2579,31223.0
2022-08-05 10:50:00,98.99,99.09,98.91,98.92,14080.0,88.249,88.3382,88.1777,88.1866,14080.0
2022-08-05 10:55:00,98.99,99.13,98.89,99.13,10066.0,88.249,88.3738,88.1599,88.3738,10066.0
2022-08-05 11:00:00,99.13,99.22,99.0,99.19,17186.0,88.3738,88.4541,88.2579,88.4273,17186.0
2022-08-05 11:05:00,99.15,99.34,99.14,99.21,10132.0,88.3916,88.561,88.3827,88.4451,10132.0
2022-08-05 11:10:00,99.21,99.38,99.19,99.37,13972.0,88.4451,88.5967,88.4273,88.5878,13972.0
2022-08-05 11:15:00,99.4,99.47,99.35,99.44,12107.0,88.6145,88.6769,88.5699,88.6502,12107.0
2022-08-05 11:20:00,99.44,99.58,99.44,99.58,11642.0,88.6502,88.775,88.6502,88.775,11642.0
2022-08-05 11:25:00,99.59,99.63,99.48,99.51,9772.0,88.7839,88.8196,88.6858,88.7126,9772.0
2022-08-05 11:30:00,99.52,99.54,99.45,99.53,11562.0,88.7215,88.7393,88.6591,88.7304,11562.0
2022-08-05 11:35:00,99.54,99.55,99.28,99.33,17330.0,88.7393,88.7482,88.5075,88.5521,17330.0
2022-08-05 11:40:00,99.34,99.36,99.25,99.29,13202.0,88.561,88.5789,88.4808,88.5165,13202.0
2022-08-05 11:45:00,99.2,99.2,99.04,99.04,9437.0,88.4362,88.4362,88.2936,88.2936,9437.0
2022-08-05 11:50:00,99.04,99.06,98.92,99.03,7596.0,88.2936,88.3114,88.1866,88.2847,7596.0
2022-08-05 11:55:00,99.02,99.09,99.02,99.06,8705.0,88.2758,88.3382,88.2758,88.3114,8705.0
2022-08-05 12:00:00,99.05,99.25,99.05,99.25,15232.0,88.3025,88.4808,88.3025,88.4808,15232.0
2022-08-05 12:05:00,99.28,99.29,99.1,99.19,29447.0,88.5075,88.5165,88.3471,88.4273,29447.0
2022-08-05 12:10:00,99.19,99.2,99.1,99.17,17638.0,88.4273,88.4362,88.3471,88.4095,17638.0
2022-08-05 12:15:00,99.17,99.18,99.03,99.06,15016.0,88.4095,88.4184,88.2847,88.3114,15016.0
2022-08-05 12:20:00,99.04,99.08,99.0,99.0,18444.0,88.2936,88.3292,88.2579,88.2579,18444.0
2022-08-05 12:25:00,98.98,99.07,98.92,99.07,8036.0,88.2401,88.3203,88.1866,88.3203,8036.0
2022-08-05 12:30:00,99.08,99.19,99.03,99.19,11152.0,88.3292,88.4273,88.2847,88.4273,11152.0
2022-08-05 12:35:00,99.19,99.24,99.13,99.2,9272.0,88.4273,88.4719,88.3738,88.4362,9272.0
2022-08-05 12:40:00,99.18,99.21,99.13,99.17,5801.0,88.4184,88.4451,88.3738,88.4095,5801.0
2022-08-05 12:45:00,99.18,99.31,99.17,99.25,7921.0,88.4184,88.5343,88.4095,88.4808,7921.0
2022-08-05 12:50:00,99.25,99.3,99.21,99.22,5870.0,88.4808,88.5254,88.4451,88.4541,5870.0
2022-08-05 12:55:00,99.23,99.24,99.14,99.18,7025.0,88.463,88.4719,88.3827,88.4184,7025.0
2022-08-05 13:00:00,99.2,99.34,99.2,99.33,7467.0,88.4362,88.561,88.4362,88.5521,7467.0
2022-08-05 13:05:00,99.34,99.42,99.34,99.35,9892.0,88.561,88.6324,88.561,88.5699,9892.0
2022-08-05 13:10:00,99.35,99.46,99.33,99.45,5068.0,88.5699,88.668,88.5521,88.6591,5068.0
2022-08-05 13:15:00,99.43,99.43,99.27,99.29,6664.0,88.6413,88.6413,88.4986,88.5165,6664.0
2022-08-05 13:20:00,99.29,99.39,99.21,99.37,11607.0,88.5165,88.6056,88.4451,88.5878,11607.0
2022-08-05 13:25:00,99.38,99.46,99.31,99.31,9710.0,88.5967,88.668,88.5343,88.5343,9710.0
2022-08-05 13:30:00,99.31,99.35,99.28,99.32,10260.0,88.5343,88.5699,88.5075,88.5432,10260.0
2022-08-05 13:35:00,99.35,99.43,99.32,99.4,7042.0,88.5699,88.6413,88.5432,88.6145,7042.0
2022-08-05 13:40:00,99.43,99.54,99.43,99.53,5671.0,88.6413,88.7393,88.6413,88.7304,5671.0
2022-08-05 13:45:00,99.51,99.64,99.49,99.61,13842.0,88.7126,88.8285,88.6948,88.8017,13842.0
2022-08-05 13:50:00,99.59,99.61,99.38,99.43,13096.0,88.7839,88.8017,88.5967,88.6413,13096.0
2022-08-05 13:55:00,99.42,99.46,99.35,99.35,13991.0,88.6324,88.668,88.5699,88.5699,13991.0
2022-08-05 14:00:00,99.36,99.36,99.29,99.33,9250.0,88.5789,88.5789,88.5165,88.5521,9250.0
2022-08-05 14:05:00,99.33,99.35,99.2,99.23,13027.0,88.5521,88.5699,88.4362,88.463,13027.0
2022-08-05 14:10:00,99.26,99.26,99.18,99.24,19438.0,88.4897,88.4897,88.4184,88.4719,19438.0
2022-08-05 14:15:00,99.23,99.26,99.19,99.25,14425.0,88.463,88.4897,88.4273,88.4808,14425.0
2022-08-05 14:20:00,99.26,99.35,99.24,99.33,13793.0,88.4897,88.5699,88.4719,88.5521,13793.0
2022-08-05 14:25:00,99.33,99.36,99.22,99.22,14091.0,88.5521,88.5789,88.4541,88.4541,14091.0
2022-08-05 14:30:00,99.22,99.34,99.19,99.34,13348.0,88.4541,88.561,88.4273,88.561,13348.0
2022-08-05 14:35:00,99.34,99.42,99.29,99.31,10339.0,88.561,88.6324,88.5165,88.5343,10339.0
2022-08-05 14:40:00,99.3,99.38,99.26,99.38,20396.0,88.5254,88.5967,88.4897,88.5967,20396.0
2022-08-05 14:45:00,99.4,99.4,99.3,99.36,10929.0,88.6145,88.6145,88.5254,88.5789,10929.0
2022-08-05 14:50:00,99.36,99.43,99.35,99.42,10148.0,88.5789,88.6413,88.5699,88.6324,10148.0
2022-08-05 14:55:00,99.4,99.4,99.29,99.35,11788.0,88.6145,88.6145,88.5165,88.5699,11788.0
2022-08-05 15:00:00,99.37,99.5,99.36,99.49,9549.0,88.5878,88.7037,88.5789,88.6948,9549.0
2022-08-05 15:05:00,99.48,99.48,99.36,99.45,16429.0,88.6858,88.6858,88.5789,88.6591,16429.0
2022-08-05 15:10:00,99.46,99.54,99.46,99.5,12956.0,88.668,88.7393,88.668,88.7037,12956.0
2022-08-05 15:15:00,99.51,99.57,99.51,99.51,10954.0,88.7126,88.7661,88.7126,88.7126,10954.0
2022-08-05 15:20:00,99.53,99.55,99.38,99.44,15746.0,88.7304,88.7482,88.5967,88.6502,15746.0
2022-08-05 15:25:00,99.43,99.46,99.36,99.39,11458.0,88.6413,88.668,88.5789,88.6056,11458.0
2022-08-05 15:30:00,99.39,99.6,99.39,99.59,21251.0,88.6056,88.7928,88.6056,88.7839,21251.0
2022-08-05 15:35:00,99.6,99.63,99.5,99.51,17877.0,88.7928,88.8196,88.7037,88.7126,17877.0
2022-08-05 15:40:00,99.5,99.55,99.45,99.53,25565.0,88.7037,88.7482,88.6591,88.7304,25565.0
2022-08-05 15:45:00,99.54,99.64,99.54,99.64,33067.0,88.7393,88.8285,88.7393,88.8285,33067.0
2022-08-05 15:50:00,99.64,99.65,99.51,99.59,65456.0,88.8285,88.8374,88.7126,88.7839,65456.0
2022-08-05 15:55:00,99.58,99.59,99.39,99.45,156028.0,88.775,88.7839,88.6056,88.6591,156028.0
2022-08-08 09:30:00,100.48,100.89,100.1,100.75,49270.0,89.5773,89.9428,89.2386,89.818,49270.0
2022-08-08 09:35:00,100.77,100.84,100.44,100.76,30664.0,89.8359,89.8983,89.5417,89.827,30664.0
2022-08-08 09:40:00,100.8,100.8,100.52,100.54,12038.0,89.8626,89.8626,89.613,89.6308,12038.0
2022-08-08 09:45:00,100.51,100.67,100.41,100.56,12233.0,89.6041,89.7467,89.5149,89.6487,12233.0
2022-08-08 09:50:00,100.59,100.73,100.54,100.7,11244.0,89.6754,89.8002,89.6308,89.7735,11244.0
2022-08-08 09:55:00,100.69,100.87,100.69,100.82,9659.0,89.7646,89.925,89.7646,89.8804,9659.0
2022-08-08 10:00:00,100.67,100.81,100.57,100.6,9835.0,89.7467,89.8715,89.6576,89.6843,9835.0
2022-08-08 10:05:00,100.62,100.73,100.61,100.73,19389.0,89.7021,89.8002,89.6932,89.8002,19389.0
2022-08-08 10:10:00,100.74,100.89,100.68,100.87,9626.0,89.8091,89.9428,89.7556,89.925,9626.0
2022-08-08 10:15:00,100.84,100.93,100.82,100.86,14448.0,89.8983,89.9785,89.8804,89.9161,14448.0
2022-08-08 10:20:00,100.86,100.91,100.63,100.82,17009.0,89.9161,89.9607,89.7111,89.8804,17009.0
2022-08-08 10:25:00,100.87,101.18,100.79,101.14,36916.0,89.925,90.2014,89.8537,90.1657,36916.0
2022-08-08 10:30:00,101.12,101.15,100.96,101.04,19803.0,90.1479,90.1746,90.0053,90.0766,19803.0
2022-08-08 10:35:00,101.07,101.08,100.95,101.03,13384.0,90.1033,90.1122,89.9963,90.0677,13384.0
2022-08-08 10:40:00,101.06,101.08,100.92,100.95,10766.0,90.0944,90.1122,89.9696,89.9963,10766.0
2022-08-08 10:45:00,100.97,101.09,100.97,101.05,8946.0,90.0142,90.1211,90.0142,90.0855,8946.0
2022-08-08 10:50:00,101.05,101.05,100.92,100.93,8298.0,90.0855,90.0855,89.9696,89.9785,8298.0
2022-08-08 10:55:00,100.9,100.97,100.87,100.91,11714.0,89.9518,90.0142,89.925,89.9607,11714.0
2022-08-08 11:00:00,100.9,100.95,100.83,100.88,11999.0,89.9518,89.9963,89.8894,89.9339,11999.0
2022-08-08 11:05:00,100.9,100.96,100.85,100.87,8013.0,89.9518,90.0053,89.9072,89.925,8013.0
2022-08-08 11:10:00,100.87,100.87,100.77,100.8,6041.0,89.925,89.925,89.8359,89.8626,6041.0
2022-08-08 11:15:00,100.81,100.9,100.79,100.88,7716.0,89.8715,89.9518,89.8537,89.9339,7716.0
2022-08-08 11:20:00,100.86,100.88,100.75,100.75,5836.0,89.9161,89.9339,89.818,89.818,5836.0
2022-08-08 11:25:00,100.74,100.76,100.7,100.75,8521.0,89.8091,89.827,89.7735,89.818,8521.0
2022-08-08 11:30:00,100.74,100.74,100.66,100.66,8271.0,89.8091,89.8091,89.7378,89.7378,8271.0
2022-08-08 11:35:00,100.64,100.65,100.49,100.54,15690.0,89.72,89.7289,89.5863,89.6308,15690.0
2022-08-08 11:40:00,100.54,100.55,100.32,100.39,27444.0,89.6308,89.6397,89.4347,89.4971,27444.0
2022-08-08 11:45:00,100.4,100.46,100.33,100.42,36672.0,89.506,89.5595,89.4436,89.5238,36672.0
2022-08-08 11:50:00,100.42,100.52,100.41,100.51,11372.0,89.5238,89.613,89.5149,89.6041,11372.0
2022-08-08 11:55:00,100.5,100.52,100.43,100.43,12613.0,89.5952,89.613,89.5328,89.5328,12613.0
2022-08-08 12:00:00,100.43,100.47,100.3,100.3,16436.0,89.5328,89.5684,89.4169,89.4169,16436.0
2022-08-08 12:05:00,100.29,100.44,100.29,100.36,17131.0,89.408,89.5417,89.408,89.4704,17131.0
2022-08-08 12:10:00,100.35,100.38,100.25,100.31,13085.0,89.4614,89.4882,89.3723,89.4258,13085.0
2022-08-08 12:15:00,100.31,100.35,100.17,100.25,11452.0,89.4258,89.4614,89.301,89.3723,11452.0
2022-08-08 12:20:00,100.24,100.27,100.12,100.13,11672.0,89.3634,89.3901,89.2564,89.2653,11672.0
2022-08-08 12:25:00,100.11,100.16,100.05,100.08,8013.0,89.2475,89.2921,89.194,89.2207,8013.0
2022-08-08 12:30:00,100.07,100.07,99.98,100.03,11438.0,89.2118,89.2118,89.1316,89.1762,11438.0
2022-08-08 12:35:00,100.03,100.05,99.92,99.92,16865.0,89.1762,89.194,89.0781,89.0781,16865.0
2022-08-08 12:40:00,99.94,100.07,99.93,100.06,15684.0,89.0959,89.2118,89.087,89.2029,15684.0
2022-08-08 12:45:00,100.08,100.08,99.98,99.98,7167.0,89.2207,89.2207,89.1316,89.1316,7167.0
2022-08-08 12:50:00,99.98,100.04,99.92,99.98,10401.0,89.1316,89.1851,89.0781,89.1316,10401.0
2022-08-08 12:55:00,100.0,100.03,99.9,99.98,16593.0,89.1494,89.1762,89.0603,89.1316,16593.0
2022-08-08 13:00:00,99.97,100.01,99.86,100.01,18058.0,89.1227,89.1583,89.0246,89.1583,18058.0
2022-08-08 13:05:00,99.99,100.0,99.94,100.0,9200.0,89.1405,89.1494,89.0959,89.1494,9200.0
2022-08-08 13:10:00,99.99,100.02,99.96,100.0,9127.0,89.1405,89.1672,89.1138,89.1494,9127.0
2022-08-08 13:15:00,100.02,100.07,100.0,100.06,10818.0,89.1672,89.2118,89.1494,89.2029,10818.0
2022-08-08 13:20:00,100.05,100.12,99.97,100.01,6163.0,89.194,89.2564,89.1227,89.1583,6163.0
2022-08-08 13:25:00,100.02,100.08,99.84,99.84,8195.0,89.1672,89.2207,89.0068,89.0068,8195.0
2022-08-08 13:30:00,99.86,99.88,99.8,99.85,6976.0,89.0246,89.0424,88.9711,89.0157,6976.0
2022-08-08 13:35:00,99.83,99.85,99.78,99.81,9837.0,88.9979,89.0157,88.9533,88.98,9837.0
2022-08-08 13:40:00,99.82,99.85,99.77,99.8,5926.0,88.989,89.0157,88.9444,88.9711,5926.0
2022-08-08 13:45:00,99.79,99.85,99.79,99.83,14669.0,88.9622,89.0157,88.9622,88.9979,14669.0
2022-08-08 13:50:00,99.83,99.96,99.8,99.92,6999.0,88.9979,89.1138,88.9711,89.0781,6999.0
2022-08-08 13:55:00,99.89,99.95,99.88,99.93,10850.0,89.0514,89.1048,89.0424,89.087,10850.0
2022-08-08 14:00:00,99.9,99.93,99.77,99.78,5876.0,89.0603,89.087,88.9444,88.9533,5876.0
2022-08-08 14:05:00,99.76,99.88,99.7,99.85,47523.0,88.9355,89.0424,88.882,89.0157,47523.0
2022-08-08 14:10:00,99.84,99.84,99.61,99.64,13780.0,89.0068,89.0068,88.8017,88.8285,13780.0
2022-08-08 14:15:00,99.65,99.65,99.52,99.59,8266.0,88.8374,88.8374,88.7215,88.7839,8266.0
2022-08-08 14:20:00,99.6,99.63,99.56,99.59,5986.0,88.7928,88.8196,88.7572,88.7839,5986.0
2022-08-08 14:25:00,99.57,99.65,99.57,99.62,9343.0,88.7661,88.8374,88.7661,88.8107,9343.0
2022-08-08 14:30:00,99.63,99.66,99.59,99.61,9471.0,88.8196,88.8463,88.7839,88.8017,9471.0
2022-08-08 14:35:00,99.64,99.72,99.56,99.72,7739.0,88.8285,88.8998,88.7572,88.8998,7739.0
2022-08-08 14:40:00,99.7,99.76,99.66,99.69,7294.0,88.882,88.9355,88.8463,88.8731,7294.0
2022-08-08 14:45:00,99.68,99.74,99.67,99.69,10805.0,88.8641,88.9176,88.8552,88.8731,10805.0
2022-08-08 14:50:00,99.69,99.71,99.64,99.67,6360.0,88.8731,88.8909,88.8285,88.8552,6360.0
2022-08-08 14:55:00,99.66,99.83,99.66,99.8,11598.0,88.8463,88.9979,88.8463,88.9711,11598.0
2022-08-08 15:00:00,99.8,99.88,99.8,99.84,11067.0,88.9711,89.0424,88.9711,89.0068,11067.0
2022-08-08 15:05:00,99.84,99.86,99.81,99.84,9578.0,89.0068,89.0246,88.98,89.0068,9578.0
2022-08-08 15:10:00,99.85,99.85,99.78,99.81,12236.0,89.0157,89.0157,88.9533,88.98,12236.0
2022-08-08 15:15:00,99.81,99.84,99.79,99.81,9488.0,88.98,89.0068,88.9622,88.98,9488.0
2022-08-08 15:20:00,99.82,99.87,99.81,99.84,12997.0,88.989,89.0335,88.98,89.0068,12997.0
2022-08-08 15:25:00,99.83,99.87,99.75,99.77,16806.0,88.9979,89.0335,88.9265,88.9444,16806.0
2022-08-08 15:30:00,99.77,99.85,99.74,99.85,17230.0,88.9444,89.0157,88.9176,89.0157,17230.0
2022-08-08 15:35:00,99.87,99.96,99.8,99.85,22499.0,89.0335,89.1138,88.9711,89.0157,22499.0
2022-08-08 15:40:00,99.84,99.96,99.83,99.96,35710.0,89.0068,89.1138,88.9979,89.1138,35710.0
2022-08-08 15:45:00,99.97,100.0,99.91,99.94,40525.0,89.1227,89.1494,89.0692,89.0959,40525.0
2022-08-08 15:50:00,99.93,100.03,99.88,99.99,67961.0,89.087,89.1762,89.0424,89.1405,67961.0
2022-08-08 15:55:00,99.99,100.11,99.97,100.09,107632.0,89.1405,89.2475,89.1227,89.2297,107632.0
2022-08-09 09:30:00,99.5,100.15,99.5,100.03,56681.0,89.3916,89.9756,89.3916,89.8678,56681.0
2022-08-09 09:35:00,100.01,100.1,99.74,99.78,14315.0,89.8498,89.9307,89.6073,89.6432,14315.0
2022-08-09 09:40:00,99.73,99.91,99.62,99.82,8956.0,89.5983,89.76,89.4994,89.6791,8956.0
2022-08-09 09:45:00,99.7,99.94,99.7,99.76,5327.0,89.5713,89.7869,89.5713,89.6252,5327.0
2022-08-09 09:50:00,99.75,99.95,99.75,99.86,5179.0,89.6162,89.7959,89.6162,89.7151,5179.0
2022-08-09 09:55:00,99.83,100.3,99.83,100.29,16075.0,89.6881,90.1104,89.6881,90.1014,16075.0
2022-08-09 10:00:00,100.26,100.38,100.18,100.18,13120.0,90.0744,90.1822,90.0026,90.0026,13120.0
2022-08-09 10:05:00,100.18,100.29,100.09,100.12,12522.0,90.0026,90.1014,89.9217,89.9487,12522.0
2022-08-09 10:10:00,100.15,100.27,100.11,100.2,9938.0,89.9756,90.0834,89.9397,90.0205,9938.0
2022-08-09 10:15:00,100.21,100.25,99.95,100.05,14461.0,90.0295,90.0654,89.7959,89.8858,14461.0
2022-08-09 10:20:00,100.1,100.23,100.05,100.2,6459.0,89.9307,90.0475,89.8858,90.0205,6459.0
2022-08-09 10:25:00,100.2,100.37,100.2,100.37,17555.0,90.0205,90.1733,90.0205,90.1733,17555.0
2022-08-09 10:30:00,100.38,100.38,100.19,100.25,14189.0,90.1822,90.1822,90.0115,90.0654,14189.0
2022-08-09 10:35:00,100.25,100.34,100.23,100.25,7255.0,90.0654,90.1463,90.0475,90.0654,7255.0
2022-08-09 10:40:00,100.26,100.29,100.18,100.19,6177.0,90.0744,90.1014,90.0026,90.0115,6177.0
2022-08-09 10:45:00,100.18,100.28,100.11,100.11,9331.0,90.0026,90.0924,89.9397,89.9397,9331.0
2022-08-09 10:50:00,100.12,100.14,100.04,100.1,14542.0,89.9487,89.9666,89.8768,89.9307,14542.0
2022-08-09 10:55:00,100.1,100.14,100.02,100.11,9337.0,89.9307,89.9666,89.8588,89.9397,9337.0
2022-08-09 11:00:00,100.12,100.29,100.12,100.29,14362.0,89.9487,90.1014,89.9487,90.1014,14362.0
2022-08-09 11:05:00,100.3,100.38,100.27,100.27,8971.0,90.1104,90.1822,90.0834,90.0834,8971.0
2022-08-09 11:10:00,100.27,100.31,100.24,100.29,5588.0,90.0834,90.1194,90.0565,90.1014,5588.0
2022-08-09 11:15:00,100.3,100.42,100.3,100.4,9117.0,90.1104,90.2182,90.1104,90.2002,9117.0
2022-08-09 11:20:00,100.41,100.41,100.37,100.39,6704.0,90.2092,90.2092,90.1733,90.1912,6704.0
2022-08-09 11:25:00,100.43,100.49,100.41,100.43,5980.0,90.2272,90.2811,90.2092,90.2272,5980.0
2022-08-09 11:30:00,100.48,100.53,100.45,100.51,6036.0,90.2721,90.317,90.2451,90.299,6036.0
2022-08-09 11:35:00,100.46,100.5,100.37,100.38,7199.0,90.2541,90.29,90.1733,90.1822,7199.0
2022-08-09 11:40:00,100.39,100.49,100.39,100.47,8243.0,90.1912,90.2811,90.1912,90.2631,8243.0
2022-08-09 11:45:00,100.49,100.52,100.44,100.47,7562.0,90.2811,90.308,90.2361,90.2631,7562.0
2022-08-09 11:50:00,100.47,100.61,100.46,100.61,3228.0,90.2631,90.3889,90.2541,90.3889,3228.0
2022-08-09 11:55:00,100.59,100.61,100.52,100.54,13961.0,90.3709,90.3889,90.308,90.326,13961.0
2022-08-09 12:00:00,100.53,100.56,100.51,100.55,9536.0,90.317,90.344,90.299,90.335,9536.0
2022-08-09 12:05:00,100.56,100.66,100.56,100.66,6650.0,90.344,90.4338,90.344,90.4338,6650.0
2022-08-09 12:10:00,100.65,100.65,100.58,100.63,4475.0,90.4248,90.4248,90.3619,90.4068,4475.0
2022-08-09 12:15:00,100.61,100.62,100.59,100.61,2200.0,90.3889,90.3979,90.3709,90.3889,2200.0
2022-08-09 12:20:00,100.58,100.58,100.46,100.48,6010.0,90.3619,90.3619,90.2541,90.2721,6010.0
2022-08-09 12:25:00,100.5,100.56,100.5,100.54,7388.0,90.29,90.344,90.29,90.326,7388.0
2022-08-09 12:30:00,100.55,100.56,100.48,100.56,4988.0,90.335,90.344,90.2721,90.344,4988.0
2022-08-09 12:35:00,100.54,100.55,100.47,100.53,5694.0,90.326,90.335,90.2631,90.317,5694.0
2022-08-09 12:40:00,100.51,100.56,100.5,100.56,6297.0,90.299,90.344,90.29,90.344,6297.0
2022-08-09 12:45:00,100.56,100.61,100.55,100.55,4437.0,90.344,90.3889,90.335,90.335,4437.0
2022-08-09 12:50:00,100.57,100.63,100.57,100.59,6554.0,90.3529,90.4068,90.3529,90.3709,6554.0
2022-08-09 12:55:00,100.62,100.65,100.6,100.63,7416.0,90.3979,90.4248,90.3799,90.4068,7416.0
2022-08-09 13:00:00,100.63,100.64,100.56,100.57,9999.0,90.4068,90.4158,90.344,90.3529,9999.0
2022-08-09 13:05:00,100.56,100.61,100.53,100.55,6680.0,90.344,90.3889,90.317,90.335,6680.0
2022-08-09 13:10:00,100.55,100.63,100.55,100.63,8484.0,90.335,90.4068,90.335,90.4068,8484.0
2022-08-09 13:15:00,100.62,100.67,100.61,100.62,13440.0,90.3979,90.4428,90.3889,90.3979,13440.0
2022-08-09 13:20:00,100.61,100.65,100.58,100.58,6293.0,90.3889,90.4248,90.3619,90.3619,6293.0
2022-08-09 13:25:00,100.59,100.6,100.53,100.55,7852.0,90.3709,90.3799,90.317,90.335,7852.0
2022-08-09 13:30:00,100.55,100.59,100.55,100.58,6793.0,90.335,90.3709,90.335,90.3619,6793.0
2022-08-09 13:35:00,100.56,100.67,100.52,100.66,7594.0,90.344,90.4428,90.308,90.4338,7594.0
2022-08-09 13:40:00,100.67,100.79,100.66,100.78,15267.0,90.4428,90.5506,90.4338,90.5416,15267.0
2022-08-09 13:45:00,100.78,100.84,100.73,100.81,9325.0,90.5416,90.5955,90.4967,90.5686,9325.0
2022-08-09 13:50:00,100.81,100.83,100.69,100.71,11555.0,90.5686,90.5865,90.4607,90.4787,11555.0
2022-08-09 13:55:00,100.72,100.77,100.7,100.75,14746.0,90.4877,90.5326,90.4697,90.5147,14746.0
2022-08-09 14:00:00,100.74,100.79,100.72,100.78,6526.0,90.5057,90.5506,90.4877,90.5416,6526.0
2022-08-09 14:05:00,100.8,100.8,100.71,100.71,8614.0,90.5596,90.5596,90.4787,90.4787,8614.0
2022-08-09 14:10:00,100.74,100.76,100.64,100.64,13674.0,90.5057,90.5236,90.4158,90.4158,13674.0
2022-08-09 14:15:00,100.63,100.64,100.55,100.56,7396.0,90.4068,90.4158,90.335,90.344,7396.0
2022-08-09 14:20:00,100.56,100.61,100.54,100.56,5614.0,90.344,90.3889,90.326,90.344,5614.0
2022-08-09 14:25:00,100.57,100.6,100.56,100.56,5271.0,90.3529,90.3799,90.344,90.344,5271.0
2022-08-09 14:30:00,100.55,100.55,100.44,100.44,10629.0,90.335,90.335,90.2361,90.2361,10629.0
2022-08-09 14:35:00,100.44,100.58,100.44,100.58,15794.0,90.2361,90.3619,90.2361,90.3619,15794.0
2022-08-09 14:40:00,100.57,100.6,100.56,100.56,12433.0,90.3529,90.3799,90.344,90.344,12433.0
2022-08-09 14:45:00,100.55,100.63,100.53,100.63,7981.0,90.335,90.4068,90.317,90.4068,7981.0
2022-08-09 14:50:00,100.61,100.69,100.59,100.65,12264.0,90.3889,90.4607,90.3709,90.4248,12264.0
2022-08-09 14:55:00,100.65,100.72,100.63,100.7,5696.0,90.4248,90.4877,90.4068,90.4697,5696.0
2022-08-09 15:00:00,100.71,100.73,100.59,100.59,21562.0,90.4787,90.4967,90.3709,90.3709,21562.0
2022-08-09 15:05:00,100.59,100.63,100.52,100.59,11900.0,90.3709,90.4068,90.308,90.3709,11900.0
2022-08-09 15:10:00,100.59,100.59,100.51,100.52,10655.0,90.3709,90.3709,90.299,90.308,10655.0
2022-08-09 15:15:00,100.53,100.58,100.5,100.56,7054.0,90.317,90.3619,90.29,90.344,7054.0
2022-08-09 15:20:00,100.58,100.62,100.57,100.61,13060.0,90.3619,90.3979,90.3529,90.3889,13060.0
2022-08-09 15:25:00,100.62,100.69,100.61,100.68,7863.0,90.3979,90.4607,90.3889,90.4518,7863.0
2022-08-09 15:30:00,100.69,100.73,100.65,100.7,26260.0,90.4607,90.4967,90.4248,90.4697,26260.0
2022-08-09 15:35:00,100.71,100.77,100.65,100.68,12490.0,90.4787,90.5326,90.4248,90.4518,12490.0
2022-08-09 15:40:00,100.67,100.72,100.62,100.64,13592.0,90.4428,90.4877,90.3979,90.4158,13592.0
2022-08-09 15:45:00,100.65,100.66,100.53,100.56,22746.0,90.4248,90.4338,90.317,90.344,22746.0
2022-08-09 15:50:00,100.57,100.82,100.57,100.81,63052.0,90.3529,90.5775,90.3529,90.5686,63052.0
2022-08-09 15:55:00,100.81,100.81,100.53,100.56,155625.0,90.5686,90.5686,90.317,90.344,155625.0
2022-08-10 09:30:00,101.11,101.13,100.63,100.81,42102.0,90.8381,90.856,90.4068,90.5686,42102.0
2022-08-10 09:35:00,100.81,101.01,100.72,100.81,11131.0,90.5686,90.7482,90.4877,90.5686,11131.0
2022-08-10 09:40:00,100.85,101.03,100.64,100.92,12793.0,90.6045,90.7662,90.4158,90.6674,12793.0
2022-08-10 09:45:00,100.93,100.99,100.64,100.7,9038.0,90.6764,90.7303,90.4158,90.4697,9038.0
2022-08-10 09:50:00,100.7,100.95,100.67,100.84,40501.0,90.4697,90.6943,90.4428,90.5955,40501.0
2022-08-10 09:55:00,100.82,100.95,100.82,100.86,8890.0,90.5775,90.6943,90.5775,90.6135,8890.0
2022-08-10 10:00:00,100.88,100.97,100.73,100.84,6474.0,90.6314,90.7123,90.4967,90.5955,6474.0
2022-08-10 10:05:00,100.83,100.85,100.69,100.81,3614.0,90.5865,90.6045,90.4607,90.5686,3614.0
2022-08-10 10:10:00,100.79,101.0,100.77,100.95,11034.0,90.5506,90.7393,90.5326,90.6943,11034.0
2022-08-10 10:15:00,100.94,101.15,100.94,101.13,7826.0,90.6853,90.874,90.6853,90.856,7826.0
2022-08-10 10:20:00,101.13,101.15,100.98,101.14,16498.0,90.856,90.874,90.7213,90.865,16498.0
2022-08-10 10:25:00,101.13,101.19,101.08,101.1,5150.0,90.856,90.91,90.8111,90.8291,5150.0
2022-08-10 10:30:00,101.09,101.16,101.07,101.14,10095.0,90.8201,90.883,90.8021,90.865,10095.0
2022-08-10 10:35:00,101.14,101.14,101.03,101.1,7508.0,90.865,90.865,90.7662,90.8291,7508.0
2022-08-10 10:40:00,101.13,101.16,101.07,101.11,6829.0,90.856,90.883,90.8021,90.8381,6829.0
2022-08-10 10:45:00,101.12,101.16,101.06,101.09,5558.0,90.8471,90.883,90.7932,90.8201,5558.0
2022-08-10 10:50:00,101.05,101.07,100.96,101.02,4600.0,90.7842,90.8021,90.7033,90.7572,4600.0
2022-08-10 10:55:00,101.0,101.11,100.98,100.98,5070.0,90.7393,90.8381,90.7213,90.7213,5070.0
2022-08-10 11:00:00,101.0,101.09,100.94,101.02,11692.0,90.7393,90.8201,90.6853,90.7572,11692.0
2022-08-10 11:05:00,101.01,101.09,100.98,101.06,11323.0,90.7482,90.8201,90.7213,90.7932,11323.0
2022-08-10 11:10:00,101.04,101.04,100.87,100.9,8857.0,90.7752,90.7752,90.6225,90.6494,8857.0
2022-08-10 11:15:00,100.91,100.99,100.91,100.97,3487.0,90.6584,90.7303,90.6584,90.7123,3487.0
2022-08-10 11:20:00,100.96,101.03,100.95,101.03,8238.0,90.7033,90.7662,90.6943,90.7662,8238.0
2022-08-10 11:25:00,101.07,101.07,100.93,100.94,5193.0,90.8021,90.8021,90.6764,90.6853,5193.0
2022-08-10 11:30:00,100.95,101.0,100.93,100.95,9172.0,90.6943,90.7393,90.6764,90.6943,9172.0
2022-08-10 11:35:00,100.94,100.94,100.82,100.86,4839.0,90.6853,90.6853,90.5775,90.6135,4839.0
2022-08-10 11:40:00,100.85,100.91,100.84,100.87,3561.0,90.6045,90.6584,90.5955,90.6225,3561.0
2022-08-10 11:45:00,100.85,100.85,100.71,100.73,4713.0,90.6045,90.6045,90.4787,90.4967,4713.0
2022-08-10 11:50:00,100.72,100.72,100.59,100.59,5100.0,90.4877,90.4877,90.3709,90.3709,5100.0
2022-08-10 11:55:00,100.6,100.66,100.58,100.6,5628.0,90.3799,90.4338,90.3619,90.3799,5628.0
2022-08-10 12:00:00,100.56,100.6,100.5,100.53,2694.0,90.344,90.3799,90.29,90.317,2694.0
2022-08-10 12:05:00,100.52,100.53,100.41,100.41,2987.0,90.308,90.317,90.2092,90.2092,2987.0
2022-08-10 12:10:00,100.41,100.41,100.35,100.4,1200.0,90.2092,90.2092,90.1553,90.2002,1200.0
2022-08-10 12:15:00,100.38,100.38,100.29,100.31,8360.0,90.1822,90.1822,90.1014,90.1194,8360.0
2022-08-10 12:20:00,100.34,100.46,100.33,100.39,2708.0,90.1463,90.2541,90.1373,90.1912,2708.0
2022-08-10 12:25:00,100.39,100.4,100.33,100.34,3649.0,90.1912,90.2002,90.1373,90.1463,3649.0
2022-08-10 12:30:00,100.39,100.46,100.38,100.43,3680.0,90.1912,90.2541,90.1822,90.2272,3680.0
2022-08-10 12:35:00,100.42,100.44,100.4,100.43,3530.0,90.2182,90.2361,90.2002,90.2272,3530.0
2022-08-10 12:40:00,100.44,100.49,100.37,100.48,9399.0,90.2361,90.2811,90.1733,90.2721,9399.0
2022-08-10 12:45:00,100.48,100.61,100.48,100.58,9347.0,90.2721,90.3889,90.2721,90.3619,9347.0
2022-08-10 12:50:00,100.58,100.59,100.5,100.5,19782.0,90.3619,90.3709,90.29,90.29,19782.0
2022-08-10 12:55:00,100.5,100.61,100.48,100.61,4243.0,90.29,90.3889,90.2721,90.3889,4243.0
2022-08-10 13:00:00,100.6,100.65,100.56,100.59,4367.0,90.3799,90.4248,90.344,90.3709,4367.0
2022-08-10 13:05:00,100.58,100.71,100.57,100.68,26586.0,90.3619,90.4787,90.3529,90.4518,26586.0
2022-08-10 13:10:00,100.67,100.74,100.65,100.71,3655.0,90.4428,90.5057,90.4248,90.4787,3655.0
2022-08-10 13:15:00,100.69,100.78,100.66,100.78,5766.0,90.4607,90.5416,90.4338,90.5416,5766.0
2022-08-10 13:20:00,100.76,100.86,100.7,100.84,15936.0,90.5236,90.6135,90.4697,90.5955,15936.0
2022-08-10 13:25:00,100.83,100.87,100.65,100.65,11738.0,90.5865,90.6225,90.4248,90.4248,11738.0
2022-08-10 13:30:00,100.64,100.68,100.6,100.62,6269.0,90.4158,90.4518,90.3799,90.3979,6269.0
2022-08-10 13:35:00,100.62,100.74,100.62,100.65,7047.0,90.3979,90.5057,90.3979,90.4248,7047.0
2022-08-10 13:40:00,100.65,100.73,100.64,100.73,2500.0,90.4248,90.4967,90.4158,90.4967,2500.0
2022-08-10 13:45:00,100.73,100.74,100.67,100.72,8983.0,90.4967,90.5057,90.4428,90.4877,8983.0
2022-08-10 13:50:00,100.73,100.74,100.65,100.7,3386.0,90.4967,90.5057,90.4248,90.4697,3386.0
2022-08-10 13:55:00,100.69,100.74,100.67,100.72,5207.0,90.4607,90.5057,90.4428,90.4877,5207.0
2022-08-10 14:00:00,100.7,100.72,100.63,100.68,6103.0,90.4697,90.4877,90.4068,90.4518,6103.0
2022-08-10 14:05:00,100.72,100.8,100.72,100.77,6188.0,90.4877,90.5596,90.4877,90.5326,6188.0
2022-08-10 14:10:00,100.76,100.78,100.71,100.77,5421.0,90.5236,90.5416,90.4787,90.5326,5421.0
2022-08-10 14:15:00,100.77,100.77,100.68,100.72,5487.0,90.5326,90.5326,90.4518,90.4877,5487.0
2022-08-10 14:20:00,100.72,100.74,100.65,100.66,5893.0,90.4877,90.5057,90.4248,90.4338,5893.0
2022-08-10 14:25:00,100.66,100.7,100.63,100.63,5209.0,90.4338,90.4697,90.4068,90.4068,5209.0
2022-08-10 14:30:00,100.63,100.69,100.6,100.63,8289.0,90.4068,90.4607,90.3799,90.4068,8289.0
2022-08-10 14:35:00,100.63,100.7,100.62,100.66,5542.0,90.4068,90.4697,90.3979,90.4338,5542.0
2022-08-10 14:40:00,100.66,100.73,100.65,100.7,3983.0,90.4338,90.4967,90.4248,90.4697,3983.0
2022-08-10 14:45:00,100.69,100.71,100.6,100.7,6129.0,90.4607,90.4787,90.3799,90.4697,6129.0
2022-08-10 14:50:00,100.7,100.76,100.69,100.72,5868.0,90.4697,90.5236,90.4607,90.4877,5868.0
2022-08-10 14:55:00,100.71,100.71,100.61,100.62,8482.0,90.4787,90.4787,90.3889,90.3979,8482.0
2022-08-10 15:00:00,100.63,100.74,100.63,100.72,5697.0,90.4068,90.5057,90.4068,90.4877,5697.0
2022-08-10 15:05:00,100.73,100.78,100.68,100.78,13171.0,90.4967,90.5416,90.4518,90.5416,13171.0
2022-08-10 15:10:00,100.77,100.85,100.76,100.78,13927.0,90.5326,90.6045,90.5236,90.5416,13927.0
2022-08-10 15:15:00,100.79,100.84,100.78,100.82,12819.0,90.5506,90.5955,90.5416,90.5775,12819.0
2022-08-10 15:20:00,100.84,100.91,100.82,100.83,9520.0,90.5955,90.6584,90.5775,90.5865,9520.0
2022-08-10 15:25:00,100.84,100.89,100.83,100.87,14292.0,90.5955,90.6404,90.5865,90.6225,14292.0
2022-08-10 15:30:00,100.86,100.96,100.82,100.95,17969.0,90.6135,90.7033,90.5775,90.6943,17969.0
2022-08-10 15:35:00,100.96,101.02,100.91,101.01,22624.0,90.7033,90.7572,90.6584,90.7482,22624.0
2022-08-10 15:40:00,101.02,101.17,101.02,101.16,21221.0,90.7572,90.892,90.7572,90.883,21221.0
2022-08-10 15:45:00,101.16,101.18,101.08,101.13,28883.0,90.883,90.901,90.8111,90.856,28883.0
2022-08-10 15:50:00,101.14,101.35,101.12,101.29,87619.0,90.865,91.0537,90.8471,90.9998,87619.0
2022-08-10 15:55:00,101.31,101.41,101.23,101.35,250562.0,91.0178,91.1076,90.9459,91.0537,250562.0
2022-08-11 09:30:00,101.49,101.49,100.74,101.17,49833.0,91.1795,91.1795,90.5057,90.892,49833.0
2022-08-11 09:35:00,101.17,101.29,101.15,101.23,18162.0,90.892,90.9998,90.874,90.9459,18162.0
2022-08-11 09:40:00,101.18,101.5,101.12,101.48,33009.0,90.901,91.1885,90.8471,91.1705,33009.0
2022-08-11 09:45:00,101.51,101.54,101.27,101.3,22267.0,91.1974,91.2244,90.9818,91.0088,22267.0
2022-08-11 09:50:00,101.29,101.51,101.29,101.35,27873.0,90.9998,91.1974,90.9998,91.0537,27873.0
2022-08-11 09:55:00,101.38,101.44,101.22,101.39,10929.0,91.0806,91.1346,90.9369,91.0896,10929.0
2022-08-11 10:00:00,101.43,101.55,101.37,101.54,15300.0,91.1256,91.2334,91.0717,91.2244,15300.0
2022-08-11 10:05:00,101.57,101.75,101.55,101.61,20350.0,91.2513,91.4131,91.2334,91.2873,20350.0
2022-08-11 10:10:00,101.58,101.63,101.49,101.49,15030.0,91.2603,91.3052,91.1795,91.1795,15030.0
2022-08-11 10:15:00,101.49,101.62,101.47,101.56,21435.0,91.1795,91.2963,91.1615,91.2424,21435.0
2022-08-11 10:20:00,101.54,101.71,101.5,101.71,8592.0,91.2244,91.3771,91.1885,91.3771,8592.0
2022-08-11 10:25:00,101.7,101.79,101.64,101.64,13684.0,91.3681,91.449,91.3142,91.3142,13684.0
2022-08-11 10:30:00,101.68,101.84,101.67,101.83,6507.0,91.3502,91.4939,91.3412,91.4849,6507.0
2022-08-11 10:35:00,101.83,101.97,101.82,101.93,32210.0,91.4849,91.6107,91.4759,91.5748,32210.0
2022-08-11 10:40:00,101.89,102.01,101.85,101.96,11557.0,91.5388,91.6466,91.5029,91.6017,11557.0
2022-08-11 10:45:00,101.93,102.09,101.91,102.04,14927.0,91.5748,91.7185,91.5568,91.6736,14927.0
2022-08-11 10:50:00,102.09,102.2,102.08,102.19,22945.0,91.7185,91.8173,91.7095,91.8084,22945.0
2022-08-11 10:55:00,102.17,102.17,101.95,101.99,23262.0,91.7904,91.7904,91.5927,91.6287,23262.0
2022-08-11 11:00:00,102.0,102.07,101.94,102.04,22582.0,91.6377,91.7005,91.5838,91.6736,22582.0
2022-08-11 11:05:00,102.07,102.22,102.07,102.13,20408.0,91.7005,91.8353,91.7005,91.7545,20408.0
2022-08-11 11:10:00,102.11,102.17,101.99,102.03,12214.0,91.7365,91.7904,91.6287,91.6646,12214.0
2022-08-11 11:15:00,102.03,102.2,102.03,102.18,55029.0,91.6646,91.8173,91.6646,91.7994,55029.0
2022-08-11 11:20:00,102.18,102.32,102.12,102.3,31670.0,91.7994,91.9252,91.7455,91.9072,31670.0
2022-08-11 11:25:00,102.31,102.31,102.17,102.2,6269.0,91.9162,91.9162,91.7904,91.8173,6269.0
2022-08-11 11:30:00,102.17,102.21,102.07,102.07,5887.0,91.7904,91.8263,91.7005,91.7005,5887.0
2022-08-11 11:35:00,102.03,102.12,101.97,102.11,18787.0,91.6646,91.7455,91.6107,91.7365,18787.0
2022-08-11 11:40:00,102.1,102.1,101.98,102.01,11429.0,91.7275,91.7275,91.6197,91.6466,11429.0
2022-08-11 11:45:00,102.0,102.24,102.0,102.22,6336.0,91.6377,91.8533,91.6377,91.8353,6336.0
2022-08-11 11:50:00,102.22,102.32,102.16,102.28,8394.0,91.8353,91.9252,91.7814,91.8892,8394.0
2022-08-11 11:55:00,102.29,102.31,102.21,102.23,17861.0,91.8982,91.9162,91.8263,91.8443,17861.0
2022-08-11 12:00:00,102.24,102.28,102.16,102.16,13830.0,91.8533,91.8892,91.7814,91.7814,13830.0
2022-08-11 12:05:00,102.17,102.29,102.12,102.23,8325.0,91.7904,91.8982,91.7455,91.8443,8325.0
2022-08-11 12:10:00,102.24,102.41,102.23,102.37,16420.0,91.8533,92.006,91.8443,91.9701,16420.0
2022-08-11 12:15:00,102.37,102.48,102.34,102.4,6953.0,91.9701,92.0689,91.9431,91.997,6953.0
2022-08-11 12:20:00,102.42,102.42,102.28,102.3,8608.0,92.015,92.015,91.8892,91.9072,8608.0
2022-08-11 12:25:00,102.3,102.32,102.19,102.28,13735.0,91.9072,91.9252,91.8084,91.8892,13735.0
2022-08-11 12:30:00,102.27,102.38,102.27,102.33,14434.0,91.8802,91.9791,91.8802,91.9341,14434.0
2022-08-11 12:35:00,102.33,102.47,102.3,102.34,25606.0,91.9341,92.0599,91.9072,91.9431,25606.0
2022-08-11 12:40:00,102.33,102.35,102.28,102.33,6312.0,91.9341,91.9521,91.8892,91.9341,6312.0
2022-08-11 12:45:00,102.32,102.36,102.28,102.28,7017.0,91.9252,91.9611,91.8892,91.8892,7017.0
2022-08-11 12:50:00,102.28,102.28,102.18,102.22,26934.0,91.8892,91.8892,91.7994,91.8353,26934.0
2022-08-11 12:55:00,102.21,102.23,102.18,102.21,9260.0,91.8263,91.8443,91.7994,91.8263,9260.0
2022-08-11 13:00:00,102.22,102.22,102.05,102.17,39618.0,91.8353,91.8353,91.6826,91.7904,39618.0
2022-08-11 13:05:00,102.21,102.21,102.08,102.12,3817.0,91.8263,91.8263,91.7095,91.7455,3817.0
2022-08-11 13:10:00,102.13,102.16,102.1,102.13,5990.0,91.7545,91.7814,91.7275,91.7545,5990.0
2022-08-11 13:15:00,102.12,102.18,102.12,102.13,7541.0,91.7455,91.7994,91.7455,91.7545,7541.0
2022-08-11 13:20:00,102.13,102.21,102.1,102.19,9809.0,91.7545,91.8263,91.7275,91.8084,9809.0
2022-08-11 13:25:00,102.19,102.21,102.13,102.14,8806.0,91.8084,91.8263,91.7545,91.7634,8806.0
2022-08-11 13:30:00,102.13,102.16,102.05,102.05,8882.0,91.7545,91.7814,91.6826,91.6826,8882.0
2022-08-11 13:35:00,102.05,102.14,102.04,102.06,9845.0,91.6826,91.7634,91.6736,91.6916,9845.0
2022-08-11 13:40:00,102.06,102.06,101.99,102.0,27679.0,91.6916,91.6916,91.6287,91.6377,27679.0
2022-08-11 13:45:00,101.99,102.04,101.88,101.9,31442.0,91.6287,91.6736,91.5299,91.5478,31442.0
2022-08-11 13:50:00,101.87,101.87,101.77,101.87,5361.0,91.5209,91.5209,91.431,91.5209,5361.0
2022-08-11 13:55:00,101.89,102.01,101.88,102.01,18484.0,91.5388,91.6466,91.5299,91.6466,18484.0
2022-08-11 14:00:00,102.01,102.08,101.87,101.9,17422.0,91.6466,91.7095,91.5209,91.5478,17422.0
2022-08-11 14:05:00,101.89,101.91,101.82,101.82,18560.0,91.5388,91.5568,91.4759,91.4759,18560.0
2022-08-11 14:10:00,101.79,101.79,101.62,101.64,6258.0,91.449,91.449,91.2963,91.3142,6258.0
2022-08-11 14:15:00,101.62,101.66,101.54,101.62,9807.0,91.2963,91.3322,91.2244,91.2963,9807.0
2022-08-11 14:20:00,101.6,101.6,101.53,101.55,7455.0,91.2783,91.2783,91.2154,91.2334,7455.0
2022-08-11 14:25:00,101.51,101.52,101.47,101.51,9513.0,91.1974,91.2064,91.1615,91.1974,9513.0
2022-08-11 14:30:00,101.51,101.52,101.36,101.44,9404.0,91.1974,91.2064,91.0627,91.1346,9404.0
2022-08-11 14:35:00,101.44,101.45,101.35,101.38,9136.0,91.1346,91.1435,91.0537,91.0806,9136.0
2022-08-11 14:40:00,101.38,101.42,101.3,101.3,7828.0,91.0806,91.1166,91.0088,91.0088,7828.0
2022-08-11 14:45:00,101.29,101.4,101.29,101.35,6436.0,90.9998,91.0986,90.9998,91.0537,6436.0
2022-08-11 14:50:00,101.35,101.38,101.31,101.32,14906.0,91.0537,91.0806,91.0178,91.0267,14906.0
2022-08-11 14:55:00,101.3,101.38,101.28,101.28,11417.0,91.0088,91.0806,90.9908,90.9908,11417.0
2022-08-11 15:00:00,101.27,101.3,101.17,101.26,8152.0,90.9818,91.0088,90.892,90.9728,8152.0
2022-08-11 15:05:00,101.24,101.24,101.19,101.22,6222.0,90.9549,90.9549,90.91,90.9369,6222.0
2022-08-11 15:10:00,101.23,101.29,101.14,101.2,8381.0,90.9459,90.9998,90.865,90.9189,8381.0
2022-08-11 15:15:00,101.21,101.27,101.16,101.27,9671.0,90.9279,90.9818,90.883,90.9818,9671.0
2022-08-11 15:20:00,101.26,101.28,101.17,101.17,8146.0,90.9728,90.9908,90.892,90.892,8146.0
2022-08-11 15:25:00,101.18,101.21,101.11,101.11,14504.0,90.901,90.9279,90.8381,90.8381,14504.0
2022-08-11 15:30:00,101.09,101.24,101.09,101.24,7777.0,90.8201,90.9549,90.8201,90.9549,7777.0
2022-08-11 15:35:00,101.25,101.26,101.17,101.18,13329.0,90.9639,90.9728,90.892,90.901,13329.0
2022-08-11 15:40:00,101.18,101.24,101.14,101.14,13279.0,90.901,90.9549,90.865,90.865,13279.0
2022-08-11 15:45:00,101.15,101.18,101.09,101.16,27606.0,90.874,90.901,90.8201,90.883,27606.0
2022-08-11 15:50:00,101.15,101.19,100.99,101.17,55799.0,90.874,90.91,90.7303,90.892,55799.0
2022-08-11 15:55:00,101.16,101.25,101.06,101.2,149069.0,90.883,90.9639,90.7932,90.9189,149069.0
2022-08-12 09:30:00,101.88,102.19,101.71,102.18,39367.0,91.5299,91.8084,91.3771,91.7994,39367.0
2022-08-12 09:35:00,102.33,102.33,102.03,102.17,6465.0,91.9341,91.9341,91.6646,91.7904,6465.0
2022-08-12 09:40:00,102.12,102.12,101.86,101.97,6221.0,91.7455,91.7455,91.5119,91.6107,6221.0
2022-08-12 09:45:00,102.05,102.11,101.92,102.06,4429.0,91.6826,91.7365,91.5658,91.6916,4429.0
2022-08-12 09:50:00,102.08,102.27,102.04,102.25,5600.0,91.7095,91.8802,91.6736,91.8623,5600.0
2022-08-12 09:55:00,102.29,102.5,102.28,102.45,14467.0,91.8982,92.0869,91.8892,92.0419,14467.0
2022-08-12 10:00:00,102.44,102.51,102.28,102.28,21320.0,92.033,92.0958,91.8892,91.8892,21320.0
2022-08-12 10:05:00,102.24,102.3,102.06,102.07,7488.0,91.8533,91.9072,91.6916,91.7005,7488.0
2022-08-12 10:10:00,102.06,102.13,102.01,102.02,10639.0,91.6916,91.7545,91.6466,91.6556,10639.0
2022-08-12 10:15:00,101.99,102.0,101.83,101.91,10210.0,91.6287,91.6377,91.4849,91.5568,10210.0
2022-08-12 10:20:00,101.91,102.03,101.88,101.99,11918.0,91.5568,91.6646,91.5299,91.6287,11918.0
2022-08-12 10:25:00,102.01,102.07,101.97,101.98,12492.0,91.6466,91.7005,91.6107,91.6197,12492.0
2022-08-12 10:30:00,101.99,102.15,101.99,102.1,11424.0,91.6287,91.7724,91.6287,91.7275,11424.0
2022-08-12 10:35:00,102.15,102.2,102.09,102.13,9879.0,91.7724,91.8173,91.7185,91.7545,9879.0
2022-08-12 10:40:00,102.18,102.35,102.18,102.31,11080.0,91.7994,91.9521,91.7994,91.9162,11080.0
2022-08-12 10:45:00,102.32,102.41,102.28,102.28,15012.0,91.9252,92.006,91.8892,91.8892,15012.0
2022-08-12 10:50:00,102.29,102.32,102.22,102.25,5523.0,91.8982,91.9252,91.8353,91.8623,5523.0
2022-08-12 10:55:00,102.25,102.42,102.23,102.39,10284.0,91.8623,92.015,91.8443,91.988,10284.0
2022-08-12 11:00:00,102.39,102.59,102.38,102.59,15116.0,91.988,92.1677,91.9791,92.1677,15116.0
2022-08-12 11:05:00,102.58,102.62,102.5,102.51,9753.0,92.1587,92.1947,92.0869,92.0958,9753.0
2022-08-12 11:10:00,102.53,102.62,102.53,102.57,9040.0,92.1138,92.1947,92.1138,92.1498,9040.0
2022-08-12 11:15:00,102.57,102.66,102.54,102.62,11952.0,92.1498,92.2306,92.1228,92.1947,11952.0
2022-08-12 11:20:00,102.63,102.69,102.63,102.67,9540.0,92.2037,92.2576,92.2037,92.2396,9540.0
2022-08-12 11:25:00,102.66,102.72,102.65,102.71,8832.0,92.2306,92.2845,92.2216,92.2755,8832.0
2022-08-12 11:30:00,102.74,102.79,102.7,102.73,8459.0,92.3025,92.3474,92.2665,92.2935,8459.0
2022-08-12 11:35:00,102.74,102.77,102.64,102.64,6710.0,92.3025,92.3294,92.2126,92.2126,6710.0
2022-08-12 11:40:00,102.66,102.75,102.66,102.73,8115.0,92.2306,92.3115,92.2306,92.2935,8115.0
2022-08-12 11:45:00,102.72,102.78,102.72,102.78,8026.0,92.2845,92.3384,92.2845,92.3384,8026.0
2022-08-12 11:50:00,102.8,102.86,102.79,102.84,13294.0,92.3564,92.4103,92.3474,92.3923,13294.0
2022-08-12 11:55:00,102.87,102.89,102.82,102.85,13264.0,92.4193,92.4372,92.3744,92.4013,13264.0
2022-08-12 12:00:00,102.83,102.89,102.83,102.85,9348.0,92.3833,92.4372,92.3833,92.4013,9348.0
2022-08-12 12:05:00,102.86,102.9,102.8,102.81,18433.0,92.4103,92.4462,92.3564,92.3654,18433.0
2022-08-12 12:10:00,102.82,102.82,102.75,102.78,8215.0,92.3744,92.3744,92.3115,92.3384,8215.0
2022-08-12 12:15:00,102.77,102.82,102.76,102.79,9095.0,92.3294,92.3744,92.3205,92.3474,9095.0
2022-08-12 12:20:00,102.81,102.81,102.72,102.72,11093.0,92.3654,92.3654,92.2845,92.2845,11093.0
2022-08-12 12:25:00,102.72,102.73,102.59,102.63,12568.0,92.2845,92.2935,92.1677,92.2037,12568.0
2022-08-12 12:30:00,102.64,102.67,102.61,102.63,5137.0,92.2126,92.2396,92.1857,92.2037,5137.0
2022-08-12 12:35:00,102.66,102.69,102.64,102.68,6363.0,92.2306,92.2576,92.2126,92.2486,6363.0
2022-08-12 12:40:00,102.68,102.8,102.68,102.8,5176.0,92.2486,92.3564,92.2486,92.3564,5176.0
2022-08-12 12:45:00,102.8,102.8,102.74,102.77,4000.0,92.3564,92.3564,92.3025,92.3294,4000.0
2022-08-12 12:50:00,102.75,102.85,102.72,102.79,33234.0,92.3115,92.4013,92.2845,92.3474,33234.0
2022-08-12 12:55:00,102.79,102.8,102.72,102.72,4400.0,92.3474,92.3564,92.2845,92.2845,4400.0
2022-08-12 13:00:00,102.71,102.75,102.67,102.75,4570.0,92.2755,92.3115,92.2396,92.3115,4570.0
2022-08-12 13:05:00,102.75,102.81,102.75,102.8,3929.0,92.3115,92.3654,92.3115,92.3564,3929.0
2022-08-12 13:10:00,102.8,102.85,102.77,102.83,6447.0,92.3564,92.4013,92.3294,92.3833,6447.0
2022-08-12 13:15:00,102.81,102.82,102.74,102.75,7358.0,92.3654,92.3744,92.3025,92.3115,7358.0
2022-08-12 13:20:00,102.75,102.89,102.75,102.89,7271.0,92.3115,92.4372,92.3115,92.4372,7271.0
2022-08-12 13:25:00,102.89,102.94,102.87,102.91,8334.0,92.4372,92.4822,92.4193,92.4552,8334.0
2022-08-12 13:30:00,102.92,102.93,102.82,102.88,6459.0,92.4642,92.4732,92.3744,92.4283,6459.0
2022-08-12 13:35:00,102.86,102.95,102.86,102.92,5192.0,92.4103,92.4911,92.4103,92.4642,5192.0
2022-08-12 13:40:00,102.91,102.97,102.87,102.89,10442.0,92.4552,92.5091,92.4193,92.4372,10442.0
2022-08-12 13:45:00,102.9,102.9,102.86,102.87,7755.0,92.4462,92.4462,92.4103,92.4193,7755.0
2022-08-12 13:50:00,102.88,102.92,102.85,102.88,11141.0,92.4283,92.4642,92.4013,92.4283,11141.0
2022-08-12 13:55:00,102.88,102.9,102.85,102.87,9337.0,92.4283,92.4462,92.4013,92.4193,9337.0
2022-08-12 14:00:00,102.87,102.9,102.8,102.8,9547.0,92.4193,92.4462,92.3564,92.3564,9547.0
2022-08-12 14:05:00,102.8,102.88,102.77,102.88,11999.0,92.3564,92.4283,92.3294,92.4283,11999.0
2022-08-12 14:10:00,102.89,102.93,102.88,102.92,7631.0,92.4372,92.4732,92.4283,92.4642,7631.0
2022-08-12 14:15:00,102.92,102.94,102.86,102.89,14375.0,92.4642,92.4822,92.4103,92.4372,14375.0
2022-08-12 14:20:00,102.89,102.9,102.82,102.89,6718.0,92.4372,92.4462,92.3744,92.4372,6718.0
2022-08-12 14:25:00,102.91,102.93,102.87,102.89,7128.0,92.4552,92.4732,92.4193,92.4372,7128.0
2022-08-12 14:30:00,102.89,102.99,102.88,102.98,12287.0,92.4372,92.5271,92.4283,92.5181,12287.0
2022-08-12 14:35:00,102.98,103.05,102.95,102.99,39940.0,92.5181,92.581,92.4911,92.5271,39940.0
2022-08-12 14:40:00,102.98,102.99,102.91,102.93,6938.0,92.5181,92.5271,92.4552,92.4732,6938.0
2022-08-12 14:45:00,102.95,102.96,102.89,102.92,8949.0,92.4911,92.5001,92.4372,92.4642,8949.0
2022-08-12 14:50:00,102.92,102.98,102.87,102.95,24733.0,92.4642,92.5181,92.4193,92.4911,24733.0
2022-08-12 14:55:00,102.97,103.03,102.96,102.99,8573.0,92.5091,92.563,92.5001,92.5271,8573.0
2022-08-12 15:00:00,103.02,103.09,103.02,103.09,11506.0,92.554,92.6169,92.554,92.6169,11506.0
2022-08-12 15:05:00,103.1,103.23,103.1,103.2,20229.0,92.6259,92.7427,92.6259,92.7158,20229.0
2022-08-12 15:10:00,103.21,103.3,103.2,103.3,22987.0,92.7247,92.8056,92.7158,92.8056,22987.0
2022-08-12 15:15:00,103.31,103.37,103.29,103.36,25091.0,92.8146,92.8685,92.7966,92.8595,25091.0
2022-08-12 15:20:00,103.37,103.4,103.23,103.33,36014.0,92.8685,92.8954,92.7427,92.8325,36014.0
2022-08-12 15:25:00,103.32,103.36,103.28,103.34,30549.0,92.8236,92.8595,92.7876,92.8415,30549.0
2022-08-12 15:30:00,103.34,103.4,103.31,103.34,35998.0,92.8415,92.8954,92.8146,92.8415,35998.0
2022-08-12 15:35:00,103.34,103.4,103.31,103.35,31857.0,92.8415,92.8954,92.8146,92.8505,31857.0
2022-08-12 15:40:00,103.36,103.54,103.35,103.53,36370.0,92.8595,93.0212,92.8505,93.0122,36370.0
2022-08-12 15:45:00,103.52,103.66,103.51,103.65,43317.0,93.0032,93.129,92.9943,93.12,43317.0
2022-08-12 15:50:00,103.65,103.82,103.64,103.8,118904.0,93.12,93.2728,93.1111,93.2548,118904.0
2022-08-12 15:55:00,103.8,103.85,103.76,103.79,202298.0,93.2548,93.2997,93.2189,93.2458,202298.0
2022-08-15 09:30:00,103.78,104.08,103.59,103.67,41306.0,93.2368,93.5064,93.0661,93.138,41306.0
2022-08-15 09:35:00,103.8,103.99,103.72,103.94,9440.0,93.2548,93.4255,93.1829,93.3806,9440.0
2022-08-15 09:40:00,103.96,104.25,103.96,104.25,12732.0,93.3985,93.6591,93.3985,93.6591,12732.0
2022-08-15 09:45:00,104.28,104.3,104.13,104.22,7539.0,93.686,93.704,93.5513,93.6321,7539.0
2022-08-15 09:50:00,104.23,104.34,104.2,104.26,9851.0,93.6411,93.7399,93.6142,93.6681,9851.0
2022-08-15 09:55:00,104.25,104.25,104.03,104.14,5530.0,93.6591,93.6591,93.4614,93.5603,5530.0
2022-08-15 10:00:00,104.14,104.24,104.09,104.2,12104.0,93.5603,93.6501,93.5153,93.6142,12104.0
2022-08-15 10:05:00,104.13,104.18,104.07,104.16,3645.0,93.5513,93.5962,93.4974,93.5782,3645.0
2022-08-15 10:10:00,104.13,104.24,104.08,104.19,9346.0,93.5513,93.6501,93.5064,93.6052,9346.0
2022-08-15 10:15:00,104.2,104.26,104.04,104.04,5977.0,93.6142,93.6681,93.4704,93.4704,5977.0
2022-08-15 10:20:00,104.02,104.09,103.95,103.96,5733.0,93.4524,93.5153,93.3896,93.3985,5733.0
2022-08-15 10:25:00,103.94,103.99,103.88,103.98,4702.0,93.3806,93.4255,93.3267,93.4165,4702.0
2022-08-15 10:30:00,104.0,104.02,103.93,103.96,8154.0,93.4345,93.4524,93.3716,93.3985,8154.0
2022-08-15 10:35:00,103.94,103.95,103.82,103.94,6463.0,93.3806,93.3896,93.2728,93.3806,6463.0
2022-08-15 10:40:00,103.94,104.02,103.86,104.01,3910.0,93.3806,93.4524,93.3087,93.4435,3910.0
2022-08-15 10:45:00,104.0,104.03,103.96,104.03,5363.0,93.4345,93.4614,93.3985,93.4614,5363.0
2022-08-15 10:50:00,104.04,104.06,103.95,103.95,4894.0,93.4704,93.4884,93.3896,93.3896,4894.0
2022-08-15 10:55:00,103.96,103.96,103.83,103.87,7804.0,93.3985,93.3985,93.2817,93.3177,7804.0
2022-08-15 11:00:00,103.89,103.95,103.86,103.95,9506.0,93.3357,93.3896,93.3087,93.3896,9506.0
2022-08-15 11:05:00,103.94,104.01,103.93,103.98,6185.0,93.3806,93.4435,93.3716,93.4165,6185.0
2022-08-15 11:10:00,103.97,103.98,103.93,103.97,5980.0,93.4075,93.4165,93.3716,93.4075,5980.0
2022-08-15 11:15:00,103.98,104.03,103.94,103.98,6900.0,93.4165,93.4614,93.3806,93.4165,6900.0
2022-08-15 11:20:00,104.0,104.01,103.97,103.97,8201.0,93.4345,93.4435,93.4075,93.4075,8201.0
2022-08-15 11:25:00,103.96,104.03,103.92,104.0,14175.0,93.3985,93.4614,93.3626,93.4345,14175.0
2022-08-15 11:30:00,104.02,104.03,103.76,103.76,11890.0,93.4524,93.4614,93.2189,93.2189,11890.0
2022-08-15 11:35:00,103.77,103.78,103.68,103.69,13365.0,93.2278,93.2368,93.147,93.156,13365.0
2022-08-15 11:40:00,103.7,103.81,103.7,103.8,13533.0,93.165,93.2638,93.165,93.2548,13533.0
2022-08-15 11:45:00,103.81,103.9,103.8,103.89,9665.0,93.2638,93.3446,93.2548,93.3357,9665.0
2022-08-15 11:50:00,103.92,103.96,103.91,103.96,7380.0,93.3626,93.3985,93.3536,93.3985,7380.0
2022-08-15 11:55:00,103.97,104.02,103.91,103.93,9991.0,93.4075,93.4524,93.3536,93.3716,9991.0
2022-08-15 12:00:00,103.93,103.96,103.88,103.94,7468.0,93.3716,93.3985,93.3267,93.3806,7468.0
2022-08-15 12:05:00,103.96,103.96,103.88,103.89,4295.0,93.3985,93.3985,93.3267,93.3357,4295.0
2022-08-15 12:10:00,103.87,103.89,103.85,103.88,5705.0,93.3177,93.3357,93.2997,93.3267,5705.0
2022-08-15 12:15:00,103.88,104.0,103.87,103.97,15366.0,93.3267,93.4345,93.3177,93.4075,15366.0
2022-08-15 12:20:00,103.96,104.03,103.94,104.03,6656.0,93.3985,93.4614,93.3806,93.4614,6656.0
2022-08-15 12:25:00,104.02,104.08,103.99,104.05,5730.0,93.4524,93.5064,93.4255,93.4794,5730.0
2022-08-15 12:30:00,104.04,104.21,104.04,104.18,10097.0,93.4704,93.6231,93.4704,93.5962,10097.0
2022-08-15 12:35:00,104.18,104.23,104.17,104.17,4095.0,93.5962,93.6411,93.5872,93.5872,4095.0
2022-08-15 12:40:00,104.17,104.23,104.17,104.17,5062.0,93.5872,93.6411,93.5872,93.5872,5062.0
2022-08-15 12:45:00,104.19,104.19,104.1,104.14,5805.0,93.6052,93.6052,93.5243,93.5603,5805.0
2022-08-15 12:50:00,104.19,104.24,104.15,104.18,5026.0,93.6052,93.6501,93.5692,93.5962,5026.0
2022-08-15 12:55:00,104.21,104.24,104.17,104.17,4013.0,93.6231,93.6501,93.5872,93.5872,4013.0
2022-08-15 13:00:00,104.19,104.2,104.02,104.02,6271.0,93.6052,93.6142,93.4524,93.4524,6271.0
2022-08-15 13:05:00,104.03,104.15,104.03,104.13,4378.0,93.4614,93.5692,93.4614,93.5513,4378.0
2022-08-15 13:10:00,104.13,104.14,104.09,104.12,4278.0,93.5513,93.5603,93.5153,93.5423,4278.0
2022-08-15 13:15:00,104.1,104.15,104.09,104.12,6700.0,93.5243,93.5692,93.5153,93.5423,6700.0
2022-08-15 13:20:00,104.11,104.26,104.11,104.24,4706.0,93.5333,93.6681,93.5333,93.6501,4706.0
2022-08-15 13:25:00,104.22,104.27,104.21,104.23,6428.0,93.6321,93.677,93.6231,93.6411,6428.0
2022-08-15 13:30:00,104.27,104.38,104.27,104.38,10465.0,93.677,93.7759,93.677,93.7759,10465.0
2022-08-15 13:35:00,104.39,104.4,104.26,104.26,16551.0,93.7849,93.7938,93.6681,93.6681,16551.0
2022-08-15 13:40:00,104.28,104.35,104.26,104.3,22791.0,93.686,93.7489,93.6681,93.704,22791.0
2022-08-15 13:45:00,104.31,104.39,104.25,104.38,20642.0,93.713,93.7849,93.6591,93.7759,20642.0
2022-08-15 13:50:00,104.38,104.42,104.35,104.37,17704.0,93.7759,93.8118,93.7489,93.7669,17704.0
2022-08-15 13:55:00,104.37,104.43,104.36,104.4,8032.0,93.7669,93.8208,93.7579,93.7938,8032.0
2022-08-15 14:00:00,104.41,104.45,104.4,104.43,6023.0,93.8028,93.8388,93.7938,93.8208,6023.0
2022-08-15 14:05:00,104.43,104.47,104.4,104.45,9236.0,93.8208,93.8567,93.7938,93.8388,9236.0
2022-08-15 14:10:00,104.44,104.45,104.37,104.44,7752.0,93.8298,93.8388,93.7669,93.8298,7752.0
2022-08-15 14:15:00,104.44,104.46,104.39,104.44,10300.0,93.8298,93.8477,93.7849,93.8298,10300.0
2022-08-15 14:20:00,104.45,104.48,104.4,104.43,5620.0,93.8388,93.8657,93.7938,93.8208,5620.0
2022-08-15 14:25:00,104.44,104.47,104.39,104.47,12163.0,93.8298,93.8567,93.7849,93.8567,12163.0
2022-08-15 14:30:00,104.47,104.48,104.42,104.42,8190.0,93.8567,93.8657,93.8118,93.8118,8190.0
2022-08-15 14:35:00,104.4,104.47,104.4,104.45,9153.0,93.7938,93.8567,93.7938,93.8388,9153.0
2022-08-15 14:40:00,104.45,104.5,104.44,104.44,6619.0,93.8388,93.8837,93.8298,93.8298,6619.0
2022-08-15 14:45:00,104.43,104.47,104.39,104.45,5817.0,93.8208,93.8567,93.7849,93.8388,5817.0
2022-08-15 14:50:00,104.45,104.47,104.39,104.39,9590.0,93.8388,93.8567,93.7849,93.7849,9590.0
2022-08-15 14:55:00,104.42,104.43,104.38,104.41,6155.0,93.8118,93.8208,93.7759,93.8028,6155.0
2022-08-15 15:00:00,104.41,104.46,104.39,104.4,25111.0,93.8028,93.8477,93.7849,93.7938,25111.0
2022-08-15 15:05:00,104.4,104.42,104.36,104.38,11791.0,93.7938,93.8118,93.7579,93.7759,11791.0
2022-08-15 15:10:00,104.39,104.47,104.38,104.42,15135.0,93.7849,93.8567,93.7759,93.8118,15135.0
2022-08-15 15:15:00,104.4,104.41,104.29,104.3,9097.0,93.7938,93.8028,93.695,93.704,9097.0
2022-08-15 15:20:00,104.31,104.35,104.29,104.34,10473.0,93.713,93.7489,93.695,93.7399,10473.0
2022-08-15 15:25:00,104.34,104.36,104.29,104.34,9697.0,93.7399,93.7579,93.695,93.7399,9697.0
2022-08-15 15:30:00,104.35,104.48,104.35,104.48,18332.0,93.7489,93.8657,93.7489,93.8657,18332.0
2022-08-15 15:35:00,104.46,104.47,104.4,104.47,18136.0,93.8477,93.8567,93.7938,93.8567,18136.0
2022-08-15 15:40:00,104.48,104.5,104.41,104.41,14817.0,93.8657,93.8837,93.8028,93.8028,14817.0
2022-08-15 15:45:00,104.42,104.59,104.42,104.54,14418.0,93.8118,93.9645,93.8118,93.9196,14418.0
2022-08-15 15:50:00,104.55,104.57,104.46,104.57,41223.0,93.9286,93.9466,93.8477,93.9466,41223.0
2022-08-15 15:55:00,104.56,104.63,104.53,104.56,108726.0,93.9376,94.0005,93.9106,93.9376,108726.0
2022-08-16 09:30:00,103.88,104.46,103.88,104.41,29931.0,93.3267,93.8477,93.3267,93.8028,29931.0
2022-08-16 09:35:00,104.49,104.79,104.42,104.73,15470.0,93.8747,94.1442,93.8118,94.0903,15470.0
2022-08-16 09:40:00,104.74,104.86,104.73,104.79,14544.0,94.0993,94.2071,94.0903,94.1442,14544.0
2022-08-16 09:45:00,104.88,105.05,104.79,105.05,31911.0,94.2251,94.3778,94.1442,94.3778,31911.0
2022-08-16 09:50:00,105.01,105.03,104.79,104.79,10171.0,94.3419,94.3598,94.1442,94.1442,10171.0
2022-08-16 09:55:00,104.79,104.92,104.72,104.79,4202.0,94.1442,94.261,94.0813,94.1442,4202.0
2022-08-16 10:00:00,104.82,105.08,104.81,105.04,11039.0,94.1712,94.4048,94.1622,94.3688,11039.0
2022-08-16 10:05:00,105.03,105.06,104.97,105.04,7144.0,94.3598,94.3868,94.3059,94.3688,7144.0
2022-08-16 10:10:00,105.04,105.09,104.96,104.99,7734.0,94.3688,94.4137,94.2969,94.3239,7734.0
2022-08-16 10:15:00,105.02,105.11,105.01,105.04,11018.0,94.3509,94.4317,94.3419,94.3688,11018.0
2022-08-16 10:20:00,105.01,105.06,104.91,104.99,18856.0,94.3419,94.3868,94.252,94.3239,18856.0
2022-08-16 10:25:00,105.0,105.14,104.94,105.07,13501.0,94.3329,94.4587,94.279,94.3958,13501.0
2022-08-16 10:30:00,105.07,105.22,105.05,105.22,19179.0,94.3958,94.5305,94.3778,94.5305,19179.0
2022-08-16 10:35:00,105.22,105.26,105.09,105.11,8296.0,94.5305,94.5665,94.4137,94.4317,8296.0
2022-08-16 10:40:00,105.09,105.13,105.03,105.1,8308.0,94.4137,94.4497,94.3598,94.4227,8308.0
2022-08-16 10:45:00,105.1,105.23,105.06,105.12,9653.0,94.4227,94.5395,94.3868,94.4407,9653.0
2022-08-16 10:50:00,105.1,105.13,104.94,105.1,10490.0,94.4227,94.4497,94.279,94.4227,10490.0
2022-08-16 10:55:00,105.11,105.17,105.04,105.17,13549.0,94.4317,94.4856,94.3688,94.4856,13549.0
2022-08-16 11:00:00,105.17,105.22,105.07,105.13,8677.0,94.4856,94.5305,94.3958,94.4497,8677.0
2022-08-16 11:05:00,105.14,105.26,105.14,105.18,7148.0,94.4587,94.5665,94.4587,94.4946,7148.0
2022-08-16 11:10:00,105.17,105.2,105.08,105.16,6665.0,94.4856,94.5126,94.4048,94.4766,6665.0
2022-08-16 11:15:00,105.17,105.26,105.17,105.21,8276.0,94.4856,94.5665,94.4856,94.5216,8276.0
2022-08-16 11:20:00,105.21,105.27,105.18,105.23,17690.0,94.5216,94.5755,94.4946,94.5395,17690.0
2022-08-16 11:25:00,105.26,105.32,105.2,105.27,14284.0,94.5665,94.6204,94.5126,94.5755,14284.0
2022-08-16 11:30:00,105.24,105.28,105.19,105.27,11676.0,94.5485,94.5844,94.5036,94.5755,11676.0
2022-08-16 11:35:00,105.26,105.33,105.2,105.2,7386.0,94.5665,94.6294,94.5126,94.5126,7386.0
2022-08-16 11:40:00,105.2,105.2,105.1,105.15,35375.0,94.5126,94.5126,94.4227,94.4676,35375.0
2022-08-16 11:45:00,105.15,105.15,105.06,105.11,16241.0,94.4676,94.4676,94.3868,94.4317,16241.0
2022-08-16 11:50:00,105.1,105.18,105.09,105.17,6931.0,94.4227,94.4946,94.4137,94.4856,6931.0
2022-08-16 11:55:00,105.17,105.19,105.14,105.14,10180.0,94.4856,94.5036,94.4587,94.4587,10180.0
2022-08-16 12:00:00,105.14,105.14,105.09,105.1,9160.0,94.4587,94.4587,94.4137,94.4227,9160.0
2022-08-16 12:05:00,105.13,105.21,105.11,105.21,8766.0,94.4497,94.5216,94.4317,94.5216,8766.0
2022-08-16 12:10:00,105.28,105.39,105.28,105.34,7950.0,94.5844,94.6833,94.5844,94.6383,7950.0
2022-08-16 12:15:00,105.35,105.39,105.32,105.33,12284.0,94.6473,94.6833,94.6204,94.6294,12284.0
2022-08-16 12:20:00,105.34,105.42,105.33,105.4,10820.0,94.6383,94.7102,94.6294,94.6922,10820.0
2022-08-16 12:25:00,105.38,105.45,105.35,105.36,4193.0,94.6743,94.7372,94.6473,94.6563,4193.0
2022-08-16 12:30:00,105.36,105.41,105.34,105.38,5478.0,94.6563,94.7012,94.6383,94.6743,5478.0
2022-08-16 12:35:00,105.39,105.44,105.38,105.44,6084.0,94.6833,94.7282,94.6743,94.7282,6084.0
2022-08-16 12:40:00,105.42,105.43,105.3,105.31,3984.0,94.7102,94.7192,94.6024,94.6114,3984.0
2022-08-16 12:45:00,105.32,105.35,105.21,105.22,9751.0,94.6204,94.6473,94.5216,94.5305,9751.0
2022-08-16 12:50:00,105.2,105.2,105.06,105.08,5530.0,94.5126,94.5126,94.3868,94.4048,5530.0
2022-08-16 12:55:00,105.06,105.06,104.97,104.99,4677.0,94.3868,94.3868,94.3059,94.3239,4677.0
2022-08-16 13:00:00,104.98,105.05,104.94,105.01,9227.0,94.3149,94.3778,94.279,94.3419,9227.0
2022-08-16 13:05:00,105.01,105.06,104.97,104.99,11602.0,94.3419,94.3868,94.3059,94.3239,11602.0
2022-08-16 13:10:00,104.99,104.99,104.94,104.97,8181.0,94.3239,94.3239,94.279,94.3059,8181.0
2022-08-16 13:15:00,104.96,104.96,104.81,104.81,14089.0,94.2969,94.2969,94.1622,94.1622,14089.0
2022-08-16 13:20:00,104.81,104.86,104.78,104.79,10815.0,94.1622,94.2071,94.1352,94.1442,10815.0
2022-08-16 13:25:00,104.8,104.84,104.78,104.81,9182.0,94.1532,94.1891,94.1352,94.1622,9182.0
2022-08-16 13:30:00,104.8,104.81,104.71,104.73,12575.0,94.1532,94.1622,94.0723,94.0903,12575.0
2022-08-16 13:35:00,104.74,104.74,104.67,104.74,11696.0,94.0993,94.0993,94.0364,94.0993,11696.0
2022-08-16 13:40:00,104.74,104.78,104.73,104.76,16405.0,94.0993,94.1352,94.0903,94.1173,16405.0
2022-08-16 13:45:00,104.76,104.9,104.76,104.88,15304.0,94.1173,94.243,94.1173,94.2251,15304.0
2022-08-16 13:50:00,104.88,104.92,104.81,104.82,13245.0,94.2251,94.261,94.1622,94.1712,13245.0
2022-08-16 13:55:00,104.81,104.83,104.77,104.83,13526.0,94.1622,94.1802,94.1263,94.1802,13526.0
2022-08-16 14:00:00,104.81,104.93,104.8,104.86,16443.0,94.1622,94.27,94.1532,94.2071,16443.0
2022-08-16 14:05:00,104.86,104.9,104.82,104.89,15824.0,94.2071,94.243,94.1712,94.2341,15824.0
2022-08-16 14:10:00,104.89,104.92,104.77,104.78,9440.0,94.2341,94.261,94.1263,94.1352,9440.0
2022-08-16 14:15:00,104.79,104.86,104.75,104.75,6866.0,94.1442,94.2071,94.1083,94.1083,6866.0
2022-08-16 14:20:00,104.75,104.76,104.71,104.72,11703.0,94.1083,94.1173,94.0723,94.0813,11703.0
2022-08-16 14:25:00,104.72,104.73,104.65,104.7,9466.0,94.0813,94.0903,94.0184,94.0634,9466.0
2022-08-16 14:30:00,104.7,104.76,104.61,104.63,41438.0,94.0634,94.1173,93.9825,94.0005,41438.0
2022-08-16 14:35:00,104.64,104.71,104.45,104.45,20384.0,94.0095,94.0723,93.8388,93.8388,20384.0
2022-08-16 14:40:00,104.44,104.49,104.36,104.47,17672.0,93.8298,93.8747,93.7579,93.8567,17672.0
2022-08-16 14:45:00,104.46,104.46,104.24,104.25,14803.0,93.8477,93.8477,93.6501,93.6591,14803.0
2022-08-16 14:50:00,104.22,104.25,104.18,104.21,10273.0,93.6321,93.6591,93.5962,93.6231,10273.0
2022-08-16 14:55:00,104.22,104.31,104.22,104.24,13426.0,93.6321,93.713,93.6321,93.6501,13426.0
2022-08-16 15:00:00,104.23,104.28,104.2,104.26,13483.0,93.6411,93.686,93.6142,93.6681,13483.0
2022-08-16 15:05:00,104.25,104.31,104.23,104.29,12110.0,93.6591,93.713,93.6411,93.695,12110.0
2022-08-16 15:10:00,104.27,104.27,104.18,104.23,11508.0,93.677,93.677,93.5962,93.6411,11508.0
2022-08-16 15:15:00,104.23,104.32,104.2,104.3,14001.0,93.6411,93.722,93.6142,93.704,14001.0
2022-08-16 15:20:00,104.32,104.36,104.28,104.34,13477.0,93.722,93.7579,93.686,93.7399,13477.0
2022-08-16 15:25:00,104.35,104.36,104.25,104.27,13985.0,93.7489,93.7579,93.6591,93.677,13985.0
2022-08-16 15:30:00,104.27,104.36,104.22,104.36,21761.0,93.677,93.7579,93.6321,93.7579,21761.0
2022-08-16 15:35:00,104.35,104.39,104.3,104.36,16781.0,93.7489,93.7849,93.704,93.7579,16781.0
2022-08-16 15:40:00,104.34,104.43,104.3,104.43,23146.0,93.7399,93.8208,93.704,93.8208,23146.0
2022-08-16 15:45:00,104.42,104.59,104.42,104.56,29129.0,93.8118,93.9645,93.8118,93.9376,29129.0
2022-08-16 15:50:00,104.57,104.57,104.45,104.52,46277.0,93.9466,93.9466,93.8388,93.9017,46277.0
2022-08-16 15:55:00,104.52,104.52,104.4,104.46,118685.0,93.9017,93.9017,93.7938,93.8477,118685.0
2022-08-17 09:30:00,103.94,104.49,103.82,104.48,44523.0,93.3806,93.8747,93.2728,93.8657,44523.0
2022-08-17 09:35:00,104.49,104.56,104.32,104.56,7880.0,93.8747,93.9376,93.722,93.9376,7880.0
2022-08-17 09:40:00,104.54,104.78,104.49,104.69,7920.0,93.9196,94.1352,93.8747,94.0544,7920.0
2022-08-17 09:45:00,104.67,105.02,104.62,105.02,13806.0,94.0364,94.3509,93.9915,94.3509,13806.0
2022-08-17 09:50:00,105.01,105.15,104.87,104.89,10320.0,94.3419,94.4676,94.2161,94.2341,10320.0
2022-08-17 09:55:00,104.86,104.95,104.58,104.63,14819.0,94.2071,94.288,93.9556,94.0005,14819.0
2022-08-17 10:00:00,104.65,104.85,104.61,104.8,14661.0,94.0184,94.1981,93.9825,94.1532,14661.0
2022-08-17 10:05:00,104.78,104.95,104.78,104.94,13339.0,94.1352,94.288,94.1352,94.279,13339.0
2022-08-17 10:10:00,104.94,105.08,104.85,105.06,8415.0,94.279,94.4048,94.1981,94.3868,8415.0
2022-08-17 10:15:00,105.07,105.07,104.93,104.99,8936.0,94.3958,94.3958,94.27,94.3239,8936.0
2022-08-17 10:20:00,104.99,105.07,104.97,104.97,5939.0,94.3239,94.3958,94.3059,94.3059,5939.0
2022-08-17 10:25:00,104.96,104.96,104.84,104.88,6162.0,94.2969,94.2969,94.1891,94.2251,6162.0
2022-08-17 10:30:00,104.84,104.99,104.84,104.97,13274.0,94.1891,94.3239,94.1891,94.3059,13274.0
2022-08-17 10:35:00,105.02,105.03,104.9,104.95,6514.0,94.3509,94.3598,94.243,94.288,6514.0
2022-08-17 10:40:00,104.94,104.98,104.87,104.93,7880.0,94.279,94.3149,94.2161,94.27,7880.0
2022-08-17 10:45:00,104.95,105.07,104.95,105.07,11417.0,94.288,94.3958,94.288,94.3958,11417.0
2022-08-17 10:50:00,105.07,105.08,104.78,104.79,10232.0,94.3958,94.4048,94.1352,94.1442,10232.0
2022-08-17 10:55:00,104.79,104.83,104.65,104.65,14645.0,94.1442,94.1802,94.0184,94.0184,14645.0
2022-08-17 11:00:00,104.67,104.68,104.52,104.58,19403.0,94.0364,94.0454,93.9017,93.9556,19403.0
2022-08-17 11:05:00,104.58,104.58,104.39,104.4,26387.0,93.9556,93.9556,93.7849,93.7938,26387.0
2022-08-17 11:10:00,104.41,104.49,104.35,104.49,15621.0,93.8028,93.8747,93.7489,93.8747,15621.0
2022-08-17 11:15:00,104.45,104.56,104.45,104.56,9622.0,93.8388,93.9376,93.8388,93.9376,9622.0
2022-08-17 11:20:00,104.57,104.66,104.52,104.64,19481.0,93.9466,94.0274,93.9017,94.0095,19481.0
2022-08-17 11:25:00,104.64,104.75,104.6,104.61,19697.0,94.0095,94.1083,93.9735,93.9825,19697.0
2022-08-17 11:30:00,104.6,104.72,104.6,104.7,6553.0,93.9735,94.0813,93.9735,94.0634,6553.0
2022-08-17 11:35:00,104.71,104.74,104.64,104.64,4461.0,94.0723,94.0993,94.0095,94.0095,4461.0
2022-08-17 11:40:00,104.63,104.63,104.49,104.51,6544.0,94.0005,94.0005,93.8747,93.8927,6544.0
2022-08-17 11:45:00,104.51,104.52,104.3,104.33,13751.0,93.8927,93.9017,93.704,93.731,13751.0
2022-08-17 11:50:00,104.31,104.38,104.29,104.35,14168.0,93.713,93.7759,93.695,93.7489,14168.0
2022-08-17 11:55:00,104.33,104.37,104.24,104.25,11543.0,93.731,93.7669,93.6501,93.6591,11543.0
2022-08-17 12:00:00,104.19,104.29,104.19,104.25,7830.0,93.6052,93.695,93.6052,93.6591,7830.0
2022-08-17 12:05:00,104.25,104.45,104.25,104.45,8878.0,93.6591,93.8388,93.6591,93.8388,8878.0
2022-08-17 12:10:00,104.44,104.54,104.42,104.53,6195.0,93.8298,93.9196,93.8118,93.9106,6195.0
2022-08-17 12:15:00,104.56,104.66,104.55,104.64,12094.0,93.9376,94.0274,93.9286,94.0095,12094.0
2022-08-17 12:20:00,104.64,104.64,104.51,104.53,9870.0,94.0095,94.0095,93.8927,93.9106,9870.0
2022-08-17 12:25:00,104.52,104.52,104.44,104.51,8219.0,93.9017,93.9017,93.8298,93.8927,8219.0
2022-08-17 12:30:00,104.51,104.52,104.43,104.47,6951.0,93.8927,93.9017,93.8208,93.8567,6951.0
2022-08-17 12:35:00,104.47,104.54,104.45,104.48,9056.0,93.8567,93.9196,93.8388,93.8657,9056.0
2022-08-17 12:40:00,104.51,104.58,104.47,104.57,6472.0,93.8927,93.9556,93.8567,93.9466,6472.0
2022-08-17 12:45:00,104.61,104.67,104.61,104.63,6856.0,93.9825,94.0364,93.9825,94.0005,6856.0
2022-08-17 12:50:00,104.61,104.66,104.6,104.61,2835.0,93.9825,94.0274,93.9735,93.9825,2835.0
2022-08-17 12:55:00,104.62,104.67,104.52,104.54,4898.0,93.9915,94.0364,93.9017,93.9196,4898.0
2022-08-17 13:00:00,104.5,104.57,104.48,104.55,5283.0,93.8837,93.9466,93.8657,93.9286,5283.0
2022-08-17 13:05:00,104.57,104.6,104.53,104.55,3510.0,93.9466,93.9735,93.9106,93.9286,3510.0
2022-08-17 13:10:00,104.56,104.65,104.56,104.63,2705.0,93.9376,94.0184,93.9376,94.0005,2705.0
2022-08-17 13:15:00,104.6,104.63,104.51,104.52,5344.0,93.9735,94.0005,93.8927,93.9017,5344.0
2022-08-17 13:20:00,104.54,104.6,104.54,104.56,4976.0,93.9196,93.9735,93.9196,93.9376,4976.0
2022-08-17 13:25:00,104.56,104.61,104.52,104.56,7147.0,93.9376,93.9825,93.9017,93.9376,7147.0
2022-08-17 13:30:00,104.57,104.59,104.51,104.56,3814.0,93.9466,93.9645,93.8927,93.9376,3814.0
2022-08-17 13:35:00,104.56,104.6,104.54,104.58,6112.0,93.9376,93.9735,93.9196,93.9556,6112.0
2022-08-17 13:40:00,104.6,104.66,104.6,104.6,6803.0,93.9735,94.0274,93.9735,93.9735,6803.0
2022-08-17 13:45:00,104.59,104.61,104.54,104.61,5500.0,93.9645,93.9825,93.9196,93.9825,5500.0
2022-08-17 13:50:00,104.63,104.67,104.62,104.67,4747.0,94.0005,94.0364,93.9915,94.0364,4747.0
2022-08-17 13:55:00,104.67,104.68,104.65,104.66,4827.0,94.0364,94.0454,94.0184,94.0274,4827.0
2022-08-17 14:00:00,104.67,104.86,104.61,104.72,17116.0,94.0364,94.2071,93.9825,94.0813,17116.0
2022-08-17 14:05:00,104.72,104.8,104.66,104.8,7355.0,94.0813,94.1532,94.0274,94.1532,7355.0
2022-08-17 14:10:00,104.7,104.79,104.64,104.74,8854.0,94.0634,94.1442,94.0095,94.0993,8854.0
2022-08-17 14:15:00,104.81,104.84,104.66,104.71,7955.0,94.1622,94.1891,94.0274,94.0723,7955.0
2022-08-17 14:20:00,104.71,104.71,104.56,104.57,5861.0,94.0723,94.0723,93.9376,93.9466,5861.0
2022-08-17 14:25:00,104.6,104.67,104.56,104.65,8555.0,93.9735,94.0364,93.9376,94.0184,8555.0
2022-08-17 14:30:00,104.66,104.7,104.61,104.66,8206.0,94.0274,94.0634,93.9825,94.0274,8206.0
2022-08-17 14:35:00,104.68,104.77,104.68,104.76,9349.0,94.0454,94.1263,94.0454,94.1173,9349.0
2022-08-17 14:40:00,104.76,104.76,104.64,104.66,10400.0,94.1173,94.1173,94.0095,94.0274,10400.0
2022-08-17 14:45:00,104.64,104.7,104.64,104.68,8756.0,94.0095,94.0634,94.0095,94.0454,8756.0
2022-08-17 14:50:00,104.69,104.72,104.64,104.65,5653.0,94.0544,94.0813,94.0095,94.0184,5653.0
2022-08-17 14:55:00,104.67,104.72,104.58,104.58,7167.0,94.0364,94.0813,93.9556,93.9556,7167.0
2022-08-17 15:00:00,104.56,104.61,104.51,104.61,7017.0,93.9376,93.9825,93.8927,93.9825,7017.0
2022-08-17 15:05:00,104.62,104.64,104.57,104.58,9420.0,93.9915,94.0095,93.9466,93.9556,9420.0
2022-08-17 15:10:00,104.59,104.63,104.4,104.49,10745.0,93.9645,94.0005,93.7938,93.8747,10745.0
2022-08-17 15:15:00,104.49,104.49,104.32,104.32,8569.0,93.8747,93.8747,93.722,93.722,8569.0
2022-08-17 15:20:00,104.31,104.4,104.27,104.35,10169.0,93.713,93.7938,93.677,93.7489,10169.0
2022-08-17 15:25:00,104.36,104.48,104.35,104.46,14893.0,93.7579,93.8657,93.7489,93.8477,14893.0
2022-08-17 15:30:00,104.46,104.56,104.44,104.54,16429.0,93.8477,93.9376,93.8298,93.9196,16429.0
2022-08-17 15:35:00,104.53,104.55,104.46,104.51,24077.0,93.9106,93.9286,93.8477,93.8927,24077.0
2022-08-17 15:40:00,104.51,104.62,104.51,104.62,19917.0,93.8927,93.9915,93.8927,93.9915,19917.0
2022-08-17 15:45:00,104.61,104.62,104.43,104.44,29451.0,93.9825,93.9915,93.8208,93.8298,29451.0
2022-08-17 15:50:00,104.44,104.47,104.3,104.4,63396.0,93.8298,93.8567,93.704,93.7938,63396.0
2022-08-17 15:55:00,104.39,104.4,104.28,104.33,146195.0,93.7849,93.7938,93.686,93.731,146195.0
2022-08-18 09:30:00,104.59,105.21,104.56,105.21,35450.0,93.9645,94.5216,93.9376,94.5216,35450.0
2022-08-18 09:35:00,105.2,105.2,104.81,104.9,10255.0,94.5126,94.5126,94.1622,94.243,10255.0
2022-08-18 09:40:00,104.94,104.95,104.77,104.79,4657.0,94.279,94.288,94.1263,94.1442,4657.0
2022-08-18 09:45:00,104.83,105.17,104.83,105.1,13932.0,94.1802,94.4856,94.1802,94.4227,13932.0
2022-08-18 09:50:00,105.12,105.15,105.0,105.07,4816.0,94.4407,94.4676,94.3329,94.3958,4816.0
2022-08-18 09:55:00,105.09,105.18,105.0,105.16,5893.0,94.4137,94.4946,94.3329,94.4766,5893.0
2022-08-18 10:00:00,105.19,105.25,105.12,105.23,5696.0,94.5036,94.5575,94.4407,94.5395,5696.0
2022-08-18 10:05:00,105.21,105.3,105.09,105.29,19143.0,94.5216,94.6024,94.4137,94.5934,19143.0
2022-08-18 10:10:00,105.33,105.34,105.29,105.33,9525.0,94.6294,94.6383,94.5934,94.6294,9525.0
2022-08-18 10:15:00,105.35,105.35,105.27,105.3,24020.0,94.6473,94.6473,94.5755,94.6024,24020.0
2022-08-18 10:20:00,105.31,105.33,105.21,105.33,9891.0,94.6114,94.6294,94.5216,94.6294,9891.0
2022-08-18 10:25:00,105.39,105.48,105.33,105.34,28464.0,94.6833,94.7641,94.6294,94.6383,28464.0
2022-08-18 10:30:00,105.36,105.37,105.23,105.3,10144.0,94.6563,94.6653,94.5395,94.6024,10144.0
2022-08-18 10:35:00,105.29,105.35,105.22,105.33,23917.0,94.5934,94.6473,94.5305,94.6294,23917.0
2022-08-18 10:40:00,105.32,105.46,105.3,105.38,14491.0,94.6204,94.7462,94.6024,94.6743,14491.0
2022-08-18 10:45:00,105.39,105.4,105.27,105.31,6648.0,94.6833,94.6922,94.5755,94.6114,6648.0
2022-08-18 10:50:00,105.29,105.35,105.22,105.33,9024.0,94.5934,94.6473,94.5305,94.6294,9024.0
2022-08-18 10:55:00,105.32,105.38,105.23,105.35,6907.0,94.6204,94.6743,94.5395,94.6473,6907.0
2022-08-18 11:00:00,105.35,105.43,105.35,105.38,6465.0,94.6473,94.7192,94.6473,94.6743,6465.0
2022-08-18 11:05:00,105.38,105.39,105.28,105.35,6104.0,94.6743,94.6833,94.5844,94.6473,6104.0
2022-08-18 11:10:00,105.36,105.39,105.3,105.34,10019.0,94.6563,94.6833,94.6024,94.6383,10019.0
2022-08-18 11:15:00,105.34,105.37,105.29,105.3,24617.0,94.6383,94.6653,94.5934,94.6024,24617.0
2022-08-18 11:20:00,105.32,105.39,105.3,105.39,12600.0,94.6204,94.6833,94.6024,94.6833,12600.0
2022-08-18 11:25:00,105.38,105.4,105.29,105.32,10254.0,94.6743,94.6922,94.5934,94.6204,10254.0
2022-08-18 11:30:00,105.34,105.34,105.23,105.23,9182.0,94.6383,94.6383,94.5395,94.5395,9182.0
2022-08-18 11:35:00,105.22,105.33,105.21,105.26,11092.0,94.5305,94.6294,94.5216,94.5665,11092.0
2022-08-18 11:40:00,105.26,105.26,105.15,105.23,7324.0,94.5665,94.5665,94.4676,94.5395,7324.0
2022-08-18 11:45:00,105.26,105.35,105.23,105.32,25022.0,94.5665,94.6473,94.5395,94.6204,25022.0
2022-08-18 11:50:00,105.37,105.37,105.27,105.27,9195.0,94.6653,94.6653,94.5755,94.5755,9195.0
2022-08-18 11:55:00,105.24,105.24,105.15,105.17,5124.0,94.5485,94.5485,94.4676,94.4856,5124.0
2022-08-18 12:00:00,105.18,105.28,105.18,105.28,12896.0,94.4946,94.5844,94.4946,94.5844,12896.0
2022-08-18 12:05:00,105.28,105.29,105.24,105.27,5248.0,94.5844,94.5934,94.5485,94.5755,5248.0
2022-08-18 12:10:00,105.27,105.32,105.25,105.25,10172.0,94.5755,94.6204,94.5575,94.5575,10172.0
2022-08-18 12:15:00,105.25,105.29,105.23,105.26,8744.0,94.5575,94.5934,94.5395,94.5665,8744.0
2022-08-18 12:20:00,105.25,105.25,105.16,105.17,12424.0,94.5575,94.5575,94.4766,94.4856,12424.0
2022-08-18 12:25:00,105.18,105.21,105.06,105.12,16005.0,94.4946,94.5216,94.3868,94.4407,16005.0
2022-08-18 12:30:00,105.13,105.14,105.02,105.09,13127.0,94.4497,94.4587,94.3509,94.4137,13127.0
2022-08-18 12:35:00,105.08,105.08,105.0,105.06,5727.0,94.4048,94.4048,94.3329,94.3868,5727.0
2022-08-18 12:40:00,105.07,105.07,104.9,104.94,14814.0,94.3958,94.3958,94.243,94.279,14814.0
2022-08-18 12:45:00,104.93,104.96,104.82,104.86,5624.0,94.27,94.2969,94.1712,94.2071,5624.0
2022-08-18 12:50:00,104.86,104.86,104.74,104.75,7071.0,94.2071,94.2071,94.0993,94.1083,7071.0
2022-08-18 12:55:00,104.76,104.79,104.72,104.75,14231.0,94.1173,94.1442,94.0813,94.1083,14231.0
2022-08-18 13:00:00,104.75,104.78,104.65,104.67,48318.0,94.1083,94.1352,94.0184,94.0364,48318.0
2022-08-18 13:05:00,104.67,104.75,104.67,104.68,6221.0,94.0364,94.1083,94.0364,94.0454,6221.0
2022-08-18 13:10:00,104.67,104.74,104.65,104.65,15045.0,94.0364,94.0993,94.0184,94.0184,15045.0
2022-08-18 13:15:00,104.64,104.65,104.56,104.59,7094.0,94.0095,94.0184,93.9376,93.9645,7094.0
2022-08-18 13:20:00,104.6,104.62,104.55,104.58,6660.0,93.9735,93.9915,93.9286,93.9556,6660.0
2022-08-18 13:25:00,104.61,104.66,104.58,104.62,6329.0,93.9825,94.0274,93.9556,93.9915,6329.0
2022-08-18 13:30:00,104.63,104.64,104.56,104.6,14462.0,94.0005,94.0095,93.9376,93.9735,14462.0
2022-08-18 13:35:00,104.59,104.6,104.54,104.59,10737.0,93.9645,93.9735,93.9196,93.9645,10737.0
2022-08-18 13:40:00,104.58,104.61,104.57,104.57,14441.0,93.9556,93.9825,93.9466,93.9466,14441.0
2022-08-18 13:45:00,104.57,104.59,104.47,104.47,7599.0,93.9466,93.9645,93.8567,93.8567,7599.0
2022-08-18 13:50:00,104.48,104.54,104.46,104.51,8762.0,93.8657,93.9196,93.8477,93.8927,8762.0
2022-08-18 13:55:00,104.53,104.55,104.43,104.49,9065.0,93.9106,93.9286,93.8208,93.8747,9065.0
2022-08-18 14:00:00,104.5,104.51,104.47,104.48,10993.0,93.8837,93.8927,93.8567,93.8657,10993.0
2022-08-18 14:05:00,104.48,104.59,104.45,104.59,32758.0,93.8657,93.9645,93.8388,93.9645,32758.0
2022-08-18 14:10:00,104.58,104.59,104.45,104.48,12301.0,93.9556,93.9645,93.8388,93.8657,12301.0
2022-08-18 14:15:00,104.49,104.51,104.45,104.5,13176.0,93.8747,93.8927,93.8388,93.8837,13176.0
2022-08-18 14:20:00,104.5,104.51,104.44,104.48,12113.0,93.8837,93.8927,93.8298,93.8657,12113.0
2022-08-18 14:25:00,104.5,104.52,104.46,104.48,20221.0,93.8837,93.9017,93.8477,93.8657,20221.0
2022-08-18 14:30:00,104.48,104.48,104.4,104.43,14090.0,93.8657,93.8657,93.7938,93.8208,14090.0
2022-08-18 14:35:00,104.41,104.51,104.41,104.49,11678.0,93.8028,93.8927,93.8028,93.8747,11678.0
2022-08-18 14:40:00,104.49,104.53,104.47,104.5,33775.0,93.8747,93.9106,93.8567,93.8837,33775.0
2022-08-18 14:45:00,104.5,104.51,104.37,104.38,20936.0,93.8837,93.8927,93.7669,93.7759,20936.0
2022-08-18 14:50:00,104.37,104.47,104.36,104.46,24215.0,93.7669,93.8567,93.7579,93.8477,24215.0
2022-08-18 14:55:00,104.45,104.5,104.43,104.45,17281.0,93.8388,93.8837,93.8208,93.8388,17281.0
2022-08-18 15:00:00,104.45,104.46,104.4,104.42,16496.0,93.8388,93.8477,93.7938,93.8118,16496.0
2022-08-18 15:05:00,104.42,104.45,104.36,104.37,22493.0,93.8118,93.8388,93.7579,93.7669,22493.0
2022-08-18 15:10:00,104.37,104.43,104.37,104.41,11975.0,93.7669,93.8208,93.7669,93.8028,11975.0
2022-08-18 15:15:00,104.42,104.49,104.39,104.48,24026.0,93.8118,93.8747,93.7849,93.8657,24026.0
2022-08-18 15:20:00,104.48,104.5,104.38,104.4,14590.0,93.8657,93.8837,93.7759,93.7938,14590.0
2022-08-18 15:25:00,104.39,104.41,104.32,104.33,20656.0,93.7849,93.8028,93.722,93.731,20656.0
2022-08-18 15:30:00,104.32,104.35,104.3,104.3,33704.0,93.722,93.7489,93.704,93.704,33704.0
2022-08-18 15:35:00,104.3,104.32,104.26,104.27,33356.0,93.704,93.722,93.6681,93.677,33356.0
2022-08-18 15:40:00,104.28,104.42,104.28,104.37,35369.0,93.686,93.8118,93.686,93.7669,35369.0
2022-08-18 15:45:00,104.38,104.38,104.28,104.3,42358.0,93.7759,93.7759,93.686,93.704,42358.0
2022-08-18 15:50:00,104.29,104.31,104.25,104.28,86092.0,93.695,93.713,93.6591,93.686,86092.0
2022-08-18 15:55:00,104.29,104.4,104.23,104.38,128628.0,93.695,93.7938,93.6411,93.7759,128628.0
2022-08-19 09:30:00,104.29,104.8,104.06,104.56,135930.0,93.695,94.1532,93.4884,93.9376,135930.0
2022-08-19 09:35:00,104.56,104.64,104.43,104.53,23221.0,93.9376,94.0095,93.8208,93.9106,23221.0
2022-08-19 09:40:00,104.55,104.76,104.54,104.61,16163.0,93.9286,94.1173,93.9196,93.9825,16163.0
2022-08-19 09:45:00,104.57,104.62,104.51,104.62,17233.0,93.9466,93.9915,93.8927,93.9915,17233.0
2022-08-19 09:50:00,104.63,104.68,104.15,104.15,12441.0,94.0005,94.0454,93.5692,93.5692,12441.0
2022-08-19 09:55:00,104.15,104.24,103.97,104.24,7395.0,93.5692,93.6501,93.4075,93.6501,7395.0
2022-08-19 10:00:00,104.2,104.42,104.19,104.37,7081.0,93.6142,93.8118,93.6052,93.7669,7081.0
2022-08-19 10:05:00,104.35,104.42,104.26,104.3,13419.0,93.7489,93.8118,93.6681,93.704,13419.0
2022-08-19 10:10:00,104.32,104.55,104.32,104.46,6290.0,93.722,93.9286,93.722,93.8477,6290.0
2022-08-19 10:15:00,104.46,104.5,104.37,104.42,19928.0,93.8477,93.8837,93.7669,93.8118,19928.0
2022-08-19 10:20:00,104.41,104.56,104.35,104.5,15858.0,93.8028,93.9376,93.7489,93.8837,15858.0
2022-08-19 10:25:00,104.51,104.65,104.49,104.6,14998.0,93.8927,94.0184,93.8747,93.9735,14998.0
2022-08-19 10:30:00,104.63,104.69,104.52,104.55,14632.0,94.0005,94.0544,93.9017,93.9286,14632.0
2022-08-19 10:35:00,104.49,104.6,104.46,104.48,19060.0,93.8747,93.9735,93.8477,93.8657,19060.0
2022-08-19 10:40:00,104.48,104.54,104.46,104.48,15427.0,93.8657,93.9196,93.8477,93.8657,15427.0
2022-08-19 10:45:00,104.48,104.53,104.46,104.48,13732.0,93.8657,93.9106,93.8477,93.8657,13732.0
2022-08-19 10:50:00,104.5,104.61,104.46,104.6,16213.0,93.8837,93.9825,93.8477,93.9735,16213.0
2022-08-19 10:55:00,104.6,104.6,104.46,104.51,5386.0,93.9735,93.9735,93.8477,93.8927,5386.0
2022-08-19 11:00:00,104.54,104.61,104.51,104.54,10514.0,93.9196,93.9825,93.8927,93.9196,10514.0
2022-08-19 11:05:00,104.56,104.56,104.45,104.46,10072.0,93.9376,93.9376,93.8388,93.8477,10072.0
2022-08-19 11:10:00,104.48,104.49,104.41,104.41,8629.0,93.8657,93.8747,93.8028,93.8028,8629.0
2022-08-19 11:15:00,104.45,104.45,104.37,104.37,8921.0,93.8388,93.8388,93.7669,93.7669,8921.0
2022-08-19 11:20:00,104.36,104.54,104.32,104.54,34040.0,93.7579,93.9196,93.722,93.9196,34040.0
2022-08-19 11:25:00,104.53,104.64,104.51,104.6,9503.0,93.9106,94.0095,93.8927,93.9735,9503.0
2022-08-19 11:30:00,104.61,104.68,104.56,104.64,20689.0,93.9825,94.0454,93.9376,94.0095,20689.0
2022-08-19 11:35:00,104.64,104.68,104.6,104.62,21052.0,94.0095,94.0454,93.9735,93.9915,21052.0
2022-08-19 11:40:00,104.63,104.65,104.59,104.6,16201.0,94.0005,94.0184,93.9645,93.9735,16201.0
2022-08-19 11:45:00,104.57,104.65,104.47,104.65,42006.0,93.9466,94.0184,93.8567,94.0184,42006.0
2022-08-19 11:50:00,104.65,104.69,104.57,104.62,15262.0,94.0184,94.0544,93.9466,93.9915,15262.0
2022-08-19 11:55:00,104.62,104.72,104.6,104.72,20538.0,93.9915,94.0813,93.9735,94.0813,20538.0
2022-08-19 12:00:00,104.72,104.73,104.56,104.6,14367.0,94.0813,94.0903,93.9376,93.9735,14367.0
2022-08-19 12:05:00,104.61,104.71,104.59,104.71,13094.0,93.9825,94.0723,93.9645,94.0723,13094.0
2022-08-19 12:10:00,104.71,104.85,104.71,104.84,17456.0,94.0723,94.1981,94.0723,94.1891,17456.0
2022-08-19 12:15:00,104.84,104.84,104.76,104.83,14907.0,94.1891,94.1891,94.1173,94.1802,14907.0
2022-08-19 12:20:00,104.83,104.88,104.79,104.84,17946.0,94.1802,94.2251,94.1442,94.1891,17946.0
2022-08-19 12:25:00,104.83,104.86,104.77,104.8,23940.0,94.1802,94.2071,94.1263,94.1532,23940.0
2022-08-19 12:30:00,104.8,104.86,104.79,104.84,19068.0,94.1532,94.2071,94.1442,94.1891,19068.0
2022-08-19 12:35:00,104.84,105.05,104.84,105.04,15678.0,94.1891,94.3778,94.1891,94.3688,15678.0
2022-08-19 12:40:00,105.04,105.1,105.0,105.08,26168.0,94.3688,94.4227,94.3329,94.4048,26168.0
2022-08-19 12:45:00,105.06,105.16,105.05,105.11,3531.0,94.3868,94.4766,94.3778,94.4317,3531.0
2022-08-19 12:50:00,105.1,105.14,105.06,105.13,12464.0,94.4227,94.4587,94.3868,94.4497,12464.0
2022-08-19 12:55:00,105.14,105.15,105.01,105.01,3304.0,94.4587,94.4676,94.3419,94.3419,3304.0
2022-08-19 13:00:00,104.99,105.03,104.96,104.97,12285.0,94.3239,94.3598,94.2969,94.3059,12285.0
2022-08-19 13:05:00,104.95,105.02,104.95,105.0,27459.0,94.288,94.3509,94.288,94.3329,27459.0
2022-08-19 13:10:00,105.0,105.07,105.0,105.03,14889.0,94.3329,94.3958,94.3329,94.3598,14889.0
2022-08-19 13:15:00,105.06,105.12,105.06,105.11,8416.0,94.3868,94.4407,94.3868,94.4317,8416.0
2022-08-19 13:20:00,105.12,105.19,105.12,105.18,10338.0,94.4407,94.5036,94.4407,94.4946,10338.0
2022-08-19 13:25:00,105.17,105.18,105.1,105.16,9738.0,94.4856,94.4946,94.4227,94.4766,9738.0
2022-08-19 13:30:00,105.15,105.16,104.99,105.07,12489.0,94.4676,94.4766,94.3239,94.3958,12489.0
2022-08-19 13:35:00,105.05,105.09,105.02,105.05,8051.0,94.3778,94.4137,94.3509,94.3778,8051.0
2022-08-19 13:40:00,105.01,105.09,105.01,105.05,11664.0,94.3419,94.4137,94.3419,94.3778,11664.0
2022-08-19 13:45:00,105.05,105.13,105.04,105.09,12828.0,94.3778,94.4497,94.3688,94.4137,12828.0
2022-08-19 13:50:00,105.09,105.14,105.06,105.12,10148.0,94.4137,94.4587,94.3868,94.4407,10148.0
2022-08-19 13:55:00,105.13,105.19,105.12,105.18,3858.0,94.4497,94.5036,94.4407,94.4946,3858.0
2022-08-19 14:00:00,105.17,105.34,105.16,105.32,26184.0,94.4856,94.6383,94.4766,94.6204,26184.0
2022-08-19 14:05:00,105.32,105.35,105.18,105.23,12394.0,94.6204,94.6473,94.4946,94.5395,12394.0
2022-08-19 14:10:00,105.23,105.24,105.07,105.09,8345.0,94.5395,94.5485,94.3958,94.4137,8345.0
2022-08-19 14:15:00,105.08,105.12,105.02,105.06,9646.0,94.4048,94.4407,94.3509,94.3868,9646.0
2022-08-19 14:20:00,105.06,105.18,105.05,105.18,10693.0,94.3868,94.4946,94.3778,94.4946,10693.0
2022-08-19 14:25:00,105.18,105.21,105.15,105.2,5307.0,94.4946,94.5216,94.4676,94.5126,5307.0
2022-08-19 14:30:00,105.19,105.2,105.08,105.1,6813.0,94.5036,94.5126,94.4048,94.4227,6813.0
2022-08-19 14:35:00,105.09,105.09,105.0,105.0,5150.0,94.4137,94.4137,94.3329,94.3329,5150.0
2022-08-19 14:40:00,104.98,104.98,104.87,104.89,7243.0,94.3149,94.3149,94.2161,94.2341,7243.0
2022-08-19 14:45:00,104.91,104.92,104.82,104.88,5339.0,94.252,94.261,94.1712,94.2251,5339.0
2022-08-19 14:50:00,104.88,104.89,104.78,104.8,4931.0,94.2251,94.2341,94.1352,94.1532,4931.0
2022-08-19 14:55:00,104.8,104.83,104.74,104.81,18374.0,94.1532,94.1802,94.0993,94.1622,18374.0
2022-08-19 15:00:00,104.81,104.82,104.69,104.69,6335.0,94.1622,94.1712,94.0544,94.0544,6335.0
2022-08-19 15:05:00,104.7,104.75,104.67,104.68,10412.0,94.0634,94.1083,94.0364,94.0454,10412.0
2022-08-19 15:10:00,104.67,104.81,104.66,104.81,9464.0,94.0364,94.1622,94.0274,94.1622,9464.0
2022-08-19 15:15:00,104.85,104.98,104.84,104.93,9754.0,94.1981,94.3149,94.1891,94.27,9754.0
2022-08-19 15:20:00,104.94,104.95,104.77,104.8,10560.0,94.279,94.288,94.1263,94.1532,10560.0
2022-08-19 15:25:00,104.8,104.85,104.74,104.81,13997.0,94.1532,94.1981,94.0993,94.1622,13997.0
2022-08-19 15:30:00,104.8,104.87,104.78,104.82,12855.0,94.1532,94.2161,94.1352,94.1712,12855.0
2022-08-19 15:35:00,104.82,104.86,104.74,104.86,12522.0,94.1712,94.2071,94.0993,94.2071,12522.0
2022-08-19 15:40:00,104.88,104.97,104.82,104.95,10971.0,94.2251,94.3059,94.1712,94.288,10971.0
2022-08-19 15:45:00,104.96,104.99,104.88,104.97,41969.0,94.2969,94.3239,94.2251,94.3059,41969.0
2022-08-19 15:50:00,104.96,104.99,104.74,104.99,65438.0,94.2969,94.3239,94.0993,94.3239,65438.0
2022-08-19 15:55:00,104.99,105.01,104.92,104.94,121524.0,94.3239,94.3419,94.261,94.279,121524.0
2022-08-22 09:30:00,105.0,105.0,104.39,104.75,41446.0,94.3329,94.3329,93.7849,94.1083,41446.0
2022-08-22 09:35:00,104.76,104.84,104.5,104.62,5920.0,94.1173,94.1891,93.8837,93.9915,5920.0
2022-08-22 09:40:00,104.56,104.67,104.39,104.48,11728.0,93.9376,94.0364,93.7849,93.8657,11728.0
2022-08-22 09:45:00,104.44,104.49,104.29,104.4,12945.0,93.8298,93.8747,93.695,93.7938,12945.0
2022-08-22 09:50:00,104.4,104.5,104.33,104.42,8200.0,93.7938,93.8837,93.731,93.8118,8200.0
2022-08-22 09:55:00,104.36,104.46,104.28,104.44,9634.0,93.7579,93.8477,93.686,93.8298,9634.0
2022-08-22 10:00:00,104.47,104.68,104.43,104.55,10545.0,93.8567,94.0454,93.8208,93.9286,10545.0
2022-08-22 10:05:00,104.57,104.59,104.46,104.48,13068.0,93.9466,93.9645,93.8477,93.8657,13068.0
2022-08-22 10:10:00,104.49,104.6,104.49,104.52,9853.0,93.8747,93.9735,93.8747,93.9017,9853.0
2022-08-22 10:15:00,104.52,104.59,104.5,104.56,11633.0,93.9017,93.9645,93.8837,93.9376,11633.0
2022-08-22 10:20:00,104.57,104.76,104.57,104.73,10747.0,93.9466,94.1173,93.9466,94.0903,10747.0
2022-08-22 10:25:00,104.72,104.75,104.51,104.55,6912.0,94.0813,94.1083,93.8927,93.9286,6912.0
2022-08-22 10:30:00,104.57,104.68,104.57,104.64,6256.0,93.9466,94.0454,93.9466,94.0095,6256.0
2022-08-22 10:35:00,104.66,104.67,104.48,104.49,9436.0,94.0274,94.0364,93.8657,93.8747,9436.0
2022-08-22 10:40:00,104.48,104.55,104.43,104.48,8346.0,93.8657,93.9286,93.8208,93.8657,8346.0
2022-08-22 10:45:00,104.46,104.51,104.35,104.43,40655.0,93.8477,93.8927,93.7489,93.8208,40655.0
2022-08-22 10:50:00,104.43,104.46,104.28,104.29,31085.0,93.8208,93.8477,93.686,93.695,31085.0
2022-08-22 10:55:00,104.28,104.31,104.22,104.28,8377.0,93.686,93.713,93.6321,93.686,8377.0
2022-08-22 11:00:00,104.29,104.34,104.24,104.31,9410.0,93.695,93.7399,93.6501,93.713,9410.0
2022-08-22 11:05:00,104.31,104.37,104.31,104.34,8662.0,93.713,93.7669,93.713,93.7399,8662.0
2022-08-22 11:10:00,104.34,104.38,104.27,104.27,4761.0,93.7399,93.7759,93.677,93.677,4761.0
2022-08-22 11:15:00,104.22,104.29,104.19,104.23,13084.0,93.6321,93.695,93.6052,93.6411,13084.0
2022-08-22 11:20:00,104.21,104.29,104.17,104.17,9183.0,93.6231,93.695,93.5872,93.5872,9183.0
2022-08-22 11:25:00,104.17,104.21,104.09,104.16,7667.0,93.5872,93.6231,93.5153,93.5782,7667.0
2022-08-22 11:30:00,104.19,104.2,104.12,104.2,3064.0,93.6052,93.6142,93.5423,93.6142,3064.0
2022-08-22 11:35:00,104.2,104.2,104.07,104.07,6102.0,93.6142,93.6142,93.4974,93.4974,6102.0
2022-08-22 11:40:00,104.09,104.11,103.99,104.02,7559.0,93.5153,93.5333,93.4255,93.4524,7559.0
2022-08-22 11:45:00,104.02,104.03,103.89,103.97,12742.0,93.4524,93.4614,93.3357,93.4075,12742.0
2022-08-22 11:50:00,103.99,104.15,103.98,104.09,6746.0,93.4255,93.5692,93.4165,93.5153,6746.0
2022-08-22 11:55:00,104.07,104.14,104.07,104.13,3104.0,93.4974,93.5603,93.4974,93.5513,3104.0
2022-08-22 12:00:00,104.14,104.2,104.14,104.16,4079.0,93.5603,93.6142,93.5603,93.5782,4079.0
2022-08-22 12:05:00,104.16,104.17,104.08,104.08,5917.0,93.5782,93.5872,93.5064,93.5064,5917.0
2022-08-22 12:10:00,104.06,104.07,104.01,104.01,3736.0,93.4884,93.4974,93.4435,93.4435,3736.0
2022-08-22 12:15:00,104.02,104.08,103.99,104.08,6719.0,93.4524,93.5064,93.4255,93.5064,6719.0
2022-08-22 12:20:00,104.09,104.18,104.09,104.16,5491.0,93.5153,93.5962,93.5153,93.5782,5491.0
2022-08-22 12:25:00,104.18,104.2,104.09,104.12,5200.0,93.5962,93.6142,93.5153,93.5423,5200.0
2022-08-22 12:30:00,104.11,104.17,104.09,104.09,4938.0,93.5333,93.5872,93.5153,93.5153,4938.0
2022-08-22 12:35:00,104.09,104.1,104.06,104.07,6247.0,93.5153,93.5243,93.4884,93.4974,6247.0
2022-08-22 12:40:00,104.07,104.08,103.89,103.89,8336.0,93.4974,93.5064,93.3357,93.3357,8336.0
2022-08-22 12:45:00,103.9,103.92,103.84,103.91,4861.0,93.3446,93.3626,93.2907,93.3536,4861.0
2022-08-22 12:50:00,103.91,103.92,103.87,103.91,3547.0,93.3536,93.3626,93.3177,93.3536,3547.0
2022-08-22 12:55:00,103.91,103.96,103.88,103.94,7081.0,93.3536,93.3985,93.3267,93.3806,7081.0
2022-08-22 13:00:00,103.94,103.96,103.9,103.91,6239.0,93.3806,93.3985,93.3446,93.3536,6239.0
2022-08-22 13:05:00,103.88,103.88,103.81,103.82,17718.0,93.3267,93.3267,93.2638,93.2728,17718.0
2022-08-22 13:10:00,103.82,103.83,103.76,103.81,7253.0,93.2728,93.2817,93.2189,93.2638,7253.0
2022-08-22 13:15:00,103.82,103.86,103.81,103.82,7965.0,93.2728,93.3087,93.2638,93.2728,7965.0
2022-08-22 13:20:00,103.85,103.88,103.8,103.8,3353.0,93.2997,93.3267,93.2548,93.2548,3353.0
2022-08-22 13:25:00,103.81,103.89,103.81,103.84,8034.0,93.2638,93.3357,93.2638,93.2907,8034.0
2022-08-22 13:30:00,103.83,103.83,103.74,103.75,4152.0,93.2817,93.2817,93.2009,93.2099,4152.0
2022-08-22 13:35:00,103.75,103.76,103.7,103.73,6908.0,93.2099,93.2189,93.165,93.1919,6908.0
2022-08-22 13:40:00,103.71,103.74,103.67,103.7,8623.0,93.1739,93.2009,93.138,93.165,8623.0
2022-08-22 13:45:00,103.74,103.74,103.69,103.72,5150.0,93.2009,93.2009,93.156,93.1829,5150.0
2022-08-22 13:50:00,103.69,103.71,103.59,103.59,5388.0,93.156,93.1739,93.0661,93.0661,5388.0
2022-08-22 13:55:00,103.57,103.6,103.46,103.5,10339.0,93.0482,93.0751,92.9493,92.9853,10339.0
2022-08-22 14:00:00,103.5,103.58,103.5,103.54,6893.0,92.9853,93.0571,92.9853,93.0212,6893.0
2022-08-22 14:05:00,103.54,103.54,103.45,103.47,6115.0,93.0212,93.0212,92.9404,92.9583,6115.0
2022-08-22 14:10:00,103.47,103.47,103.41,103.42,7375.0,92.9583,92.9583,92.9044,92.9134,7375.0
2022-08-22 14:15:00,103.41,103.45,103.38,103.45,6035.0,92.9044,92.9404,92.8775,92.9404,6035.0
2022-08-22 14:20:00,103.44,103.48,103.4,103.43,8322.0,92.9314,92.9673,92.8954,92.9224,8322.0
2022-08-22 14:25:00,103.45,103.52,103.45,103.51,12680.0,92.9404,93.0032,92.9404,92.9943,12680.0
2022-08-22 14:30:00,103.52,103.56,103.52,103.52,4600.0,93.0032,93.0392,93.0032,93.0032,4600.0
2022-08-22 14:35:00,103.53,103.55,103.49,103.5,6173.0,93.0122,93.0302,92.9763,92.9853,6173.0
2022-08-22 14:40:00,103.52,103.53,103.41,103.42,3286.0,93.0032,93.0122,92.9044,92.9134,3286.0
2022-08-22 14:45:00,103.4,103.44,103.37,103.37,5982.0,92.8954,92.9314,92.8685,92.8685,5982.0
2022-08-22 14:50:00,103.36,103.43,103.36,103.41,11161.0,92.8595,92.9224,92.8595,92.9044,11161.0
2022-08-22 14:55:00,103.41,103.46,103.4,103.44,6490.0,92.9044,92.9493,92.8954,92.9314,6490.0
2022-08-22 15:00:00,103.43,103.53,103.43,103.47,6078.0,92.9224,93.0122,92.9224,92.9583,6078.0
2022-08-22 15:05:00,103.47,103.51,103.43,103.46,15730.0,92.9583,92.9943,92.9224,92.9493,15730.0
2022-08-22 15:10:00,103.46,103.5,103.45,103.45,7209.0,92.9493,92.9853,92.9404,92.9404,7209.0
2022-08-22 15:15:00,103.46,103.49,103.43,103.44,6492.0,92.9493,92.9763,92.9224,92.9314,6492.0
2022-08-22 15:20:00,103.43,103.44,103.34,103.37,11811.0,92.9224,92.9314,92.8415,92.8685,11811.0
2022-08-22 15:25:00,103.39,103.44,103.29,103.31,12230.0,92.8864,92.9314,92.7966,92.8146,12230.0
2022-08-22 15:30:00,103.31,103.33,103.22,103.23,15918.0,92.8146,92.8325,92.7337,92.7427,15918.0
2022-08-22 15:35:00,103.21,103.43,103.21,103.41,17945.0,92.7247,92.9224,92.7247,92.9044,17945.0
2022-08-22 15:40:00,103.42,103.44,103.23,103.25,23985.0,92.9134,92.9314,92.7427,92.7607,23985.0
2022-08-22 15:45:00,103.24,103.33,103.23,103.32,23541.0,92.7517,92.8325,92.7427,92.8236,23541.0
2022-08-22 15:50:00,103.32,103.46,103.21,103.44,98746.0,92.8236,92.9493,92.7247,92.9314,98746.0
2022-08-22 15:55:00,103.44,103.44,103.33,103.42,165641.0,92.9314,92.9314,92.8325,92.9134,165641.0
2022-08-23 09:30:00,103.49,103.49,102.87,102.95,31052.0,92.9763,92.9763,92.4193,92.4911,31052.0
2022-08-23 09:35:00,102.94,102.99,102.75,102.93,7069.0,92.4822,92.5271,92.3115,92.4732,7069.0
2022-08-23 09:40:00,102.92,103.12,102.64,102.72,18246.0,92.4642,92.6439,92.2126,92.2845,18246.0
2022-08-23 09:45:00,102.75,102.83,102.61,102.79,9881.0,92.3115,92.3833,92.1857,92.3474,9881.0
2022-08-23 09:50:00,102.81,102.83,102.43,102.46,10281.0,92.3654,92.3833,92.024,92.0509,10281.0
2022-08-23 09:55:00,102.46,102.6,102.46,102.51,9467.0,92.0509,92.1767,92.0509,92.0958,9467.0
2022-08-23 10:00:00,102.56,102.69,102.51,102.64,8486.0,92.1408,92.2576,92.0958,92.2126,8486.0
2022-08-23 10:05:00,102.63,102.83,102.59,102.79,6555.0,92.2037,92.3833,92.1677,92.3474,6555.0
2022-08-23 10:10:00,102.78,102.84,102.71,102.74,7421.0,92.3384,92.3923,92.2755,92.3025,7421.0
2022-08-23 10:15:00,102.73,102.77,102.62,102.71,5807.0,92.2935,92.3294,92.1947,92.2755,5807.0
2022-08-23 10:20:00,102.72,102.8,102.68,102.78,6512.0,92.2845,92.3564,92.2486,92.3384,6512.0
2022-08-23 10:25:00,102.79,102.83,102.74,102.74,6707.0,92.3474,92.3833,92.3025,92.3025,6707.0
2022-08-23 10:30:00,102.76,102.95,102.76,102.89,7512.0,92.3205,92.4911,92.3205,92.4372,7512.0
2022-08-23 10:35:00,102.9,102.9,102.64,102.65,5094.0,92.4462,92.4462,92.2126,92.2216,5094.0
2022-08-23 10:40:00,102.65,102.66,102.54,102.64,6453.0,92.2216,92.2306,92.1228,92.2126,6453.0
2022-08-23 10:45:00,102.65,102.73,102.63,102.66,8363.0,92.2216,92.2935,92.2037,92.2306,8363.0
2022-08-23 10:50:00,102.68,102.74,102.67,102.67,5194.0,92.2486,92.3025,92.2396,92.2396,5194.0
2022-08-23 10:55:00,102.65,102.67,102.48,102.49,7530.0,92.2216,92.2396,92.0689,92.0779,7530.0
2022-08-23 11:00:00,102.48,102.5,102.37,102.39,6759.0,92.0689,92.0869,91.9701,91.988,6759.0
2022-08-23 11:05:00,102.39,102.42,102.31,102.31,8357.0,91.988,92.015,91.9162,91.9162,8357.0
2022-08-23 11:10:00,102.31,102.38,102.23,102.36,8482.0,91.9162,91.9791,91.8443,91.9611,8482.0
2022-08-23 11:15:00,102.39,102.47,102.38,102.43,8437.0,91.988,92.0599,91.9791,92.024,8437.0
2022-08-23 11:20:00,102.43,102.52,102.43,102.44,7241.0,92.024,92.1048,92.024,92.033,7241.0
2022-08-23 11:25:00,102.43,102.47,102.43,102.43,5836.0,92.024,92.0599,92.024,92.024,5836.0
2022-08-23 11:30:00,102.43,102.57,102.43,102.54,4667.0,92.024,92.1498,92.024,92.1228,4667.0
2022-08-23 11:35:00,102.54,102.62,102.54,102.59,3415.0,92.1228,92.1947,92.1228,92.1677,3415.0
2022-08-23 11:40:00,102.6,102.65,102.57,102.63,2729.0,92.1767,92.2216,92.1498,92.2037,2729.0
2022-08-23 11:45:00,102.61,102.64,102.58,102.61,6645.0,92.1857,92.2126,92.1587,92.1857,6645.0
2022-08-23 11:50:00,102.62,102.67,102.56,102.61,2857.0,92.1947,92.2396,92.1408,92.1857,2857.0
2022-08-23 11:55:00,102.6,102.61,102.53,102.61,3287.0,92.1767,92.1857,92.1138,92.1857,3287.0
2022-08-23 12:00:00,102.61,102.61,102.52,102.57,1418.0,92.1857,92.1857,92.1048,92.1498,1418.0
2022-08-23 12:05:00,102.58,102.62,102.52,102.61,7976.0,92.1587,92.1947,92.1048,92.1857,7976.0
2022-08-23 12:10:00,102.61,102.61,102.54,102.55,3135.0,92.1857,92.1857,92.1228,92.1318,3135.0
2022-08-23 12:15:00,102.51,102.55,102.4,102.41,8077.0,92.0958,92.1318,91.997,92.006,8077.0
2022-08-23 12:20:00,102.42,102.42,102.31,102.33,3051.0,92.015,92.015,91.9162,91.9341,3051.0
2022-08-23 12:25:00,102.36,102.41,102.28,102.28,3078.0,91.9611,92.006,91.8892,91.8892,3078.0
2022-08-23 12:30:00,102.26,102.35,102.25,102.34,6371.0,91.8712,91.9521,91.8623,91.9431,6371.0
2022-08-23 12:35:00,102.34,102.48,102.32,102.46,5517.0,91.9431,92.0689,91.9252,92.0509,5517.0
2022-08-23 12:40:00,102.46,102.55,102.46,102.55,3411.0,92.0509,92.1318,92.0509,92.1318,3411.0
2022-08-23 12:45:00,102.54,102.58,102.52,102.55,1376.0,92.1228,92.1587,92.1048,92.1318,1376.0
2022-08-23 12:50:00,102.53,102.61,102.53,102.59,3505.0,92.1138,92.1857,92.1138,92.1677,3505.0
2022-08-23 12:55:00,102.58,102.6,102.57,102.58,2900.0,92.1587,92.1767,92.1498,92.1587,2900.0
2022-08-23 13:00:00,102.6,102.63,102.56,102.56,2958.0,92.1767,92.2037,92.1408,92.1408,2958.0
2022-08-23 13:05:00,102.57,102.63,102.54,102.57,4037.0,92.1498,92.2037,92.1228,92.1498,4037.0
2022-08-23 13:10:00,102.59,102.67,102.59,102.67,4692.0,92.1677,92.2396,92.1677,92.2396,4692.0
2022-08-23 13:15:00,102.67,102.74,102.67,102.73,4728.0,92.2396,92.3025,92.2396,92.2935,4728.0
2022-08-23 13:20:00,102.73,102.75,102.68,102.74,10323.0,92.2935,92.3115,92.2486,92.3025,10323.0
2022-08-23 13:25:00,102.74,102.8,102.7,102.79,2412.0,92.3025,92.3564,92.2665,92.3474,2412.0
2022-08-23 13:30:00,102.78,102.85,102.77,102.82,4246.0,92.3384,92.4013,92.3294,92.3744,4246.0
2022-08-23 13:35:00,102.83,102.83,102.71,102.72,1993.0,92.3833,92.3833,92.2755,92.2845,1993.0
2022-08-23 13:40:00,102.69,102.77,102.68,102.75,4925.0,92.2576,92.3294,92.2486,92.3115,4925.0
2022-08-23 13:45:00,102.75,102.75,102.62,102.62,2458.0,92.3115,92.3115,92.1947,92.1947,2458.0
2022-08-23 13:50:00,102.64,102.64,102.54,102.57,5021.0,92.2126,92.2126,92.1228,92.1498,5021.0
2022-08-23 13:55:00,102.55,102.56,102.5,102.5,6592.0,92.1318,92.1408,92.0869,92.0869,6592.0
2022-08-23 14:00:00,102.49,102.49,102.45,102.47,5641.0,92.0779,92.0779,92.0419,92.0599,5641.0
2022-08-23 14:05:00,102.48,102.51,102.45,102.48,2624.0,92.0689,92.0958,92.0419,92.0689,2624.0
2022-08-23 14:10:00,102.51,102.51,102.4,102.44,4941.0,92.0958,92.0958,91.997,92.033,4941.0
2022-08-23 14:15:00,102.44,102.56,102.43,102.56,8403.0,92.033,92.1408,92.024,92.1408,8403.0
2022-08-23 14:20:00,102.59,102.6,102.55,102.58,3901.0,92.1677,92.1767,92.1318,92.1587,3901.0
2022-08-23 14:25:00,102.57,102.63,102.55,102.63,3343.0,92.1498,92.2037,92.1318,92.2037,3343.0
2022-08-23 14:30:00,102.67,102.72,102.64,102.67,4090.0,92.2396,92.2845,92.2126,92.2396,4090.0
2022-08-23 14:35:00,102.68,102.73,102.68,102.73,3591.0,92.2486,92.2935,92.2486,92.2935,3591.0
2022-08-23 14:40:00,102.72,102.74,102.71,102.73,3502.0,92.2845,92.3025,92.2755,92.2935,3502.0
2022-08-23 14:45:00,102.73,102.73,102.63,102.63,4141.0,92.2935,92.2935,92.2037,92.2037,4141.0
2022-08-23 14:50:00,102.63,102.63,102.58,102.58,2340.0,92.2037,92.2037,92.1587,92.1587,2340.0
2022-08-23 14:55:00,102.57,102.69,102.55,102.67,5440.0,92.1498,92.2576,92.1318,92.2396,5440.0
2022-08-23 15:00:00,102.68,102.87,102.67,102.87,5094.0,92.2486,92.4193,92.2396,92.4193,5094.0
2022-08-23 15:05:00,102.91,102.92,102.84,102.9,5185.0,92.4552,92.4642,92.3923,92.4462,5185.0
2022-08-23 15:10:00,102.88,102.92,102.83,102.83,5127.0,92.4283,92.4642,92.3833,92.3833,5127.0
2022-08-23 15:15:00,102.84,102.93,102.84,102.93,4396.0,92.3923,92.4732,92.3923,92.4732,4396.0
2022-08-23 15:20:00,102.94,102.97,102.91,102.92,5056.0,92.4822,92.5091,92.4552,92.4642,5056.0
2022-08-23 15:25:00,102.93,102.94,102.9,102.94,4177.0,92.4732,92.4822,92.4462,92.4822,4177.0
2022-08-23 15:30:00,102.95,102.97,102.89,102.93,6466.0,92.4911,92.5091,92.4372,92.4732,6466.0
2022-08-23 15:35:00,102.93,102.95,102.83,102.85,7488.0,92.4732,92.4911,92.3833,92.4013,7488.0
2022-08-23 15:40:00,102.85,102.96,102.85,102.92,8569.0,92.4013,92.5001,92.4013,92.4642,8569.0
2022-08-23 15:45:00,102.92,102.92,102.85,102.86,16338.0,92.4642,92.4642,92.4013,92.4103,16338.0
2022-08-23 15:50:00,102.86,102.95,102.7,102.94,32322.0,92.4103,92.4911,92.2665,92.4822,32322.0
2022-08-23 15:55:00,102.94,102.94,102.7,102.7,70043.0,92.4822,92.4822,92.2665,92.2665,70043.0
2022-08-24 09:30:00,102.64,102.64,102.17,102.56,31904.0,92.2126,92.2126,91.7904,92.1408,31904.0
2022-08-24 09:35:00,102.63,102.65,102.25,102.29,4303.0,92.2037,92.2216,91.8623,91.8982,4303.0
2022-08-24 09:40:00,102.34,102.61,102.32,102.45,10079.0,91.9431,92.1857,91.9252,92.0419,10079.0
2022-08-24 09:45:00,102.52,102.72,102.5,102.59,8473.0,92.1048,92.2845,92.0869,92.1677,8473.0
2022-08-24 09:50:00,102.62,102.63,102.49,102.52,7993.0,92.1947,92.2037,92.0779,92.1048,7993.0
2022-08-24 09:55:00,102.5,102.59,102.35,102.38,10143.0,92.0869,92.1677,91.9521,91.9791,10143.0
2022-08-24 10:00:00,102.4,102.41,102.22,102.3,11165.0,91.997,92.006,91.8353,91.9072,11165.0
2022-08-24 10:05:00,102.31,102.53,102.3,102.51,7554.0,91.9162,92.1138,91.9072,92.0958,7554.0
2022-08-24 10:10:00,102.53,102.58,102.5,102.56,6771.0,92.1138,92.1587,92.0869,92.1408,6771.0
2022-08-24 10:15:00,102.55,102.62,102.53,102.56,6937.0,92.1318,92.1947,92.1138,92.1408,6937.0
2022-08-24 10:20:00,102.56,102.67,102.55,102.67,20033.0,92.1408,92.2396,92.1318,92.2396,20033.0
2022-08-24 10:25:00,102.68,102.77,102.68,102.7,3724.0,92.2486,92.3294,92.2486,92.2665,3724.0
2022-08-24 10:30:00,102.68,102.71,102.6,102.6,8776.0,92.2486,92.2755,92.1767,92.1767,8776.0
2022-08-24 10:35:00,102.6,102.6,102.49,102.57,5357.0,92.1767,92.1767,92.0779,92.1498,5357.0
2022-08-24 10:40:00,102.55,102.55,102.42,102.47,6403.0,92.1318,92.1318,92.015,92.0599,6403.0
2022-08-24 10:45:00,102.47,102.47,102.39,102.4,2846.0,92.0599,92.0599,91.988,91.997,2846.0
2022-08-24 10:50:00,102.4,102.43,102.36,102.4,8057.0,91.997,92.024,91.9611,91.997,8057.0
2022-08-24 10:55:00,102.42,102.42,102.34,102.34,5073.0,92.015,92.015,91.9431,91.9431,5073.0
2022-08-24 11:00:00,102.34,102.36,102.29,102.32,4201.0,91.9431,91.9611,91.8982,91.9252,4201.0
2022-08-24 11:05:00,102.31,102.31,102.2,102.2,5593.0,91.9162,91.9162,91.8173,91.8173,5593.0
2022-08-24 11:10:00,102.18,102.37,102.12,102.37,5693.0,91.7994,91.9701,91.7455,91.9701,5693.0
2022-08-24 11:15:00,102.42,102.47,102.41,102.45,11005.0,92.015,92.0599,92.006,92.0419,11005.0
2022-08-24 11:20:00,102.44,102.56,102.44,102.55,5730.0,92.033,92.1408,92.033,92.1318,5730.0
2022-08-24 11:25:00,102.55,102.61,102.52,102.58,11797.0,92.1318,92.1857,92.1048,92.1587,11797.0
2022-08-24 11:30:00,102.59,102.77,102.59,102.76,4238.0,92.1677,92.3294,92.1677,92.3205,4238.0
2022-08-24 11:35:00,102.78,102.78,102.73,102.73,2234.0,92.3384,92.3384,92.2935,92.2935,2234.0
2022-08-24 11:40:00,102.7,102.71,102.62,102.65,2905.0,92.2665,92.2755,92.1947,92.2216,2905.0
2022-08-24 11:45:00,102.65,102.68,102.59,102.59,4725.0,92.2216,92.2486,92.1677,92.1677,4725.0
2022-08-24 11:50:00,102.56,102.69,102.54,102.69,6650.0,92.1408,92.2576,92.1228,92.2576,6650.0
2022-08-24 11:55:00,102.69,102.69,102.5,102.51,6455.0,92.2576,92.2576,92.0869,92.0958,6455.0
2022-08-24 12:00:00,102.49,102.49,102.35,102.36,5565.0,92.0779,92.0779,91.9521,91.9611,5565.0
2022-08-24 12:05:00,102.35,102.44,102.31,102.43,9836.0,91.9521,92.033,91.9162,92.024,9836.0
2022-08-24 12:10:00,102.43,102.45,102.34,102.34,4960.0,92.024,92.0419,91.9431,91.9431,4960.0
2022-08-24 12:15:00,102.35,102.46,102.35,102.46,4241.0,91.9521,92.0509,91.9521,92.0509,4241.0
2022-08-24 12:20:00,102.47,102.48,102.32,102.38,5761.0,92.0599,92.0689,91.9252,91.9791,5761.0
2022-08-24 12:25:00,102.35,102.35,102.27,102.28,6856.0,91.9521,91.9521,91.8802,91.8892,6856.0
2022-08-24 12:30:00,102.28,102.28,102.16,102.24,9624.0,91.8892,91.8892,91.7814,91.8533,9624.0
2022-08-24 12:35:00,102.25,102.25,102.08,102.08,3797.0,91.8623,91.8623,91.7095,91.7095,3797.0
2022-08-24 12:40:00,102.1,102.11,101.93,101.95,14199.0,91.7275,91.7365,91.5748,91.5927,14199.0
2022-08-24 12:45:00,101.94,102.04,101.93,102.02,6722.0,91.5838,91.6736,91.5748,91.6556,6722.0
2022-08-24 12:50:00,102.03,102.04,101.92,101.92,3749.0,91.6646,91.6736,91.5658,91.5658,3749.0
2022-08-24 12:55:00,101.94,101.98,101.91,101.96,4749.0,91.5838,91.6197,91.5568,91.6017,4749.0
2022-08-24 13:00:00,101.98,102.01,101.9,101.91,6348.0,91.6197,91.6466,91.5478,91.5568,6348.0
2022-08-24 13:05:00,101.91,102.0,101.9,101.97,3011.0,91.5568,91.6377,91.5478,91.6107,3011.0
2022-08-24 13:10:00,101.98,102.04,101.98,102.04,4096.0,91.6197,91.6736,91.6197,91.6736,4096.0
2022-08-24 13:15:00,102.04,102.04,101.99,102.0,3579.0,91.6736,91.6736,91.6287,91.6377,3579.0
2022-08-24 13:20:00,102.01,102.04,102.0,102.01,2735.0,91.6466,91.6736,91.6377,91.6466,2735.0
2022-08-24 13:25:00,102.03,102.05,102.01,102.02,5456.0,91.6646,91.6826,91.6466,91.6556,5456.0
2022-08-24 13:30:00,102.03,102.12,101.98,101.99,8439.0,91.6646,91.7455,91.6197,91.6287,8439.0
2022-08-24 13:35:00,101.96,102.04,101.95,102.0,11987.0,91.6017,91.6736,91.5927,91.6377,11987.0
2022-08-24 13:40:00,102.0,102.01,101.98,101.98,9025.0,91.6377,91.6466,91.6197,91.6197,9025.0
2022-08-24 13:45:00,102.0,102.1,102.0,102.1,2988.0,91.6377,91.7275,91.6377,91.7275,2988.0
2022-08-24 13:50:00,102.11,102.11,102.05,102.05,2074.0,91.7365,91.7365,91.6826,91.6826,2074.0
2022-08-24 13:55:00,102.05,102.1,102.05,102.1,2103.0,91.6826,91.7275,91.6826,91.7275,2103.0
2022-08-24 14:00:00,102.14,102.17,102.1,102.17,4157.0,91.7634,91.7904,91.7275,91.7904,4157.0
2022-08-24 14:05:00,102.15,102.25,102.13,102.24,4479.0,91.7724,91.8623,91.7545,91.8533,4479.0
2022-08-24 14:10:00,102.23,102.26,102.23,102.25,2436.0,91.8443,91.8712,91.8443,91.8623,2436.0
2022-08-24 14:15:00,102.24,102.27,102.24,102.27,2907.0,91.8533,91.8802,91.8533,91.8802,2907.0
2022-08-24 14:20:00,102.27,102.31,102.25,102.31,2780.0,91.8802,91.9162,91.8623,91.9162,2780.0
2022-08-24 14:25:00,102.3,102.33,102.28,102.31,4312.0,91.9072,91.9341,91.8892,91.9162,4312.0
2022-08-24 14:30:00,102.31,102.32,102.25,102.26,4204.0,91.9162,91.9252,91.8623,91.8712,4204.0
2022-08-24 14:35:00,102.27,102.27,102.21,102.25,3674.0,91.8802,91.8802,91.8263,91.8623,3674.0
2022-08-24 14:40:00,102.26,102.29,102.23,102.28,3597.0,91.8712,91.8982,91.8443,91.8892,3597.0
2022-08-24 14:45:00,102.3,102.3,102.22,102.26,4999.0,91.9072,91.9072,91.8353,91.8712,4999.0
2022-08-24 14:50:00,102.25,102.25,102.18,102.21,3087.0,91.8623,91.8623,91.7994,91.8263,3087.0
2022-08-24 14:55:00,102.2,102.28,102.2,102.28,5864.0,91.8173,91.8892,91.8173,91.8892,5864.0
2022-08-24 15:00:00,102.3,102.35,102.28,102.35,3632.0,91.9072,91.9521,91.8892,91.9521,3632.0
2022-08-24 15:05:00,102.35,102.44,102.35,102.39,9046.0,91.9521,92.033,91.9521,91.988,9046.0
2022-08-24 15:10:00,102.42,102.55,102.41,102.55,4634.0,92.015,92.1318,92.006,92.1318,4634.0
2022-08-24 15:15:00,102.54,102.63,102.53,102.59,14528.0,92.1228,92.2037,92.1138,92.1677,14528.0
2022-08-24 15:20:00,102.59,102.59,102.5,102.52,5447.0,92.1677,92.1677,92.0869,92.1048,5447.0
2022-08-24 15:25:00,102.51,102.51,102.41,102.44,5566.0,92.0958,92.0958,92.006,92.033,5566.0
2022-08-24 15:30:00,102.45,102.46,102.39,102.45,8612.0,92.0419,92.0509,91.988,92.0419,8612.0
2022-08-24 15:35:00,102.45,102.56,102.45,102.52,12442.0,92.0419,92.1408,92.0419,92.1048,12442.0
2022-08-24 15:40:00,102.53,102.58,102.51,102.53,11034.0,92.1138,92.1587,92.0958,92.1138,11034.0
2022-08-24 15:45:00,102.53,102.58,102.47,102.58,17688.0,92.1138,92.1587,92.0599,92.1587,17688.0
2022-08-24 15:50:00,102.58,102.77,102.57,102.75,58016.0,92.1587,92.3294,92.1498,92.3115,58016.0
2022-08-24 15:55:00,102.75,102.75,102.63,102.66,102929.0,92.3115,92.3115,92.2037,92.2306,102929.0
2022-08-25 09:30:00,103.11,103.19,102.5,102.52,43535.0,92.6349,92.7068,92.0869,92.1048,43535.0
2022-08-25 09:35:00,102.46,102.63,102.4,102.48,9402.0,92.0509,92.2037,91.997,92.0689,9402.0
2022-08-25 09:40:00,102.44,102.47,102.11,102.15,22292.0,92.033,92.0599,91.7365,91.7724,22292.0
2022-08-25 09:45:00,102.16,102.49,102.1,102.46,4510.0,91.7814,92.0779,91.7275,92.0509,4510.0
2022-08-25 09:50:00,102.44,102.49,102.36,102.48,8562.0,92.033,92.0779,91.9611,92.0689,8562.0
2022-08-25 09:55:00,102.52,102.56,102.39,102.44,7329.0,92.1048,92.1408,91.988,92.033,7329.0
2022-08-25 10:00:00,102.48,102.63,102.46,102.48,7278.0,92.0689,92.2037,92.0509,92.0689,7278.0
2022-08-25 10:05:00,102.47,102.56,102.42,102.51,10424.0,92.0599,92.1408,92.015,92.0958,10424.0
2022-08-25 10:10:00,102.57,102.8,102.57,102.78,3623.0,92.1498,92.3564,92.1498,92.3384,3623.0
2022-08-25 10:15:00,102.71,102.8,102.7,102.77,8295.0,92.2755,92.3564,92.2665,92.3294,8295.0
2022-08-25 10:20:00,102.71,102.71,102.54,102.68,11416.0,92.2755,92.2755,92.1228,92.2486,11416.0
2022-08-25 10:25:00,102.77,102.95,102.74,102.84,4796.0,92.3294,92.4911,92.3025,92.3923,4796.0
2022-08-25 10:30:00,102.84,102.91,102.79,102.84,5036.0,92.3923,92.4552,92.3474,92.3923,5036.0
2022-08-25 10:35:00,102.86,102.92,102.84,102.89,3375.0,92.4103,92.4642,92.3923,92.4372,3375.0
2022-08-25 10:40:00,102.87,102.87,102.77,102.83,3451.0,92.4193,92.4193,92.3294,92.3833,3451.0
2022-08-25 10:45:00,102.82,102.93,102.82,102.92,2888.0,92.3744,92.4732,92.3744,92.4642,2888.0
2022-08-25 10:50:00,102.9,102.9,102.78,102.82,4656.0,92.4462,92.4462,92.3384,92.3744,4656.0
2022-08-25 10:55:00,102.86,102.87,102.75,102.76,3899.0,92.4103,92.4193,92.3115,92.3205,3899.0
2022-08-25 11:00:00,102.78,102.81,102.68,102.7,6063.0,92.3384,92.3654,92.2486,92.2665,6063.0
2022-08-25 11:05:00,102.66,102.76,102.64,102.76,4729.0,92.2306,92.3205,92.2126,92.3205,4729.0
2022-08-25 11:10:00,102.75,102.76,102.67,102.7,8215.0,92.3115,92.3205,92.2396,92.2665,8215.0
2022-08-25 11:15:00,102.7,102.72,102.57,102.61,9501.0,92.2665,92.2845,92.1498,92.1857,9501.0
2022-08-25 11:20:00,102.61,102.67,102.56,102.59,10999.0,92.1857,92.2396,92.1408,92.1677,10999.0
2022-08-25 11:25:00,102.61,102.66,102.55,102.56,5011.0,92.1857,92.2306,92.1318,92.1408,5011.0
2022-08-25 11:30:00,102.56,102.63,102.56,102.59,5300.0,92.1408,92.2037,92.1408,92.1677,5300.0
2022-08-25 11:35:00,102.58,102.67,102.53,102.67,4276.0,92.1587,92.2396,92.1138,92.2396,4276.0
2022-08-25 11:40:00,102.66,102.66,102.57,102.58,4310.0,92.2306,92.2306,92.1498,92.1587,4310.0
2022-08-25 11:45:00,102.57,102.6,102.56,102.58,2833.0,92.1498,92.1767,92.1408,92.1587,2833.0
2022-08-25 11:50:00,102.59,102.67,102.59,102.61,4800.0,92.1677,92.2396,92.1677,92.1857,4800.0
2022-08-25 11:55:00,102.62,102.71,102.61,102.71,4519.0,92.1947,92.2755,92.1857,92.2755,4519.0
2022-08-25 12:00:00,102.68,102.7,102.67,102.68,2524.0,92.2486,92.2665,92.2396,92.2486,2524.0
2022-08-25 12:05:00,102.66,102.68,102.62,102.66,7094.0,92.2306,92.2486,92.1947,92.2306,7094.0
2022-08-25 12:10:00,102.62,102.64,102.53,102.53,5216.0,92.1947,92.2126,92.1138,92.1138,5216.0
2022-08-25 12:15:00,102.55,102.57,102.51,102.57,4734.0,92.1318,92.1498,92.0958,92.1498,4734.0
2022-08-25 12:20:00,102.58,102.63,102.55,102.63,3213.0,92.1587,92.2037,92.1318,92.2037,3213.0
2022-08-25 12:25:00,102.65,102.65,102.61,102.64,4935.0,92.2216,92.2216,92.1857,92.2126,4935.0
2022-08-25 12:30:00,102.62,102.65,102.62,102.63,3521.0,92.1947,92.2216,92.1947,92.2037,3521.0
2022-08-25 12:35:00,102.65,102.65,102.6,102.62,5807.0,92.2216,92.2216,92.1767,92.1947,5807.0
2022-08-25 12:40:00,102.65,102.65,102.54,102.56,2400.0,92.2216,92.2216,92.1228,92.1408,2400.0
2022-08-25 12:45:00,102.58,102.61,102.41,102.43,7824.0,92.1587,92.1857,92.006,92.024,7824.0
2022-08-25 12:50:00,102.44,102.51,102.44,102.51,2666.0,92.033,92.0958,92.033,92.0958,2666.0
2022-08-25 12:55:00,102.51,102.55,102.5,102.53,5058.0,92.0958,92.1318,92.0869,92.1138,5058.0
2022-08-25 13:00:00,102.54,102.56,102.5,102.5,5151.0,92.1228,92.1408,92.0869,92.0869,5151.0
2022-08-25 13:05:00,102.49,102.52,102.47,102.47,4983.0,92.0779,92.1048,92.0599,92.0599,4983.0
2022-08-25 13:10:00,102.48,102.55,102.46,102.52,6559.0,92.0689,92.1318,92.0509,92.1048,6559.0
2022-08-25 13:15:00,102.53,102.57,102.51,102.57,2399.0,92.1138,92.1498,92.0958,92.1498,2399.0
2022-08-25 13:20:00,102.6,102.64,102.58,102.64,4614.0,92.1767,92.2126,92.1587,92.2126,4614.0
2022-08-25 13:25:00,102.65,102.65,102.63,102.65,1300.0,92.2216,92.2216,92.2037,92.2216,1300.0
2022-08-25 13:30:00,102.66,102.67,102.58,102.58,5603.0,92.2306,92.2396,92.1587,92.1587,5603.0
2022-08-25 13:35:00,102.6,102.69,102.59,102.69,6787.0,92.1767,92.2576,92.1677,92.2576,6787.0
2022-08-25 13:40:00,102.71,102.86,102.71,102.86,5512.0,92.2755,92.4103,92.2755,92.4103,5512.0
2022-08-25 13:45:00,102.83,102.89,102.8,102.86,4259.0,92.3833,92.4372,92.3564,92.4103,4259.0
2022-08-25 13:50:00,102.87,102.88,102.82,102.83,4016.0,92.4193,92.4283,92.3744,92.3833,4016.0
2022-08-25 13:55:00,102.83,102.85,102.78,102.8,3952.0,92.3833,92.4013,92.3384,92.3564,3952.0
2022-08-25 14:00:00,102.79,102.81,102.75,102.75,4181.0,92.3474,92.3654,92.3115,92.3115,4181.0
2022-08-25 14:05:00,102.76,102.79,102.7,102.71,3806.0,92.3205,92.3474,92.2665,92.2755,3806.0
2022-08-25 14:10:00,102.76,102.77,102.73,102.77,2455.0,92.3205,92.3294,92.2935,92.3294,2455.0
2022-08-25 14:15:00,102.79,102.85,102.79,102.82,6035.0,92.3474,92.4013,92.3474,92.3744,6035.0
2022-08-25 14:20:00,102.84,102.84,102.82,102.84,2242.0,92.3923,92.3923,92.3744,92.3923,2242.0
2022-08-25 14:25:00,102.84,102.96,102.83,102.96,4670.0,92.3923,92.5001,92.3833,92.5001,4670.0
2022-08-25 14:30:00,102.95,102.96,102.92,102.94,2518.0,92.4911,92.5001,92.4642,92.4822,2518.0
2022-08-25 14:35:00,102.95,102.96,102.93,102.94,4013.0,92.4911,92.5001,92.4732,92.4822,4013.0
2022-08-25 14:40:00,102.94,102.98,102.89,102.92,5471.0,92.4822,92.5181,92.4372,92.4642,5471.0
2022-08-25 14:45:00,102.92,102.95,102.89,102.95,4943.0,92.4642,92.4911,92.4372,92.4911,4943.0
2022-08-25 14:50:00,102.95,102.97,102.91,102.96,6281.0,92.4911,92.5091,92.4552,92.5001,6281.0
2022-08-25 14:55:00,102.96,102.99,102.92,102.93,29793.0,92.5001,92.5271,92.4642,92.4732,29793.0
2022-08-25 15:00:00,102.93,103.09,102.93,103.08,8344.0,92.4732,92.6169,92.4732,92.6079,8344.0
2022-08-25 15:05:00,103.1,103.11,103.03,103.06,8637.0,92.6259,92.6349,92.563,92.59,8637.0
2022-08-25 15:10:00,103.05,103.09,103.03,103.06,9146.0,92.581,92.6169,92.563,92.59,9146.0
2022-08-25 15:15:00,103.08,103.12,103.04,103.12,12698.0,92.6079,92.6439,92.572,92.6439,12698.0
2022-08-25 15:20:00,103.12,103.18,103.11,103.16,10091.0,92.6439,92.6978,92.6349,92.6798,10091.0
2022-08-25 15:25:00,103.17,103.22,103.16,103.21,10088.0,92.6888,92.7337,92.6798,92.7247,10088.0
2022-08-25 15:30:00,103.21,103.23,103.1,103.11,11244.0,92.7247,92.7427,92.6259,92.6349,11244.0
2022-08-25 15:35:00,103.12,103.25,103.12,103.22,10531.0,92.6439,92.7607,92.6439,92.7337,10531.0
2022-08-25 15:40:00,103.23,103.36,103.22,103.36,13830.0,92.7427,92.8595,92.7337,92.8595,13830.0
2022-08-25 15:45:00,103.35,103.45,103.32,103.45,24520.0,92.8505,92.9404,92.8236,92.9404,24520.0
2022-08-25 15:50:00,103.45,103.47,103.34,103.35,49513.0,92.9404,92.9583,92.8415,92.8505,49513.0
2022-08-25 15:55:00,103.35,103.4,103.29,103.4,98336.0,92.8505,92.8954,92.7966,92.8954,98336.0
2022-08-26 09:30:00,103.71,103.71,103.22,103.22,28757.0,93.1739,93.1739,92.7337,92.7337,28757.0
2022-08-26 09:35:00,103.25,103.53,103.25,103.43,3225.0,92.7607,93.0122,92.7607,92.9224,3225.0
2022-08-26 09:40:00,103.47,103.6,103.39,103.56,4888.0,92.9583,93.0751,92.8864,93.0392,4888.0
2022-08-26 09:45:00,103.59,103.7,103.53,103.64,11119.0,93.0661,93.165,93.0122,93.1111,11119.0
2022-08-26 09:50:00,103.7,103.73,103.46,103.47,10926.0,93.165,93.1919,92.9493,92.9583,10926.0
2022-08-26 09:55:00,103.51,103.53,103.39,103.48,9116.0,92.9943,93.0122,92.8864,92.9673,9116.0
2022-08-26 10:00:00,103.49,103.61,103.06,103.11,25304.0,92.9763,93.0841,92.59,92.6349,25304.0
2022-08-26 10:05:00,103.08,103.37,103.02,103.37,18825.0,92.6079,92.8685,92.554,92.8685,18825.0
2022-08-26 10:10:00,103.34,103.42,103.04,103.19,15013.0,92.8415,92.9134,92.572,92.7068,15013.0
2022-08-26 10:15:00,103.26,103.44,103.25,103.42,10095.0,92.7697,92.9314,92.7607,92.9134,10095.0
2022-08-26 10:20:00,103.45,103.49,103.21,103.25,12528.0,92.9404,92.9763,92.7247,92.7607,12528.0
2022-08-26 10:25:00,103.17,103.21,102.83,102.85,11502.0,92.6888,92.7247,92.3833,92.4013,11502.0
2022-08-26 10:30:00,102.87,102.91,102.66,102.77,16021.0,92.4193,92.4552,92.2306,92.3294,16021.0
2022-08-26 10:35:00,102.72,102.86,102.66,102.7,12065.0,92.2845,92.4103,92.2306,92.2665,12065.0
2022-08-26 10:40:00,102.75,102.87,102.75,102.84,7001.0,92.3115,92.4193,92.3115,92.3923,7001.0
2022-08-26 10:45:00,102.84,102.9,102.79,102.9,8994.0,92.3923,92.4462,92.3474,92.4462,8994.0
2022-08-26 10:50:00,102.9,103.03,102.9,102.96,7544.0,92.4462,92.563,92.4462,92.5001,7544.0
2022-08-26 10:55:00,102.97,103.03,102.87,102.88,8649.0,92.5091,92.563,92.4193,92.4283,8649.0
2022-08-26 11:00:00,102.88,102.94,102.7,102.7,15939.0,92.4283,92.4822,92.2665,92.2665,15939.0
2022-08-26 11:05:00,102.71,102.72,102.58,102.69,16384.0,92.2755,92.2845,92.1587,92.2576,16384.0
2022-08-26 11:10:00,102.72,102.93,102.68,102.93,8681.0,92.2845,92.4732,92.2486,92.4732,8681.0
2022-08-26 11:15:00,102.92,102.92,102.77,102.81,11290.0,92.4642,92.4642,92.3294,92.3654,11290.0
2022-08-26 11:20:00,102.81,102.86,102.74,102.81,5454.0,92.3654,92.4103,92.3025,92.3654,5454.0
2022-08-26 11:25:00,102.82,102.87,102.77,102.8,3717.0,92.3744,92.4193,92.3294,92.3564,3717.0
2022-08-26 11:30:00,102.79,102.86,102.74,102.8,7554.0,92.3474,92.4103,92.3025,92.3564,7554.0
2022-08-26 11:35:00,102.76,102.82,102.68,102.68,7025.0,92.3205,92.3744,92.2486,92.2486,7025.0
2022-08-26 11:40:00,102.69,102.77,102.62,102.68,6535.0,92.2576,92.3294,92.1947,92.2486,6535.0
2022-08-26 11:45:00,102.69,102.8,102.69,102.79,6016.0,92.2576,92.3564,92.2576,92.3474,6016.0
2022-08-26 11:50:00,102.78,102.91,102.77,102.88,6429.0,92.3384,92.4552,92.3294,92.4283,6429.0
2022-08-26 11:55:00,102.91,102.91,102.74,102.81,6537.0,92.4552,92.4552,92.3025,92.3654,6537.0
2022-08-26 12:00:00,102.81,102.81,102.6,102.6,4445.0,92.3654,92.3654,92.1767,92.1767,4445.0
2022-08-26 12:05:00,102.58,102.67,102.55,102.67,3530.0,92.1587,92.2396,92.1318,92.2396,3530.0
2022-08-26 12:10:00,102.67,102.72,102.64,102.7,6569.0,92.2396,92.2845,92.2126,92.2665,6569.0
2022-08-26 12:15:00,102.68,102.76,102.64,102.76,5972.0,92.2486,92.3205,92.2126,92.3205,5972.0
2022-08-26 12:20:00,102.74,102.83,102.71,102.71,5468.0,92.3025,92.3833,92.2755,92.2755,5468.0
2022-08-26 12:25:00,102.71,102.84,102.71,102.81,2722.0,92.2755,92.3923,92.2755,92.3654,2722.0
2022-08-26 12:30:00,102.85,102.85,102.78,102.78,3770.0,92.4013,92.4013,92.3384,92.3384,3770.0
2022-08-26 12:35:00,102.79,102.84,102.73,102.73,7213.0,92.3474,92.3923,92.2935,92.2935,7213.0
2022-08-26 12:40:00,102.72,102.86,102.71,102.8,2605.0,92.2845,92.4103,92.2755,92.3564,2605.0
2022-08-26 12:45:00,102.79,102.87,102.77,102.86,2683.0,92.3474,92.4193,92.3294,92.4103,2683.0
2022-08-26 12:50:00,102.85,102.85,102.77,102.78,3160.0,92.4013,92.4013,92.3294,92.3384,3160.0
2022-08-26 12:55:00,102.8,102.88,102.8,102.87,1774.0,92.3564,92.4283,92.3564,92.4193,1774.0
2022-08-26 13:00:00,102.85,102.94,102.8,102.9,4141.0,92.4013,92.4822,92.3564,92.4462,4141.0
2022-08-26 13:05:00,102.92,102.95,102.89,102.9,3290.0,92.4642,92.4911,92.4372,92.4462,3290.0
2022-08-26 13:10:00,102.89,102.9,102.82,102.89,3932.0,92.4372,92.4462,92.3744,92.4372,3932.0
2022-08-26 13:15:00,102.89,102.96,102.87,102.87,2351.0,92.4372,92.5001,92.4193,92.4193,2351.0
2022-08-26 13:20:00,102.87,102.92,102.82,102.92,2856.0,92.4193,92.4642,92.3744,92.4642,2856.0
2022-08-26 13:25:00,102.93,103.0,102.9,102.99,3422.0,92.4732,92.5361,92.4462,92.5271,3422.0
2022-08-26 13:30:00,102.95,102.96,102.83,102.87,4547.0,92.4911,92.5001,92.3833,92.4193,4547.0
2022-08-26 13:35:00,102.86,102.88,102.77,102.78,3831.0,92.4103,92.4283,92.3294,92.3384,3831.0
2022-08-26 13:40:00,102.73,102.75,102.65,102.73,6210.0,92.2935,92.3115,92.2216,92.2935,6210.0
2022-08-26 13:45:00,102.71,102.75,102.67,102.73,3338.0,92.2755,92.3115,92.2396,92.2935,3338.0
2022-08-26 13:50:00,102.7,102.71,102.63,102.67,6296.0,92.2665,92.2755,92.2037,92.2396,6296.0
2022-08-26 13:55:00,102.65,102.66,102.58,102.58,2905.0,92.2216,92.2306,92.1587,92.1587,2905.0
2022-08-26 14:00:00,102.58,102.59,102.51,102.55,9899.0,92.1587,92.1677,92.0958,92.1318,9899.0
2022-08-26 14:05:00,102.53,102.57,102.49,102.57,10149.0,92.1138,92.1498,92.0779,92.1498,10149.0
2022-08-26 14:10:00,102.55,102.55,102.44,102.44,13625.0,92.1318,92.1318,92.033,92.033,13625.0
2022-08-26 14:15:00,102.44,102.46,102.35,102.36,15819.0,92.033,92.0509,91.9521,91.9611,15819.0
2022-08-26 14:20:00,102.36,102.45,102.34,102.45,5753.0,91.9611,92.0419,91.9431,92.0419,5753.0
2022-08-26 14:25:00,102.47,102.47,102.4,102.44,5036.0,92.0599,92.0599,91.997,92.033,5036.0
2022-08-26 14:30:00,102.42,102.44,102.39,102.42,5490.0,92.015,92.033,91.988,92.015,5490.0
2022-08-26 14:35:00,102.41,102.45,102.35,102.43,22482.0,92.006,92.0419,91.9521,92.024,22482.0
2022-08-26 14:40:00,102.43,102.43,102.34,102.34,5952.0,92.024,92.024,91.9431,91.9431,5952.0
2022-08-26 14:45:00,102.33,102.34,102.21,102.23,7357.0,91.9341,91.9431,91.8263,91.8443,7357.0
2022-08-26 14:50:00,102.21,102.23,102.12,102.17,6736.0,91.8263,91.8443,91.7455,91.7904,6736.0
2022-08-26 14:55:00,102.14,102.16,101.99,102.01,8142.0,91.7634,91.7814,91.6287,91.6466,8142.0
2022-08-26 15:00:00,102.03,102.09,102.02,102.03,2219.0,91.6646,91.7185,91.6556,91.6646,2219.0
2022-08-26 15:05:00,102.01,102.01,101.79,101.83,9414.0,91.6466,91.6466,91.449,91.4849,9414.0
2022-08-26 15:10:00,101.84,101.87,101.76,101.85,8986.0,91.4939,91.5209,91.422,91.5029,8986.0
2022-08-26 15:15:00,101.85,101.92,101.79,101.85,9970.0,91.5029,91.5658,91.449,91.5029,9970.0
2022-08-26 15:20:00,101.86,101.93,101.75,101.88,11401.0,91.5119,91.5748,91.4131,91.5299,11401.0
2022-08-26 15:25:00,101.93,101.96,101.87,101.93,11123.0,91.5748,91.6017,91.5209,91.5748,11123.0
2022-08-26 15:30:00,101.92,102.01,101.88,101.96,11382.0,91.5658,91.6466,91.5299,91.6017,11382.0
2022-08-26 15:35:00,101.98,102.01,101.9,101.99,10108.0,91.6197,91.6466,91.5478,91.6287,10108.0
2022-08-26 15:40:00,102.0,102.01,101.89,101.95,16266.0,91.6377,91.6466,91.5388,91.5927,16266.0
2022-08-26 15:45:00,101.96,102.09,101.96,102.01,25083.0,91.6017,91.7185,91.6017,91.6466,25083.0
2022-08-26 15:50:00,102.0,102.11,101.76,101.84,82778.0,91.6377,91.7365,91.422,91.4939,82778.0
2022-08-26 15:55:00,101.83,102.04,101.78,101.82,188220.0,91.4849,91.6736,91.44,91.4759,188220.0
2022-08-29 09:30:00,101.3,101.52,100.82,100.94,55118.0,91.0088,91.2064,90.5775,90.6853,55118.0
2022-08-29 09:35:00,100.91,101.02,100.73,100.92,10869.0,90.6584,90.7572,90.4967,90.6674,10869.0
2022-08-29 09:40:00,100.81,100.92,100.74,100.91,8197.0,90.5686,90.6674,90.5057,90.6584,8197.0
2022-08-29 09:45:00,100.92,101.11,100.83,101.01,5513.0,90.6674,90.8381,90.5865,90.7482,5513.0
2022-08-29 09:50:00,100.98,101.13,100.94,101.07,7597.0,90.7213,90.856,90.6853,90.8021,7597.0
2022-08-29 09:55:00,101.1,101.31,101.1,101.24,7871.0,90.8291,91.0178,90.8291,90.9549,7871.0
2022-08-29 10:00:00,101.25,101.37,101.22,101.37,11920.0,90.9639,91.0717,90.9369,91.0717,11920.0
2022-08-29 10:05:00,101.37,101.59,101.34,101.58,15631.0,91.0717,91.2693,91.0447,91.2603,15631.0
2022-08-29 10:10:00,101.56,101.66,101.49,101.62,9912.0,91.2424,91.3322,91.1795,91.2963,9912.0
2022-08-29 10:15:00,101.61,101.65,101.54,101.59,6123.0,91.2873,91.3232,91.2244,91.2693,6123.0
2022-08-29 10:20:00,101.64,101.75,101.56,101.71,15243.0,91.3142,91.4131,91.2424,91.3771,15243.0
2022-08-29 10:25:00,101.7,101.88,101.7,101.8,6050.0,91.3681,91.5299,91.3681,91.458,6050.0
2022-08-29 10:30:00,101.77,102.05,101.77,101.84,11388.0,91.431,91.6826,91.431,91.4939,11388.0
2022-08-29 10:35:00,101.85,101.87,101.64,101.69,7693.0,91.5029,91.5209,91.3142,91.3592,7693.0
2022-08-29 10:40:00,101.68,101.79,101.65,101.78,14719.0,91.3502,91.449,91.3232,91.44,14719.0
2022-08-29 10:45:00,101.79,101.85,101.75,101.77,13501.0,91.449,91.5029,91.4131,91.431,13501.0
2022-08-29 10:50:00,101.76,101.76,101.67,101.75,4309.0,91.422,91.422,91.3412,91.4131,4309.0
2022-08-29 10:55:00,101.75,101.89,101.72,101.86,6955.0,91.4131,91.5388,91.3861,91.5119,6955.0
2022-08-29 11:00:00,101.85,102.05,101.85,102.0,9435.0,91.5029,91.6826,91.5029,91.6377,9435.0
2022-08-29 11:05:00,102.02,102.17,102.02,102.17,9051.0,91.6556,91.7904,91.6556,91.7904,9051.0
2022-08-29 11:10:00,102.2,102.22,102.13,102.21,5052.0,91.8173,91.8353,91.7545,91.8263,5052.0
2022-08-29 11:15:00,102.19,102.39,102.17,102.39,7576.0,91.8084,91.988,91.7904,91.988,7576.0
2022-08-29 11:20:00,102.38,102.53,102.38,102.48,8130.0,91.9791,92.1138,91.9791,92.0689,8130.0
2022-08-29 11:25:00,102.49,102.68,102.49,102.59,11057.0,92.0779,92.2486,92.0779,92.1677,11057.0
2022-08-29 11:30:00,102.59,102.7,102.53,102.65,7234.0,92.1677,92.2665,92.1138,92.2216,7234.0
2022-08-29 11:35:00,102.65,102.74,102.61,102.73,10920.0,92.2216,92.3025,92.1857,92.2935,10920.0
2022-08-29 11:40:00,102.73,102.8,102.61,102.61,14398.0,92.2935,92.3564,92.1857,92.1857,14398.0
2022-08-29 11:45:00,102.63,102.82,102.6,102.82,7091.0,92.2037,92.3744,92.1767,92.3744,7091.0
2022-08-29 11:50:00,102.81,102.83,102.67,102.72,7357.0,92.3654,92.3833,92.2396,92.2845,7357.0
2022-08-29 11:55:00,102.72,102.81,102.71,102.8,5140.0,92.2845,92.3654,92.2755,92.3564,5140.0
2022-08-29 12:00:00,102.84,103.01,102.82,103.0,9169.0,92.3923,92.5451,92.3744,92.5361,9169.0
2022-08-29 12:05:00,103.01,103.08,102.93,102.95,7457.0,92.5451,92.6079,92.4732,92.4911,7457.0
2022-08-29 12:10:00,102.95,102.98,102.85,102.89,10758.0,92.4911,92.5181,92.4013,92.4372,10758.0
2022-08-29 12:15:00,102.91,102.97,102.88,102.94,11206.0,92.4552,92.5091,92.4283,92.4822,11206.0
2022-08-29 12:20:00,102.9,102.93,102.8,102.82,4691.0,92.4462,92.4732,92.3564,92.3744,4691.0
2022-08-29 12:25:00,102.82,102.95,102.81,102.89,5344.0,92.3744,92.4911,92.3654,92.4372,5344.0
2022-08-29 12:30:00,102.89,102.93,102.84,102.86,6221.0,92.4372,92.4732,92.3923,92.4103,6221.0
2022-08-29 12:35:00,102.88,103.0,102.87,102.98,12188.0,92.4283,92.5361,92.4193,92.5181,12188.0
2022-08-29 12:40:00,102.99,103.06,102.95,103.06,3905.0,92.5271,92.59,92.4911,92.59,3905.0
2022-08-29 12:45:00,103.06,103.17,102.99,103.14,6906.0,92.59,92.6888,92.5271,92.6618,6906.0
2022-08-29 12:50:00,103.16,103.23,103.14,103.14,7364.0,92.6798,92.7427,92.6618,92.6618,7364.0
2022-08-29 12:55:00,103.14,103.15,103.02,103.02,4644.0,92.6618,92.6708,92.554,92.554,4644.0
2022-08-29 13:00:00,103.01,103.11,103.0,103.07,3727.0,92.5451,92.6349,92.5361,92.599,3727.0
2022-08-29 13:05:00,103.09,103.13,103.06,103.1,2687.0,92.6169,92.6529,92.59,92.6259,2687.0
2022-08-29 13:10:00,103.11,103.12,103.02,103.02,5114.0,92.6349,92.6439,92.554,92.554,5114.0
2022-08-29 13:15:00,102.99,102.99,102.84,102.87,6893.0,92.5271,92.5271,92.3923,92.4193,6893.0
2022-08-29 13:20:00,102.9,102.94,102.88,102.91,4500.0,92.4462,92.4822,92.4283,92.4552,4500.0
2022-08-29 13:25:00,102.93,103.04,102.91,103.03,6386.0,92.4732,92.572,92.4552,92.563,6386.0
2022-08-29 13:30:00,103.02,103.09,103.02,103.07,5871.0,92.554,92.6169,92.554,92.599,5871.0
2022-08-29 13:35:00,103.07,103.12,103.06,103.07,3493.0,92.599,92.6439,92.59,92.599,3493.0
2022-08-29 13:40:00,103.07,103.22,103.06,103.19,7299.0,92.599,92.7337,92.59,92.7068,7299.0
2022-08-29 13:45:00,103.2,103.25,103.07,103.08,7541.0,92.7158,92.7607,92.599,92.6079,7541.0
2022-08-29 13:50:00,103.08,103.13,103.0,103.02,5702.0,92.6079,92.6529,92.5361,92.554,5702.0
2022-08-29 13:55:00,103.02,103.13,103.01,103.09,8064.0,92.554,92.6529,92.5451,92.6169,8064.0
2022-08-29 14:00:00,103.09,103.11,103.05,103.07,7842.0,92.6169,92.6349,92.581,92.599,7842.0
2022-08-29 14:05:00,103.08,103.17,103.06,103.09,12605.0,92.6079,92.6888,92.59,92.6169,12605.0
2022-08-29 14:10:00,103.08,103.14,103.07,103.11,6919.0,92.6079,92.6618,92.599,92.6349,6919.0
2022-08-29 14:15:00,103.11,103.12,103.0,103.03,9807.0,92.6349,92.6439,92.5361,92.563,9807.0
2022-08-29 14:20:00,103.01,103.04,102.99,103.03,6817.0,92.5451,92.572,92.5271,92.563,6817.0
2022-08-29 14:25:00,103.04,103.11,103.03,103.09,5603.0,92.572,92.6349,92.563,92.6169,5603.0
2022-08-29 14:30:00,103.1,103.22,103.1,103.22,8116.0,92.6259,92.7337,92.6259,92.7337,8116.0
2022-08-29 14:35:00,103.24,103.33,103.19,103.2,5387.0,92.7517,92.8325,92.7068,92.7158,5387.0
2022-08-29 14:40:00,103.21,103.36,103.21,103.34,4790.0,92.7247,92.8595,92.7247,92.8415,4790.0
2022-08-29 14:45:00,103.34,103.38,103.31,103.35,4483.0,92.8415,92.8775,92.8146,92.8505,4483.0
2022-08-29 14:50:00,103.33,103.33,103.25,103.31,6329.0,92.8325,92.8325,92.7607,92.8146,6329.0
2022-08-29 14:55:00,103.31,103.35,103.16,103.33,7929.0,92.8146,92.8505,92.6798,92.8325,7929.0
2022-08-29 15:00:00,103.35,103.56,103.35,103.53,14871.0,92.8505,93.0392,92.8505,93.0122,14871.0
2022-08-29 15:05:00,103.52,103.53,103.39,103.52,28886.0,93.0032,93.0122,92.8864,93.0032,28886.0
2022-08-29 15:10:00,103.52,103.56,103.49,103.52,22420.0,93.0032,93.0392,92.9763,93.0032,22420.0
2022-08-29 15:15:00,103.49,103.49,103.22,103.24,24018.0,92.9763,92.9763,92.7337,92.7517,24018.0
2022-08-29 15:20:00,103.24,103.32,103.18,103.29,14136.0,92.7517,92.8236,92.6978,92.7966,14136.0
2022-08-29 15:25:00,103.26,103.26,103.11,103.16,13116.0,92.7697,92.7697,92.6349,92.6798,13116.0
2022-08-29 15:30:00,103.12,103.16,103.03,103.13,14864.0,92.6439,92.6798,92.563,92.6529,14864.0
2022-08-29 15:35:00,103.12,103.26,103.11,103.25,11589.0,92.6439,92.7697,92.6349,92.7607,11589.0
2022-08-29 15:40:00,103.23,103.34,103.2,103.25,20712.0,92.7427,92.8415,92.7158,92.7607,20712.0
2022-08-29 15:45:00,103.24,103.24,103.12,103.2,23698.0,92.7517,92.7517,92.6439,92.7158,23698.0
2022-08-29 15:50:00,103.21,103.21,103.04,103.08,49989.0,92.7247,92.7247,92.572,92.6079,49989.0
2022-08-29 15:55:00,103.07,103.11,102.92,102.93,112675.0,92.599,92.6349,92.4642,92.4732,112675.0
2022-08-30 09:30:00,102.89,102.92,102.47,102.53,58619.0,92.4372,92.4642,92.0599,92.1138,58619.0
2022-08-30 09:35:00,102.49,102.75,102.49,102.64,10051.0,92.0779,92.3115,92.0779,92.2126,10051.0
2022-08-30 09:40:00,102.69,102.84,102.6,102.61,15512.0,92.2576,92.3923,92.1767,92.1857,15512.0
2022-08-30 09:45:00,102.66,102.9,102.66,102.77,13443.0,92.2306,92.4462,92.2306,92.3294,13443.0
2022-08-30 09:50:00,102.8,102.81,102.51,102.51,10256.0,92.3564,92.3654,92.0958,92.0958,10256.0
2022-08-30 09:55:00,102.49,102.73,102.44,102.62,20054.0,92.0779,92.2935,92.033,92.1947,20054.0
2022-08-30 10:00:00,102.65,102.79,102.58,102.59,17714.0,92.2216,92.3474,92.1587,92.1677,17714.0
2022-08-30 10:05:00,102.6,102.62,102.48,102.54,13898.0,92.1767,92.1947,92.0689,92.1228,13898.0
2022-08-30 10:10:00,102.55,102.64,102.53,102.53,7802.0,92.1318,92.2126,92.1138,92.1138,7802.0
2022-08-30 10:15:00,102.5,102.52,102.39,102.4,8571.0,92.0869,92.1048,91.988,91.997,8571.0
2022-08-30 10:20:00,102.38,102.49,102.38,102.44,13082.0,91.9791,92.0779,91.9791,92.033,13082.0
2022-08-30 10:25:00,102.45,102.59,102.45,102.47,6316.0,92.0419,92.1677,92.0419,92.0599,6316.0
2022-08-30 10:30:00,102.47,102.55,102.13,102.13,23552.0,92.0599,92.1318,91.7545,91.7545,23552.0
2022-08-30 10:35:00,102.12,102.15,101.98,102.05,14969.0,91.7455,91.7724,91.6197,91.6826,14969.0
2022-08-30 10:40:00,102.01,102.01,101.84,101.95,16257.0,91.6466,91.6466,91.4939,91.5927,16257.0
2022-08-30 10:45:00,101.94,101.94,101.64,101.64,8723.0,91.5838,91.5838,91.3142,91.3142,8723.0
2022-08-30 10:50:00,101.63,101.7,101.58,101.62,10889.0,91.3052,91.3681,91.2603,91.2963,10889.0
2022-08-30 10:55:00,101.58,101.84,101.58,101.83,15049.0,91.2603,91.4939,91.2603,91.4849,15049.0
2022-08-30 11:00:00,101.83,102.03,101.82,102.03,10184.0,91.4849,91.6646,91.4759,91.6646,10184.0
2022-08-30 11:05:00,102.05,102.19,102.01,102.11,8046.0,91.6826,91.8084,91.6466,91.7365,8046.0
2022-08-30 11:10:00,102.09,102.14,101.96,101.96,11685.0,91.7185,91.7634,91.6017,91.6017,11685.0
2022-08-30 11:15:00,101.94,102.17,101.9,102.17,8870.0,91.5838,91.7904,91.5478,91.7904,8870.0
2022-08-30 11:20:00,102.18,102.24,102.08,102.22,6406.0,91.7994,91.8533,91.7095,91.8353,6406.0
2022-08-30 11:25:00,102.23,102.36,102.19,102.24,6740.0,91.8443,91.9611,91.8084,91.8533,6740.0
2022-08-30 11:30:00,102.25,102.37,102.17,102.34,4797.0,91.8623,91.9701,91.7904,91.9431,4797.0
2022-08-30 11:35:00,102.35,102.36,102.24,102.26,4623.0,91.9521,91.9611,91.8533,91.8712,4623.0
2022-08-30 11:40:00,102.23,102.29,102.18,102.23,5426.0,91.8443,91.8982,91.7994,91.8443,5426.0
2022-08-30 11:45:00,102.21,102.21,102.04,102.07,9944.0,91.8263,91.8263,91.6736,91.7005,9944.0
2022-08-30 11:50:00,102.08,102.12,102.05,102.08,8098.0,91.7095,91.7455,91.6826,91.7095,8098.0
2022-08-30 11:55:00,102.07,102.13,102.03,102.08,20738.0,91.7005,91.7545,91.6646,91.7095,20738.0
2022-08-30 12:00:00,102.08,102.17,102.03,102.12,11061.0,91.7095,91.7904,91.6646,91.7455,11061.0
2022-08-30 12:05:00,102.12,102.18,102.09,102.12,5775.0,91.7455,91.7994,91.7185,91.7455,5775.0
2022-08-30 12:10:00,102.13,102.14,102.07,102.14,3510.0,91.7545,91.7634,91.7005,91.7634,3510.0
2022-08-30 12:15:00,102.13,102.29,102.13,102.17,4365.0,91.7545,91.8982,91.7545,91.7904,4365.0
2022-08-30 12:20:00,102.17,102.2,102.1,102.1,2538.0,91.7904,91.8173,91.7275,91.7275,2538.0
2022-08-30 12:25:00,102.11,102.14,102.06,102.14,6651.0,91.7365,91.7634,91.6916,91.7634,6651.0
2022-08-30 12:30:00,102.13,102.13,102.01,102.02,7885.0,91.7545,91.7545,91.6466,91.6556,7885.0
2022-08-30 12:35:00,102.01,102.1,102.01,102.08,8548.0,91.6466,91.7275,91.6466,91.7095,8548.0
2022-08-30 12:40:00,102.07,102.07,102.0,102.02,11542.0,91.7005,91.7005,91.6377,91.6556,11542.0
2022-08-30 12:45:00,102.02,102.08,102.01,102.05,14021.0,91.6556,91.7095,91.6466,91.6826,14021.0
2022-08-30 12:50:00,102.05,102.15,102.05,102.11,4711.0,91.6826,91.7724,91.6826,91.7365,4711.0
2022-08-30 12:55:00,102.09,102.12,102.01,102.02,7294.0,91.7185,91.7455,91.6466,91.6556,7294.0
2022-08-30 13:00:00,102.01,102.09,102.01,102.08,4879.0,91.6466,91.7185,91.6466,91.7095,4879.0
2022-08-30 13:05:00,102.08,102.1,102.0,102.03,10440.0,91.7095,91.7275,91.6377,91.6646,10440.0
2022-08-30 13:10:00,102.03,102.06,101.89,101.89,19407.0,91.6646,91.6916,91.5388,91.5388,19407.0
2022-08-30 13:15:00,101.85,101.87,101.8,101.82,8924.0,91.5029,91.5209,91.458,91.4759,8924.0
2022-08-30 13:20:00,101.83,101.89,101.83,101.88,5256.0,91.4849,91.5388,91.4849,91.5299,5256.0
2022-08-30 13:25:00,101.88,101.98,101.86,101.98,4612.0,91.5299,91.6197,91.5119,91.6197,4612.0
2022-08-30 13:30:00,101.97,102.06,101.95,101.96,4619.0,91.6107,91.6916,91.5927,91.6017,4619.0
2022-08-30 13:35:00,101.95,101.95,101.84,101.84,18099.0,91.5927,91.5927,91.4939,91.4939,18099.0
2022-08-30 13:40:00,101.85,101.88,101.61,101.62,10008.0,91.5029,91.5299,91.2873,91.2963,10008.0
2022-08-30 13:45:00,101.58,101.8,101.54,101.74,12242.0,91.2603,91.458,91.2244,91.4041,12242.0
2022-08-30 13:50:00,101.74,101.92,101.7,101.91,10757.0,91.4041,91.5658,91.3681,91.5568,10757.0
2022-08-30 13:55:00,101.9,101.93,101.86,101.88,10923.0,91.5478,91.5748,91.5119,91.5299,10923.0
2022-08-30 14:00:00,101.88,102.08,101.87,102.07,16226.0,91.5299,91.7095,91.5209,91.7005,16226.0
2022-08-30 14:05:00,102.05,102.09,101.99,102.01,12445.0,91.6826,91.7185,91.6287,91.6466,12445.0
2022-08-30 14:10:00,102.0,102.03,101.9,102.02,19617.0,91.6377,91.6646,91.5478,91.6556,19617.0
2022-08-30 14:15:00,102.03,102.06,101.94,101.96,15813.0,91.6646,91.6916,91.5838,91.6017,15813.0
2022-08-30 14:20:00,101.97,101.99,101.88,101.88,12579.0,91.6107,91.6287,91.5299,91.5299,12579.0
2022-08-30 14:25:00,101.83,101.86,101.63,101.63,11215.0,91.4849,91.5119,91.3052,91.3052,11215.0
2022-08-30 14:30:00,101.63,101.73,101.63,101.69,9676.0,91.3052,91.3951,91.3052,91.3592,9676.0
2022-08-30 14:35:00,101.7,101.71,101.6,101.66,5776.0,91.3681,91.3771,91.2783,91.3322,5776.0
2022-08-30 14:40:00,101.68,101.69,101.57,101.57,9623.0,91.3502,91.3592,91.2513,91.2513,9623.0
2022-08-30 14:45:00,101.57,101.59,101.4,101.5,13176.0,91.2513,91.2693,91.0986,91.1885,13176.0
2022-08-30 14:50:00,101.5,101.52,101.35,101.41,14066.0,91.1885,91.2064,91.0537,91.1076,14066.0
2022-08-30 14:55:00,101.4,101.42,101.29,101.32,13304.0,91.0986,91.1166,90.9998,91.0267,13304.0
2022-08-30 15:00:00,101.32,101.5,101.29,101.35,30523.0,91.0267,91.1885,90.9998,91.0537,30523.0
2022-08-30 15:05:00,101.34,101.56,101.34,101.56,14616.0,91.0447,91.2424,91.0447,91.2424,14616.0
2022-08-30 15:10:00,101.57,101.78,101.57,101.78,12492.0,91.2513,91.44,91.2513,91.44,12492.0
2022-08-30 15:15:00,101.78,101.81,101.71,101.76,17755.0,91.44,91.467,91.3771,91.422,17755.0
2022-08-30 15:20:00,101.77,101.77,101.63,101.68,9742.0,91.431,91.431,91.3052,91.3502,9742.0
2022-08-30 15:25:00,101.68,101.68,101.51,101.51,9524.0,91.3502,91.3502,91.1974,91.1974,9524.0
2022-08-30 15:30:00,101.5,101.5,101.26,101.31,20935.0,91.1885,91.1885,90.9728,91.0178,20935.0
2022-08-30 15:35:00,101.31,101.34,101.21,101.29,24470.0,91.0178,91.0447,90.9279,90.9998,24470.0
2022-08-30 15:40:00,101.27,101.43,101.26,101.37,33439.0,90.9818,91.1256,90.9728,91.0717,33439.0
2022-08-30 15:45:00,101.38,101.38,100.96,101.08,23184.0,91.0806,91.0806,90.7033,90.8111,23184.0
2022-08-30 15:50:00,101.07,101.18,101.01,101.15,52498.0,90.8021,90.901,90.7482,90.874,52498.0
2022-08-30 15:55:00,101.13,101.41,101.12,101.35,101016.0,90.856,91.1076,90.8471,91.0537,101016.0
2022-08-31 09:30:00,101.39,101.66,101.25,101.59,52189.0,91.0896,91.3322,90.9639,91.2693,52189.0
2022-08-31 09:35:00,101.56,101.58,101.31,101.57,11595.0,91.2424,91.2603,91.0178,91.2513,11595.0
2022-08-31 09:40:00,101.54,101.64,101.44,101.63,19353.0,91.2244,91.3142,91.1346,91.3052,19353.0
2022-08-31 09:45:00,101.57,101.61,101.24,101.24,37919.0,91.2513,91.2873,90.9549,90.9549,37919.0
2022-08-31 09:50:00,101.26,101.44,101.17,101.27,19146.0,90.9728,91.1346,90.892,90.9818,19146.0
2022-08-31 09:55:00,101.26,101.39,101.24,101.32,14584.0,90.9728,91.0896,90.9549,91.0267,14584.0
2022-08-31 10:00:00,101.35,101.45,101.26,101.33,34621.0,91.0537,91.1435,90.9728,91.0357,34621.0
2022-08-31 10:05:00,101.32,101.45,101.27,101.38,22410.0,91.0267,91.1435,90.9818,91.0806,22410.0
2022-08-31 10:10:00,101.41,101.43,101.22,101.3,31117.0,91.1076,91.1256,90.9369,91.0088,31117.0
2022-08-31 10:15:00,101.29,101.29,101.13,101.25,23971.0,90.9998,90.9998,90.856,90.9639,23971.0
2022-08-31 10:20:00,101.26,101.28,100.96,101.08,19898.0,90.9728,90.9908,90.7033,90.8111,19898.0
2022-08-31 10:25:00,101.09,101.2,101.06,101.15,20614.0,90.8201,90.9189,90.7932,90.874,20614.0
2022-08-31 10:30:00,101.16,101.5,101.16,101.46,29566.0,90.883,91.1885,90.883,91.1525,29566.0
2022-08-31 10:35:00,101.48,101.58,101.36,101.36,16825.0,91.1705,91.2603,91.0627,91.0627,16825.0
2022-08-31 10:40:00,101.32,101.54,101.31,101.54,11781.0,91.0267,91.2244,91.0178,91.2244,11781.0
2022-08-31 10:45:00,101.55,101.67,101.54,101.62,17688.0,91.2334,91.3412,91.2244,91.2963,17688.0
2022-08-31 10:50:00,101.61,101.78,101.61,101.76,18721.0,91.2873,91.44,91.2873,91.422,18721.0
2022-08-31 10:55:00,101.74,101.81,101.64,101.81,16821.0,91.4041,91.467,91.3142,91.467,16821.0
2022-08-31 11:00:00,101.81,101.89,101.64,101.67,19969.0,91.467,91.5388,91.3142,91.3412,19969.0
2022-08-31 11:05:00,101.68,101.68,101.36,101.41,11236.0,91.3502,91.3502,91.0627,91.1076,11236.0
2022-08-31 11:10:00,101.43,101.43,101.3,101.34,11576.0,91.1256,91.1256,91.0088,91.0447,11576.0
2022-08-31 11:15:00,101.34,101.52,101.32,101.52,15207.0,91.0447,91.2064,91.0267,91.2064,15207.0
2022-08-31 11:20:00,101.53,101.61,101.51,101.58,12113.0,91.2154,91.2873,91.1974,91.2603,12113.0
2022-08-31 11:25:00,101.57,101.7,101.52,101.58,11279.0,91.2513,91.3681,91.2064,91.2603,11279.0
2022-08-31 11:30:00,101.57,101.71,101.52,101.68,20546.0,91.2513,91.3771,91.2064,91.3502,20546.0
2022-08-31 11:35:00,101.66,101.79,101.62,101.77,8722.0,91.3322,91.449,91.2963,91.431,8722.0
2022-08-31 11:40:00,101.75,101.75,101.6,101.65,13003.0,91.4131,91.4131,91.2783,91.3232,13003.0
2022-08-31 11:45:00,101.66,101.68,101.6,101.63,10095.0,91.3322,91.3502,91.2783,91.3052,10095.0
2022-08-31 11:50:00,101.64,101.67,101.55,101.55,6864.0,91.3142,91.3412,91.2334,91.2334,6864.0
2022-08-31 11:55:00,101.55,101.67,101.54,101.63,11841.0,91.2334,91.3412,91.2244,91.3052,11841.0
2022-08-31 12:00:00,101.64,101.67,101.58,101.63,7232.0,91.3142,91.3412,91.2603,91.3052,7232.0
2022-08-31 12:05:00,101.64,101.65,101.44,101.45,6838.0,91.3142,91.3232,91.1346,91.1435,6838.0
2022-08-31 12:10:00,101.47,101.5,101.31,101.31,6934.0,91.1615,91.1885,91.0178,91.0178,6934.0
2022-08-31 12:15:00,101.3,101.44,101.28,101.39,11157.0,91.0088,91.1346,90.9908,91.0896,11157.0
2022-08-31 12:20:00,101.39,101.39,101.09,101.11,7761.0,91.0896,91.0896,90.8201,90.8381,7761.0
2022-08-31 12:25:00,101.13,101.17,101.1,101.16,7464.0,90.856,90.892,90.8291,90.883,7464.0
2022-08-31 12:30:00,101.17,101.21,101.14,101.19,6114.0,90.892,90.9279,90.865,90.91,6114.0
2022-08-31 12:35:00,101.19,101.2,101.07,101.12,7822.0,90.91,90.9189,90.8021,90.8471,7822.0
2022-08-31 12:40:00,101.11,101.18,101.05,101.16,8149.0,90.8381,90.901,90.7842,90.883,8149.0
2022-08-31 12:45:00,101.15,101.22,101.14,101.18,5691.0,90.874,90.9369,90.865,90.901,5691.0
2022-08-31 12:50:00,101.19,101.19,101.1,101.11,4828.0,90.91,90.91,90.8291,90.8381,4828.0
2022-08-31 12:55:00,101.13,101.18,101.09,101.18,5810.0,90.856,90.901,90.8201,90.901,5810.0
2022-08-31 13:00:00,101.19,101.29,101.18,101.2,6541.0,90.91,90.9998,90.901,90.9189,6541.0
2022-08-31 13:05:00,101.2,101.27,101.19,101.27,8082.0,90.9189,90.9818,90.91,90.9818,8082.0
2022-08-31 13:10:00,101.27,101.33,101.23,101.29,7125.0,90.9818,91.0357,90.9459,90.9998,7125.0
2022-08-31 13:15:00,101.3,101.34,101.25,101.26,8950.0,91.0088,91.0447,90.9639,90.9728,8950.0
2022-08-31 13:20:00,101.26,101.26,101.06,101.06,7607.0,90.9728,90.9728,90.7932,90.7932,7607.0
2022-08-31 13:25:00,101.05,101.12,101.02,101.09,15313.0,90.7842,90.8471,90.7572,90.8201,15313.0
2022-08-31 13:30:00,101.11,101.2,101.09,101.17,14246.0,90.8381,90.9189,90.8201,90.892,14246.0
2022-08-31 13:35:00,101.17,101.18,100.99,101.01,12454.0,90.892,90.901,90.7303,90.7482,12454.0
2022-08-31 13:40:00,101.0,101.05,100.95,101.03,9283.0,90.7393,90.7842,90.6943,90.7662,9283.0
2022-08-31 13:45:00,101.05,101.09,100.91,100.92,8992.0,90.7842,90.8201,90.6584,90.6674,8992.0
2022-08-31 13:50:00,100.92,101.01,100.9,101.01,9998.0,90.6674,90.7482,90.6494,90.7482,9998.0
2022-08-31 13:55:00,101.01,101.03,100.98,101.01,8141.0,90.7482,90.7662,90.7213,90.7482,8141.0
2022-08-31 14:00:00,101.03,101.12,100.96,100.98,9166.0,90.7662,90.8471,90.7033,90.7213,9166.0
2022-08-31 14:05:00,100.97,101.02,100.9,100.97,12524.0,90.7123,90.7572,90.6494,90.7123,12524.0
2022-08-31 14:10:00,100.98,100.98,100.89,100.91,8641.0,90.7213,90.7213,90.6404,90.6584,8641.0
2022-08-31 14:15:00,100.91,100.94,100.79,100.79,7478.0,90.6584,90.6853,90.5506,90.5506,7478.0
2022-08-31 14:20:00,100.82,100.84,100.71,100.74,8557.0,90.5775,90.5955,90.4787,90.5057,8557.0
2022-08-31 14:25:00,100.75,100.83,100.73,100.73,7956.0,90.5147,90.5865,90.4967,90.4967,7956.0
2022-08-31 14:30:00,100.72,100.74,100.57,100.61,10322.0,90.4877,90.5057,90.3529,90.3889,10322.0
2022-08-31 14:35:00,100.61,100.62,100.51,100.54,6080.0,90.3889,90.3979,90.299,90.326,6080.0
2022-08-31 14:40:00,100.51,100.6,100.48,100.51,7999.0,90.299,90.3799,90.2721,90.299,7999.0
2022-08-31 14:45:00,100.5,100.56,100.42,100.51,11480.0,90.29,90.344,90.2182,90.299,11480.0
2022-08-31 14:50:00,100.49,100.54,100.47,100.48,7591.0,90.2811,90.326,90.2631,90.2721,7591.0
2022-08-31 14:55:00,100.49,100.57,100.45,100.57,13413.0,90.2811,90.3529,90.2451,90.3529,13413.0
2022-08-31 15:00:00,100.56,100.7,100.46,100.67,11978.0,90.344,90.4697,90.2541,90.4428,11978.0
2022-08-31 15:05:00,100.68,100.78,100.64,100.69,12964.0,90.4518,90.5416,90.4158,90.4607,12964.0
2022-08-31 15:10:00,100.68,100.74,100.62,100.74,12243.0,90.4518,90.5057,90.3979,90.5057,12243.0
2022-08-31 15:15:00,100.74,100.96,100.72,100.88,12961.0,90.5057,90.7033,90.4877,90.6314,12961.0
2022-08-31 15:20:00,100.88,100.88,100.58,100.59,8034.0,90.6314,90.6314,90.3619,90.3709,8034.0
2022-08-31 15:25:00,100.58,100.61,100.49,100.5,8310.0,90.3619,90.3889,90.2811,90.29,8310.0
2022-08-31 15:30:00,100.5,100.52,100.39,100.42,12846.0,90.29,90.308,90.1912,90.2182,12846.0
2022-08-31 15:35:00,100.43,100.53,100.35,100.51,14956.0,90.2272,90.317,90.1553,90.299,14956.0
2022-08-31 15:40:00,100.53,100.58,100.39,100.56,24132.0,90.317,90.3619,90.1912,90.344,24132.0
2022-08-31 15:45:00,100.54,100.64,100.5,100.62,37269.0,90.326,90.4158,90.29,90.3979,37269.0
2022-08-31 15:50:00,100.63,100.74,100.0,100.53,126249.0,90.4068,90.5057,89.8408,90.317,126249.0
2022-08-31 15:55:00,100.51,100.57,100.13,100.18,217566.0,90.299,90.3529,89.9576,90.0026,217566.0
2022-09-01 09:30:00,100.22,100.72,100.22,100.41,55606.0,90.0385,90.4877,90.0385,90.2092,55606.0
2022-09-01 09:35:00,100.45,100.54,100.26,100.37,13061.0,90.2451,90.326,90.0744,90.1733,13061.0
2022-09-01 09:40:00,100.38,100.49,100.25,100.41,9647.0,90.1822,90.2811,90.0654,90.2092,9647.0
2022-09-01 09:45:00,100.43,100.56,100.21,100.43,31723.0,90.2272,90.344,90.0295,90.2272,31723.0
2022-09-01 09:50:00,100.49,100.83,100.49,100.83,5727.0,90.2811,90.5865,90.2811,90.5865,5727.0
2022-09-01 09:55:00,100.89,100.91,100.78,100.81,10163.0,90.6404,90.6584,90.5416,90.5686,10163.0
2022-09-01 10:00:00,100.82,101.04,100.72,100.8,33963.0,90.5775,90.7752,90.4877,90.5596,33963.0
2022-09-01 10:05:00,100.78,100.87,100.75,100.86,13725.0,90.5416,90.6225,90.5147,90.6135,13725.0
2022-09-01 10:10:00,100.86,100.89,100.46,100.54,12031.0,90.6135,90.6404,90.2541,90.326,12031.0
2022-09-01 10:15:00,100.51,100.56,100.34,100.37,14813.0,90.299,90.344,90.1463,90.1733,14813.0
2022-09-01 10:20:00,100.31,100.51,100.31,100.51,19206.0,90.1194,90.299,90.1194,90.299,19206.0
2022-09-01 10:25:00,100.56,100.82,100.55,100.8,9194.0,90.344,90.5775,90.335,90.5596,9194.0
2022-09-01 10:30:00,100.78,100.83,100.76,100.82,8686.0,90.5416,90.5865,90.5236,90.5775,8686.0
2022-09-01 10:35:00,100.84,101.01,100.76,100.76,10348.0,90.5955,90.7482,90.5236,90.5236,10348.0
2022-09-01 10:40:00,100.72,100.79,100.67,100.7,19829.0,90.4877,90.5506,90.4428,90.4697,19829.0
2022-09-01 10:45:00,100.72,100.76,100.64,100.67,28917.0,90.4877,90.5236,90.4158,90.4428,28917.0
2022-09-01 10:50:00,100.69,100.82,100.62,100.7,12229.0,90.4607,90.5775,90.3979,90.4697,12229.0
2022-09-01 10:55:00,100.72,101.01,100.64,100.97,12510.0,90.4877,90.7482,90.4158,90.7123,12510.0
2022-09-01 11:00:00,100.96,101.16,100.96,101.11,14007.0,90.7033,90.883,90.7033,90.8381,14007.0
2022-09-01 11:05:00,101.09,101.33,101.09,101.27,22361.0,90.8201,91.0357,90.8201,90.9818,22361.0
2022-09-01 11:10:00,101.28,101.48,101.27,101.42,12692.0,90.9908,91.1705,90.9818,91.1166,12692.0
2022-09-01 11:15:00,101.44,101.68,101.44,101.68,17124.0,91.1346,91.3502,91.1346,91.3502,17124.0
2022-09-01 11:20:00,101.7,101.87,101.68,101.75,12735.0,91.3681,91.5209,91.3502,91.4131,12735.0
2022-09-01 11:25:00,101.71,101.89,101.7,101.89,11758.0,91.3771,91.5388,91.3681,91.5388,11758.0
2022-09-01 11:30:00,101.87,102.1,101.85,102.1,23289.0,91.5209,91.7275,91.5029,91.7275,23289.0
2022-09-01 11:35:00,102.16,102.23,102.1,102.11,11046.0,91.7814,91.8443,91.7275,91.7365,11046.0
2022-09-01 11:40:00,102.14,102.17,101.94,101.97,19331.0,91.7634,91.7904,91.5838,91.6107,19331.0
2022-09-01 11:45:00,101.97,102.05,101.94,102.04,13199.0,91.6107,91.6826,91.5838,91.6736,13199.0
2022-09-01 11:50:00,102.03,102.06,101.86,101.9,9450.0,91.6646,91.6916,91.5119,91.5478,9450.0
2022-09-01 11:55:00,101.9,102.09,101.89,102.08,13063.0,91.5478,91.7185,91.5388,91.7095,13063.0
2022-09-01 12:00:00,102.09,102.17,102.03,102.15,21874.0,91.7185,91.7904,91.6646,91.7724,21874.0
2022-09-01 12:05:00,102.14,102.22,102.08,102.2,10057.0,91.7634,91.8353,91.7095,91.8173,10057.0
2022-09-01 12:10:00,102.19,102.29,102.14,102.29,22318.0,91.8084,91.8982,91.7634,91.8982,22318.0
2022-09-01 12:15:00,102.3,102.4,102.26,102.37,16032.0,91.9072,91.997,91.8712,91.9701,16032.0
2022-09-01 12:20:00,102.35,102.36,102.09,102.14,35593.0,91.9521,91.9611,91.7185,91.7634,35593.0
2022-09-01 12:25:00,102.15,102.19,102.1,102.1,41144.0,91.7724,91.8084,91.7275,91.7275,41144.0
2022-09-01 12:30:00,102.09,102.15,102.03,102.1,27027.0,91.7185,91.7724,91.6646,91.7275,27027.0
2022-09-01 12:35:00,102.12,102.15,101.99,102.06,16508.0,91.7455,91.7724,91.6287,91.6916,16508.0
2022-09-01 12:40:00,102.06,102.06,101.98,102.03,12174.0,91.6916,91.6916,91.6197,91.6646,12174.0
2022-09-01 12:45:00,102.01,102.02,101.83,101.92,24238.0,91.6466,91.6556,91.4849,91.5658,24238.0
2022-09-01 12:50:00,101.89,101.92,101.82,101.84,21926.0,91.5388,91.5658,91.4759,91.4939,21926.0
2022-09-01 12:55:00,101.84,101.91,101.73,101.89,34304.0,91.4939,91.5568,91.3951,91.5388,34304.0
2022-09-01 13:00:00,101.9,101.98,101.85,101.94,22384.0,91.5478,91.6197,91.5029,91.5838,22384.0
2022-09-01 13:05:00,101.93,102.04,101.89,102.03,23909.0,91.5748,91.6736,91.5388,91.6646,23909.0
2022-09-01 13:10:00,102.02,102.16,102.0,102.16,11544.0,91.6556,91.7814,91.6377,91.7814,11544.0
2022-09-01 13:15:00,102.18,102.21,102.13,102.13,9447.0,91.7994,91.8263,91.7545,91.7545,9447.0
2022-09-01 13:20:00,102.14,102.3,102.12,102.3,14525.0,91.7634,91.9072,91.7455,91.9072,14525.0
2022-09-01 13:25:00,102.29,102.4,102.24,102.39,14725.0,91.8982,91.997,91.8533,91.988,14725.0
2022-09-01 13:30:00,102.36,102.41,102.29,102.32,9297.0,91.9611,92.006,91.8982,91.9252,9297.0
2022-09-01 13:35:00,102.32,102.41,102.24,102.41,11259.0,91.9252,92.006,91.8533,92.006,11259.0
2022-09-01 13:40:00,102.43,102.46,102.36,102.44,8873.0,92.024,92.0509,91.9611,92.033,8873.0
2022-09-01 13:45:00,102.44,102.52,102.43,102.5,24577.0,92.033,92.1048,92.024,92.0869,24577.0
2022-09-01 13:50:00,102.51,102.67,102.5,102.66,26494.0,92.0958,92.2396,92.0869,92.2306,26494.0
2022-09-01 13:55:00,102.66,102.7,102.6,102.67,24904.0,92.2306,92.2665,92.1767,92.2396,24904.0
2022-09-01 14:00:00,102.68,102.83,102.65,102.78,40961.0,92.2486,92.3833,92.2216,92.3384,40961.0
2022-09-01 14:05:00,102.79,102.83,102.69,102.71,34059.0,92.3474,92.3833,92.2576,92.2755,34059.0
2022-09-01 14:10:00,102.73,102.76,102.68,102.75,31718.0,92.2935,92.3205,92.2486,92.3115,31718.0
2022-09-01 14:15:00,102.75,102.85,102.69,102.7,29841.0,92.3115,92.4013,92.2576,92.2665,29841.0
2022-09-01 14:20:00,102.7,102.92,102.7,102.9,21866.0,92.2665,92.4642,92.2665,92.4462,21866.0
2022-09-01 14:25:00,102.91,102.98,102.82,102.87,32990.0,92.4552,92.5181,92.3744,92.4193,32990.0
2022-09-01 14:30:00,102.87,102.95,102.81,102.9,29744.0,92.4193,92.4911,92.3654,92.4462,29744.0
2022-09-01 14:35:00,102.9,102.96,102.49,102.56,26511.0,92.4462,92.5001,92.0779,92.1408,26511.0
2022-09-01 14:40:00,102.56,102.6,102.44,102.44,23103.0,92.1408,92.1767,92.033,92.033,23103.0
2022-09-01 14:45:00,102.44,102.46,102.31,102.36,19635.0,92.033,92.0509,91.9162,91.9611,19635.0
2022-09-01 14:50:00,102.36,102.6,102.34,102.59,23035.0,91.9611,92.1767,91.9431,92.1677,23035.0
2022-09-01 14:55:00,102.55,102.6,102.46,102.53,22262.0,92.1318,92.1767,92.0509,92.1138,22262.0
2022-09-01 15:00:00,102.54,102.56,102.44,102.46,31004.0,92.1228,92.1408,92.033,92.0509,31004.0
2022-09-01 15:05:00,102.46,102.64,102.46,102.55,16921.0,92.0509,92.2126,92.0509,92.1318,16921.0
2022-09-01 15:10:00,102.55,102.56,102.37,102.39,15541.0,92.1318,92.1408,91.9701,91.988,15541.0
2022-09-01 15:15:00,102.37,102.37,102.17,102.22,17233.0,91.9701,91.9701,91.7904,91.8353,17233.0
2022-09-01 15:20:00,102.21,102.29,102.14,102.2,21923.0,91.8263,91.8982,91.7634,91.8173,21923.0
2022-09-01 15:25:00,102.21,102.22,102.13,102.17,14834.0,91.8263,91.8353,91.7545,91.7904,14834.0
2022-09-01 15:30:00,102.15,102.17,102.01,102.05,26761.0,91.7724,91.7904,91.6466,91.6826,26761.0
2022-09-01 15:35:00,102.05,102.23,102.02,102.14,22148.0,91.6826,91.8443,91.6556,91.7634,22148.0
2022-09-01 15:40:00,102.13,102.34,102.12,102.27,34205.0,91.7545,91.9431,91.7455,91.8802,34205.0
2022-09-01 15:45:00,102.27,102.28,101.98,101.98,63067.0,91.8802,91.8892,91.6197,91.6197,63067.0
2022-09-01 15:50:00,101.99,102.33,101.99,102.31,124372.0,91.6287,91.9341,91.6287,91.9162,124372.0
2022-09-01 15:55:00,102.31,102.41,102.27,102.38,174233.0,91.9162,92.006,91.8802,91.9791,174233.0
2022-09-02 09:30:00,102.74,103.15,102.61,102.96,74973.0,92.3025,92.6708,92.1857,92.5001,74973.0
2022-09-02 09:35:00,103.1,103.23,102.99,103.06,23082.0,92.6259,92.7427,92.5271,92.59,23082.0
2022-09-02 09:40:00,103.04,103.22,103.04,103.22,11135.0,92.572,92.7337,92.572,92.7337,11135.0
2022-09-02 09:45:00,103.26,103.49,103.17,103.29,35025.0,92.7697,92.9763,92.6888,92.7966,35025.0
2022-09-02 09:50:00,103.29,103.36,103.08,103.16,17797.0,92.7966,92.8595,92.6079,92.6798,17797.0
2022-09-02 09:55:00,103.16,103.29,103.05,103.24,19604.0,92.6798,92.7966,92.581,92.7517,19604.0
2022-09-02 10:00:00,103.22,103.26,103.01,103.07,15352.0,92.7337,92.7697,92.5451,92.599,15352.0
2022-09-02 10:05:00,103.09,103.3,102.99,103.26,19774.0,92.6169,92.8056,92.5271,92.7697,19774.0
2022-09-02 10:10:00,103.25,103.51,103.25,103.5,25076.0,92.7607,92.9943,92.7607,92.9853,25076.0
2022-09-02 10:15:00,103.48,103.54,103.47,103.53,14696.0,92.9673,93.0212,92.9583,93.0122,14696.0
2022-09-02 10:20:00,103.54,103.72,103.53,103.64,25253.0,93.0212,93.1829,93.0122,93.1111,25253.0
2022-09-02 10:25:00,103.63,103.69,103.57,103.66,19047.0,93.1021,93.156,93.0482,93.129,19047.0
2022-09-02 10:30:00,103.68,103.75,103.65,103.67,17719.0,93.147,93.2099,93.12,93.138,17719.0
2022-09-02 10:35:00,103.7,103.7,103.55,103.59,15670.0,93.165,93.165,93.0302,93.0661,15670.0
2022-09-02 10:40:00,103.6,103.75,103.6,103.72,16248.0,93.0751,93.2099,93.0751,93.1829,16248.0
2022-09-02 10:45:00,103.72,103.72,103.48,103.54,16937.0,93.1829,93.1829,92.9673,93.0212,16937.0
2022-09-02 10:50:00,103.53,103.58,103.4,103.46,16908.0,93.0122,93.0571,92.8954,92.9493,16908.0
2022-09-02 10:55:00,103.46,103.52,103.25,103.3,12848.0,92.9493,93.0032,92.7607,92.8056,12848.0
2022-09-02 11:00:00,103.29,103.46,103.23,103.43,10862.0,92.7966,92.9493,92.7427,92.9224,10862.0
2022-09-02 11:05:00,103.43,103.51,103.42,103.45,8807.0,92.9224,92.9943,92.9134,92.9404,8807.0
2022-09-02 11:10:00,103.45,103.47,103.24,103.24,8169.0,92.9404,92.9583,92.7517,92.7517,8169.0
2022-09-02 11:15:00,103.19,103.22,103.13,103.22,18330.0,92.7068,92.7337,92.6529,92.7337,18330.0
2022-09-02 11:20:00,103.21,103.4,103.19,103.3,7860.0,92.7247,92.8954,92.7068,92.8056,7860.0
2022-09-02 11:25:00,103.26,103.29,103.2,103.21,7010.0,92.7697,92.7966,92.7158,92.7247,7010.0
2022-09-02 11:30:00,103.22,103.26,103.18,103.21,9681.0,92.7337,92.7697,92.6978,92.7247,9681.0
2022-09-02 11:35:00,103.21,103.25,103.09,103.1,4945.0,92.7247,92.7607,92.6169,92.6259,4945.0
2022-09-02 11:40:00,103.07,103.08,102.93,102.93,10971.0,92.599,92.6079,92.4732,92.4732,10971.0
2022-09-02 11:45:00,102.94,103.04,102.9,102.98,8094.0,92.4822,92.572,92.4462,92.5181,8094.0
2022-09-02 11:50:00,102.97,103.06,102.95,103.06,3247.0,92.5091,92.59,92.4911,92.59,3247.0
2022-09-02 11:55:00,103.08,103.14,103.07,103.13,3654.0,92.6079,92.6618,92.599,92.6529,3654.0
2022-09-02 12:00:00,103.16,103.18,103.07,103.08,4710.0,92.6798,92.6978,92.599,92.6079,4710.0
2022-09-02 12:05:00,103.06,103.07,102.95,102.98,5117.0,92.59,92.599,92.4911,92.5181,5117.0
2022-09-02 12:10:00,102.97,103.03,102.93,102.94,12629.0,92.5091,92.563,92.4732,92.4822,12629.0
2022-09-02 12:15:00,102.94,102.96,102.71,102.71,6446.0,92.4822,92.5001,92.2755,92.2755,6446.0
2022-09-02 12:20:00,102.71,102.73,102.42,102.63,17200.0,92.2755,92.2935,92.015,92.2037,17200.0
2022-09-02 12:25:00,102.62,102.64,102.55,102.55,6648.0,92.1947,92.2126,92.1318,92.1318,6648.0
2022-09-02 12:30:00,102.55,102.63,102.39,102.49,24227.0,92.1318,92.2037,91.988,92.0779,24227.0
2022-09-02 12:35:00,102.48,102.51,102.33,102.35,17191.0,92.0689,92.0958,91.9341,91.9521,17191.0
2022-09-02 12:40:00,102.34,102.39,102.27,102.31,11998.0,91.9431,91.988,91.8802,91.9162,11998.0
2022-09-02 12:45:00,102.26,102.29,102.16,102.21,13686.0,91.8712,91.8982,91.7814,91.8263,13686.0
2022-09-02 12:50:00,102.19,102.19,101.99,102.17,16029.0,91.8084,91.8084,91.6287,91.7904,16029.0
2022-09-02 12:55:00,102.15,102.16,102.02,102.09,7367.0,91.7724,91.7814,91.6556,91.7185,7367.0
2022-09-02 13:00:00,102.08,102.08,101.73,101.87,20303.0,91.7095,91.7095,91.3951,91.5209,20303.0
2022-09-02 13:05:00,101.86,101.91,101.78,101.85,9443.0,91.5119,91.5568,91.44,91.5029,9443.0
2022-09-02 13:10:00,101.82,101.86,101.78,101.85,12298.0,91.4759,91.5119,91.44,91.5029,12298.0
2022-09-02 13:15:00,101.83,101.95,101.75,101.9,11087.0,91.4849,91.5927,91.4131,91.5478,11087.0
2022-09-02 13:20:00,101.89,101.89,101.56,101.6,20472.0,91.5388,91.5388,91.2424,91.2783,20472.0
2022-09-02 13:25:00,101.57,101.58,101.38,101.44,22188.0,91.2513,91.2603,91.0806,91.1346,22188.0
2022-09-02 13:30:00,101.42,101.42,101.28,101.36,14171.0,91.1166,91.1166,90.9908,91.0627,14171.0
2022-09-02 13:35:00,101.31,101.38,101.25,101.32,8883.0,91.0178,91.0806,90.9639,91.0267,8883.0
2022-09-02 13:40:00,101.3,101.47,101.28,101.42,6635.0,91.0088,91.1615,90.9908,91.1166,6635.0
2022-09-02 13:45:00,101.42,101.6,101.35,101.35,12744.0,91.1166,91.2783,91.0537,91.0537,12744.0
2022-09-02 13:50:00,101.3,101.32,101.13,101.25,13267.0,91.0088,91.0267,90.856,90.9639,13267.0
2022-09-02 13:55:00,101.18,101.19,101.1,101.11,8643.0,90.901,90.91,90.8291,90.8381,8643.0
2022-09-02 14:00:00,101.09,101.33,101.09,101.2,7688.0,90.8201,91.0357,90.8201,90.9189,7688.0
2022-09-02 14:05:00,101.22,101.29,101.1,101.27,12966.0,90.9369,90.9998,90.8291,90.9818,12966.0
2022-09-02 14:10:00,101.24,101.25,101.11,101.11,14637.0,90.9549,90.9639,90.8381,90.8381,14637.0
2022-09-02 14:15:00,101.11,101.26,101.09,101.19,8081.0,90.8381,90.9728,90.8201,90.91,8081.0
2022-09-02 14:20:00,101.2,101.33,101.17,101.31,5000.0,90.9189,91.0357,90.892,91.0178,5000.0
2022-09-02 14:25:00,101.31,101.51,101.3,101.44,8518.0,91.0178,91.1974,91.0088,91.1346,8518.0
2022-09-02 14:30:00,101.41,101.42,101.26,101.29,8298.0,91.1076,91.1166,90.9728,90.9998,8298.0
2022-09-02 14:35:00,101.29,101.5,101.29,101.47,7445.0,90.9998,91.1885,90.9998,91.1615,7445.0
2022-09-02 14:40:00,101.46,101.54,101.34,101.54,6850.0,91.1525,91.2244,91.0447,91.2244,6850.0
2022-09-02 14:45:00,101.51,101.52,101.4,101.45,16873.0,91.1974,91.2064,91.0986,91.1435,16873.0
2022-09-02 14:50:00,101.46,101.47,101.35,101.38,9571.0,91.1525,91.1615,91.0537,91.0806,9571.0
2022-09-02 14:55:00,101.34,101.38,101.27,101.29,16429.0,91.0447,91.0806,90.9818,90.9998,16429.0
2022-09-02 15:00:00,101.29,101.53,101.26,101.53,11823.0,90.9998,91.2154,90.9728,91.2154,11823.0
2022-09-02 15:05:00,101.51,101.69,101.51,101.63,10347.0,91.1974,91.3592,91.1974,91.3052,10347.0
2022-09-02 15:10:00,101.61,101.68,101.56,101.68,12262.0,91.2873,91.3502,91.2424,91.3502,12262.0
2022-09-02 15:15:00,101.66,101.71,101.58,101.64,14744.0,91.3322,91.3771,91.2603,91.3142,14744.0
2022-09-02 15:20:00,101.63,101.68,101.28,101.33,16038.0,91.3052,91.3502,90.9908,91.0357,16038.0
2022-09-02 15:25:00,101.32,101.35,101.26,101.33,14277.0,91.0267,91.0537,90.9728,91.0357,14277.0
2022-09-02 15:30:00,101.31,101.31,101.07,101.07,18278.0,91.0178,91.0178,90.8021,90.8021,18278.0
2022-09-02 15:35:00,101.05,101.05,100.75,100.84,21267.0,90.7842,90.7842,90.5147,90.5955,21267.0
2022-09-02 15:40:00,100.85,100.85,100.67,100.73,19879.0,90.6045,90.6045,90.4428,90.4967,19879.0
2022-09-02 15:45:00,100.74,100.87,100.73,100.85,30290.0,90.5057,90.6225,90.4967,90.6045,30290.0
2022-09-02 15:50:00,100.86,100.99,100.79,100.99,62784.0,90.6135,90.7303,90.5506,90.7303,62784.0
2022-09-02 15:55:00,100.98,101.11,100.83,101.11,142695.0,90.7213,90.8381,90.5865,90.8381,142695.0
2022-09-06 09:30:00,101.41,102.09,101.15,101.89,80950.0,91.1076,91.7185,90.874,91.5388,80950.0
2022-09-06 09:35:00,101.9,101.92,101.59,101.64,18961.0,91.5478,91.5658,91.2693,91.3142,18961.0
2022-09-06 09:40:00,101.62,101.93,101.6,101.93,29883.0,91.2963,91.5748,91.2783,91.5748,29883.0
2022-09-06 09:45:00,101.85,102.14,101.85,101.94,25457.0,91.5029,91.7634,91.5029,91.5838,25457.0
2022-09-06 09:50:00,101.94,102.05,101.82,101.93,21675.0,91.5838,91.6826,91.4759,91.5748,21675.0
2022-09-06 09:55:00,101.89,102.46,101.89,102.42,24565.0,91.5388,92.0509,91.5388,92.015,24565.0
2022-09-06 10:00:00,102.39,102.51,102.04,102.16,49345.0,91.988,92.0958,91.6736,91.7814,49345.0
2022-09-06 10:05:00,102.15,102.32,102.07,102.16,24282.0,91.7724,91.9252,91.7005,91.7814,24282.0
2022-09-06 10:10:00,102.17,102.17,101.93,102.13,18817.0,91.7904,91.7904,91.5748,91.7545,18817.0
2022-09-06 10:15:00,102.13,102.26,102.03,102.26,24605.0,91.7545,91.8712,91.6646,91.8712,24605.0
2022-09-06 10:20:00,102.26,102.38,102.19,102.38,58204.0,91.8712,91.9791,91.8084,91.9791,58204.0
2022-09-06 10:25:00,102.38,102.71,102.32,102.68,33164.0,91.9791,92.2755,91.9252,92.2486,33164.0
2022-09-06 10:30:00,102.68,102.79,102.52,102.52,31719.0,92.2486,92.3474,92.1048,92.1048,31719.0
2022-09-06 10:35:00,102.52,102.72,102.43,102.71,20667.0,92.1048,92.2845,92.024,92.2755,20667.0
2022-09-06 10:40:00,102.7,102.89,102.7,102.83,22956.0,92.2665,92.4372,92.2665,92.3833,22956.0
2022-09-06 10:45:00,102.84,102.99,102.82,102.94,22466.0,92.3923,92.5271,92.3744,92.4822,22466.0
2022-09-06 10:50:00,102.94,103.06,102.92,102.97,45826.0,92.4822,92.59,92.4642,92.5091,45826.0
2022-09-06 10:55:00,102.97,103.15,102.96,103.02,16249.0,92.5091,92.6708,92.5001,92.554,16249.0
2022-09-06 11:00:00,103.03,103.13,102.99,103.11,15033.0,92.563,92.6529,92.5271,92.6349,15033.0
2022-09-06 11:05:00,103.11,103.25,103.05,103.18,19319.0,92.6349,92.7607,92.581,92.6978,19319.0
2022-09-06 11:10:00,103.19,103.22,102.99,103.01,11133.0,92.7068,92.7337,92.5271,92.5451,11133.0
2022-09-06 11:15:00,103.03,103.03,102.7,102.7,14900.0,92.563,92.563,92.2665,92.2665,14900.0
2022-09-06 11:20:00,102.72,102.8,102.53,102.58,14094.0,92.2845,92.3564,92.1138,92.1587,14094.0
2022-09-06 11:25:00,102.54,102.56,102.39,102.44,18357.0,92.1228,92.1408,91.988,92.033,18357.0
2022-09-06 11:30:00,102.44,102.64,102.42,102.53,17131.0,92.033,92.2126,92.015,92.1138,17131.0
2022-09-06 11:35:00,102.59,102.62,102.4,102.45,41326.0,92.1677,92.1947,91.997,92.0419,41326.0
2022-09-06 11:40:00,102.42,102.67,102.42,102.6,14012.0,92.015,92.2396,92.015,92.1767,14012.0
2022-09-06 11:45:00,102.59,102.71,102.56,102.56,13053.0,92.1677,92.2755,92.1408,92.1408,13053.0
2022-09-06 11:50:00,102.57,102.64,102.51,102.53,11100.0,92.1498,92.2126,92.0958,92.1138,11100.0
2022-09-06 11:55:00,102.53,102.6,102.48,102.52,4003.0,92.1138,92.1767,92.0689,92.1048,4003.0
2022-09-06 12:00:00,102.51,102.64,102.44,102.56,9880.0,92.0958,92.2126,92.033,92.1408,9880.0
2022-09-06 12:05:00,102.58,102.65,102.28,102.3,10151.0,92.1587,92.2216,91.8892,91.9072,10151.0
2022-09-06 12:10:00,102.32,102.37,102.29,102.35,21310.0,91.9252,91.9701,91.8982,91.9521,21310.0
2022-09-06 12:15:00,102.34,102.34,101.99,102.06,42264.0,91.9431,91.9431,91.6287,91.6916,42264.0
2022-09-06 12:20:00,102.05,102.05,101.89,101.93,32326.0,91.6826,91.6826,91.5388,91.5748,32326.0
2022-09-06 12:25:00,101.91,102.08,101.88,102.07,15907.0,91.5568,91.7095,91.5299,91.7005,15907.0
2022-09-06 12:30:00,102.06,102.14,102.04,102.11,8372.0,91.6916,91.7634,91.6736,91.7365,8372.0
2022-09-06 12:35:00,102.14,102.2,102.01,102.02,18824.0,91.7634,91.8173,91.6466,91.6556,18824.0
2022-09-06 12:40:00,102.04,102.2,101.96,102.2,9981.0,91.6736,91.8173,91.6017,91.8173,9981.0
2022-09-06 12:45:00,102.19,102.19,102.07,102.11,9694.0,91.8084,91.8084,91.7005,91.7365,9694.0
2022-09-06 12:50:00,102.16,102.16,102.0,102.09,4791.0,91.7814,91.7814,91.6377,91.7185,4791.0
2022-09-06 12:55:00,102.1,102.13,102.03,102.04,4931.0,91.7275,91.7545,91.6646,91.6736,4931.0
2022-09-06 13:00:00,102.0,102.02,101.89,101.95,6378.0,91.6377,91.6556,91.5388,91.5927,6378.0
2022-09-06 13:05:00,101.94,101.94,101.7,101.7,5990.0,91.5838,91.5838,91.3681,91.3681,5990.0
2022-09-06 13:10:00,101.7,101.76,101.58,101.61,5907.0,91.3681,91.422,91.2603,91.2873,5907.0
2022-09-06 13:15:00,101.61,101.62,101.48,101.55,8486.0,91.2873,91.2963,91.1705,91.2334,8486.0
2022-09-06 13:20:00,101.55,101.61,101.5,101.52,8521.0,91.2334,91.2873,91.1885,91.2064,8521.0
2022-09-06 13:25:00,101.52,101.62,101.51,101.61,4413.0,91.2064,91.2963,91.1974,91.2873,4413.0
2022-09-06 13:30:00,101.6,101.72,101.58,101.69,10103.0,91.2783,91.3861,91.2603,91.3592,10103.0
2022-09-06 13:35:00,101.68,101.75,101.62,101.73,5993.0,91.3502,91.4131,91.2963,91.3951,5993.0
2022-09-06 13:40:00,101.69,101.72,101.46,101.55,8312.0,91.3592,91.3861,91.1525,91.2334,8312.0
2022-09-06 13:45:00,101.57,101.65,101.46,101.51,9180.0,91.2513,91.3232,91.1525,91.1974,9180.0
2022-09-06 13:50:00,101.51,101.63,101.49,101.63,9647.0,91.1974,91.3052,91.1795,91.3052,9647.0
2022-09-06 13:55:00,101.64,101.81,101.64,101.81,4996.0,91.3142,91.467,91.3142,91.467,4996.0
2022-09-06 14:00:00,101.77,101.89,101.75,101.85,8679.0,91.431,91.5388,91.4131,91.5029,8679.0
2022-09-06 14:05:00,101.87,101.87,101.7,101.76,7107.0,91.5209,91.5209,91.3681,91.422,7107.0
2022-09-06 14:10:00,101.77,101.99,101.75,101.97,8616.0,91.431,91.6287,91.4131,91.6107,8616.0
2022-09-06 14:15:00,101.98,102.05,101.91,101.94,5288.0,91.6197,91.6826,91.5568,91.5838,5288.0
2022-09-06 14:20:00,101.95,102.04,101.85,101.91,11895.0,91.5927,91.6736,91.5029,91.5568,11895.0
2022-09-06 14:25:00,101.92,101.95,101.79,101.79,5888.0,91.5658,91.5927,91.449,91.449,5888.0
2022-09-06 14:30:00,101.84,101.85,101.63,101.73,15802.0,91.4939,91.5029,91.3052,91.3951,15802.0
2022-09-06 14:35:00,101.74,101.81,101.69,101.76,6352.0,91.4041,91.467,91.3592,91.422,6352.0
2022-09-06 14:40:00,101.75,101.77,101.69,101.75,6354.0,91.4131,91.431,91.3592,91.4131,6354.0
2022-09-06 14:45:00,101.74,101.77,101.65,101.74,5019.0,91.4041,91.431,91.3232,91.4041,5019.0
2022-09-06 14:50:00,101.72,101.72,101.52,101.57,8655.0,91.3861,91.3861,91.2064,91.2513,8655.0
2022-09-06 14:55:00,101.57,101.62,101.45,101.5,6819.0,91.2513,91.2963,91.1435,91.1885,6819.0
2022-09-06 15:00:00,101.53,101.6,101.5,101.6,6437.0,91.2154,91.2783,91.1885,91.2783,6437.0
2022-09-06 15:05:00,101.59,101.84,101.58,101.84,5375.0,91.2693,91.4939,91.2603,91.4939,5375.0
2022-09-06 15:10:00,101.82,101.98,101.78,101.92,10609.0,91.4759,91.6197,91.44,91.5658,10609.0
2022-09-06 15:15:00,101.92,102.01,101.82,101.82,8381.0,91.5658,91.6466,91.4759,91.4759,8381.0
2022-09-06 15:20:00,101.83,101.84,101.63,101.79,17799.0,91.4849,91.4939,91.3052,91.449,17799.0
2022-09-06 15:25:00,101.78,101.82,101.69,101.7,9197.0,91.44,91.4759,91.3592,91.3681,9197.0
2022-09-06 15:30:00,101.7,101.7,101.45,101.51,20730.0,91.3681,91.3681,91.1435,91.1974,20730.0
2022-09-06 15:35:00,101.52,101.62,101.49,101.56,12114.0,91.2064,91.2963,91.1795,91.2424,12114.0
2022-09-06 15:40:00,101.55,101.82,101.55,101.79,18700.0,91.2334,91.4759,91.2334,91.449,18700.0
2022-09-06 15:45:00,101.81,101.84,101.54,101.66,39441.0,91.467,91.4939,91.2244,91.3322,39441.0
2022-09-06 15:50:00,101.61,101.75,101.46,101.59,162989.0,91.2873,91.4131,91.1525,91.2693,162989.0
2022-09-06 15:55:00,101.58,101.61,101.32,101.6,174158.0,91.2603,91.2873,91.0267,91.2783,174158.0
2022-09-07 09:30:00,102.26,103.01,102.18,102.84,65905.0,91.8712,92.5451,91.7994,92.3923,65905.0
2022-09-07 09:35:00,102.81,103.5,102.78,103.45,31651.0,92.3654,92.9853,92.3384,92.9404,31651.0
2022-09-07 09:40:00,103.45,103.56,103.24,103.49,56561.0,92.9404,93.0392,92.7517,92.9763,56561.0
2022-09-07 09:45:00,103.52,103.56,103.35,103.44,17882.0,93.0032,93.0392,92.8505,92.9314,17882.0
2022-09-07 09:50:00,103.41,103.49,103.3,103.35,30608.0,92.9044,92.9763,92.8056,92.8505,30608.0
2022-09-07 09:55:00,103.35,103.48,103.35,103.45,37406.0,92.8505,92.9673,92.8505,92.9404,37406.0
2022-09-07 10:00:00,103.45,103.65,103.39,103.42,149002.0,92.9404,93.12,92.8864,92.9134,149002.0
2022-09-07 10:05:00,103.42,103.62,103.25,103.58,83742.0,92.9134,93.0931,92.7607,93.0571,83742.0
2022-09-07 10:10:00,103.59,103.61,103.45,103.51,18837.0,93.0661,93.0841,92.9404,92.9943,18837.0
2022-09-07 10:15:00,103.53,103.8,103.51,103.8,10929.0,93.0122,93.2548,92.9943,93.2548,10929.0
2022-09-07 10:20:00,103.85,104.04,103.85,103.96,29571.0,93.2997,93.4704,93.2997,93.3985,29571.0
2022-09-07 10:25:00,103.95,104.05,103.83,103.88,32582.0,93.3896,93.4794,93.2817,93.3267,32582.0
2022-09-07 10:30:00,103.87,104.05,103.86,103.9,36273.0,93.3177,93.4794,93.3087,93.3446,36273.0
2022-09-07 10:35:00,103.89,103.96,103.79,103.83,18358.0,93.3357,93.3985,93.2458,93.2817,18358.0
2022-09-07 10:40:00,103.86,104.09,103.86,104.09,19024.0,93.3087,93.5153,93.3087,93.5153,19024.0
2022-09-07 10:45:00,104.09,104.17,104.01,104.16,11328.0,93.5153,93.5872,93.4435,93.5782,11328.0
2022-09-07 10:50:00,104.14,104.3,104.14,104.28,22035.0,93.5603,93.704,93.5603,93.686,22035.0
2022-09-07 10:55:00,104.28,104.35,104.12,104.13,21376.0,93.686,93.7489,93.5423,93.5513,21376.0
2022-09-07 11:00:00,104.11,104.35,104.09,104.35,20091.0,93.5333,93.7489,93.5153,93.7489,20091.0
2022-09-07 11:05:00,104.33,104.42,104.31,104.36,12318.0,93.731,93.8118,93.713,93.7579,12318.0
2022-09-07 11:10:00,104.38,104.43,104.28,104.37,16542.0,93.7759,93.8208,93.686,93.7669,16542.0
2022-09-07 11:15:00,104.39,104.4,104.16,104.16,19606.0,93.7849,93.7938,93.5782,93.5782,19606.0
2022-09-07 11:20:00,104.17,104.35,104.16,104.3,16929.0,93.5872,93.7489,93.5782,93.704,16929.0
2022-09-07 11:25:00,104.3,104.35,104.27,104.28,45041.0,93.704,93.7489,93.677,93.686,45041.0
2022-09-07 11:30:00,104.29,104.45,104.29,104.45,20971.0,93.695,93.8388,93.695,93.8388,20971.0
2022-09-07 11:35:00,104.46,104.6,104.44,104.55,19759.0,93.8477,93.9735,93.8298,93.9286,19759.0
2022-09-07 11:40:00,104.55,104.59,104.47,104.47,17578.0,93.9286,93.9645,93.8567,93.8567,17578.0
2022-09-07 11:45:00,104.45,104.48,104.29,104.3,44772.0,93.8388,93.8657,93.695,93.704,44772.0
2022-09-07 11:50:00,104.29,104.33,104.14,104.21,13084.0,93.695,93.731,93.5603,93.6231,13084.0
2022-09-07 11:55:00,104.2,104.25,103.99,103.99,12184.0,93.6142,93.6591,93.4255,93.4255,12184.0
2022-09-07 12:00:00,104.0,104.07,103.95,103.96,6480.0,93.4345,93.4974,93.3896,93.3985,6480.0
2022-09-07 12:05:00,103.93,103.93,103.78,103.91,7782.0,93.3716,93.3716,93.2368,93.3536,7782.0
2022-09-07 12:10:00,103.88,103.92,103.7,103.7,9944.0,93.3267,93.3626,93.165,93.165,9944.0
2022-09-07 12:15:00,103.68,103.75,103.59,103.62,10580.0,93.147,93.2099,93.0661,93.0931,10580.0
2022-09-07 12:20:00,103.63,103.67,103.56,103.56,13107.0,93.1021,93.138,93.0392,93.0392,13107.0
2022-09-07 12:25:00,103.56,103.73,103.53,103.72,11279.0,93.0392,93.1919,93.0122,93.1829,11279.0
2022-09-07 12:30:00,103.72,103.77,103.68,103.71,11192.0,93.1829,93.2278,93.147,93.1739,11192.0
2022-09-07 12:35:00,103.72,103.9,103.72,103.89,9029.0,93.1829,93.3446,93.1829,93.3357,9029.0
2022-09-07 12:40:00,103.89,104.17,103.87,104.09,17350.0,93.3357,93.5872,93.3177,93.5153,17350.0
2022-09-07 12:45:00,104.08,104.16,104.01,104.03,10338.0,93.5064,93.5782,93.4435,93.4614,10338.0
2022-09-07 12:50:00,104.03,104.09,103.99,104.03,7851.0,93.4614,93.5153,93.4255,93.4614,7851.0
2022-09-07 12:55:00,104.02,104.15,103.97,104.13,7860.0,93.4524,93.5692,93.4075,93.5513,7860.0
2022-09-07 13:00:00,104.15,104.31,104.11,104.31,8428.0,93.5692,93.713,93.5333,93.713,8428.0
2022-09-07 13:05:00,104.3,104.34,104.26,104.31,5352.0,93.704,93.7399,93.6681,93.713,5352.0
2022-09-07 13:10:00,104.32,104.33,104.22,104.27,7365.0,93.722,93.731,93.6321,93.677,7365.0
2022-09-07 13:15:00,104.27,104.35,104.25,104.28,8984.0,93.677,93.7489,93.6591,93.686,8984.0
2022-09-07 13:20:00,104.27,104.42,104.24,104.39,7584.0,93.677,93.8118,93.6501,93.7849,7584.0
2022-09-07 13:25:00,104.41,104.42,104.34,104.41,5170.0,93.8028,93.8118,93.7399,93.8028,5170.0
2022-09-07 13:30:00,104.42,104.45,104.4,104.41,6532.0,93.8118,93.8388,93.7938,93.8028,6532.0
2022-09-07 13:35:00,104.41,104.47,104.32,104.44,11256.0,93.8028,93.8567,93.722,93.8298,11256.0
2022-09-07 13:40:00,104.44,104.61,104.44,104.61,6253.0,93.8298,93.9825,93.8298,93.9825,6253.0
2022-09-07 13:45:00,104.63,104.71,104.61,104.69,10775.0,94.0005,94.0723,93.9825,94.0544,10775.0
2022-09-07 13:50:00,104.7,104.75,104.65,104.74,8635.0,94.0634,94.1083,94.0184,94.0993,8635.0
2022-09-07 13:55:00,104.74,104.79,104.71,104.75,5710.0,94.0993,94.1442,94.0723,94.1083,5710.0
2022-09-07 14:00:00,104.79,104.95,104.75,104.94,25120.0,94.1442,94.288,94.1083,94.279,25120.0
2022-09-07 14:05:00,104.94,104.95,104.78,104.78,9084.0,94.279,94.288,94.1352,94.1352,9084.0
2022-09-07 14:10:00,104.76,104.8,104.68,104.77,7210.0,94.1173,94.1532,94.0454,94.1263,7210.0
2022-09-07 14:15:00,104.75,104.78,104.57,104.57,7396.0,94.1083,94.1352,93.9466,93.9466,7396.0
2022-09-07 14:20:00,104.56,104.63,104.46,104.46,6408.0,93.9376,94.0005,93.8477,93.8477,6408.0
2022-09-07 14:25:00,104.47,104.65,104.47,104.63,8086.0,93.8567,94.0184,93.8567,94.0005,8086.0
2022-09-07 14:30:00,104.7,104.94,104.7,104.9,20412.0,94.0634,94.279,94.0634,94.243,20412.0
2022-09-07 14:35:00,104.92,104.92,104.78,104.86,18625.0,94.261,94.261,94.1352,94.2071,18625.0
2022-09-07 14:40:00,104.84,104.86,104.73,104.73,12526.0,94.1891,94.2071,94.0903,94.0903,12526.0
2022-09-07 14:45:00,104.75,104.78,104.69,104.7,7322.0,94.1083,94.1352,94.0544,94.0634,7322.0
2022-09-07 14:50:00,104.7,104.73,104.55,104.58,8389.0,94.0634,94.0903,93.9286,93.9556,8389.0
2022-09-07 14:55:00,104.59,104.72,104.58,104.67,7631.0,93.9645,94.0813,93.9556,94.0364,7631.0
2022-09-07 15:00:00,104.68,104.68,104.58,104.58,13082.0,94.0454,94.0454,93.9556,93.9556,13082.0
2022-09-07 15:05:00,104.58,104.7,104.53,104.69,14215.0,93.9556,94.0634,93.9106,94.0544,14215.0
2022-09-07 15:10:00,104.68,104.69,104.59,104.61,13707.0,94.0454,94.0544,93.9645,93.9825,13707.0
2022-09-07 15:15:00,104.62,104.62,104.49,104.52,24312.0,93.9915,93.9915,93.8747,93.9017,24312.0
2022-09-07 15:20:00,104.52,104.56,104.41,104.56,16069.0,93.9017,93.9376,93.8028,93.9376,16069.0
2022-09-07 15:25:00,104.6,104.72,104.59,104.69,11120.0,93.9735,94.0813,93.9645,94.0544,11120.0
2022-09-07 15:30:00,104.68,104.69,104.55,104.62,19648.0,94.0454,94.0544,93.9286,93.9915,19648.0
2022-09-07 15:35:00,104.64,104.7,104.59,104.67,15858.0,94.0095,94.0634,93.9645,94.0364,15858.0
2022-09-07 15:40:00,104.68,104.75,104.61,104.74,22275.0,94.0454,94.1083,93.9825,94.0993,22275.0
2022-09-07 15:45:00,104.74,104.91,104.74,104.82,31209.0,94.0993,94.252,94.0993,94.1712,31209.0
2022-09-07 15:50:00,104.82,104.95,104.79,104.93,61143.0,94.1712,94.288,94.1442,94.27,61143.0
2022-09-07 15:55:00,104.92,104.92,104.58,104.73,125584.0,94.261,94.261,93.9556,94.0903,125584.0
2022-09-08 09:30:00,104.04,104.25,103.69,104.17,75003.0,93.4704,93.6591,93.156,93.5872,75003.0
2022-09-08 09:35:00,104.12,104.21,104.04,104.16,16948.0,93.5423,93.6231,93.4704,93.5782,16948.0
2022-09-08 09:40:00,104.17,104.74,104.06,104.59,66437.0,93.5872,94.0993,93.4884,93.9645,66437.0
2022-09-08 09:45:00,104.6,104.69,104.36,104.57,46734.0,93.9735,94.0544,93.7579,93.9466,46734.0
2022-09-08 09:50:00,104.58,104.58,104.16,104.27,41839.0,93.9556,93.9556,93.5782,93.677,41839.0
2022-09-08 09:55:00,104.29,104.43,104.21,104.34,11985.0,93.695,93.8208,93.6231,93.7399,11985.0
2022-09-08 10:00:00,104.3,104.33,104.08,104.22,21972.0,93.704,93.731,93.5064,93.6321,21972.0
2022-09-08 10:05:00,104.23,104.27,104.0,104.06,11846.0,93.6411,93.677,93.4345,93.4884,11846.0
2022-09-08 10:10:00,104.11,104.23,104.06,104.22,8925.0,93.5333,93.6411,93.4884,93.6321,8925.0
2022-09-08 10:15:00,104.17,104.45,104.12,104.43,21353.0,93.5872,93.8388,93.5423,93.8208,21353.0
2022-09-08 10:20:00,104.45,104.52,104.37,104.41,28582.0,93.8388,93.9017,93.7669,93.8028,28582.0
2022-09-08 10:25:00,104.4,104.64,104.39,104.63,14106.0,93.7938,94.0095,93.7849,94.0005,14106.0
2022-09-08 10:30:00,104.63,104.9,104.59,104.87,31598.0,94.0005,94.243,93.9645,94.2161,31598.0
2022-09-08 10:35:00,104.85,104.95,104.84,104.9,19381.0,94.1981,94.288,94.1891,94.243,19381.0
2022-09-08 10:40:00,104.88,104.99,104.86,104.99,18093.0,94.2251,94.3239,94.2071,94.3239,18093.0
2022-09-08 10:45:00,105.0,105.12,104.97,105.12,16210.0,94.3329,94.4407,94.3059,94.4407,16210.0
2022-09-08 10:50:00,105.11,105.11,104.79,104.81,11560.0,94.4317,94.4317,94.1442,94.1622,11560.0
2022-09-08 10:55:00,104.78,104.95,104.77,104.81,13401.0,94.1352,94.288,94.1263,94.1622,13401.0
2022-09-08 11:00:00,104.8,104.86,104.74,104.84,19174.0,94.1532,94.2071,94.0993,94.1891,19174.0
2022-09-08 11:05:00,104.81,104.99,104.8,104.94,6700.0,94.1622,94.3239,94.1532,94.279,6700.0
2022-09-08 11:10:00,104.94,105.04,104.88,105.01,4467.0,94.279,94.3688,94.2251,94.3419,4467.0
2022-09-08 11:15:00,105.01,105.12,105.01,105.05,10592.0,94.3419,94.4407,94.3419,94.3778,10592.0
2022-09-08 11:20:00,105.05,105.09,104.98,105.01,10150.0,94.3778,94.4137,94.3149,94.3419,10150.0
2022-09-08 11:25:00,105.04,105.05,104.84,104.92,7067.0,94.3688,94.3778,94.1891,94.261,7067.0
2022-09-08 11:30:00,104.94,105.05,104.91,105.04,14958.0,94.279,94.3778,94.252,94.3688,14958.0
2022-09-08 11:35:00,105.03,105.05,104.86,104.86,9478.0,94.3598,94.3778,94.2071,94.2071,9478.0
2022-09-08 11:40:00,104.83,104.85,104.68,104.7,15745.0,94.1802,94.1981,94.0454,94.0634,15745.0
2022-09-08 11:45:00,104.72,104.89,104.72,104.8,14444.0,94.0813,94.2341,94.0813,94.1532,14444.0
2022-09-08 11:50:00,104.8,104.99,104.8,104.94,10490.0,94.1532,94.3239,94.1532,94.279,10490.0
2022-09-08 11:55:00,104.94,105.02,104.93,105.0,6475.0,94.279,94.3509,94.27,94.3329,6475.0
2022-09-08 12:00:00,104.97,104.98,104.45,104.5,17745.0,94.3059,94.3149,93.8388,93.8837,17745.0
2022-09-08 12:05:00,104.52,104.54,104.1,104.3,26542.0,93.9017,93.9196,93.5243,93.704,26542.0
2022-09-08 12:10:00,104.3,104.3,104.1,104.16,18285.0,93.704,93.704,93.5243,93.5782,18285.0
2022-09-08 12:15:00,104.15,104.28,104.1,104.25,8327.0,93.5692,93.686,93.5243,93.6591,8327.0
2022-09-08 12:20:00,104.26,104.27,104.1,104.21,12774.0,93.6681,93.677,93.5243,93.6231,12774.0
2022-09-08 12:25:00,104.15,104.35,104.12,104.31,4652.0,93.5692,93.7489,93.5423,93.713,4652.0
2022-09-08 12:30:00,104.28,104.53,104.28,104.53,8669.0,93.686,93.9106,93.686,93.9106,8669.0
2022-09-08 12:35:00,104.54,104.56,104.44,104.45,8305.0,93.9196,93.9376,93.8298,93.8388,8305.0
2022-09-08 12:40:00,104.4,104.63,104.39,104.63,5528.0,93.7938,94.0005,93.7849,94.0005,5528.0
2022-09-08 12:45:00,104.6,104.62,104.56,104.58,2725.0,93.9735,93.9915,93.9376,93.9556,2725.0
2022-09-08 12:50:00,104.59,104.73,104.59,104.73,8405.0,93.9645,94.0903,93.9645,94.0903,8405.0
2022-09-08 12:55:00,104.73,104.76,104.61,104.61,5511.0,94.0903,94.1173,93.9825,93.9825,5511.0
2022-09-08 13:00:00,104.61,104.66,104.44,104.51,12800.0,93.9825,94.0274,93.8298,93.8927,12800.0
2022-09-08 13:05:00,104.52,104.53,104.37,104.45,8452.0,93.9017,93.9106,93.7669,93.8388,8452.0
2022-09-08 13:10:00,104.46,104.82,104.46,104.81,10277.0,93.8477,94.1712,93.8477,94.1622,10277.0
2022-09-08 13:15:00,104.81,104.84,104.71,104.71,4403.0,94.1622,94.1891,94.0723,94.0723,4403.0
2022-09-08 13:20:00,104.72,104.75,104.69,104.71,5212.0,94.0813,94.1083,94.0544,94.0723,5212.0
2022-09-08 13:25:00,104.74,104.78,104.62,104.63,8472.0,94.0993,94.1352,93.9915,94.0005,8472.0
2022-09-08 13:30:00,104.64,104.66,104.49,104.54,3425.0,94.0095,94.0274,93.8747,93.9196,3425.0
2022-09-08 13:35:00,104.53,104.77,104.53,104.66,7153.0,93.9106,94.1263,93.9106,94.0274,7153.0
2022-09-08 13:40:00,104.7,104.74,104.66,104.71,6471.0,94.0634,94.0993,94.0274,94.0723,6471.0
2022-09-08 13:45:00,104.74,104.75,104.67,104.74,5043.0,94.0993,94.1083,94.0364,94.0993,5043.0
2022-09-08 13:50:00,104.73,104.73,104.58,104.58,4703.0,94.0903,94.0903,93.9556,93.9556,4703.0
2022-09-08 13:55:00,104.54,104.59,104.35,104.51,11654.0,93.9196,93.9645,93.7489,93.8927,11654.0
2022-09-08 14:00:00,104.53,104.64,104.5,104.64,5483.0,93.9106,94.0095,93.8837,94.0095,5483.0
2022-09-08 14:05:00,104.64,104.65,104.52,104.55,7303.0,94.0095,94.0184,93.9017,93.9286,7303.0
2022-09-08 14:10:00,104.57,104.57,104.45,104.45,2820.0,93.9466,93.9466,93.8388,93.8388,2820.0
2022-09-08 14:15:00,104.45,104.57,104.41,104.56,7409.0,93.8388,93.9466,93.8028,93.9376,7409.0
2022-09-08 14:20:00,104.52,104.59,104.49,104.55,7255.0,93.9017,93.9645,93.8747,93.9286,7255.0
2022-09-08 14:25:00,104.55,104.57,104.4,104.4,18995.0,93.9286,93.9466,93.7938,93.7938,18995.0
2022-09-08 14:30:00,104.41,104.51,104.4,104.46,32668.0,93.8028,93.8927,93.7938,93.8477,32668.0
2022-09-08 14:35:00,104.47,104.53,104.43,104.51,12021.0,93.8567,93.9106,93.8208,93.8927,12021.0
2022-09-08 14:40:00,104.49,104.5,104.14,104.21,28160.0,93.8747,93.8837,93.5603,93.6231,28160.0
2022-09-08 14:45:00,104.2,104.22,104.02,104.07,11813.0,93.6142,93.6321,93.4524,93.4974,11813.0
2022-09-08 14:50:00,104.07,104.14,104.01,104.07,13519.0,93.4974,93.5603,93.4435,93.4974,13519.0
2022-09-08 14:55:00,104.04,104.04,103.82,103.86,17006.0,93.4704,93.4704,93.2728,93.3087,17006.0
2022-09-08 15:00:00,103.83,103.93,103.73,103.85,17520.0,93.2817,93.3716,93.1919,93.2997,17520.0
2022-09-08 15:05:00,103.85,103.93,103.75,103.75,10396.0,93.2997,93.3716,93.2099,93.2099,10396.0
2022-09-08 15:10:00,103.73,103.89,103.7,103.89,15100.0,93.1919,93.3357,93.165,93.3357,15100.0
2022-09-08 15:15:00,103.9,104.02,103.87,104.0,38955.0,93.3446,93.4524,93.3177,93.4345,38955.0
2022-09-08 15:20:00,104.0,104.01,103.91,103.98,15044.0,93.4345,93.4435,93.3536,93.4165,15044.0
2022-09-08 15:25:00,103.94,103.95,103.81,103.81,29653.0,93.3806,93.3896,93.2638,93.2638,29653.0
2022-09-08 15:30:00,103.81,103.84,103.7,103.7,28192.0,93.2638,93.2907,93.165,93.165,28192.0
2022-09-08 15:35:00,103.71,103.72,103.62,103.64,14932.0,93.1739,93.1829,93.0931,93.1111,14932.0
2022-09-08 15:40:00,103.65,103.71,103.49,103.51,50508.0,93.12,93.1739,92.9763,92.9943,50508.0
2022-09-08 15:45:00,103.51,103.75,103.5,103.65,64604.0,92.9943,93.2099,92.9853,93.12,64604.0
2022-09-08 15:50:00,103.65,103.93,103.65,103.87,75507.0,93.12,93.3716,93.12,93.3177,75507.0
2022-09-08 15:55:00,103.87,104.02,103.83,104.0,134837.0,93.3177,93.4524,93.2817,93.4345,134837.0
2022-09-09 09:30:00,104.68,104.75,104.0,104.02,67465.0,94.0454,94.1083,93.4345,93.4524,67465.0
2022-09-09 09:35:00,104.02,104.07,103.81,103.81,9021.0,93.4524,93.4974,93.2638,93.2638,9021.0
2022-09-09 09:40:00,103.88,104.02,103.63,103.9,13154.0,93.3267,93.4524,93.1021,93.3446,13154.0
2022-09-09 09:45:00,103.93,103.95,103.8,103.8,11729.0,93.3716,93.3896,93.2548,93.2548,11729.0
2022-09-09 09:50:00,103.78,104.17,103.78,104.11,9552.0,93.2368,93.5872,93.2368,93.5333,9552.0
2022-09-09 09:55:00,104.1,104.3,104.0,104.3,17394.0,93.5243,93.704,93.4345,93.704,17394.0
2022-09-09 10:00:00,104.31,104.5,104.27,104.43,22541.0,93.713,93.8837,93.677,93.8208,22541.0
2022-09-09 10:05:00,104.43,104.59,104.4,104.48,7109.0,93.8208,93.9645,93.7938,93.8657,7109.0
2022-09-09 10:10:00,104.46,104.46,104.25,104.35,7941.0,93.8477,93.8477,93.6591,93.7489,7941.0
2022-09-09 10:15:00,104.36,104.5,104.36,104.38,10367.0,93.7579,93.8837,93.7579,93.7759,10367.0
2022-09-09 10:20:00,104.49,104.68,104.47,104.63,16066.0,93.8747,94.0454,93.8567,94.0005,16066.0
2022-09-09 10:25:00,104.65,104.75,104.61,104.74,16629.0,94.0184,94.1083,93.9825,94.0993,16629.0
2022-09-09 10:30:00,104.76,104.87,104.76,104.81,20914.0,94.1173,94.2161,94.1173,94.1622,20914.0
2022-09-09 10:35:00,104.82,104.9,104.72,104.9,14330.0,94.1712,94.243,94.0813,94.243,14330.0
2022-09-09 10:40:00,104.91,105.06,104.91,105.06,13622.0,94.252,94.3868,94.252,94.3868,13622.0
2022-09-09 10:45:00,105.07,105.07,104.92,105.02,15486.0,94.3958,94.3958,94.261,94.3509,15486.0
2022-09-09 10:50:00,105.02,105.18,105.02,105.08,17653.0,94.3509,94.4946,94.3509,94.4048,17653.0
2022-09-09 10:55:00,105.16,105.33,105.16,105.31,16497.0,94.4766,94.6294,94.4766,94.6114,16497.0
2022-09-09 11:00:00,105.33,105.34,105.22,105.32,14866.0,94.6294,94.6383,94.5305,94.6204,14866.0
2022-09-09 11:05:00,105.34,105.44,105.31,105.38,43458.0,94.6383,94.7282,94.6114,94.6743,43458.0
2022-09-09 11:10:00,105.38,105.45,105.3,105.41,20796.0,94.6743,94.7372,94.6024,94.7012,20796.0
2022-09-09 11:15:00,105.46,105.49,105.15,105.15,11126.0,94.7462,94.7731,94.4676,94.4676,11126.0
2022-09-09 11:20:00,105.12,105.14,104.98,105.0,20350.0,94.4407,94.4587,94.3149,94.3329,20350.0
2022-09-09 11:25:00,104.98,105.0,104.89,104.89,13605.0,94.3149,94.3329,94.2341,94.2341,13605.0
2022-09-09 11:30:00,104.92,104.92,104.77,104.77,12051.0,94.261,94.261,94.1263,94.1263,12051.0
2022-09-09 11:35:00,104.84,104.93,104.84,104.93,9764.0,94.1891,94.27,94.1891,94.27,9764.0
2022-09-09 11:40:00,104.92,104.95,104.7,104.71,6290.0,94.261,94.288,94.0634,94.0723,6290.0
2022-09-09 11:45:00,104.71,104.78,104.68,104.68,7793.0,94.0723,94.1352,94.0454,94.0454,7793.0
2022-09-09 11:50:00,104.68,104.68,104.5,104.57,9997.0,94.0454,94.0454,93.8837,93.9466,9997.0
2022-09-09 11:55:00,104.58,104.67,104.55,104.57,8654.0,93.9556,94.0364,93.9286,93.9466,8654.0
2022-09-09 12:00:00,104.57,104.57,104.16,104.18,20211.0,93.9466,93.9466,93.5782,93.5962,20211.0
2022-09-09 12:05:00,104.26,104.37,104.17,104.37,16264.0,93.6681,93.7669,93.5872,93.7669,16264.0
2022-09-09 12:10:00,104.4,104.54,104.39,104.5,8746.0,93.7938,93.9196,93.7849,93.8837,8746.0
2022-09-09 12:15:00,104.5,104.73,104.49,104.72,15124.0,93.8837,94.0903,93.8747,94.0813,15124.0
2022-09-09 12:20:00,104.72,104.72,104.5,104.53,9038.0,94.0813,94.0813,93.8837,93.9106,9038.0
2022-09-09 12:25:00,104.55,104.6,104.51,104.52,4352.0,93.9286,93.9735,93.8927,93.9017,4352.0
2022-09-09 12:30:00,104.52,104.57,104.49,104.56,3127.0,93.9017,93.9466,93.8747,93.9376,3127.0
2022-09-09 12:35:00,104.55,104.65,104.44,104.44,11109.0,93.9286,94.0184,93.8298,93.8298,11109.0
2022-09-09 12:40:00,104.46,104.54,104.46,104.5,5956.0,93.8477,93.9196,93.8477,93.8837,5956.0
2022-09-09 12:45:00,104.48,104.48,104.38,104.48,4469.0,93.8657,93.8657,93.7759,93.8657,4469.0
2022-09-09 12:50:00,104.46,104.56,104.46,104.48,6455.0,93.8477,93.9376,93.8477,93.8657,6455.0
2022-09-09 12:55:00,104.51,104.58,104.48,104.58,8121.0,93.8927,93.9556,93.8657,93.9556,8121.0
2022-09-09 13:00:00,104.54,104.57,104.44,104.56,5444.0,93.9196,93.9466,93.8298,93.9376,5444.0
2022-09-09 13:05:00,104.55,104.61,104.54,104.61,7617.0,93.9286,93.9825,93.9196,93.9825,7617.0
2022-09-09 13:10:00,104.59,104.69,104.59,104.66,4377.0,93.9645,94.0544,93.9645,94.0274,4377.0
2022-09-09 13:15:00,104.65,104.69,104.64,104.64,3580.0,94.0184,94.0544,94.0095,94.0095,3580.0
2022-09-09 13:20:00,104.66,104.69,104.6,104.66,4604.0,94.0274,94.0544,93.9735,94.0274,4604.0
2022-09-09 13:25:00,104.64,104.67,104.59,104.64,4965.0,94.0095,94.0364,93.9645,94.0095,4965.0
2022-09-09 13:30:00,104.66,104.71,104.66,104.71,4209.0,94.0274,94.0723,94.0274,94.0723,4209.0
2022-09-09 13:35:00,104.7,104.74,104.7,104.74,5775.0,94.0634,94.0993,94.0634,94.0993,5775.0
2022-09-09 13:40:00,104.74,104.74,104.65,104.65,3453.0,94.0993,94.0993,94.0184,94.0184,3453.0
2022-09-09 13:45:00,104.64,104.75,104.59,104.75,7806.0,94.0095,94.1083,93.9645,94.1083,7806.0
2022-09-09 13:50:00,104.76,104.78,104.72,104.76,2744.0,94.1173,94.1352,94.0813,94.1173,2744.0
2022-09-09 13:55:00,104.77,104.77,104.64,104.73,4084.0,94.1263,94.1263,94.0095,94.0903,4084.0
2022-09-09 14:00:00,104.74,104.78,104.65,104.69,5532.0,94.0993,94.1352,94.0184,94.0544,5532.0
2022-09-09 14:05:00,104.66,104.7,104.64,104.66,4719.0,94.0274,94.0634,94.0095,94.0274,4719.0
2022-09-09 14:10:00,104.66,104.73,104.63,104.72,3576.0,94.0274,94.0903,94.0005,94.0813,3576.0
2022-09-09 14:15:00,104.72,104.77,104.72,104.73,3450.0,94.0813,94.1263,94.0813,94.0903,3450.0
2022-09-09 14:20:00,104.75,104.81,104.73,104.79,2411.0,94.1083,94.1622,94.0903,94.1442,2411.0
2022-09-09 14:25:00,104.79,104.81,104.71,104.81,4243.0,94.1442,94.1622,94.0723,94.1622,4243.0
2022-09-09 14:30:00,104.81,104.87,104.79,104.86,5878.0,94.1622,94.2161,94.1442,94.2071,5878.0
2022-09-09 14:35:00,104.86,104.94,104.85,104.93,6135.0,94.2071,94.279,94.1981,94.27,6135.0
2022-09-09 14:40:00,104.93,104.99,104.91,104.95,3975.0,94.27,94.3239,94.252,94.288,3975.0
2022-09-09 14:45:00,104.92,104.93,104.83,104.83,5874.0,94.261,94.27,94.1802,94.1802,5874.0
2022-09-09 14:50:00,104.84,104.89,104.74,104.89,5193.0,94.1891,94.2341,94.0993,94.2341,5193.0
2022-09-09 14:55:00,104.88,104.92,104.85,104.89,8313.0,94.2251,94.261,94.1981,94.2341,8313.0
2022-09-09 15:00:00,104.91,105.03,104.87,105.03,7920.0,94.252,94.3598,94.2161,94.3598,7920.0
2022-09-09 15:05:00,105.04,105.05,104.93,104.99,14381.0,94.3688,94.3778,94.27,94.3239,14381.0
2022-09-09 15:10:00,104.99,105.05,104.92,105.02,8664.0,94.3239,94.3778,94.261,94.3509,8664.0
2022-09-09 15:15:00,105.02,105.02,104.89,104.94,10509.0,94.3509,94.3509,94.2341,94.279,10509.0
2022-09-09 15:20:00,104.94,104.95,104.86,104.94,12538.0,94.279,94.288,94.2071,94.279,12538.0
2022-09-09 15:25:00,104.95,104.96,104.88,104.88,14054.0,94.288,94.2969,94.2251,94.2251,14054.0
2022-09-09 15:30:00,104.89,104.89,104.73,104.78,22780.0,94.2341,94.2341,94.0903,94.1352,22780.0
2022-09-09 15:35:00,104.78,104.78,104.7,104.78,18143.0,94.1352,94.1352,94.0634,94.1352,18143.0
2022-09-09 15:40:00,104.77,104.92,104.76,104.9,17666.0,94.1263,94.261,94.1173,94.243,17666.0
2022-09-09 15:45:00,104.89,104.93,104.83,104.87,25845.0,94.2341,94.27,94.1802,94.2161,25845.0
2022-09-09 15:50:00,104.88,104.89,104.61,104.7,52855.0,94.2251,94.2341,93.9825,94.0634,52855.0
2022-09-09 15:55:00,104.71,104.72,104.59,104.71,144279.0,94.0723,94.0813,93.9645,94.0723,144279.0
2022-09-12 09:30:00,104.87,104.87,104.38,104.57,47642.0,94.2161,94.2161,93.7759,93.9466,47642.0
2022-09-12 09:35:00,104.57,104.64,104.34,104.46,9297.0,93.9466,94.0095,93.7399,93.8477,9297.0
2022-09-12 09:40:00,104.48,104.63,104.4,104.58,7719.0,93.8657,94.0005,93.7938,93.9556,7719.0
2022-09-12 09:45:00,104.65,104.79,104.64,104.64,4663.0,94.0184,94.1442,94.0095,94.0095,4663.0
2022-09-12 09:50:00,104.63,104.73,104.57,104.62,8505.0,94.0005,94.0903,93.9466,93.9915,8505.0
2022-09-12 09:55:00,104.59,104.78,104.53,104.74,7850.0,93.9645,94.1352,93.9106,94.0993,7850.0
2022-09-12 10:00:00,104.75,104.76,104.44,104.49,7446.0,94.1083,94.1173,93.8298,93.8747,7446.0
2022-09-12 10:05:00,104.49,104.69,104.49,104.6,5311.0,93.8747,94.0544,93.8747,93.9735,5311.0
2022-09-12 10:10:00,104.6,104.85,104.52,104.83,7669.0,93.9735,94.1981,93.9017,94.1802,7669.0
2022-09-12 10:15:00,104.77,104.78,104.61,104.74,8575.0,94.1263,94.1352,93.9825,94.0993,8575.0
2022-09-12 10:20:00,104.74,104.9,104.74,104.87,4104.0,94.0993,94.243,94.0993,94.2161,4104.0
2022-09-12 10:25:00,104.87,105.04,104.84,104.91,8034.0,94.2161,94.3688,94.1891,94.252,8034.0
2022-09-12 10:30:00,104.9,105.05,104.9,105.05,6530.0,94.243,94.3778,94.243,94.3778,6530.0
2022-09-12 10:35:00,105.04,105.13,104.96,105.13,6528.0,94.3688,94.4497,94.2969,94.4497,6528.0
2022-09-12 10:40:00,105.14,105.37,105.13,105.29,6067.0,94.4587,94.6653,94.4497,94.5934,6067.0
2022-09-12 10:45:00,105.3,105.31,105.23,105.23,11168.0,94.6024,94.6114,94.5395,94.5395,11168.0
2022-09-12 10:50:00,105.23,105.31,105.21,105.28,8425.0,94.5395,94.6114,94.5216,94.5844,8425.0
2022-09-12 10:55:00,105.29,105.45,105.21,105.44,9159.0,94.5934,94.7372,94.5216,94.7282,9159.0
2022-09-12 11:00:00,105.44,105.59,105.38,105.58,11927.0,94.7282,94.8629,94.6743,94.854,11927.0
2022-09-12 11:05:00,105.57,105.6,105.48,105.55,13074.0,94.845,94.8719,94.7641,94.827,13074.0
2022-09-12 11:10:00,105.54,105.56,105.45,105.46,7117.0,94.818,94.836,94.7372,94.7462,7117.0
2022-09-12 11:15:00,105.45,105.56,105.4,105.56,11793.0,94.7372,94.836,94.6922,94.836,11793.0
2022-09-12 11:20:00,105.54,105.57,105.44,105.57,10465.0,94.818,94.845,94.7282,94.845,10465.0
2022-09-12 11:25:00,105.54,105.54,105.37,105.37,3524.0,94.818,94.818,94.6653,94.6653,3524.0
2022-09-12 11:30:00,105.37,105.42,105.22,105.26,6677.0,94.6653,94.7102,94.5305,94.5665,6677.0
2022-09-12 11:35:00,105.27,105.35,105.07,105.13,44493.0,94.5755,94.6473,94.3958,94.4497,44493.0
2022-09-12 11:40:00,105.13,105.15,105.05,105.13,17005.0,94.4497,94.4676,94.3778,94.4497,17005.0
2022-09-12 11:45:00,105.11,105.15,105.05,105.08,10642.0,94.4317,94.4676,94.3778,94.4048,10642.0
2022-09-12 11:50:00,105.07,105.11,104.85,104.92,7602.0,94.3958,94.4317,94.1981,94.261,7602.0
2022-09-12 11:55:00,104.89,104.92,104.72,104.84,7288.0,94.2341,94.261,94.0813,94.1891,7288.0
2022-09-12 12:00:00,104.85,104.88,104.76,104.84,6489.0,94.1981,94.2251,94.1173,94.1891,6489.0
2022-09-12 12:05:00,104.85,104.99,104.77,104.79,8796.0,94.1981,94.3239,94.1263,94.1442,8796.0
2022-09-12 12:10:00,104.75,104.94,104.73,104.92,6018.0,94.1083,94.279,94.0903,94.261,6018.0
2022-09-12 12:15:00,104.95,105.0,104.87,104.97,7230.0,94.288,94.3329,94.2161,94.3059,7230.0
2022-09-12 12:20:00,104.94,105.12,104.94,105.06,6598.0,94.279,94.4407,94.279,94.3868,6598.0
2022-09-12 12:25:00,105.06,105.08,104.99,105.01,4118.0,94.3868,94.4048,94.3239,94.3419,4118.0
2022-09-12 12:30:00,105.03,105.04,104.89,104.91,9670.0,94.3598,94.3688,94.2341,94.252,9670.0
2022-09-12 12:35:00,104.93,104.95,104.83,104.83,9412.0,94.27,94.288,94.1802,94.1802,9412.0
2022-09-12 12:40:00,104.81,104.82,104.75,104.81,9115.0,94.1622,94.1712,94.1083,94.1622,9115.0
2022-09-12 12:45:00,104.84,104.9,104.79,104.85,18876.0,94.1891,94.243,94.1442,94.1981,18876.0
2022-09-12 12:50:00,104.84,104.87,104.77,104.83,7237.0,94.1891,94.2161,94.1263,94.1802,7237.0
2022-09-12 12:55:00,104.84,104.96,104.84,104.96,6336.0,94.1891,94.2969,94.1891,94.2969,6336.0
2022-09-12 13:00:00,104.95,104.96,104.84,104.91,8840.0,94.288,94.2969,94.1891,94.252,8840.0
2022-09-12 13:05:00,104.92,105.09,104.92,105.07,6110.0,94.261,94.4137,94.261,94.3958,6110.0
2022-09-12 13:10:00,105.06,105.17,105.06,105.14,6016.0,94.3868,94.4856,94.3868,94.4587,6016.0
2022-09-12 13:15:00,105.14,105.18,105.1,105.17,7943.0,94.4587,94.4946,94.4227,94.4856,7943.0
2022-09-12 13:20:00,105.16,105.22,105.14,105.16,4249.0,94.4766,94.5305,94.4587,94.4766,4249.0
2022-09-12 13:25:00,105.17,105.28,105.15,105.28,3049.0,94.4856,94.5844,94.4676,94.5844,3049.0
2022-09-12 13:30:00,105.28,105.28,105.13,105.17,6055.0,94.5844,94.5844,94.4497,94.4856,6055.0
2022-09-12 13:35:00,105.16,105.16,105.04,105.05,4001.0,94.4766,94.4766,94.3688,94.3778,4001.0
2022-09-12 13:40:00,105.05,105.13,105.01,105.04,7697.0,94.3778,94.4497,94.3419,94.3688,7697.0
2022-09-12 13:45:00,105.03,105.13,105.02,105.06,6356.0,94.3598,94.4497,94.3509,94.3868,6356.0
2022-09-12 13:50:00,105.05,105.09,105.0,105.02,13486.0,94.3778,94.4137,94.3329,94.3509,13486.0
2022-09-12 13:55:00,105.0,105.04,104.95,104.99,10821.0,94.3329,94.3688,94.288,94.3239,10821.0
2022-09-12 14:00:00,104.99,104.99,104.88,104.88,3881.0,94.3239,94.3239,94.2251,94.2251,3881.0
2022-09-12 14:05:00,104.87,105.14,104.87,105.14,9283.0,94.2161,94.4587,94.2161,94.4587,9283.0
2022-09-12 14:10:00,105.12,105.21,105.1,105.21,3900.0,94.4407,94.5216,94.4227,94.5216,3900.0
2022-09-12 14:15:00,105.19,105.22,105.05,105.06,6370.0,94.5036,94.5305,94.3778,94.3868,6370.0
2022-09-12 14:20:00,105.07,105.13,104.98,105.07,6457.0,94.3958,94.4497,94.3149,94.3958,6457.0
2022-09-12 14:25:00,105.07,105.19,105.03,105.1,9094.0,94.3958,94.5036,94.3598,94.4227,9094.0
2022-09-12 14:30:00,105.08,105.15,105.05,105.08,5203.0,94.4048,94.4676,94.3778,94.4048,5203.0
2022-09-12 14:35:00,105.08,105.18,105.06,105.15,7899.0,94.4048,94.4946,94.3868,94.4676,7899.0
2022-09-12 14:40:00,105.15,105.18,105.1,105.1,6198.0,94.4676,94.4946,94.4227,94.4227,6198.0
2022-09-12 14:45:00,105.11,105.17,105.1,105.14,7307.0,94.4317,94.4856,94.4227,94.4587,7307.0
2022-09-12 14:50:00,105.14,105.14,105.0,105.0,3026.0,94.4587,94.4587,94.3329,94.3329,3026.0
2022-09-12 14:55:00,105.0,105.06,105.0,105.01,3350.0,94.3329,94.3868,94.3329,94.3419,3350.0
2022-09-12 15:00:00,105.03,105.12,104.98,105.12,4723.0,94.3598,94.4407,94.3149,94.4407,4723.0
2022-09-12 15:05:00,105.13,105.24,105.08,105.22,6326.0,94.4497,94.5485,94.4048,94.5305,6326.0
2022-09-12 15:10:00,105.21,105.21,105.09,105.09,3481.0,94.5216,94.5216,94.4137,94.4137,3481.0
2022-09-12 15:15:00,105.1,105.11,105.03,105.04,8206.0,94.4227,94.4317,94.3598,94.3688,8206.0
2022-09-12 15:20:00,105.05,105.11,104.9,104.9,8477.0,94.3778,94.4317,94.243,94.243,8477.0
2022-09-12 15:25:00,104.89,104.91,104.72,104.74,10143.0,94.2341,94.252,94.0813,94.0993,10143.0
2022-09-12 15:30:00,104.73,104.84,104.73,104.84,13900.0,94.0903,94.1891,94.0903,94.1891,13900.0
2022-09-12 15:35:00,104.84,105.01,104.84,105.0,18052.0,94.1891,94.3419,94.1891,94.3329,18052.0
2022-09-12 15:40:00,104.99,105.0,104.84,104.99,13317.0,94.3239,94.3329,94.1891,94.3239,13317.0
2022-09-12 15:45:00,105.0,105.11,104.99,105.1,19264.0,94.3329,94.4317,94.3239,94.4227,19264.0
2022-09-12 15:50:00,105.1,105.14,104.99,105.14,30904.0,94.4227,94.4587,94.3239,94.4587,30904.0
2022-09-12 15:55:00,105.12,105.26,105.08,105.2,88748.0,94.4407,94.5665,94.4048,94.5126,88748.0
2022-09-13 09:30:00,104.39,104.89,104.17,104.89,51704.0,93.7849,94.2341,93.5872,94.2341,51704.0
2022-09-13 09:35:00,104.84,104.84,104.24,104.36,7032.0,94.1891,94.1891,93.6501,93.7579,7032.0
2022-09-13 09:40:00,104.43,104.73,104.43,104.65,18131.0,93.8208,94.0903,93.8208,94.0184,18131.0
2022-09-13 09:45:00,104.64,104.78,104.6,104.75,36448.0,94.0095,94.1352,93.9735,94.1083,36448.0
2022-09-13 09:50:00,104.76,104.86,104.65,104.7,34898.0,94.1173,94.2071,94.0184,94.0634,34898.0
2022-09-13 09:55:00,104.7,104.7,104.44,104.49,27158.0,94.0634,94.0634,93.8298,93.8747,27158.0
2022-09-13 10:00:00,104.48,104.49,104.12,104.19,16329.0,93.8657,93.8747,93.5423,93.6052,16329.0
2022-09-13 10:05:00,104.18,104.27,104.1,104.27,10859.0,93.5962,93.677,93.5243,93.677,10859.0
2022-09-13 10:10:00,104.3,104.3,104.08,104.26,5292.0,93.704,93.704,93.5064,93.6681,5292.0
2022-09-13 10:15:00,104.25,104.4,104.22,104.38,7078.0,93.6591,93.7938,93.6321,93.7759,7078.0
2022-09-13 10:20:00,104.41,104.52,104.36,104.48,12630.0,93.8028,93.9017,93.7579,93.8657,12630.0
2022-09-13 10:25:00,104.46,104.54,104.41,104.49,5521.0,93.8477,93.9196,93.8028,93.8747,5521.0
2022-09-13 10:30:00,104.45,104.49,104.17,104.24,9773.0,93.8388,93.8747,93.5872,93.6501,9773.0
2022-09-13 10:35:00,104.24,104.33,104.21,104.32,8537.0,93.6501,93.731,93.6231,93.722,8537.0
2022-09-13 10:40:00,104.31,104.47,104.31,104.44,9466.0,93.713,93.8567,93.713,93.8298,9466.0
2022-09-13 10:45:00,104.43,104.46,104.26,104.33,10869.0,93.8208,93.8477,93.6681,93.731,10869.0
2022-09-13 10:50:00,104.32,104.33,104.02,104.02,12521.0,93.722,93.731,93.4524,93.4524,12521.0
2022-09-13 10:55:00,104.01,104.02,103.83,103.84,11453.0,93.4435,93.4524,93.2817,93.2907,11453.0
2022-09-13 11:00:00,103.86,103.86,103.74,103.85,9609.0,93.3087,93.3087,93.2009,93.2997,9609.0
2022-09-13 11:05:00,103.88,104.08,103.84,104.08,8211.0,93.3267,93.5064,93.2907,93.5064,8211.0
2022-09-13 11:10:00,104.08,104.17,104.02,104.07,12335.0,93.5064,93.5872,93.4524,93.4974,12335.0
2022-09-13 11:15:00,104.09,104.21,104.02,104.19,13804.0,93.5153,93.6231,93.4524,93.6052,13804.0
2022-09-13 11:20:00,104.18,104.2,103.88,103.88,41521.0,93.5962,93.6142,93.3267,93.3267,41521.0
2022-09-13 11:25:00,103.89,103.96,103.73,103.8,10477.0,93.3357,93.3985,93.1919,93.2548,10477.0
2022-09-13 11:30:00,103.83,103.93,103.72,103.93,10382.0,93.2817,93.3716,93.1829,93.3716,10382.0
2022-09-13 11:35:00,103.94,104.02,103.94,103.99,4554.0,93.3806,93.4524,93.3806,93.4255,4554.0
2022-09-13 11:40:00,103.97,104.13,103.87,104.13,11942.0,93.4075,93.5513,93.3177,93.5513,11942.0
2022-09-13 11:45:00,104.15,104.26,104.11,104.15,19998.0,93.5692,93.6681,93.5333,93.5692,19998.0
2022-09-13 11:50:00,104.15,104.23,103.96,103.97,9244.0,93.5692,93.6411,93.3985,93.4075,9244.0
2022-09-13 11:55:00,103.95,103.96,103.78,103.8,5164.0,93.3896,93.3985,93.2368,93.2548,5164.0
2022-09-13 12:00:00,103.81,103.94,103.78,103.85,9843.0,93.2638,93.3806,93.2368,93.2997,9843.0
2022-09-13 12:05:00,103.86,104.01,103.78,104.01,6656.0,93.3087,93.4435,93.2368,93.4435,6656.0
2022-09-13 12:10:00,103.98,104.08,103.97,104.01,5145.0,93.4165,93.5064,93.4075,93.4435,5145.0
2022-09-13 12:15:00,104.03,104.14,104.01,104.13,7358.0,93.4614,93.5603,93.4435,93.5513,7358.0
2022-09-13 12:20:00,104.15,104.28,104.13,104.2,7431.0,93.5692,93.686,93.5513,93.6142,7431.0
2022-09-13 12:25:00,104.21,104.25,104.01,104.02,6336.0,93.6231,93.6591,93.4435,93.4524,6336.0
2022-09-13 12:30:00,103.98,104.07,103.96,104.07,5698.0,93.4165,93.4974,93.3985,93.4974,5698.0
2022-09-13 12:35:00,104.13,104.13,104.02,104.05,3600.0,93.5513,93.5513,93.4524,93.4794,3600.0
2022-09-13 12:40:00,104.02,104.06,103.9,103.91,3516.0,93.4524,93.4884,93.3446,93.3536,3516.0
2022-09-13 12:45:00,103.94,104.05,103.83,104.05,7729.0,93.3806,93.4794,93.2817,93.4794,7729.0
2022-09-13 12:50:00,104.06,104.07,103.96,103.97,7831.0,93.4884,93.4974,93.3985,93.4075,7831.0
2022-09-13 12:55:00,103.99,103.99,103.89,103.99,8990.0,93.4255,93.4255,93.3357,93.4255,8990.0
2022-09-13 13:00:00,104.0,104.05,103.91,103.95,9614.0,93.4345,93.4794,93.3536,93.3896,9614.0
2022-09-13 13:05:00,103.94,104.07,103.94,103.98,5401.0,93.3806,93.4974,93.3806,93.4165,5401.0
2022-09-13 13:10:00,103.96,104.02,103.87,104.02,11141.0,93.3985,93.4524,93.3177,93.4524,11141.0
2022-09-13 13:15:00,103.99,104.15,103.99,104.04,4823.0,93.4255,93.5692,93.4255,93.4704,4823.0
2022-09-13 13:20:00,104.04,104.09,103.91,104.06,9234.0,93.4704,93.5153,93.3536,93.4884,9234.0
2022-09-13 13:25:00,104.08,104.08,103.96,103.96,5021.0,93.5064,93.5064,93.3985,93.3985,5021.0
2022-09-13 13:30:00,103.94,104.04,103.92,104.02,32693.0,93.3806,93.4704,93.3626,93.4524,32693.0
2022-09-13 13:35:00,104.01,104.01,103.75,103.87,15482.0,93.4435,93.4435,93.2099,93.3177,15482.0
2022-09-13 13:40:00,103.85,103.94,103.84,103.93,20503.0,93.2997,93.3806,93.2907,93.3716,20503.0
2022-09-13 13:45:00,103.92,104.07,103.92,104.05,9755.0,93.3626,93.4974,93.3626,93.4794,9755.0
2022-09-13 13:50:00,104.06,104.07,103.87,103.91,9237.0,93.4884,93.4974,93.3177,93.3536,9237.0
2022-09-13 13:55:00,103.9,103.95,103.77,103.77,10426.0,93.3446,93.3896,93.2278,93.2278,10426.0
2022-09-13 14:00:00,103.76,103.76,103.45,103.55,17330.0,93.2189,93.2189,92.9404,93.0302,17330.0
2022-09-13 14:05:00,103.58,103.58,103.31,103.37,8755.0,93.0571,93.0571,92.8146,92.8685,8755.0
2022-09-13 14:10:00,103.4,103.44,103.32,103.36,5740.0,92.8954,92.9314,92.8236,92.8595,5740.0
2022-09-13 14:15:00,103.38,103.52,103.32,103.52,11859.0,92.8775,93.0032,92.8236,93.0032,11859.0
2022-09-13 14:20:00,103.55,103.56,103.43,103.44,9382.0,93.0302,93.0392,92.9224,92.9314,9382.0
2022-09-13 14:25:00,103.41,103.42,103.26,103.29,9424.0,92.9044,92.9134,92.7697,92.7966,9424.0
2022-09-13 14:30:00,103.29,103.29,103.17,103.23,9598.0,92.7966,92.7966,92.6888,92.7427,9598.0
2022-09-13 14:35:00,103.22,103.25,103.15,103.15,12776.0,92.7337,92.7607,92.6708,92.6708,12776.0
2022-09-13 14:40:00,103.14,103.23,103.14,103.15,9169.0,92.6618,92.7427,92.6618,92.6708,9169.0
2022-09-13 14:45:00,103.15,103.28,103.1,103.1,8937.0,92.6708,92.7876,92.6259,92.6259,8937.0
2022-09-13 14:50:00,103.11,103.14,102.98,102.98,12668.0,92.6349,92.6618,92.5181,92.5181,12668.0
2022-09-13 14:55:00,102.99,103.13,102.87,102.95,13587.0,92.5271,92.6529,92.4193,92.4911,13587.0
2022-09-13 15:00:00,102.97,103.03,102.87,102.88,9047.0,92.5091,92.563,92.4193,92.4283,9047.0
2022-09-13 15:05:00,102.88,102.92,102.76,102.76,13567.0,92.4283,92.4642,92.3205,92.3205,13567.0
2022-09-13 15:10:00,102.78,102.8,102.61,102.73,14947.0,92.3384,92.3564,92.1857,92.2935,14947.0
2022-09-13 15:15:00,102.73,102.76,102.53,102.56,10613.0,92.2935,92.3205,92.1138,92.1408,10613.0
2022-09-13 15:20:00,102.55,102.68,102.5,102.52,18000.0,92.1318,92.2486,92.0869,92.1048,18000.0
2022-09-13 15:25:00,102.53,102.62,102.44,102.45,15987.0,92.1138,92.1947,92.033,92.0419,15987.0
2022-09-13 15:30:00,102.45,102.48,102.15,102.2,29261.0,92.0419,92.0689,91.7724,91.8173,29261.0
2022-09-13 15:35:00,102.21,102.35,101.98,102.32,34211.0,91.8263,91.9521,91.6197,91.9252,34211.0
2022-09-13 15:40:00,102.31,102.31,102.04,102.13,29041.0,91.9162,91.9162,91.6736,91.7545,29041.0
2022-09-13 15:45:00,102.14,102.15,101.83,102.08,40135.0,91.7634,91.7724,91.4849,91.7095,40135.0
2022-09-13 15:50:00,102.08,102.22,101.99,102.22,95563.0,91.7095,91.8353,91.6287,91.8353,95563.0
2022-09-13 15:55:00,102.2,102.37,102.13,102.21,276730.0,91.8173,91.9701,91.7545,91.8263,276730.0
2022-09-14 09:30:00,102.36,102.69,102.2,102.61,35447.0,91.9611,92.2576,91.8173,92.1857,35447.0
2022-09-14 09:35:00,102.65,102.73,102.55,102.68,5338.0,92.2216,92.2935,92.1318,92.2486,5338.0
2022-09-14 09:40:00,102.66,102.99,102.66,102.88,4441.0,92.2306,92.5271,92.2306,92.4283,4441.0
2022-09-14 09:45:00,102.87,103.0,102.8,102.87,11571.0,92.4193,92.5361,92.3564,92.4193,11571.0
2022-09-14 09:50:00,102.86,103.17,102.83,103.15,5600.0,92.4103,92.6888,92.3833,92.6708,5600.0
2022-09-14 09:55:00,103.16,103.34,103.15,103.25,4623.0,92.6798,92.8415,92.6708,92.7607,4623.0
2022-09-14 10:00:00,103.34,103.39,103.24,103.36,7602.0,92.8415,92.8864,92.7517,92.8595,7602.0
2022-09-14 10:05:00,103.27,103.44,103.2,103.37,9418.0,92.7786,92.9314,92.7158,92.8685,9418.0
2022-09-14 10:10:00,103.38,103.52,103.38,103.45,7136.0,92.8775,93.0032,92.8775,92.9404,7136.0
2022-09-14 10:15:00,103.48,103.68,103.46,103.56,13107.0,92.9673,93.147,92.9493,93.0392,13107.0
2022-09-14 10:20:00,103.55,103.63,103.43,103.59,14522.0,93.0302,93.1021,92.9224,93.0661,14522.0
2022-09-14 10:25:00,103.59,103.63,103.36,103.36,7451.0,93.0661,93.1021,92.8595,92.8595,7451.0
2022-09-14 10:30:00,103.41,103.63,103.36,103.62,10602.0,92.9044,93.1021,92.8595,93.0931,10602.0
2022-09-14 10:35:00,103.61,103.73,103.57,103.71,12379.0,93.0841,93.1919,93.0482,93.1739,12379.0
2022-09-14 10:40:00,103.73,103.89,103.72,103.76,5914.0,93.1919,93.3357,93.1829,93.2189,5914.0
2022-09-14 10:45:00,103.73,103.81,103.61,103.69,10051.0,93.1919,93.2638,93.0841,93.156,10051.0
2022-09-14 10:50:00,103.74,103.81,103.65,103.79,4331.0,93.2009,93.2638,93.12,93.2458,4331.0
2022-09-14 10:55:00,103.8,103.86,103.69,103.73,6397.0,93.2548,93.3087,93.156,93.1919,6397.0
2022-09-14 11:00:00,103.72,103.85,103.72,103.84,8385.0,93.1829,93.2997,93.1829,93.2907,8385.0
2022-09-14 11:05:00,103.85,103.9,103.68,103.69,7795.0,93.2997,93.3446,93.147,93.156,7795.0
2022-09-14 11:10:00,103.67,103.73,103.58,103.58,9683.0,93.138,93.1919,93.0571,93.0571,9683.0
2022-09-14 11:15:00,103.59,103.63,103.19,103.36,10013.0,93.0661,93.1021,92.7068,92.8595,10013.0
2022-09-14 11:20:00,103.33,103.45,103.33,103.39,6298.0,92.8325,92.9404,92.8325,92.8864,6298.0
2022-09-14 11:25:00,103.32,103.43,103.31,103.37,3665.0,92.8236,92.9224,92.8146,92.8685,3665.0
2022-09-14 11:30:00,103.38,103.39,103.3,103.34,5154.0,92.8775,92.8864,92.8056,92.8415,5154.0
2022-09-14 11:35:00,103.31,103.42,103.29,103.39,9665.0,92.8146,92.9134,92.7966,92.8864,9665.0
2022-09-14 11:40:00,103.41,103.55,103.4,103.51,5259.0,92.9044,93.0302,92.8954,92.9943,5259.0
2022-09-14 11:45:00,103.53,103.57,103.44,103.45,9117.0,93.0122,93.0482,92.9314,92.9404,9117.0
2022-09-14 11:50:00,103.45,103.5,103.36,103.49,9955.0,92.9404,92.9853,92.8595,92.9763,9955.0
2022-09-14 11:55:00,103.5,103.51,103.39,103.39,4086.0,92.9853,92.9943,92.8864,92.8864,4086.0
2022-09-14 12:00:00,103.41,103.52,103.41,103.47,5816.0,92.9044,93.0032,92.9044,92.9583,5816.0
2022-09-14 12:05:00,103.48,103.49,103.35,103.36,5212.0,92.9673,92.9763,92.8505,92.8595,5212.0
2022-09-14 12:10:00,103.33,103.34,103.26,103.3,4984.0,92.8325,92.8415,92.7697,92.8056,4984.0
2022-09-14 12:15:00,103.29,103.3,103.14,103.14,2864.0,92.7966,92.8056,92.6618,92.6618,2864.0
2022-09-14 12:20:00,103.08,103.16,103.07,103.16,4037.0,92.6079,92.6798,92.599,92.6798,4037.0
2022-09-14 12:25:00,103.2,103.25,103.12,103.14,4961.0,92.7158,92.7607,92.6439,92.6618,4961.0
2022-09-14 12:30:00,103.15,103.33,103.15,103.3,6728.0,92.6708,92.8325,92.6708,92.8056,6728.0
2022-09-14 12:35:00,103.31,103.48,103.3,103.39,10926.0,92.8146,92.9673,92.8056,92.8864,10926.0
2022-09-14 12:40:00,103.4,103.56,103.4,103.55,3194.0,92.8954,93.0392,92.8954,93.0302,3194.0
2022-09-14 12:45:00,103.53,103.59,103.48,103.49,21974.0,93.0122,93.0661,92.9673,92.9763,21974.0
2022-09-14 12:50:00,103.47,103.56,103.47,103.53,7101.0,92.9583,93.0392,92.9583,93.0122,7101.0
2022-09-14 12:55:00,103.55,103.55,103.43,103.49,4289.0,93.0302,93.0302,92.9224,92.9763,4289.0
2022-09-14 13:00:00,103.49,103.56,103.45,103.46,9850.0,92.9763,93.0392,92.9404,92.9493,9850.0
2022-09-14 13:05:00,103.45,103.54,103.39,103.5,7274.0,92.9404,93.0212,92.8864,92.9853,7274.0
2022-09-14 13:10:00,103.49,103.57,103.48,103.56,1614.0,92.9763,93.0482,92.9673,93.0392,1614.0
2022-09-14 13:15:00,103.55,103.59,103.5,103.55,4317.0,93.0302,93.0661,92.9853,93.0302,4317.0
2022-09-14 13:20:00,103.56,103.6,103.53,103.57,3426.0,93.0392,93.0751,93.0122,93.0482,3426.0
2022-09-14 13:25:00,103.58,103.62,103.51,103.61,4184.0,93.0571,93.0931,92.9943,93.0841,4184.0
2022-09-14 13:30:00,103.61,103.74,103.61,103.74,5330.0,93.0841,93.2009,93.0841,93.2009,5330.0
2022-09-14 13:35:00,103.73,103.76,103.58,103.58,7795.0,93.1919,93.2189,93.0571,93.0571,7795.0
2022-09-14 13:40:00,103.57,103.58,103.5,103.56,6034.0,93.0482,93.0571,92.9853,93.0392,6034.0
2022-09-14 13:45:00,103.55,103.57,103.21,103.27,10022.0,93.0302,93.0482,92.7247,92.7786,10022.0
2022-09-14 13:50:00,103.26,103.35,103.26,103.33,8946.0,92.7697,92.8505,92.7697,92.8325,8946.0
2022-09-14 13:55:00,103.27,103.31,103.17,103.25,5887.0,92.7786,92.8146,92.6888,92.7607,5887.0
2022-09-14 14:00:00,103.25,103.29,103.14,103.22,12896.0,92.7607,92.7966,92.6618,92.7337,12896.0
2022-09-14 14:05:00,103.2,103.33,103.18,103.25,10950.0,92.7158,92.8325,92.6978,92.7607,10950.0
2022-09-14 14:10:00,103.29,103.35,103.19,103.35,6740.0,92.7966,92.8505,92.7068,92.8505,6740.0
2022-09-14 14:15:00,103.35,103.39,103.32,103.37,2408.0,92.8505,92.8864,92.8236,92.8685,2408.0
2022-09-14 14:20:00,103.37,103.38,103.26,103.31,6149.0,92.8685,92.8775,92.7697,92.8146,6149.0
2022-09-14 14:25:00,103.3,103.45,103.28,103.44,3935.0,92.8056,92.9404,92.7876,92.9314,3935.0
2022-09-14 14:30:00,103.46,103.54,103.45,103.53,3954.0,92.9493,93.0212,92.9404,93.0122,3954.0
2022-09-14 14:35:00,103.51,103.52,103.43,103.43,3248.0,92.9943,93.0032,92.9224,92.9224,3248.0
2022-09-14 14:40:00,103.41,103.42,103.22,103.22,6328.0,92.9044,92.9134,92.7337,92.7337,6328.0
2022-09-14 14:45:00,103.2,103.33,103.15,103.33,5455.0,92.7158,92.8325,92.6708,92.8325,5455.0
2022-09-14 14:50:00,103.31,103.33,103.18,103.22,6425.0,92.8146,92.8325,92.6978,92.7337,6425.0
2022-09-14 14:55:00,103.25,103.26,103.19,103.23,4897.0,92.7607,92.7697,92.7068,92.7427,4897.0
2022-09-14 15:00:00,103.23,103.32,103.11,103.11,6626.0,92.7427,92.8236,92.6349,92.6349,6626.0
2022-09-14 15:05:00,103.14,103.35,103.14,103.35,3705.0,92.6618,92.8505,92.6618,92.8505,3705.0
2022-09-14 15:10:00,103.33,103.33,103.1,103.12,10916.0,92.8325,92.8325,92.6259,92.6439,10916.0
2022-09-14 15:15:00,103.09,103.09,102.82,102.92,10975.0,92.6169,92.6169,92.3744,92.4642,10975.0
2022-09-14 15:20:00,102.91,103.01,102.88,102.88,19007.0,92.4552,92.5451,92.4283,92.4283,19007.0
2022-09-14 15:25:00,102.86,102.99,102.8,102.98,11660.0,92.4103,92.5271,92.3564,92.5181,11660.0
2022-09-14 15:30:00,102.96,103.06,102.78,103.06,12872.0,92.5001,92.59,92.3384,92.59,12872.0
2022-09-14 15:35:00,103.07,103.16,103.04,103.13,7039.0,92.599,92.6798,92.572,92.6529,7039.0
2022-09-14 15:40:00,103.11,103.24,103.09,103.18,10868.0,92.6349,92.7517,92.6169,92.6978,10868.0
2022-09-14 15:45:00,103.18,103.27,103.12,103.22,15557.0,92.6978,92.7786,92.6439,92.7337,15557.0
2022-09-14 15:50:00,103.23,103.39,103.19,103.35,32759.0,92.7427,92.8864,92.7068,92.8505,32759.0
2022-09-14 15:55:00,103.34,103.38,103.12,103.33,102553.0,92.8415,92.8775,92.6439,92.8325,102553.0
2022-09-15 09:30:00,103.15,103.15,101.93,101.98,43396.0,92.6708,92.6708,91.5748,91.6197,43396.0
2022-09-15 09:35:00,101.96,102.07,101.62,101.67,7762.0,91.6017,91.7005,91.2963,91.3412,7762.0
2022-09-15 09:40:00,101.67,102.04,101.63,101.63,8452.0,91.3412,91.6736,91.3052,91.3052,8452.0
2022-09-15 09:45:00,101.67,101.85,101.64,101.8,10866.0,91.3412,91.5029,91.3142,91.458,10866.0
2022-09-15 09:50:00,101.86,101.89,101.7,101.8,5255.0,91.5119,91.5388,91.3681,91.458,5255.0
2022-09-15 09:55:00,101.78,101.9,101.71,101.82,7406.0,91.44,91.5478,91.3771,91.4759,7406.0
2022-09-15 10:00:00,101.81,101.95,101.78,101.94,8423.0,91.467,91.5927,91.44,91.5838,8423.0
2022-09-15 10:05:00,101.94,102.11,101.91,102.11,13436.0,91.5838,91.7365,91.5568,91.7365,13436.0
2022-09-15 10:10:00,102.07,102.17,101.97,102.16,22304.0,91.7005,91.7904,91.6107,91.7814,22304.0
2022-09-15 10:15:00,102.15,102.22,102.01,102.05,10452.0,91.7724,91.8353,91.6466,91.6826,10452.0
2022-09-15 10:20:00,102.05,102.05,101.78,101.88,9974.0,91.6826,91.6826,91.44,91.5299,9974.0
2022-09-15 10:25:00,101.91,101.93,101.57,101.58,9960.0,91.5568,91.5748,91.2513,91.2603,9960.0
2022-09-15 10:30:00,101.58,101.71,101.55,101.57,10371.0,91.2603,91.3771,91.2334,91.2513,10371.0
2022-09-15 10:35:00,101.57,101.75,101.56,101.74,8644.0,91.2513,91.4131,91.2424,91.4041,8644.0
2022-09-15 10:40:00,101.73,101.75,101.48,101.6,7655.0,91.3951,91.4131,91.1705,91.2783,7655.0
2022-09-15 10:45:00,101.62,101.62,101.5,101.51,7918.0,91.2963,91.2963,91.1885,91.1974,7918.0
2022-09-15 10:50:00,101.5,101.5,101.33,101.36,11826.0,91.1885,91.1885,91.0357,91.0627,11826.0
2022-09-15 10:55:00,101.38,101.45,101.28,101.34,23209.0,91.0806,91.1435,90.9908,91.0447,23209.0
2022-09-15 11:00:00,101.34,101.57,101.33,101.57,10149.0,91.0447,91.2513,91.0357,91.2513,10149.0
2022-09-15 11:05:00,101.58,101.61,101.45,101.45,13164.0,91.2603,91.2873,91.1435,91.1435,13164.0
2022-09-15 11:10:00,101.46,101.53,101.32,101.52,9618.0,91.1525,91.2154,91.0267,91.2064,9618.0
2022-09-15 11:15:00,101.52,101.69,101.51,101.66,11697.0,91.2064,91.3592,91.1974,91.3322,11697.0
2022-09-15 11:20:00,101.66,101.72,101.56,101.68,15266.0,91.3322,91.3861,91.2424,91.3502,15266.0
2022-09-15 11:25:00,101.66,101.67,101.59,101.59,7359.0,91.3322,91.3412,91.2693,91.2693,7359.0
2022-09-15 11:30:00,101.59,101.64,101.41,101.43,15369.0,91.2693,91.3142,91.1076,91.1256,15369.0
2022-09-15 11:35:00,101.45,101.45,101.25,101.42,3045.0,91.1435,91.1435,90.9639,91.1166,3045.0
2022-09-15 11:40:00,101.44,101.51,101.28,101.29,5823.0,91.1346,91.1974,90.9908,90.9998,5823.0
2022-09-15 11:45:00,101.31,101.34,101.25,101.27,10331.0,91.0178,91.0447,90.9639,90.9818,10331.0
2022-09-15 11:50:00,101.26,101.3,101.16,101.22,15702.0,90.9728,91.0088,90.883,90.9369,15702.0
2022-09-15 11:55:00,101.2,101.24,101.1,101.16,6146.0,90.9189,90.9549,90.8291,90.883,6146.0
2022-09-15 12:00:00,101.14,101.15,101.02,101.07,16616.0,90.865,90.874,90.7572,90.8021,16616.0
2022-09-15 12:05:00,101.06,101.06,100.93,100.94,8466.0,90.7932,90.7932,90.6764,90.6853,8466.0
2022-09-15 12:10:00,100.95,100.96,100.85,100.91,12896.0,90.6943,90.7033,90.6045,90.6584,12896.0
2022-09-15 12:15:00,100.92,101.02,100.89,101.01,12585.0,90.6674,90.7572,90.6404,90.7482,12585.0
2022-09-15 12:20:00,101.0,101.01,100.81,100.89,7646.0,90.7393,90.7482,90.5686,90.6404,7646.0
2022-09-15 12:25:00,100.87,100.89,100.79,100.84,7377.0,90.6225,90.6404,90.5506,90.5955,7377.0
2022-09-15 12:30:00,100.81,100.91,100.77,100.91,12192.0,90.5686,90.6584,90.5326,90.6584,12192.0
2022-09-15 12:35:00,100.89,100.94,100.87,100.87,19939.0,90.6404,90.6853,90.6225,90.6225,19939.0
2022-09-15 12:40:00,100.87,100.96,100.85,100.85,8179.0,90.6225,90.7033,90.6045,90.6045,8179.0
2022-09-15 12:45:00,100.86,100.91,100.81,100.89,7798.0,90.6135,90.6584,90.5686,90.6404,7798.0
2022-09-15 12:50:00,100.88,100.88,100.79,100.8,7470.0,90.6314,90.6314,90.5506,90.5596,7470.0
2022-09-15 12:55:00,100.78,100.87,100.74,100.82,7986.0,90.5416,90.6225,90.5057,90.5775,7986.0
2022-09-15 13:00:00,100.81,101.13,100.8,101.07,12553.0,90.5686,90.856,90.5596,90.8021,12553.0
2022-09-15 13:05:00,101.08,101.14,101.0,101.08,8232.0,90.8111,90.865,90.7393,90.8111,8232.0
2022-09-15 13:10:00,101.07,101.12,101.01,101.09,9669.0,90.8021,90.8471,90.7482,90.8201,9669.0
2022-09-15 13:15:00,101.1,101.26,101.09,101.23,10871.0,90.8291,90.9728,90.8201,90.9459,10871.0
2022-09-15 13:20:00,101.24,101.3,101.17,101.17,24907.0,90.9549,91.0088,90.892,90.892,24907.0
2022-09-15 13:25:00,101.16,101.21,101.07,101.09,11056.0,90.883,90.9279,90.8021,90.8201,11056.0
2022-09-15 13:30:00,101.08,101.15,101.05,101.06,13355.0,90.8111,90.874,90.7842,90.7932,13355.0
2022-09-15 13:35:00,101.05,101.08,100.92,100.96,9409.0,90.7842,90.8111,90.6674,90.7033,9409.0
2022-09-15 13:40:00,100.97,101.03,100.91,100.92,12283.0,90.7123,90.7662,90.6584,90.6674,12283.0
2022-09-15 13:45:00,100.92,100.92,100.83,100.88,19303.0,90.6674,90.6674,90.5865,90.6314,19303.0
2022-09-15 13:50:00,100.87,100.91,100.82,100.82,9120.0,90.6225,90.6584,90.5775,90.5775,9120.0
2022-09-15 13:55:00,100.81,100.87,100.81,100.86,7058.0,90.5686,90.6225,90.5686,90.6135,7058.0
2022-09-15 14:00:00,100.86,100.86,100.59,100.62,8697.0,90.6135,90.6135,90.3709,90.3979,8697.0
2022-09-15 14:05:00,100.59,100.67,100.56,100.58,11799.0,90.3709,90.4428,90.344,90.3619,11799.0
2022-09-15 14:10:00,100.55,100.73,100.54,100.68,10753.0,90.335,90.4967,90.326,90.4518,10753.0
2022-09-15 14:15:00,100.68,100.79,100.66,100.76,12323.0,90.4518,90.5506,90.4338,90.5236,12323.0
2022-09-15 14:20:00,100.75,100.78,100.66,100.69,9775.0,90.5147,90.5416,90.4338,90.4607,9775.0
2022-09-15 14:25:00,100.68,100.77,100.65,100.77,9436.0,90.4518,90.5326,90.4248,90.5326,9436.0
2022-09-15 14:30:00,100.78,100.96,100.76,100.91,13735.0,90.5416,90.7033,90.5236,90.6584,13735.0
2022-09-15 14:35:00,100.91,101.01,100.86,100.98,6960.0,90.6584,90.7482,90.6135,90.7213,6960.0
2022-09-15 14:40:00,101.0,101.0,100.9,100.98,9141.0,90.7393,90.7393,90.6494,90.7213,9141.0
2022-09-15 14:45:00,100.99,100.99,100.76,100.76,13125.0,90.7303,90.7303,90.5236,90.5236,13125.0
2022-09-15 14:50:00,100.76,100.78,100.58,100.68,9542.0,90.5236,90.5416,90.3619,90.4518,9542.0
2022-09-15 14:55:00,100.67,100.67,100.49,100.53,12792.0,90.4428,90.4428,90.2811,90.317,12792.0
2022-09-15 15:00:00,100.52,100.52,100.32,100.44,21905.0,90.308,90.308,90.1283,90.2361,21905.0
2022-09-15 15:05:00,100.44,100.45,100.28,100.28,29164.0,90.2361,90.2451,90.0924,90.0924,29164.0
2022-09-15 15:10:00,100.28,100.3,100.14,100.2,43142.0,90.0924,90.1104,89.9666,90.0205,43142.0
2022-09-15 15:15:00,100.2,100.27,100.15,100.17,23580.0,90.0205,90.0834,89.9756,89.9936,23580.0
2022-09-15 15:20:00,100.17,100.28,100.11,100.28,23669.0,89.9936,90.0924,89.9397,90.0924,23669.0
2022-09-15 15:25:00,100.26,100.27,99.96,100.01,26018.0,90.0744,90.0834,89.8049,89.8498,26018.0
2022-09-15 15:30:00,100.01,100.08,99.92,100.01,36107.0,89.8498,89.9127,89.769,89.8498,36107.0
2022-09-15 15:35:00,100.02,100.2,100.01,100.08,29825.0,89.8588,90.0205,89.8498,89.9127,29825.0
2022-09-15 15:40:00,100.09,100.18,99.95,100.15,44825.0,89.9217,90.0026,89.7959,89.9756,44825.0
2022-09-15 15:45:00,100.13,100.29,100.12,100.21,66764.0,89.9576,90.1014,89.9487,90.0295,66764.0
2022-09-15 15:50:00,100.21,100.35,100.02,100.1,153058.0,90.0295,90.1553,89.8588,89.9307,153058.0
2022-09-15 15:55:00,100.09,100.28,100.01,100.18,367363.0,89.9217,90.0924,89.8498,90.0026,367363.0
2022-09-16 09:30:00,100.32,100.62,99.97,100.45,767263.0,90.1283,90.3979,89.8139,90.2451,767263.0
2022-09-16 09:35:00,100.41,100.89,100.35,100.74,20127.0,90.2092,90.6404,90.1553,90.5057,20127.0
2022-09-16 09:40:00,100.75,100.78,100.51,100.57,36874.0,90.5147,90.5416,90.299,90.3529,36874.0
2022-09-16 09:45:00,100.5,100.5,100.2,100.33,18339.0,90.29,90.29,90.0205,90.1373,18339.0
2022-09-16 09:50:00,100.3,100.65,100.16,100.61,17924.0,90.1104,90.4248,89.9846,90.3889,17924.0
2022-09-16 09:55:00,100.63,100.66,100.45,100.61,26994.0,90.4068,90.4338,90.2451,90.3889,26994.0
2022-09-16 10:00:00,100.6,100.74,100.52,100.72,83709.0,90.3799,90.5057,90.308,90.4877,83709.0
2022-09-16 10:05:00,100.65,100.94,100.54,100.76,17481.0,90.4248,90.6853,90.326,90.5236,17481.0
2022-09-16 10:10:00,100.8,101.03,100.68,100.93,58866.0,90.5596,90.7662,90.4518,90.6764,58866.0
2022-09-16 10:15:00,100.96,101.04,100.7,100.72,25993.0,90.7033,90.7752,90.4697,90.4877,25993.0
2022-09-16 10:20:00,100.7,100.71,100.36,100.45,23291.0,90.4697,90.4787,90.1643,90.2451,23291.0
2022-09-16 10:25:00,100.44,100.51,100.34,100.46,16786.0,90.2361,90.299,90.1463,90.2541,16786.0
2022-09-16 10:30:00,100.49,100.56,100.27,100.3,21716.0,90.2811,90.344,90.0834,90.1104,21716.0
2022-09-16 10:35:00,100.31,100.53,100.31,100.53,27701.0,90.1194,90.317,90.1194,90.317,27701.0
2022-09-16 10:40:00,100.53,100.64,100.49,100.54,16743.0,90.317,90.4158,90.2811,90.326,16743.0
2022-09-16 10:45:00,100.53,100.59,100.31,100.33,13785.0,90.317,90.3709,90.1194,90.1373,13785.0
2022-09-16 10:50:00,100.32,100.45,100.3,100.39,20399.0,90.1283,90.2451,90.1104,90.1912,20399.0
2022-09-16 10:55:00,100.38,100.38,100.2,100.29,14240.0,90.1822,90.1822,90.0205,90.1014,14240.0
2022-09-16 11:00:00,100.29,100.41,100.14,100.22,27635.0,90.1014,90.2092,89.9666,90.0385,27635.0
2022-09-16 11:05:00,100.22,100.54,100.22,100.5,15397.0,90.0385,90.326,90.0385,90.29,15397.0
2022-09-16 11:10:00,100.48,100.5,100.38,100.44,13645.0,90.2721,90.29,90.1822,90.2361,13645.0
2022-09-16 11:15:00,100.43,100.55,100.4,100.54,20502.0,90.2272,90.335,90.2002,90.326,20502.0
2022-09-16 11:20:00,100.55,100.61,100.48,100.57,19463.0,90.335,90.3889,90.2721,90.3529,19463.0
2022-09-16 11:25:00,100.58,100.63,100.45,100.46,11441.0,90.3619,90.4068,90.2451,90.2541,11441.0
2022-09-16 11:30:00,100.46,100.5,100.37,100.5,12329.0,90.2541,90.29,90.1733,90.29,12329.0
2022-09-16 11:35:00,100.5,100.53,100.34,100.36,15696.0,90.29,90.317,90.1463,90.1643,15696.0
2022-09-16 11:40:00,100.35,100.47,100.31,100.47,26572.0,90.1553,90.2631,90.1194,90.2631,26572.0
2022-09-16 11:45:00,100.47,100.48,100.32,100.35,12959.0,90.2631,90.2721,90.1283,90.1553,12959.0
2022-09-16 11:50:00,100.32,100.47,100.3,100.44,13125.0,90.1283,90.2631,90.1104,90.2361,13125.0
2022-09-16 11:55:00,100.46,100.64,100.46,100.63,10831.0,90.2541,90.4158,90.2541,90.4068,10831.0
2022-09-16 12:00:00,100.65,100.7,100.55,100.69,6598.0,90.4248,90.4697,90.335,90.4607,6598.0
2022-09-16 12:05:00,100.68,100.72,100.51,100.51,8347.0,90.4518,90.4877,90.299,90.299,8347.0
2022-09-16 12:10:00,100.49,100.51,100.35,100.38,10779.0,90.2811,90.299,90.1553,90.1822,10779.0
2022-09-16 12:15:00,100.38,100.38,100.18,100.18,9911.0,90.1822,90.1822,90.0026,90.0026,9911.0
2022-09-16 12:20:00,100.17,100.28,100.14,100.25,12163.0,89.9936,90.0924,89.9666,90.0654,12163.0
2022-09-16 12:25:00,100.26,100.29,100.17,100.21,9379.0,90.0744,90.1014,89.9936,90.0295,9379.0
2022-09-16 12:30:00,100.22,100.33,100.2,100.32,26182.0,90.0385,90.1373,90.0205,90.1283,26182.0
2022-09-16 12:35:00,100.31,100.31,100.23,100.28,13462.0,90.1194,90.1194,90.0475,90.0924,13462.0
2022-09-16 12:40:00,100.27,100.33,100.24,100.33,7504.0,90.0834,90.1373,90.0565,90.1373,7504.0
2022-09-16 12:45:00,100.32,100.41,100.22,100.41,14159.0,90.1283,90.2092,90.0385,90.2092,14159.0
2022-09-16 12:50:00,100.42,100.54,100.4,100.41,11437.0,90.2182,90.326,90.2002,90.2092,11437.0
2022-09-16 12:55:00,100.4,100.55,100.39,100.49,7175.0,90.2002,90.335,90.1912,90.2811,7175.0
2022-09-16 13:00:00,100.52,100.53,100.41,100.41,9745.0,90.308,90.317,90.2092,90.2092,9745.0
2022-09-16 13:05:00,100.45,100.47,100.35,100.47,7297.0,90.2451,90.2631,90.1553,90.2631,7297.0
2022-09-16 13:10:00,100.49,100.61,100.43,100.53,11160.0,90.2811,90.3889,90.2272,90.317,11160.0
2022-09-16 13:15:00,100.52,100.57,100.49,100.54,14548.0,90.308,90.3529,90.2811,90.326,14548.0
2022-09-16 13:20:00,100.54,100.64,100.49,100.59,9385.0,90.326,90.4158,90.2811,90.3709,9385.0
2022-09-16 13:25:00,100.62,100.64,100.45,100.49,12879.0,90.3979,90.4158,90.2451,90.2811,12879.0
2022-09-16 13:30:00,100.48,100.61,100.45,100.53,16870.0,90.2721,90.3889,90.2451,90.317,16870.0
2022-09-16 13:35:00,100.54,100.64,100.53,100.55,17100.0,90.326,90.4158,90.317,90.335,17100.0
2022-09-16 13:40:00,100.55,100.66,100.52,100.62,12501.0,90.335,90.4338,90.308,90.3979,12501.0
2022-09-16 13:45:00,100.59,100.63,100.38,100.42,10139.0,90.3709,90.4068,90.1822,90.2182,10139.0
2022-09-16 13:50:00,100.41,100.43,100.34,100.35,31118.0,90.2092,90.2272,90.1463,90.1553,31118.0
2022-09-16 13:55:00,100.32,100.51,100.31,100.48,10687.0,90.1283,90.299,90.1194,90.2721,10687.0
2022-09-16 14:00:00,100.47,100.57,100.45,100.56,9407.0,90.2631,90.3529,90.2451,90.344,9407.0
2022-09-16 14:05:00,100.56,100.56,100.38,100.45,10480.0,90.344,90.344,90.1822,90.2451,10480.0
2022-09-16 14:10:00,100.44,100.46,100.37,100.37,11060.0,90.2361,90.2541,90.1733,90.1733,11060.0
2022-09-16 14:15:00,100.36,100.54,100.35,100.42,11615.0,90.1643,90.326,90.1553,90.2182,11615.0
2022-09-16 14:20:00,100.44,100.56,100.43,100.53,41940.0,90.2361,90.344,90.2272,90.317,41940.0
2022-09-16 14:25:00,100.53,100.69,100.52,100.61,49773.0,90.317,90.4607,90.308,90.3889,49773.0
2022-09-16 14:30:00,100.61,100.61,100.51,100.59,13177.0,90.3889,90.3889,90.299,90.3709,13177.0
2022-09-16 14:35:00,100.59,100.62,100.5,100.55,45227.0,90.3709,90.3979,90.29,90.335,45227.0
2022-09-16 14:40:00,100.57,100.57,100.41,100.45,10578.0,90.3529,90.3529,90.2092,90.2451,10578.0
2022-09-16 14:45:00,100.44,100.61,100.42,100.59,32797.0,90.2361,90.3889,90.2182,90.3709,32797.0
2022-09-16 14:50:00,100.58,100.64,100.53,100.63,17040.0,90.3619,90.4158,90.317,90.4068,17040.0
2022-09-16 14:55:00,100.62,100.67,100.57,100.61,18897.0,90.3979,90.4428,90.3529,90.3889,18897.0
2022-09-16 15:00:00,100.61,100.74,100.58,100.73,16110.0,90.3889,90.5057,90.3619,90.4967,16110.0
2022-09-16 15:05:00,100.73,100.83,100.72,100.76,10547.0,90.4967,90.5865,90.4877,90.5236,10547.0
2022-09-16 15:10:00,100.74,100.74,100.48,100.48,11827.0,90.5057,90.5057,90.2721,90.2721,11827.0
2022-09-16 15:15:00,100.5,100.55,100.43,100.51,11695.0,90.29,90.335,90.2272,90.299,11695.0
2022-09-16 15:20:00,100.54,100.76,100.54,100.7,13614.0,90.326,90.5236,90.326,90.4697,13614.0
2022-09-16 15:25:00,100.7,100.75,100.61,100.7,13605.0,90.4697,90.5147,90.3889,90.4697,13605.0
2022-09-16 15:30:00,100.7,100.74,100.54,100.66,19612.0,90.4697,90.5057,90.326,90.4338,19612.0
2022-09-16 15:35:00,100.64,100.75,100.57,100.75,13712.0,90.4158,90.5147,90.3529,90.5147,13712.0
2022-09-16 15:40:00,100.77,100.79,100.67,100.73,34709.0,90.5326,90.5506,90.4428,90.4967,34709.0
2022-09-16 15:45:00,100.73,100.73,100.46,100.52,29820.0,90.4967,90.4967,90.2541,90.308,29820.0
2022-09-16 15:50:00,100.52,100.59,100.0,100.38,202715.0,90.308,90.3709,89.8408,90.1822,202715.0
2022-09-16 15:55:00,100.36,100.44,100.12,100.35,236144.0,90.1643,90.2361,89.9487,90.1553,236144.0
2022-09-19 09:30:00,100.16,100.24,99.77,99.88,55123.0,89.9846,90.0565,89.6342,89.733,55123.0
2022-09-19 09:35:00,99.87,99.96,99.72,99.81,25661.0,89.7241,89.8049,89.5893,89.6701,25661.0
2022-09-19 09:40:00,99.82,100.22,99.79,99.98,13418.0,89.6791,90.0385,89.6522,89.8229,13418.0
2022-09-19 09:45:00,99.92,100.12,99.9,100.1,15246.0,89.769,89.9487,89.751,89.9307,15246.0
2022-09-19 09:50:00,100.13,100.27,100.08,100.08,12582.0,89.9576,90.0834,89.9127,89.9127,12582.0
2022-09-19 09:55:00,100.07,100.07,99.82,99.84,19907.0,89.9037,89.9037,89.6791,89.6971,19907.0
2022-09-19 10:00:00,99.84,99.98,99.82,99.87,28592.0,89.6971,89.8229,89.6791,89.7241,28592.0
2022-09-19 10:05:00,99.87,100.2,99.86,100.19,39608.0,89.7241,90.0205,89.7151,90.0115,39608.0
2022-09-19 10:10:00,100.2,100.44,100.2,100.27,16592.0,90.0205,90.2361,90.0205,90.0834,16592.0
2022-09-19 10:15:00,100.26,100.33,100.22,100.26,15588.0,90.0744,90.1373,90.0385,90.0744,15588.0
2022-09-19 10:20:00,100.22,100.37,100.19,100.25,14296.0,90.0385,90.1733,90.0115,90.0654,14296.0
2022-09-19 10:25:00,100.26,100.48,100.26,100.45,18743.0,90.0744,90.2721,90.0744,90.2451,18743.0
2022-09-19 10:30:00,100.48,100.59,100.42,100.42,20239.0,90.2721,90.3709,90.2182,90.2182,20239.0
2022-09-19 10:35:00,100.42,100.54,100.39,100.4,16135.0,90.2182,90.326,90.1912,90.2002,16135.0
2022-09-19 10:40:00,100.4,100.51,100.36,100.42,20182.0,90.2002,90.299,90.1643,90.2182,20182.0
2022-09-19 10:45:00,100.42,100.49,100.29,100.33,12149.0,90.2182,90.2811,90.1014,90.1373,12149.0
2022-09-19 10:50:00,100.25,100.34,100.18,100.29,12415.0,90.0654,90.1463,90.0026,90.1014,12415.0
2022-09-19 10:55:00,100.27,100.28,100.13,100.13,9306.0,90.0834,90.0924,89.9576,89.9576,9306.0
2022-09-19 11:00:00,100.14,100.34,100.14,100.26,11042.0,89.9666,90.1463,89.9666,90.0744,11042.0
2022-09-19 11:05:00,100.25,100.32,100.08,100.1,11849.0,90.0654,90.1283,89.9127,89.9307,11849.0
2022-09-19 11:10:00,100.1,100.13,100.03,100.05,10598.0,89.9307,89.9576,89.8678,89.8858,10598.0
2022-09-19 11:15:00,100.06,100.34,100.03,100.3,17321.0,89.8947,90.1463,89.8678,90.1104,17321.0
2022-09-19 11:20:00,100.27,100.27,100.12,100.17,14250.0,90.0834,90.0834,89.9487,89.9936,14250.0
2022-09-19 11:25:00,100.19,100.19,100.04,100.07,11895.0,90.0115,90.0115,89.8768,89.9037,11895.0
2022-09-19 11:30:00,100.06,100.07,99.94,99.97,14637.0,89.8947,89.9037,89.7869,89.8139,14637.0
2022-09-19 11:35:00,99.95,99.95,99.8,99.81,32717.0,89.7959,89.7959,89.6612,89.6701,32717.0
2022-09-19 11:40:00,99.8,99.9,99.74,99.84,15316.0,89.6612,89.751,89.6073,89.6971,15316.0
2022-09-19 11:45:00,99.85,99.93,99.83,99.84,19689.0,89.7061,89.778,89.6881,89.6971,19689.0
2022-09-19 11:50:00,99.84,99.93,99.83,99.87,12733.0,89.6971,89.778,89.6881,89.7241,12733.0
2022-09-19 11:55:00,99.9,99.92,99.78,99.8,20182.0,89.751,89.769,89.6432,89.6612,20182.0
2022-09-19 12:00:00,99.78,99.82,99.74,99.76,11801.0,89.6432,89.6791,89.6073,89.6252,11801.0
2022-09-19 12:05:00,99.76,100.02,99.73,99.99,19478.0,89.6252,89.8588,89.5983,89.8319,19478.0
2022-09-19 12:10:00,99.96,99.98,99.84,99.86,7914.0,89.8049,89.8229,89.6971,89.7151,7914.0
2022-09-19 12:15:00,99.86,99.95,99.83,99.91,14225.0,89.7151,89.7959,89.6881,89.76,14225.0
2022-09-19 12:20:00,99.92,99.92,99.81,99.86,14389.0,89.769,89.769,89.6701,89.7151,14389.0
2022-09-19 12:25:00,99.87,99.92,99.77,99.83,16234.0,89.7241,89.769,89.6342,89.6881,16234.0
2022-09-19 12:30:00,99.82,99.97,99.76,99.97,16125.0,89.6791,89.8139,89.6252,89.8139,16125.0
2022-09-19 12:35:00,99.97,100.06,99.91,99.92,27701.0,89.8139,89.8947,89.76,89.769,27701.0
2022-09-19 12:40:00,99.91,99.99,99.84,99.98,15061.0,89.76,89.8319,89.6971,89.8229,15061.0
2022-09-19 12:45:00,99.98,100.0,99.88,99.88,17717.0,89.8229,89.8408,89.733,89.733,17717.0
2022-09-19 12:50:00,99.89,100.05,99.89,100.05,10858.0,89.742,89.8858,89.742,89.8858,10858.0
2022-09-19 12:55:00,100.04,100.09,99.99,100.04,14009.0,89.8768,89.9217,89.8319,89.8768,14009.0
2022-09-19 13:00:00,100.04,100.14,100.04,100.11,15014.0,89.8768,89.9666,89.8768,89.9397,15014.0
2022-09-19 13:05:00,100.1,100.2,100.08,100.17,11069.0,89.9307,90.0205,89.9127,89.9936,11069.0
2022-09-19 13:10:00,100.18,100.19,100.02,100.03,13034.0,90.0026,90.0115,89.8588,89.8678,13034.0
2022-09-19 13:15:00,100.02,100.04,99.95,100.02,10455.0,89.8588,89.8768,89.7959,89.8588,10455.0
2022-09-19 13:20:00,100.0,100.06,99.98,100.06,15949.0,89.8408,89.8947,89.8229,89.8947,15949.0
2022-09-19 13:25:00,100.06,100.09,99.97,99.99,11093.0,89.8947,89.9217,89.8139,89.8319,11093.0
2022-09-19 13:30:00,99.97,99.98,99.83,99.86,11530.0,89.8139,89.8229,89.6881,89.7151,11530.0
2022-09-19 13:35:00,99.86,99.96,99.82,99.95,17628.0,89.7151,89.8049,89.6791,89.7959,17628.0
2022-09-19 13:40:00,99.95,100.05,99.94,100.05,9359.0,89.7959,89.8858,89.7869,89.8858,9359.0
2022-09-19 13:45:00,100.04,100.15,100.03,100.06,15420.0,89.8768,89.9756,89.8678,89.8947,15420.0
2022-09-19 13:50:00,100.05,100.14,99.87,99.87,11425.0,89.8858,89.9666,89.7241,89.7241,11425.0
2022-09-19 13:55:00,99.88,99.91,99.82,99.85,16829.0,89.733,89.76,89.6791,89.7061,16829.0
2022-09-19 14:00:00,99.86,99.9,99.75,99.76,27537.0,89.7151,89.751,89.6162,89.6252,27537.0
2022-09-19 14:05:00,99.78,99.84,99.74,99.79,23766.0,89.6432,89.6971,89.6073,89.6522,23766.0
2022-09-19 14:10:00,99.8,99.84,99.71,99.71,14960.0,89.6612,89.6971,89.5803,89.5803,14960.0
2022-09-19 14:15:00,99.7,99.85,99.7,99.73,17865.0,89.5713,89.7061,89.5713,89.5983,17865.0
2022-09-19 14:20:00,99.75,99.84,99.75,99.81,21626.0,89.6162,89.6971,89.6162,89.6701,21626.0
2022-09-19 14:25:00,99.8,99.95,99.8,99.91,10832.0,89.6612,89.7959,89.6612,89.76,10832.0
2022-09-19 14:30:00,99.91,99.95,99.9,99.93,15706.0,89.76,89.7959,89.751,89.778,15706.0
2022-09-19 14:35:00,99.96,100.04,99.89,100.01,14970.0,89.8049,89.8768,89.742,89.8498,14970.0
2022-09-19 14:40:00,100.0,100.01,99.93,99.97,12530.0,89.8408,89.8498,89.778,89.8139,12530.0
2022-09-19 14:45:00,99.97,100.05,99.95,99.99,10806.0,89.8139,89.8858,89.7959,89.8319,10806.0
2022-09-19 14:50:00,99.98,100.11,99.98,100.11,9983.0,89.8229,89.9397,89.8229,89.9397,9983.0
2022-09-19 14:55:00,100.11,100.17,100.06,100.1,13253.0,89.9397,89.9936,89.8947,89.9307,13253.0
2022-09-19 15:00:00,100.1,100.43,100.1,100.4,19073.0,89.9307,90.2272,89.9307,90.2002,19073.0
2022-09-19 15:05:00,100.44,100.52,100.42,100.52,28210.0,90.2361,90.308,90.2182,90.308,28210.0
2022-09-19 15:10:00,100.51,100.88,100.46,100.75,33970.0,90.299,90.6314,90.2541,90.5147,33970.0
2022-09-19 15:15:00,100.78,100.87,100.69,100.73,16316.0,90.5416,90.6225,90.4607,90.4967,16316.0
2022-09-19 15:20:00,100.73,100.81,100.69,100.77,18411.0,90.4967,90.5686,90.4607,90.5326,18411.0
2022-09-19 15:25:00,100.81,100.88,100.77,100.8,20808.0,90.5686,90.6314,90.5326,90.5596,20808.0
2022-09-19 15:30:00,100.81,100.95,100.8,100.84,35820.0,90.5686,90.6943,90.5596,90.5955,35820.0
2022-09-19 15:35:00,100.84,100.9,100.79,100.86,31810.0,90.5955,90.6494,90.5506,90.6135,31810.0
2022-09-19 15:40:00,100.85,101.01,100.84,101.0,34132.0,90.6045,90.7482,90.5955,90.7393,34132.0
2022-09-19 15:45:00,101.0,101.08,100.87,100.92,61293.0,90.7393,90.8111,90.6225,90.6674,61293.0
2022-09-19 15:50:00,100.91,101.06,100.83,101.05,51487.0,90.6584,90.7932,90.5865,90.7842,51487.0
2022-09-19 15:55:00,101.04,101.15,100.97,101.11,143068.0,90.7752,90.874,90.7123,90.8381,143068.0
2022-09-20 09:30:00,100.85,100.85,100.22,100.26,36155.0,90.6045,90.6045,90.0385,90.0744,36155.0
2022-09-20 09:35:00,100.29,100.37,100.08,100.09,6772.0,90.1014,90.1733,89.9127,89.9217,6772.0
2022-09-20 09:40:00,100.07,100.2,100.04,100.17,8046.0,89.9037,90.0205,89.8768,89.9936,8046.0
2022-09-20 09:45:00,100.15,100.25,100.1,100.17,5019.0,89.9756,90.0654,89.9307,89.9936,5019.0
2022-09-20 09:50:00,100.07,100.13,99.85,99.95,11403.0,89.9037,89.9576,89.7061,89.7959,11403.0
2022-09-20 09:55:00,99.96,99.96,99.78,99.78,4769.0,89.8049,89.8049,89.6432,89.6432,4769.0
2022-09-20 10:00:00,99.77,99.81,99.61,99.64,11572.0,89.6342,89.6701,89.4905,89.5174,11572.0
2022-09-20 10:05:00,99.62,99.76,99.58,99.59,9143.0,89.4994,89.6252,89.4635,89.4725,9143.0
2022-09-20 10:10:00,99.56,99.56,99.15,99.32,12361.0,89.4455,89.4455,89.0772,89.2299,12361.0
2022-09-20 10:15:00,99.29,99.31,99.05,99.23,16172.0,89.203,89.2209,88.9874,89.1491,16172.0
2022-09-20 10:20:00,99.22,99.37,99.21,99.26,14171.0,89.1401,89.2748,89.1311,89.176,14171.0
2022-09-20 10:25:00,99.26,99.44,99.26,99.39,9429.0,89.176,89.3377,89.176,89.2928,9429.0
2022-09-20 10:30:00,99.44,99.51,99.44,99.49,5779.0,89.3377,89.4006,89.3377,89.3827,5779.0
2022-09-20 10:35:00,99.47,99.64,99.43,99.64,8854.0,89.3647,89.5174,89.3288,89.5174,8854.0
2022-09-20 10:40:00,99.68,99.71,99.57,99.64,14783.0,89.5534,89.5803,89.4545,89.5174,14783.0
2022-09-20 10:45:00,99.63,99.79,99.6,99.79,10478.0,89.5084,89.6522,89.4815,89.6522,10478.0
2022-09-20 10:50:00,99.79,99.91,99.79,99.81,9167.0,89.6522,89.76,89.6522,89.6701,9167.0
2022-09-20 10:55:00,99.82,99.94,99.82,99.89,9281.0,89.6791,89.7869,89.6791,89.742,9281.0
2022-09-20 11:00:00,99.89,99.9,99.72,99.75,12591.0,89.742,89.751,89.5893,89.6162,12591.0
2022-09-20 11:05:00,99.77,99.87,99.74,99.75,5469.0,89.6342,89.7241,89.6073,89.6162,5469.0
2022-09-20 11:10:00,99.73,99.76,99.36,99.38,7119.0,89.5983,89.6252,89.2659,89.2838,7119.0
2022-09-20 11:15:00,99.41,99.43,99.23,99.3,12460.0,89.3108,89.3288,89.1491,89.212,12460.0
2022-09-20 11:20:00,99.2,99.22,98.91,98.94,70430.0,89.1221,89.1401,88.8616,88.8885,70430.0
2022-09-20 11:25:00,98.93,99.0,98.87,98.9,23327.0,88.8795,88.9424,88.8256,88.8526,23327.0
2022-09-20 11:30:00,98.9,98.91,98.64,98.76,16238.0,88.8526,88.8616,88.619,88.7268,16238.0
2022-09-20 11:35:00,98.75,98.9,98.75,98.89,6066.0,88.7178,88.8526,88.7178,88.8436,6066.0
2022-09-20 11:40:00,98.9,98.95,98.85,98.94,17084.0,88.8526,88.8975,88.8077,88.8885,17084.0
2022-09-20 11:45:00,98.95,99.16,98.94,99.16,22603.0,88.8975,89.0862,88.8885,89.0862,22603.0
2022-09-20 11:50:00,99.14,99.26,99.08,99.23,18504.0,89.0682,89.176,89.0143,89.1491,18504.0
2022-09-20 11:55:00,99.25,99.3,99.22,99.26,2855.0,89.167,89.212,89.1401,89.176,2855.0
2022-09-20 12:00:00,99.27,99.3,99.21,99.27,5472.0,89.185,89.212,89.1311,89.185,5472.0
2022-09-20 12:05:00,99.31,99.34,99.23,99.25,10418.0,89.2209,89.2479,89.1491,89.167,10418.0
2022-09-20 12:10:00,99.24,99.34,99.23,99.23,7581.0,89.1581,89.2479,89.1491,89.1491,7581.0
2022-09-20 12:15:00,99.25,99.34,99.22,99.34,10694.0,89.167,89.2479,89.1401,89.2479,10694.0
2022-09-20 12:20:00,99.39,99.4,99.29,99.31,4984.0,89.2928,89.3018,89.203,89.2209,4984.0
2022-09-20 12:25:00,99.3,99.3,99.06,99.09,6193.0,89.212,89.212,88.9963,89.0233,6193.0
2022-09-20 12:30:00,99.08,99.11,98.97,99.03,14654.0,89.0143,89.0413,88.9155,88.9694,14654.0
2022-09-20 12:35:00,99.05,99.08,98.99,99.06,7313.0,88.9874,89.0143,88.9335,88.9963,7313.0
2022-09-20 12:40:00,99.07,99.11,98.99,99.06,19836.0,89.0053,89.0413,88.9335,88.9963,19836.0
2022-09-20 12:45:00,99.08,99.21,99.08,99.16,6670.0,89.0143,89.1311,89.0143,89.0862,6670.0
2022-09-20 12:50:00,99.16,99.19,99.09,99.16,4793.0,89.0862,89.1131,89.0233,89.0862,4793.0
2022-09-20 12:55:00,99.18,99.21,99.07,99.07,8610.0,89.1041,89.1311,89.0053,89.0053,8610.0
2022-09-20 13:00:00,99.06,99.17,99.05,99.1,14566.0,88.9963,89.0952,88.9874,89.0323,14566.0
2022-09-20 13:05:00,99.09,99.13,99.05,99.09,6597.0,89.0233,89.0592,88.9874,89.0233,6597.0
2022-09-20 13:10:00,99.09,99.1,99.05,99.1,6716.0,89.0233,89.0323,88.9874,89.0323,6716.0
2022-09-20 13:15:00,99.12,99.12,99.01,99.11,14169.0,89.0502,89.0502,88.9514,89.0413,14169.0
2022-09-20 13:20:00,99.11,99.24,99.07,99.21,19201.0,89.0413,89.1581,89.0053,89.1311,19201.0
2022-09-20 13:25:00,99.22,99.23,99.06,99.09,7539.0,89.1401,89.1491,88.9963,89.0233,7539.0
2022-09-20 13:30:00,99.08,99.11,98.98,99.05,7444.0,89.0143,89.0413,88.9245,88.9874,7444.0
2022-09-20 13:35:00,99.05,99.25,99.05,99.19,12458.0,88.9874,89.167,88.9874,89.1131,12458.0
2022-09-20 13:40:00,99.19,99.34,99.16,99.22,12272.0,89.1131,89.2479,89.0862,89.1401,12272.0
2022-09-20 13:45:00,99.2,99.2,99.12,99.12,7425.0,89.1221,89.1221,89.0502,89.0502,7425.0
2022-09-20 13:50:00,99.13,99.13,99.02,99.09,10856.0,89.0592,89.0592,88.9604,89.0233,10856.0
2022-09-20 13:55:00,99.08,99.09,99.02,99.08,6242.0,89.0143,89.0233,88.9604,89.0143,6242.0
2022-09-20 14:00:00,99.09,99.23,99.07,99.19,10031.0,89.0233,89.1491,89.0053,89.1131,10031.0
2022-09-20 14:05:00,99.2,99.36,99.18,99.3,16383.0,89.1221,89.2659,89.1041,89.212,16383.0
2022-09-20 14:10:00,99.31,99.32,99.18,99.27,9019.0,89.2209,89.2299,89.1041,89.185,9019.0
2022-09-20 14:15:00,99.26,99.33,99.21,99.33,13482.0,89.176,89.2389,89.1311,89.2389,13482.0
2022-09-20 14:20:00,99.32,99.46,99.32,99.41,21444.0,89.2299,89.3557,89.2299,89.3108,21444.0
2022-09-20 14:25:00,99.4,99.41,99.29,99.36,15473.0,89.3018,89.3108,89.203,89.2659,15473.0
2022-09-20 14:30:00,99.35,99.35,99.16,99.19,9097.0,89.2569,89.2569,89.0862,89.1131,9097.0
2022-09-20 14:35:00,99.19,99.25,99.15,99.19,11446.0,89.1131,89.167,89.0772,89.1131,11446.0
2022-09-20 14:40:00,99.18,99.19,99.03,99.16,8584.0,89.1041,89.1131,88.9694,89.0862,8584.0
2022-09-20 14:45:00,99.16,99.48,99.16,99.45,19697.0,89.0862,89.3737,89.0862,89.3467,19697.0
2022-09-20 14:50:00,99.44,99.46,99.29,99.36,9887.0,89.3377,89.3557,89.203,89.2659,9887.0
2022-09-20 14:55:00,99.35,99.49,99.34,99.41,9214.0,89.2569,89.3827,89.2479,89.3108,9214.0
2022-09-20 15:00:00,99.4,99.56,99.36,99.45,17060.0,89.3018,89.4455,89.2659,89.3467,17060.0
2022-09-20 15:05:00,99.48,99.48,99.29,99.3,9041.0,89.3737,89.3737,89.203,89.212,9041.0
2022-09-20 15:10:00,99.31,99.41,99.28,99.41,10374.0,89.2209,89.3108,89.194,89.3108,10374.0
2022-09-20 15:15:00,99.38,99.47,99.31,99.41,11107.0,89.2838,89.3647,89.2209,89.3108,11107.0
2022-09-20 15:20:00,99.42,99.58,99.4,99.55,10904.0,89.3198,89.4635,89.3018,89.4366,10904.0
2022-09-20 15:25:00,99.55,99.66,99.54,99.59,17105.0,89.4366,89.5354,89.4276,89.4725,17105.0
2022-09-20 15:30:00,99.59,99.75,99.45,99.75,25933.0,89.4725,89.6162,89.3467,89.6162,25933.0
2022-09-20 15:35:00,99.73,99.95,99.71,99.9,53881.0,89.5983,89.7959,89.5803,89.751,53881.0
2022-09-20 15:40:00,99.89,99.93,99.79,99.88,42613.0,89.742,89.778,89.6522,89.733,42613.0
2022-09-20 15:45:00,99.88,100.01,99.87,99.95,69454.0,89.733,89.8498,89.7241,89.7959,69454.0
2022-09-20 15:50:00,99.95,100.03,99.75,99.9,81304.0,89.7959,89.8678,89.6162,89.751,81304.0
2022-09-20 15:55:00,99.92,99.96,99.69,99.76,149191.0,89.769,89.8049,89.5623,89.6252,149191.0
2022-09-21 09:30:00,100.32,100.8,100.09,100.41,36603.0,90.1283,90.5596,89.9217,90.2092,36603.0
2022-09-21 09:35:00,100.5,100.69,100.5,100.55,3670.0,90.29,90.4607,90.29,90.335,3670.0
2022-09-21 09:40:00,100.58,100.65,100.51,100.51,11552.0,90.3619,90.4248,90.299,90.299,11552.0
2022-09-21 09:45:00,100.54,100.82,100.53,100.73,7535.0,90.326,90.5775,90.317,90.4967,7535.0
2022-09-21 09:50:00,100.76,100.91,100.73,100.9,12012.0,90.5236,90.6584,90.4967,90.6494,12012.0
2022-09-21 09:55:00,100.95,101.0,100.81,100.92,6810.0,90.6943,90.7393,90.5686,90.6674,6810.0
2022-09-21 10:00:00,100.92,101.06,100.89,101.06,25302.0,90.6674,90.7932,90.6404,90.7932,25302.0
2022-09-21 10:05:00,101.09,101.12,100.94,100.99,10281.0,90.8201,90.8471,90.6853,90.7303,10281.0
2022-09-21 10:10:00,100.99,101.06,100.95,100.99,5008.0,90.7303,90.7932,90.6943,90.7303,5008.0
2022-09-21 10:15:00,100.94,100.94,100.76,100.76,5779.0,90.6853,90.6853,90.5236,90.5236,5779.0
2022-09-21 10:20:00,100.76,100.8,100.65,100.68,6296.0,90.5236,90.5596,90.4248,90.4518,6296.0
2022-09-21 10:25:00,100.64,100.82,100.63,100.75,6761.0,90.4158,90.5775,90.4068,90.5147,6761.0
2022-09-21 10:30:00,100.75,100.76,100.62,100.67,8678.0,90.5147,90.5236,90.3979,90.4428,8678.0
2022-09-21 10:35:00,100.71,100.86,100.71,100.73,9010.0,90.4787,90.6135,90.4787,90.4967,9010.0
2022-09-21 10:40:00,100.71,100.71,100.54,100.55,5231.0,90.4787,90.4787,90.326,90.335,5231.0
2022-09-21 10:45:00,100.58,100.67,100.57,100.59,4481.0,90.3619,90.4428,90.3529,90.3709,4481.0
2022-09-21 10:50:00,100.63,100.74,100.6,100.69,7810.0,90.4068,90.5057,90.3799,90.4607,7810.0
2022-09-21 10:55:00,100.71,100.71,100.55,100.56,3455.0,90.4787,90.4787,90.335,90.344,3455.0
2022-09-21 11:00:00,100.57,100.63,100.5,100.5,5883.0,90.3529,90.4068,90.29,90.29,5883.0
2022-09-21 11:05:00,100.45,100.46,100.39,100.41,6511.0,90.2451,90.2541,90.1912,90.2092,6511.0
2022-09-21 11:10:00,100.44,100.47,100.4,100.46,5980.0,90.2361,90.2631,90.2002,90.2541,5980.0
2022-09-21 11:15:00,100.45,100.45,100.27,100.35,5123.0,90.2451,90.2451,90.0834,90.1553,5123.0
2022-09-21 11:20:00,100.34,100.44,100.32,100.4,5493.0,90.1463,90.2361,90.1283,90.2002,5493.0
2022-09-21 11:25:00,100.45,100.45,100.28,100.29,4545.0,90.2451,90.2451,90.0924,90.1014,4545.0
2022-09-21 11:30:00,100.33,100.37,100.31,100.32,4445.0,90.1373,90.1733,90.1194,90.1283,4445.0
2022-09-21 11:35:00,100.31,100.48,100.31,100.48,2350.0,90.1194,90.2721,90.1194,90.2721,2350.0
2022-09-21 11:40:00,100.48,100.58,100.45,100.55,2970.0,90.2721,90.3619,90.2451,90.335,2970.0
2022-09-21 11:45:00,100.55,100.55,100.46,100.47,4124.0,90.335,90.335,90.2541,90.2631,4124.0
2022-09-21 11:50:00,100.48,100.54,100.47,100.52,7043.0,90.2721,90.326,90.2631,90.308,7043.0
2022-09-21 11:55:00,100.51,100.55,100.48,100.51,7090.0,90.299,90.335,90.2721,90.299,7090.0
2022-09-21 12:00:00,100.48,100.52,100.42,100.52,4216.0,90.2721,90.308,90.2182,90.308,4216.0
2022-09-21 12:05:00,100.59,100.66,100.59,100.63,4245.0,90.3709,90.4338,90.3709,90.4068,4245.0
2022-09-21 12:10:00,100.64,100.65,100.57,100.58,2895.0,90.4158,90.4248,90.3529,90.3619,2895.0
2022-09-21 12:15:00,100.6,100.68,100.6,100.68,5751.0,90.3799,90.4518,90.3799,90.4518,5751.0
2022-09-21 12:20:00,100.66,100.67,100.53,100.53,6197.0,90.4338,90.4428,90.317,90.317,6197.0
2022-09-21 12:25:00,100.53,100.64,100.53,100.64,2379.0,90.317,90.4158,90.317,90.4158,2379.0
2022-09-21 12:30:00,100.66,100.7,100.6,100.7,6753.0,90.4338,90.4697,90.3799,90.4697,6753.0
2022-09-21 12:35:00,100.69,100.69,100.55,100.58,10192.0,90.4607,90.4607,90.335,90.3619,10192.0
2022-09-21 12:40:00,100.58,100.67,100.58,100.65,4806.0,90.3619,90.4428,90.3619,90.4248,4806.0
2022-09-21 12:45:00,100.66,100.66,100.59,100.64,3902.0,90.4338,90.4338,90.3709,90.4158,3902.0
2022-09-21 12:50:00,100.65,100.65,100.59,100.6,6141.0,90.4248,90.4248,90.3709,90.3799,6141.0
2022-09-21 12:55:00,100.61,100.65,100.59,100.64,3889.0,90.3889,90.4248,90.3709,90.4158,3889.0
2022-09-21 13:00:00,100.63,100.68,100.62,100.68,6926.0,90.4068,90.4518,90.3979,90.4518,6926.0
2022-09-21 13:05:00,100.67,100.76,100.66,100.75,8046.0,90.4428,90.5236,90.4338,90.5147,8046.0
2022-09-21 13:10:00,100.75,100.8,100.72,100.79,5010.0,90.5147,90.5596,90.4877,90.5506,5010.0
2022-09-21 13:15:00,100.79,100.79,100.64,100.66,6554.0,90.5506,90.5506,90.4158,90.4338,6554.0
2022-09-21 13:20:00,100.64,100.67,100.62,100.65,8384.0,90.4158,90.4428,90.3979,90.4248,8384.0
2022-09-21 13:25:00,100.66,100.66,100.6,100.62,5277.0,90.4338,90.4338,90.3799,90.3979,5277.0
2022-09-21 13:30:00,100.65,100.69,100.64,100.66,4549.0,90.4248,90.4607,90.4158,90.4338,4549.0
2022-09-21 13:35:00,100.65,100.66,100.58,100.64,7680.0,90.4248,90.4338,90.3619,90.4158,7680.0
2022-09-21 13:40:00,100.65,100.65,100.58,100.61,10003.0,90.4248,90.4248,90.3619,90.3889,10003.0
2022-09-21 13:45:00,100.63,100.63,100.4,100.41,8252.0,90.4068,90.4068,90.2002,90.2092,8252.0
2022-09-21 13:50:00,100.41,100.49,100.41,100.44,7161.0,90.2092,90.2811,90.2092,90.2361,7161.0
2022-09-21 13:55:00,100.43,100.51,100.43,100.51,13114.0,90.2272,90.299,90.2272,90.299,13114.0
2022-09-21 14:00:00,100.51,100.56,99.29,99.29,45232.0,90.299,90.344,89.203,89.203,45232.0
2022-09-21 14:05:00,99.27,99.9,99.17,99.84,50094.0,89.185,89.751,89.0952,89.6971,50094.0
2022-09-21 14:10:00,99.85,99.88,99.33,99.33,21327.0,89.7061,89.733,89.2389,89.2389,21327.0
2022-09-21 14:15:00,99.34,99.49,99.25,99.45,17036.0,89.2479,89.3827,89.167,89.3467,17036.0
2022-09-21 14:20:00,99.45,99.54,99.36,99.48,13840.0,89.3467,89.4276,89.2659,89.3737,13840.0
2022-09-21 14:25:00,99.46,99.55,99.23,99.3,14801.0,89.3557,89.4366,89.1491,89.212,14801.0
2022-09-21 14:30:00,99.28,99.85,99.05,99.78,31263.0,89.194,89.7061,88.9874,89.6432,31263.0
2022-09-21 14:35:00,99.76,99.88,99.52,99.71,36014.0,89.6252,89.733,89.4096,89.5803,36014.0
2022-09-21 14:40:00,99.68,100.5,99.55,100.5,31998.0,89.5534,90.29,89.4366,90.29,31998.0
2022-09-21 14:45:00,100.51,100.73,100.01,100.1,23235.0,90.299,90.4967,89.8498,89.9307,23235.0
2022-09-21 14:50:00,100.13,100.22,99.88,100.2,70264.0,89.9576,90.0385,89.733,90.0205,70264.0
2022-09-21 14:55:00,100.22,100.3,100.0,100.07,113947.0,90.0385,90.1104,89.8408,89.9037,113947.0
2022-09-21 15:00:00,100.07,100.29,99.88,100.25,62454.0,89.9037,90.1014,89.733,90.0654,62454.0
2022-09-21 15:05:00,100.22,100.38,100.01,100.02,19249.0,90.0385,90.1822,89.8498,89.8588,19249.0
2022-09-21 15:10:00,100.01,100.01,99.32,99.97,32813.0,89.8498,89.8498,89.2299,89.8139,32813.0
2022-09-21 15:15:00,99.96,100.26,99.9,100.1,38910.0,89.8049,90.0744,89.751,89.9307,38910.0
2022-09-21 15:20:00,100.07,100.07,99.68,99.71,31294.0,89.9037,89.9037,89.5534,89.5803,31294.0
2022-09-21 15:25:00,99.7,99.7,99.06,99.07,47514.0,89.5713,89.5713,88.9963,89.0053,47514.0
2022-09-21 15:30:00,99.07,99.3,98.85,99.27,50104.0,89.0053,89.212,88.8077,89.185,50104.0
2022-09-21 15:35:00,99.28,99.28,98.78,98.79,40788.0,89.194,89.194,88.7448,88.7538,40788.0
2022-09-21 15:40:00,98.78,98.91,98.67,98.69,35797.0,88.7448,88.8616,88.646,88.6639,35797.0
2022-09-21 15:45:00,98.68,98.82,98.56,98.73,58961.0,88.6549,88.7807,88.5471,88.6999,58961.0
2022-09-21 15:50:00,98.72,98.93,98.62,98.77,111197.0,88.6909,88.8795,88.601,88.7358,111197.0
2022-09-21 15:55:00,98.76,98.76,98.55,98.56,194825.0,88.7268,88.7268,88.5382,88.5471,194825.0
2022-09-22 09:30:00,98.3,98.57,98.12,98.38,50410.0,88.3135,88.5561,88.1518,88.3854,50410.0
2022-09-22 09:35:00,98.38,98.41,98.04,98.05,13083.0,88.3854,88.4124,88.08,88.0889,13083.0
2022-09-22 09:40:00,98.09,98.38,98.05,98.08,8479.0,88.1249,88.3854,88.0889,88.1159,8479.0
2022-09-22 09:45:00,98.09,98.22,98.04,98.14,8115.0,88.1249,88.2417,88.08,88.1698,8115.0
2022-09-22 09:50:00,98.09,98.3,98.09,98.28,8322.0,88.1249,88.3135,88.1249,88.2956,8322.0
2022-09-22 09:55:00,98.34,98.36,98.18,98.27,4101.0,88.3495,88.3675,88.2057,88.2866,4101.0
2022-09-22 10:00:00,98.33,98.43,98.12,98.15,14921.0,88.3405,88.4303,88.1518,88.1788,14921.0
2022-09-22 10:05:00,98.12,98.45,98.07,98.43,9456.0,88.1518,88.4483,88.1069,88.4303,9456.0
2022-09-22 10:10:00,98.43,98.47,98.23,98.45,9897.0,88.4303,88.4663,88.2507,88.4483,9897.0
2022-09-22 10:15:00,98.45,98.56,98.39,98.53,12758.0,88.4483,88.5471,88.3944,88.5202,12758.0
2022-09-22 10:20:00,98.57,98.75,98.54,98.75,7873.0,88.5561,88.7178,88.5292,88.7178,7873.0
2022-09-22 10:25:00,98.7,98.82,98.68,98.77,17352.0,88.6729,88.7807,88.6549,88.7358,17352.0
2022-09-22 10:30:00,98.76,98.9,98.67,98.68,11646.0,88.7268,88.8526,88.646,88.6549,11646.0
2022-09-22 10:35:00,98.7,98.76,98.51,98.72,14100.0,88.6729,88.7268,88.5022,88.6909,14100.0
2022-09-22 10:40:00,98.68,98.78,98.54,98.55,12990.0,88.6549,88.7448,88.5292,88.5382,12990.0
2022-09-22 10:45:00,98.56,98.66,98.52,98.66,6732.0,88.5471,88.637,88.5112,88.637,6732.0
2022-09-22 10:50:00,98.65,98.69,98.54,98.54,8383.0,88.628,88.6639,88.5292,88.5292,8383.0
2022-09-22 10:55:00,98.5,98.55,98.48,98.5,7294.0,88.4932,88.5382,88.4753,88.4932,7294.0
2022-09-22 11:00:00,98.49,98.69,98.48,98.67,24318.0,88.4842,88.6639,88.4753,88.646,24318.0
2022-09-22 11:05:00,98.69,98.75,98.53,98.54,14803.0,88.6639,88.7178,88.5202,88.5292,14803.0
2022-09-22 11:10:00,98.52,98.54,98.46,98.51,9619.0,88.5112,88.5292,88.4573,88.5022,9619.0
2022-09-22 11:15:00,98.52,98.6,98.46,98.46,11962.0,88.5112,88.5831,88.4573,88.4573,11962.0
2022-09-22 11:20:00,98.46,98.62,98.42,98.55,9739.0,88.4573,88.601,88.4214,88.5382,9739.0
2022-09-22 11:25:00,98.56,98.67,98.56,98.63,8458.0,88.5471,88.646,88.5471,88.61,8458.0
2022-09-22 11:30:00,98.56,98.82,98.55,98.7,7548.0,88.5471,88.7807,88.5382,88.6729,7548.0
2022-09-22 11:35:00,98.68,98.86,98.63,98.81,12631.0,88.6549,88.8167,88.61,88.7717,12631.0
2022-09-22 11:40:00,98.79,98.79,98.55,98.58,7774.0,88.7538,88.7538,88.5382,88.5651,7774.0
2022-09-22 11:45:00,98.55,98.83,98.51,98.82,8450.0,88.5382,88.7897,88.5022,88.7807,8450.0
2022-09-22 11:50:00,98.81,98.86,98.69,98.71,4788.0,88.7717,88.8167,88.6639,88.6819,4788.0
2022-09-22 11:55:00,98.7,98.7,98.51,98.58,4808.0,88.6729,88.6729,88.5022,88.5651,4808.0
2022-09-22 12:00:00,98.59,98.72,98.58,98.71,4780.0,88.5741,88.6909,88.5651,88.6819,4780.0
2022-09-22 12:05:00,98.69,98.76,98.65,98.76,5737.0,88.6639,88.7268,88.628,88.7268,5737.0
2022-09-22 12:10:00,98.74,98.78,98.67,98.76,5174.0,88.7088,88.7448,88.646,88.7268,5174.0
2022-09-22 12:15:00,98.77,99.0,98.75,98.96,11990.0,88.7358,88.9424,88.7178,88.9065,11990.0
2022-09-22 12:20:00,98.97,99.15,98.89,99.13,13648.0,88.9155,89.0772,88.8436,89.0592,13648.0
2022-09-22 12:25:00,99.17,99.17,98.95,98.95,7750.0,89.0952,89.0952,88.8975,88.8975,7750.0
2022-09-22 12:30:00,98.96,99.04,98.92,98.93,7597.0,88.9065,88.9784,88.8706,88.8795,7597.0
2022-09-22 12:35:00,98.93,99.08,98.92,99.03,4798.0,88.8795,89.0143,88.8706,88.9694,4798.0
2022-09-22 12:40:00,99.02,99.02,98.93,98.98,5601.0,88.9604,88.9604,88.8795,88.9245,5601.0
2022-09-22 12:45:00,98.98,99.02,98.91,98.93,5513.0,88.9245,88.9604,88.8616,88.8795,5513.0
2022-09-22 12:50:00,98.97,99.13,98.96,99.12,7489.0,88.9155,89.0592,88.9065,89.0502,7489.0
2022-09-22 12:55:00,99.08,99.18,99.07,99.1,2249.0,89.0143,89.1041,89.0053,89.0323,2249.0
2022-09-22 13:00:00,99.12,99.18,99.11,99.15,5990.0,89.0502,89.1041,89.0413,89.0772,5990.0
2022-09-22 13:05:00,99.15,99.17,99.06,99.07,12892.0,89.0772,89.0952,88.9963,89.0053,12892.0
2022-09-22 13:10:00,99.04,99.04,98.8,98.8,13696.0,88.9784,88.9784,88.7628,88.7628,13696.0
2022-09-22 13:15:00,98.78,98.92,98.72,98.91,6712.0,88.7448,88.8706,88.6909,88.8616,6712.0
2022-09-22 13:20:00,98.9,98.9,98.85,98.89,2368.0,88.8526,88.8526,88.8077,88.8436,2368.0
2022-09-22 13:25:00,98.94,98.95,98.86,98.94,7759.0,88.8885,88.8975,88.8167,88.8885,7759.0
2022-09-22 13:30:00,98.94,98.96,98.87,98.91,9154.0,88.8885,88.9065,88.8256,88.8616,9154.0
2022-09-22 13:35:00,98.91,98.93,98.82,98.85,9703.0,88.8616,88.8795,88.7807,88.8077,9703.0
2022-09-22 13:40:00,98.86,98.97,98.85,98.86,8745.0,88.8167,88.9155,88.8077,88.8167,8745.0
2022-09-22 13:45:00,98.89,98.89,98.76,98.8,5880.0,88.8436,88.8436,88.7268,88.7628,5880.0
2022-09-22 13:50:00,98.82,98.9,98.78,98.88,8490.0,88.7807,88.8526,88.7448,88.8346,8490.0
2022-09-22 13:55:00,98.89,98.93,98.8,98.81,9351.0,88.8436,88.8795,88.7628,88.7717,9351.0
2022-09-22 14:00:00,98.78,98.89,98.77,98.85,8817.0,88.7448,88.8436,88.7358,88.8077,8817.0
2022-09-22 14:05:00,98.9,99.01,98.89,98.99,3647.0,88.8526,88.9514,88.8436,88.9335,3647.0
2022-09-22 14:10:00,98.96,99.11,98.96,99.07,7175.0,88.9065,89.0413,88.9065,89.0053,7175.0
2022-09-22 14:15:00,99.09,99.15,98.99,99.03,10050.0,89.0233,89.0772,88.9335,88.9694,10050.0
2022-09-22 14:20:00,99.03,99.03,98.95,98.97,11988.0,88.9694,88.9694,88.8975,88.9155,11988.0
2022-09-22 14:25:00,98.98,99.06,98.93,99.04,5746.0,88.9245,88.9963,88.8795,88.9784,5746.0
2022-09-22 14:30:00,99.04,99.13,99.0,99.11,8589.0,88.9784,89.0592,88.9424,89.0413,8589.0
2022-09-22 14:35:00,99.11,99.22,99.09,99.2,3861.0,89.0413,89.1401,89.0233,89.1221,3861.0
2022-09-22 14:40:00,99.24,99.24,99.05,99.06,4282.0,89.1581,89.1581,88.9874,88.9963,4282.0
2022-09-22 14:45:00,99.07,99.07,98.94,99.02,7401.0,89.0053,89.0053,88.8885,88.9604,7401.0
2022-09-22 14:50:00,99.06,99.3,99.06,99.19,9677.0,88.9963,89.212,88.9963,89.1131,9677.0
2022-09-22 14:55:00,99.2,99.26,99.16,99.19,3993.0,89.1221,89.176,89.0862,89.1131,3993.0
2022-09-22 15:00:00,99.2,99.37,99.2,99.3,21090.0,89.1221,89.2748,89.1221,89.212,21090.0
2022-09-22 15:05:00,99.28,99.37,99.27,99.3,9904.0,89.194,89.2748,89.185,89.212,9904.0
2022-09-22 15:10:00,99.32,99.51,99.3,99.49,13169.0,89.2299,89.4006,89.212,89.3827,13169.0
2022-09-22 15:15:00,99.49,99.49,99.18,99.18,8156.0,89.3827,89.3827,89.1041,89.1041,8156.0
2022-09-22 15:20:00,99.17,99.2,99.03,99.07,10017.0,89.0952,89.1221,88.9694,89.0053,10017.0
2022-09-22 15:25:00,99.07,99.14,99.01,99.14,11072.0,89.0053,89.0682,88.9514,89.0682,11072.0
2022-09-22 15:30:00,99.14,99.28,99.13,99.26,16115.0,89.0682,89.194,89.0592,89.176,16115.0
2022-09-22 15:35:00,99.27,99.41,99.22,99.29,15846.0,89.185,89.3108,89.1401,89.203,15846.0
2022-09-22 15:40:00,99.29,99.41,99.26,99.41,15057.0,89.203,89.3108,89.176,89.3108,15057.0
2022-09-22 15:45:00,99.41,99.48,99.32,99.43,31638.0,89.3108,89.3737,89.2299,89.3288,31638.0
2022-09-22 15:50:00,99.42,99.48,99.15,99.22,59467.0,89.3198,89.3737,89.0772,89.1401,59467.0
2022-09-22 15:55:00,99.21,99.21,98.88,98.89,101345.0,89.1311,89.1311,88.8346,88.8436,101345.0
2022-09-23 09:30:00,98.05,98.29,97.61,97.61,47181.0,88.0889,88.3046,87.6936,87.6936,47181.0
2022-09-23 09:35:00,97.6,97.65,97.24,97.58,19160.0,87.6847,87.7296,87.3612,87.6667,19160.0
2022-09-23 09:40:00,97.52,97.52,97.15,97.52,13385.0,87.6128,87.6128,87.2804,87.6128,13385.0
2022-09-23 09:45:00,97.48,97.82,97.45,97.61,10912.0,87.5769,87.8823,87.5499,87.6936,10912.0
2022-09-23 09:50:00,97.6,97.73,97.57,97.7,19521.0,87.6847,87.8015,87.6577,87.7745,19521.0
2022-09-23 09:55:00,97.71,97.95,97.7,97.87,9478.0,87.7835,87.9991,87.7745,87.9272,9478.0
2022-09-23 10:00:00,97.89,98.12,97.89,98.05,18057.0,87.9452,88.1518,87.9452,88.0889,18057.0
2022-09-23 10:05:00,98.04,98.22,97.98,98.07,12277.0,88.08,88.2417,88.0261,88.1069,12277.0
2022-09-23 10:10:00,98.08,98.29,98.08,98.18,9261.0,88.1159,88.3046,88.1159,88.2057,9261.0
2022-09-23 10:15:00,98.15,98.15,97.95,98.0,14516.0,88.1788,88.1788,87.9991,88.044,14516.0
2022-09-23 10:20:00,98.05,98.08,97.86,97.9,8711.0,88.0889,88.1159,87.9183,87.9542,8711.0
2022-09-23 10:25:00,97.86,98.07,97.85,97.97,8036.0,87.9183,88.1069,87.9093,88.0171,8036.0
2022-09-23 10:30:00,97.97,97.97,97.71,97.76,8844.0,88.0171,88.0171,87.7835,87.8284,8844.0
2022-09-23 10:35:00,97.76,98.0,97.74,97.89,7908.0,87.8284,88.044,87.8104,87.9452,7908.0
2022-09-23 10:40:00,97.85,97.86,97.56,97.56,10029.0,87.9093,87.9183,87.6487,87.6487,10029.0
2022-09-23 10:45:00,97.58,97.61,97.47,97.47,14293.0,87.6667,87.6936,87.5679,87.5679,14293.0
2022-09-23 10:50:00,97.48,97.54,97.39,97.54,10905.0,87.5769,87.6308,87.496,87.6308,10905.0
2022-09-23 10:55:00,97.5,97.56,97.44,97.5,10762.0,87.5948,87.6487,87.5409,87.5948,10762.0
2022-09-23 11:00:00,97.52,97.58,97.47,97.51,12118.0,87.6128,87.6667,87.5679,87.6038,12118.0
2022-09-23 11:05:00,97.48,97.56,97.42,97.45,6795.0,87.5769,87.6487,87.523,87.5499,6795.0
2022-09-23 11:10:00,97.44,97.5,97.37,97.5,16231.0,87.5409,87.5948,87.478,87.5948,16231.0
2022-09-23 11:15:00,97.5,97.75,97.49,97.75,12090.0,87.5948,87.8194,87.5858,87.8194,12090.0
2022-09-23 11:20:00,97.77,97.83,97.63,97.66,6267.0,87.8374,87.8913,87.7116,87.7386,6267.0
2022-09-23 11:25:00,97.63,97.64,97.54,97.56,4390.0,87.7116,87.7206,87.6308,87.6487,4390.0
2022-09-23 11:30:00,97.57,97.57,97.45,97.46,8359.0,87.6577,87.6577,87.5499,87.5589,8359.0
2022-09-23 11:35:00,97.45,97.46,97.37,97.39,7882.0,87.5499,87.5589,87.478,87.496,7882.0
2022-09-23 11:40:00,97.36,97.56,97.36,97.51,12106.0,87.469,87.6487,87.469,87.6038,12106.0
2022-09-23 11:45:00,97.5,97.51,97.34,97.35,13367.0,87.5948,87.6038,87.4511,87.4601,13367.0
2022-09-23 11:50:00,97.36,97.46,97.28,97.36,4723.0,87.469,87.5589,87.3972,87.469,4723.0
2022-09-23 11:55:00,97.33,97.42,97.33,97.33,5941.0,87.4421,87.523,87.4421,87.4421,5941.0
2022-09-23 12:00:00,97.34,97.34,97.16,97.2,8047.0,87.4511,87.4511,87.2894,87.3253,8047.0
2022-09-23 12:05:00,97.2,97.28,97.04,97.05,12307.0,87.3253,87.3972,87.1816,87.1905,12307.0
2022-09-23 12:10:00,97.04,97.04,96.91,96.98,17835.0,87.1816,87.1816,87.0648,87.1277,17835.0
2022-09-23 12:15:00,96.96,97.02,96.87,97.02,12489.0,87.1097,87.1636,87.0288,87.1636,12489.0
2022-09-23 12:20:00,97.01,97.13,97.0,97.03,28224.0,87.1546,87.2624,87.1456,87.1726,28224.0
2022-09-23 12:25:00,97.05,97.09,96.91,96.93,6257.0,87.1905,87.2265,87.0648,87.0827,6257.0
2022-09-23 12:30:00,96.94,96.96,96.85,96.94,27358.0,87.0917,87.1097,87.0109,87.0917,27358.0
2022-09-23 12:35:00,96.93,97.03,96.88,97.0,11793.0,87.0827,87.1726,87.0378,87.1456,11793.0
2022-09-23 12:40:00,96.98,97.04,96.86,97.04,7887.0,87.1277,87.1816,87.0198,87.1816,7887.0
2022-09-23 12:45:00,97.03,97.26,97.03,97.24,8392.0,87.1726,87.3792,87.1726,87.3612,8392.0
2022-09-23 12:50:00,97.24,97.44,97.24,97.44,7557.0,87.3612,87.5409,87.3612,87.5409,7557.0
2022-09-23 12:55:00,97.46,97.46,97.3,97.44,6593.0,87.5589,87.5589,87.4151,87.5409,6593.0
2022-09-23 13:00:00,97.44,97.5,97.29,97.46,9094.0,87.5409,87.5948,87.4062,87.5589,9094.0
2022-09-23 13:05:00,97.44,97.51,97.4,97.49,6424.0,87.5409,87.6038,87.505,87.5858,6424.0
2022-09-23 13:10:00,97.5,97.53,97.41,97.47,7149.0,87.5948,87.6218,87.514,87.5679,7149.0
2022-09-23 13:15:00,97.48,97.65,97.48,97.64,10957.0,87.5769,87.7296,87.5769,87.7206,10957.0
2022-09-23 13:20:00,97.64,97.66,97.57,97.62,7202.0,87.7206,87.7386,87.6577,87.7026,7202.0
2022-09-23 13:25:00,97.61,97.62,97.41,97.42,5758.0,87.6936,87.7026,87.514,87.523,5758.0
2022-09-23 13:30:00,97.39,97.59,97.39,97.57,40805.0,87.496,87.6757,87.496,87.6577,40805.0
2022-09-23 13:35:00,97.57,97.62,97.46,97.52,13363.0,87.6577,87.7026,87.5589,87.6128,13363.0
2022-09-23 13:40:00,97.53,97.53,97.29,97.3,6507.0,87.6218,87.6218,87.4062,87.4151,6507.0
2022-09-23 13:45:00,97.25,97.36,97.23,97.26,3505.0,87.3702,87.469,87.3523,87.3792,3505.0
2022-09-23 13:50:00,97.26,97.41,97.26,97.41,5100.0,87.3792,87.514,87.3792,87.514,5100.0
2022-09-23 13:55:00,97.4,97.48,97.38,97.44,14507.0,87.505,87.5769,87.487,87.5409,14507.0
2022-09-23 14:00:00,97.44,97.48,97.32,97.44,10330.0,87.5409,87.5769,87.4331,87.5409,10330.0
2022-09-23 14:05:00,97.5,97.6,97.27,97.27,11212.0,87.5948,87.6847,87.3882,87.3882,11212.0
2022-09-23 14:10:00,97.28,97.3,96.9,96.93,8272.0,87.3972,87.4151,87.0558,87.0827,8272.0
2022-09-23 14:15:00,96.92,96.93,96.75,96.79,10479.0,87.0737,87.0827,86.921,86.957,10479.0
2022-09-23 14:20:00,96.79,97.04,96.78,96.98,11560.0,86.957,87.1816,86.948,87.1277,11560.0
2022-09-23 14:25:00,96.99,97.07,96.94,96.99,10715.0,87.1366,87.2085,87.0917,87.1366,10715.0
2022-09-23 14:30:00,96.99,96.99,96.8,96.88,9685.0,87.1366,87.1366,86.9659,87.0378,9685.0
2022-09-23 14:35:00,96.9,96.9,96.68,96.81,10900.0,87.0558,87.0558,86.8581,86.9749,10900.0
2022-09-23 14:40:00,96.84,96.85,96.75,96.78,9508.0,87.0019,87.0109,86.921,86.948,9508.0
2022-09-23 14:45:00,96.78,96.78,96.65,96.7,9719.0,86.948,86.948,86.8312,86.8761,9719.0
2022-09-23 14:50:00,96.73,96.79,96.68,96.68,4270.0,86.903,86.957,86.8581,86.8581,4270.0
2022-09-23 14:55:00,96.66,96.66,96.5,96.56,6905.0,86.8402,86.8402,86.6964,86.7503,6905.0
2022-09-23 15:00:00,96.54,96.98,96.49,96.96,17025.0,86.7324,87.1277,86.6874,87.1097,17025.0
2022-09-23 15:05:00,96.94,97.23,96.83,97.11,16076.0,87.0917,87.3523,86.9929,87.2444,16076.0
2022-09-23 15:10:00,97.18,97.19,96.98,97.13,8826.0,87.3073,87.3163,87.1277,87.2624,8826.0
2022-09-23 15:15:00,97.18,97.38,97.18,97.25,19734.0,87.3073,87.487,87.3073,87.3702,19734.0
2022-09-23 15:20:00,97.25,97.33,97.16,97.21,9668.0,87.3702,87.4421,87.2894,87.3343,9668.0
2022-09-23 15:25:00,97.25,97.4,97.15,97.37,15165.0,87.3702,87.505,87.2804,87.478,15165.0
2022-09-23 15:30:00,97.39,97.55,97.37,97.48,13322.0,87.496,87.6397,87.478,87.5769,13322.0
2022-09-23 15:35:00,97.48,97.54,97.3,97.52,10639.0,87.5769,87.6308,87.4151,87.6128,10639.0
2022-09-23 15:40:00,97.53,97.69,97.47,97.65,21231.0,87.6218,87.7655,87.5679,87.7296,21231.0
2022-09-23 15:45:00,97.68,97.73,97.56,97.63,27169.0,87.7565,87.8015,87.6487,87.7116,27169.0
2022-09-23 15:50:00,97.62,97.75,97.5,97.75,42209.0,87.7026,87.8194,87.5948,87.8194,42209.0
2022-09-23 15:55:00,97.76,97.85,97.57,97.74,138404.0,87.8284,87.9093,87.6577,87.8104,138404.0
2022-09-26 09:30:00,97.39,97.82,97.35,97.39,62060.0,87.496,87.8823,87.4601,87.496,62060.0
2022-09-26 09:35:00,97.12,97.15,96.65,96.65,32716.0,87.2534,87.2804,86.8312,86.8312,32716.0
2022-09-26 09:40:00,96.66,96.98,96.62,96.73,26683.0,86.8402,87.1277,86.8042,86.903,26683.0
2022-09-26 09:45:00,96.71,96.73,96.48,96.53,26558.0,86.8851,86.903,86.6784,86.7234,26558.0
2022-09-26 09:50:00,96.58,96.65,96.49,96.59,15969.0,86.7683,86.8312,86.6874,86.7773,15969.0
2022-09-26 09:55:00,96.58,96.6,96.26,96.47,19224.0,86.7683,86.7863,86.4808,86.6695,19224.0
2022-09-26 10:00:00,96.49,96.75,96.46,96.6,27883.0,86.6874,86.921,86.6605,86.7863,27883.0
2022-09-26 10:05:00,96.62,96.74,96.56,96.61,18675.0,86.8042,86.912,86.7503,86.7952,18675.0
2022-09-26 10:10:00,96.6,96.6,96.31,96.55,7302.0,86.7863,86.7863,86.5257,86.7413,7302.0
2022-09-26 10:15:00,96.56,96.69,96.54,96.65,18599.0,86.7503,86.8671,86.7324,86.8312,18599.0
2022-09-26 10:20:00,96.71,96.83,96.66,96.8,22697.0,86.8851,86.9929,86.8402,86.9659,22697.0
2022-09-26 10:25:00,96.78,96.81,96.71,96.77,32932.0,86.948,86.9749,86.8851,86.939,32932.0
2022-09-26 10:30:00,96.77,96.77,96.5,96.58,16080.0,86.939,86.939,86.6964,86.7683,16080.0
2022-09-26 10:35:00,96.6,96.62,96.48,96.58,22334.0,86.7863,86.8042,86.6784,86.7683,22334.0
2022-09-26 10:40:00,96.61,96.74,96.53,96.7,23255.0,86.7952,86.912,86.7234,86.8761,23255.0
2022-09-26 10:45:00,96.68,96.7,96.39,96.47,10058.0,86.8581,86.8761,86.5976,86.6695,10058.0
2022-09-26 10:50:00,96.44,96.66,96.41,96.59,17126.0,86.6425,86.8402,86.6156,86.7773,17126.0
2022-09-26 10:55:00,96.61,96.65,96.44,96.45,10715.0,86.7952,86.8312,86.6425,86.6515,10715.0
2022-09-26 11:00:00,96.44,96.52,96.35,96.46,18452.0,86.6425,86.7144,86.5617,86.6605,18452.0
2022-09-26 11:05:00,96.44,96.44,96.26,96.26,12743.0,86.6425,86.6425,86.4808,86.4808,12743.0
2022-09-26 11:10:00,96.23,96.26,95.98,96.06,18752.0,86.4538,86.4808,86.2292,86.3011,18752.0
2022-09-26 11:15:00,96.06,96.09,95.86,95.88,11547.0,86.3011,86.3281,86.1214,86.1394,11547.0
2022-09-26 11:20:00,95.86,95.95,95.81,95.89,18052.0,86.1214,86.2023,86.0765,86.1484,18052.0
2022-09-26 11:25:00,95.87,95.89,95.77,95.84,13104.0,86.1304,86.1484,86.0406,86.1035,13104.0
2022-09-26 11:30:00,95.84,95.91,95.72,95.75,9636.0,86.1035,86.1664,85.9957,86.0226,9636.0
2022-09-26 11:35:00,95.73,95.77,95.67,95.71,12998.0,86.0046,86.0406,85.9507,85.9867,12998.0
2022-09-26 11:40:00,95.69,95.85,95.6,95.6,12644.0,85.9687,86.1124,85.8878,85.8878,12644.0
2022-09-26 11:45:00,95.6,95.75,95.56,95.67,20187.0,85.8878,86.0226,85.8519,85.9507,20187.0
2022-09-26 11:50:00,95.69,95.7,95.5,95.55,15609.0,85.9687,85.9777,85.798,85.8429,15609.0
2022-09-26 11:55:00,95.62,95.81,95.59,95.73,16941.0,85.9058,86.0765,85.8789,86.0046,16941.0
2022-09-26 12:00:00,95.76,95.78,95.51,95.54,9236.0,86.0316,86.0496,85.807,85.8339,9236.0
2022-09-26 12:05:00,95.52,95.57,95.4,95.45,12170.0,85.816,85.8609,85.7082,85.7531,12170.0
2022-09-26 12:10:00,95.44,95.49,95.35,95.39,18021.0,85.7441,85.789,85.6632,85.6992,18021.0
2022-09-26 12:15:00,95.38,95.39,95.21,95.23,22303.0,85.6902,85.6992,85.5375,85.5554,22303.0
2022-09-26 12:20:00,95.22,95.22,95.04,95.05,15060.0,85.5465,85.5465,85.3847,85.3937,15060.0
2022-09-26 12:25:00,95.01,95.1,94.96,95.03,30451.0,85.3578,85.4386,85.3129,85.3758,30451.0
2022-09-26 12:30:00,95.02,95.06,94.91,94.91,21146.0,85.3668,85.4027,85.2679,85.2679,21146.0
2022-09-26 12:35:00,94.92,95.02,94.89,94.97,26757.0,85.2769,85.3668,85.25,85.3218,26757.0
2022-09-26 12:40:00,94.96,95.04,94.93,95.0,24463.0,85.3129,85.3847,85.2859,85.3488,24463.0
2022-09-26 12:45:00,95.0,95.2,95.0,95.13,16281.0,85.3488,85.5285,85.3488,85.4656,16281.0
2022-09-26 12:50:00,95.13,95.33,95.13,95.16,13688.0,85.4656,85.6453,85.4656,85.4925,13688.0
2022-09-26 12:55:00,95.17,95.21,95.08,95.08,8921.0,85.5015,85.5375,85.4207,85.4207,8921.0
2022-09-26 13:00:00,95.07,95.12,94.78,94.8,19811.0,85.4117,85.4566,85.1512,85.1691,19811.0
2022-09-26 13:05:00,94.81,94.82,94.59,94.68,19706.0,85.1781,85.1871,84.9805,85.0613,19706.0
2022-09-26 13:10:00,94.69,94.71,94.35,94.35,12908.0,85.0703,85.0883,84.7648,84.7648,12908.0
2022-09-26 13:15:00,94.35,94.51,94.33,94.4,17693.0,84.7648,84.9086,84.7469,84.8098,17693.0
2022-09-26 13:20:00,94.39,94.5,94.34,94.34,14351.0,84.8008,84.8996,84.7559,84.7559,14351.0
2022-09-26 13:25:00,94.37,94.48,94.26,94.44,7185.0,84.7828,84.8816,84.684,84.8457,7185.0
2022-09-26 13:30:00,94.43,94.73,94.42,94.62,18671.0,84.8367,85.1062,84.8277,85.0074,18671.0
2022-09-26 13:35:00,94.62,94.69,94.42,94.42,17727.0,85.0074,85.0703,84.8277,84.8277,17727.0
2022-09-26 13:40:00,94.43,94.6,94.38,94.47,28120.0,84.8367,84.9894,84.7918,84.8726,28120.0
2022-09-26 13:45:00,94.48,94.71,94.48,94.62,11483.0,84.8816,85.0883,84.8816,85.0074,11483.0
2022-09-26 13:50:00,94.65,94.79,94.6,94.71,9346.0,85.0344,85.1601,84.9894,85.0883,9346.0
2022-09-26 13:55:00,94.7,94.72,94.52,94.56,10445.0,85.0793,85.0972,84.9176,84.9535,10445.0
2022-09-26 14:00:00,94.55,94.94,94.55,94.86,9437.0,84.9445,85.2949,84.9445,85.223,9437.0
2022-09-26 14:05:00,94.89,95.05,94.87,94.98,15408.0,85.25,85.3937,85.232,85.3308,15408.0
2022-09-26 14:10:00,94.97,95.03,94.93,95.03,21035.0,85.3218,85.3758,85.2859,85.3758,21035.0
2022-09-26 14:15:00,95.04,95.11,95.01,95.02,12520.0,85.3847,85.4476,85.3578,85.3668,12520.0
2022-09-26 14:20:00,94.98,95.02,94.88,94.89,7679.0,85.3308,85.3668,85.241,85.25,7679.0
2022-09-26 14:25:00,94.89,94.91,94.72,94.72,19948.0,85.25,85.2679,85.0972,85.0972,19948.0
2022-09-26 14:30:00,94.66,94.82,94.62,94.81,8350.0,85.0433,85.1871,85.0074,85.1781,8350.0
2022-09-26 14:35:00,94.79,94.8,94.66,94.78,7302.0,85.1601,85.1691,85.0433,85.1512,7302.0
2022-09-26 14:40:00,94.77,94.88,94.72,94.88,20108.0,85.1422,85.241,85.0972,85.241,20108.0
2022-09-26 14:45:00,94.86,95.22,94.85,95.15,11561.0,85.223,85.5465,85.214,85.4836,11561.0
2022-09-26 14:50:00,95.12,95.24,95.02,95.16,32422.0,85.4566,85.5644,85.3668,85.4925,32422.0
2022-09-26 14:55:00,95.17,95.31,95.14,95.14,11986.0,85.5015,85.6273,85.4746,85.4746,11986.0
2022-09-26 15:00:00,95.19,95.42,95.19,95.24,11644.0,85.5195,85.7261,85.5195,85.5644,11644.0
2022-09-26 15:05:00,95.23,95.47,95.2,95.47,9714.0,85.5554,85.7711,85.5285,85.7711,9714.0
2022-09-26 15:10:00,95.46,95.46,95.19,95.25,16646.0,85.7621,85.7621,85.5195,85.5734,16646.0
2022-09-26 15:15:00,95.22,95.41,95.07,95.31,15706.0,85.5465,85.7171,85.4117,85.6273,15706.0
2022-09-26 15:20:00,95.28,95.33,95.09,95.11,14298.0,85.6004,85.6453,85.4297,85.4476,14298.0
2022-09-26 15:25:00,95.09,95.3,95.06,95.3,14897.0,85.4297,85.6183,85.4027,85.6183,14897.0
2022-09-26 15:30:00,95.28,95.39,95.16,95.31,30968.0,85.6004,85.6992,85.4925,85.6273,30968.0
2022-09-26 15:35:00,95.32,95.55,95.28,95.51,40210.0,85.6363,85.8429,85.6004,85.807,40210.0
2022-09-26 15:40:00,95.51,95.88,95.49,95.88,37801.0,85.807,86.1394,85.789,86.1394,37801.0
2022-09-26 15:45:00,95.87,96.05,95.75,95.96,83566.0,86.1304,86.2921,86.0226,86.2113,83566.0
2022-09-26 15:50:00,95.95,96.37,95.88,96.25,140823.0,86.2023,86.5796,86.1394,86.4718,140823.0
2022-09-26 15:55:00,96.24,96.25,95.56,95.65,335432.0,86.4628,86.4718,85.8519,85.9328,335432.0
2022-09-27 09:30:00,95.88,95.95,95.52,95.68,58684.0,86.1394,86.2023,85.816,85.9597,58684.0
2022-09-27 09:35:00,95.67,95.75,95.61,95.67,20585.0,85.9507,86.0226,85.8968,85.9507,20585.0
2022-09-27 09:40:00,95.66,95.92,95.62,95.92,23198.0,85.9418,86.1753,85.9058,86.1753,23198.0
2022-09-27 09:45:00,95.92,95.95,95.5,95.5,32403.0,86.1753,86.2023,85.798,85.798,32403.0
2022-09-27 09:50:00,95.5,95.69,95.42,95.59,10308.0,85.798,85.9687,85.7261,85.8789,10308.0
2022-09-27 09:55:00,95.58,95.66,95.51,95.59,21982.0,85.8699,85.9418,85.807,85.8789,21982.0
2022-09-27 10:00:00,95.61,95.61,95.16,95.36,12777.0,85.8968,85.8968,85.4925,85.6722,12777.0
2022-09-27 10:05:00,95.28,95.33,94.87,94.92,8184.0,85.6004,85.6453,85.232,85.2769,8184.0
2022-09-27 10:10:00,94.88,95.03,94.88,95.03,7873.0,85.241,85.3758,85.241,85.3758,7873.0
2022-09-27 10:15:00,94.99,95.02,94.75,94.84,12981.0,85.3398,85.3668,85.1242,85.2051,12981.0
2022-09-27 10:20:00,94.85,95.02,94.82,94.94,22361.0,85.214,85.3668,85.1871,85.2949,22361.0
2022-09-27 10:25:00,94.95,95.03,94.61,94.61,16749.0,85.3039,85.3758,84.9984,84.9984,16749.0
2022-09-27 10:30:00,94.6,95.0,94.6,94.92,29641.0,84.9894,85.3488,84.9894,85.2769,29641.0
2022-09-27 10:35:00,94.93,95.21,94.9,95.11,42937.0,85.2859,85.5375,85.259,85.4476,42937.0
2022-09-27 10:40:00,95.11,95.14,94.91,95.04,21088.0,85.4476,85.4746,85.2679,85.3847,21088.0
2022-09-27 10:45:00,95.04,95.26,94.98,95.2,18689.0,85.3847,85.5824,85.3308,85.5285,18689.0
2022-09-27 10:50:00,95.19,95.25,95.01,95.01,4906.0,85.5195,85.5734,85.3578,85.3578,4906.0
2022-09-27 10:55:00,95.0,95.02,94.82,94.85,7747.0,85.3488,85.3668,85.1871,85.214,7747.0
2022-09-27 11:00:00,94.81,94.88,94.5,94.63,10068.0,85.1781,85.241,84.8996,85.0164,10068.0
2022-09-27 11:05:00,94.67,94.89,94.64,94.79,17528.0,85.0523,85.25,85.0254,85.1601,17528.0
2022-09-27 11:10:00,94.8,94.84,94.61,94.65,6930.0,85.1691,85.2051,84.9984,85.0344,6930.0
2022-09-27 11:15:00,94.67,94.82,94.58,94.62,10757.0,85.0523,85.1871,84.9715,85.0074,10757.0
2022-09-27 11:20:00,94.61,94.64,94.16,94.19,11841.0,84.9984,85.0254,84.5941,84.6211,11841.0
2022-09-27 11:25:00,94.22,94.26,93.85,93.91,21916.0,84.648,84.684,84.3156,84.3695,21916.0
2022-09-27 11:30:00,93.93,94.03,93.88,93.95,10589.0,84.3875,84.4773,84.3426,84.4055,10589.0
2022-09-27 11:35:00,93.96,93.98,93.83,93.86,10757.0,84.4145,84.4324,84.2977,84.3246,10757.0
2022-09-27 11:40:00,93.88,94.03,93.83,93.85,12761.0,84.3426,84.4773,84.2977,84.3156,12761.0
2022-09-27 11:45:00,93.84,93.88,93.82,93.85,10899.0,84.3066,84.3426,84.2887,84.3156,10899.0
2022-09-27 11:50:00,93.82,93.96,93.56,93.56,19090.0,84.2887,84.4145,84.0551,84.0551,19090.0
2022-09-27 11:55:00,93.58,93.71,93.57,93.59,10977.0,84.0731,84.1899,84.0641,84.082,10977.0
2022-09-27 12:00:00,93.6,93.62,93.49,93.55,11019.0,84.091,84.109,83.9922,84.0461,11019.0
2022-09-27 12:05:00,93.54,93.69,93.47,93.54,8096.0,84.0371,84.1719,83.9742,84.0371,8096.0
2022-09-27 12:10:00,93.54,93.55,93.32,93.45,10046.0,84.0371,84.0461,83.8395,83.9563,10046.0
2022-09-27 12:15:00,93.46,93.46,93.19,93.22,14265.0,83.9653,83.9653,83.7227,83.7496,14265.0
2022-09-27 12:20:00,93.21,93.32,93.16,93.27,14526.0,83.7407,83.8395,83.6957,83.7946,14526.0
2022-09-27 12:25:00,93.26,93.4,93.18,93.32,13117.0,83.7856,83.9113,83.7137,83.8395,13117.0
2022-09-27 12:30:00,93.27,93.45,93.27,93.41,13032.0,83.7946,83.9563,83.7946,83.9203,13032.0
2022-09-27 12:35:00,93.45,93.46,93.28,93.3,23813.0,83.9563,83.9653,83.8035,83.8215,23813.0
2022-09-27 12:40:00,93.27,93.44,93.23,93.38,34857.0,83.7946,83.9473,83.7586,83.8934,34857.0
2022-09-27 12:45:00,93.4,93.64,93.38,93.59,25544.0,83.9113,84.127,83.8934,84.082,25544.0
2022-09-27 12:50:00,93.6,93.61,93.31,93.51,24184.0,84.091,84.1,83.8305,84.0102,24184.0
2022-09-27 12:55:00,93.49,93.61,93.41,93.52,21373.0,83.9922,84.1,83.9203,84.0192,21373.0
2022-09-27 13:00:00,93.5,93.5,93.21,93.22,23465.0,84.0012,84.0012,83.7407,83.7496,23465.0
2022-09-27 13:05:00,93.23,93.4,93.23,93.3,19994.0,83.7586,83.9113,83.7586,83.8215,19994.0
2022-09-27 13:10:00,93.3,93.32,93.22,93.28,12566.0,83.8215,83.8395,83.7496,83.8035,12566.0
2022-09-27 13:15:00,93.29,93.44,93.28,93.4,14180.0,83.8125,83.9473,83.8035,83.9113,14180.0
2022-09-27 13:20:00,93.36,93.39,93.21,93.25,8422.0,83.8754,83.9024,83.7407,83.7766,8422.0
2022-09-27 13:25:00,93.22,93.28,93.16,93.23,12175.0,83.7496,83.8035,83.6957,83.7586,12175.0
2022-09-27 13:30:00,93.19,93.26,93.11,93.19,15619.0,83.7227,83.7856,83.6508,83.7227,15619.0
2022-09-27 13:35:00,93.18,93.19,92.97,93.04,23655.0,83.7137,83.7227,83.525,83.5879,23655.0
2022-09-27 13:40:00,93.04,93.06,92.89,92.91,10290.0,83.5879,83.6059,83.4532,83.4711,10290.0
2022-09-27 13:45:00,92.91,93.01,92.89,92.9,23721.0,83.4711,83.561,83.4532,83.4621,23721.0
2022-09-27 13:50:00,92.86,92.87,92.75,92.76,20797.0,83.4262,83.4352,83.3274,83.3364,20797.0
2022-09-27 13:55:00,92.77,92.87,92.68,92.86,24460.0,83.3454,83.4352,83.2645,83.4262,24460.0
2022-09-27 14:00:00,92.85,93.1,92.83,93.07,17295.0,83.4172,83.6418,83.3993,83.6149,17295.0
2022-09-27 14:05:00,93.04,93.09,92.94,93.07,12938.0,83.5879,83.6328,83.4981,83.6149,12938.0
2022-09-27 14:10:00,93.08,93.11,92.93,92.95,14800.0,83.6239,83.6508,83.4891,83.5071,14800.0
2022-09-27 14:15:00,92.95,93.16,92.95,93.1,11905.0,83.5071,83.6957,83.5071,83.6418,11905.0
2022-09-27 14:20:00,93.09,93.18,93.05,93.18,10401.0,83.6328,83.7137,83.5969,83.7137,10401.0
2022-09-27 14:25:00,93.19,93.22,93.1,93.2,12449.0,83.7227,83.7496,83.6418,83.7317,12449.0
2022-09-27 14:30:00,93.17,93.17,93.03,93.13,16916.0,83.7047,83.7047,83.5789,83.6688,16916.0
2022-09-27 14:35:00,93.13,93.38,93.11,93.29,18779.0,83.6688,83.8934,83.6508,83.8125,18779.0
2022-09-27 14:40:00,93.31,93.37,93.27,93.28,21673.0,83.8305,83.8844,83.7946,83.8035,21673.0
2022-09-27 14:45:00,93.29,93.54,93.21,93.52,22854.0,83.8125,84.0371,83.7407,84.0192,22854.0
2022-09-27 14:50:00,93.53,93.53,93.3,93.33,18067.0,84.0281,84.0281,83.8215,83.8485,18067.0
2022-09-27 14:55:00,93.29,93.41,93.28,93.35,8138.0,83.8125,83.9203,83.8035,83.8664,8138.0
2022-09-27 15:00:00,93.35,93.45,93.19,93.41,22598.0,83.8664,83.9563,83.7227,83.9203,22598.0
2022-09-27 15:05:00,93.41,93.45,93.31,93.44,13824.0,83.9203,83.9563,83.8305,83.9473,13824.0
2022-09-27 15:10:00,93.44,93.47,93.33,93.33,14843.0,83.9473,83.9742,83.8485,83.8485,14843.0
2022-09-27 15:15:00,93.33,93.46,93.18,93.46,21614.0,83.8485,83.9653,83.7137,83.9653,21614.0
2022-09-27 15:20:00,93.46,93.48,93.3,93.37,17486.0,83.9653,83.9832,83.8215,83.8844,17486.0
2022-09-27 15:25:00,93.4,93.41,93.24,93.29,16960.0,83.9113,83.9203,83.7676,83.8125,16960.0
2022-09-27 15:30:00,93.31,93.33,93.05,93.12,21145.0,83.8305,83.8485,83.5969,83.6598,21145.0
2022-09-27 15:35:00,93.13,93.14,92.92,92.99,26053.0,83.6688,83.6778,83.4801,83.543,26053.0
2022-09-27 15:40:00,92.98,93.08,92.86,93.07,35324.0,83.534,83.6239,83.4262,83.6149,35324.0
2022-09-27 15:45:00,93.06,93.09,92.86,93.01,51512.0,83.6059,83.6328,83.4262,83.561,51512.0
2022-09-27 15:50:00,92.99,93.13,92.92,93.08,122807.0,83.543,83.6688,83.4801,83.6239,122807.0
2022-09-27 15:55:00,93.06,93.09,92.74,92.87,205717.0,83.6059,83.6328,83.3184,83.4352,205717.0
2022-09-28 09:30:00,93.89,94.14,93.12,93.27,53264.0,84.3516,84.5762,83.6598,83.7946,53264.0
2022-09-28 09:35:00,93.39,93.42,92.75,92.76,15715.0,83.9024,83.9293,83.3274,83.3364,15715.0
2022-09-28 09:40:00,92.72,93.26,92.65,93.24,21810.0,83.3004,83.7856,83.2375,83.7676,21810.0
2022-09-28 09:45:00,93.22,93.69,93.13,93.5,21315.0,83.7496,84.1719,83.6688,84.0012,21315.0
2022-09-28 09:50:00,93.53,93.71,93.45,93.68,6866.0,84.0281,84.1899,83.9563,84.1629,6866.0
2022-09-28 09:55:00,93.74,93.89,93.71,93.72,10726.0,84.2168,84.3516,84.1899,84.1988,10726.0
2022-09-28 10:00:00,93.8,94.13,93.74,93.83,19350.0,84.2707,84.5672,84.2168,84.2977,19350.0
2022-09-28 10:05:00,93.89,93.94,93.71,93.71,19273.0,84.3516,84.3965,84.1899,84.1899,19273.0
2022-09-28 10:10:00,93.73,93.79,93.63,93.72,18455.0,84.2078,84.2617,84.118,84.1988,18455.0
2022-09-28 10:15:00,93.73,93.77,93.58,93.62,27072.0,84.2078,84.2438,84.0731,84.109,27072.0
2022-09-28 10:20:00,93.63,93.82,93.58,93.78,18823.0,84.118,84.2887,84.0731,84.2527,18823.0
2022-09-28 10:25:00,93.73,93.93,93.62,93.88,35200.0,84.2078,84.3875,84.109,84.3426,35200.0
2022-09-28 10:30:00,93.87,93.89,93.55,93.55,21834.0,84.3336,84.3516,84.0461,84.0461,21834.0
2022-09-28 10:35:00,93.52,93.74,93.45,93.54,65974.0,84.0192,84.2168,83.9563,84.0371,65974.0
2022-09-28 10:40:00,93.6,93.83,93.51,93.7,26376.0,84.091,84.2977,84.0102,84.1809,26376.0
2022-09-28 10:45:00,93.66,93.91,93.66,93.83,71441.0,84.1449,84.3695,84.1449,84.2977,71441.0
2022-09-28 10:50:00,93.83,93.88,93.66,93.75,24474.0,84.2977,84.3426,84.1449,84.2258,24474.0
2022-09-28 10:55:00,93.73,93.78,93.54,93.58,21216.0,84.2078,84.2527,84.0371,84.0731,21216.0
2022-09-28 11:00:00,93.59,93.72,93.54,93.58,27938.0,84.082,84.1988,84.0371,84.0731,27938.0
2022-09-28 11:05:00,93.58,93.61,93.48,93.48,22369.0,84.0731,84.1,83.9832,83.9832,22369.0
2022-09-28 11:10:00,93.49,93.61,93.44,93.49,25890.0,83.9922,84.1,83.9473,83.9922,25890.0
2022-09-28 11:15:00,93.48,93.68,93.48,93.52,29613.0,83.9832,84.1629,83.9832,84.0192,29613.0
2022-09-28 11:20:00,93.51,93.81,93.5,93.8,23982.0,84.0102,84.2797,84.0012,84.2707,23982.0
2022-09-28 11:25:00,93.81,93.92,93.72,93.74,31172.0,84.2797,84.3785,84.1988,84.2168,31172.0
2022-09-28 11:30:00,93.73,93.75,93.49,93.64,29649.0,84.2078,84.2258,83.9922,84.127,29649.0
2022-09-28 11:35:00,93.64,93.66,93.22,93.27,17456.0,84.127,84.1449,83.7496,83.7946,17456.0
2022-09-28 11:40:00,93.27,93.36,93.15,93.3,8443.0,83.7946,83.8754,83.6867,83.8215,8443.0
2022-09-28 11:45:00,93.28,93.41,93.19,93.38,7812.0,83.8035,83.9203,83.7227,83.8934,7812.0
2022-09-28 11:50:00,93.37,93.56,93.35,93.56,8962.0,83.8844,84.0551,83.8664,84.0551,8962.0
2022-09-28 11:55:00,93.59,93.64,93.46,93.56,15704.0,84.082,84.127,83.9653,84.0551,15704.0
2022-09-28 12:00:00,93.58,93.72,93.48,93.53,24355.0,84.0731,84.1988,83.9832,84.0281,24355.0
2022-09-28 12:05:00,93.52,93.63,93.47,93.6,14492.0,84.0192,84.118,83.9742,84.091,14492.0
2022-09-28 12:10:00,93.6,93.75,93.56,93.74,19798.0,84.091,84.2258,84.0551,84.2168,19798.0
2022-09-28 12:15:00,93.72,93.82,93.71,93.77,23292.0,84.1988,84.2887,84.1899,84.2438,23292.0
2022-09-28 12:20:00,93.74,93.87,93.72,93.77,17764.0,84.2168,84.3336,84.1988,84.2438,17764.0
2022-09-28 12:25:00,93.76,93.82,93.55,93.55,11602.0,84.2348,84.2887,84.0461,84.0461,11602.0
2022-09-28 12:30:00,93.56,93.7,93.55,93.65,24958.0,84.0551,84.1809,84.0461,84.136,24958.0
2022-09-28 12:35:00,93.64,93.65,93.49,93.56,27904.0,84.127,84.136,83.9922,84.0551,27904.0
2022-09-28 12:40:00,93.59,93.78,93.53,93.77,16594.0,84.082,84.2527,84.0281,84.2438,16594.0
2022-09-28 12:45:00,93.81,93.85,93.68,93.74,14502.0,84.2797,84.3156,84.1629,84.2168,14502.0
2022-09-28 12:50:00,93.75,93.88,93.7,93.85,10367.0,84.2258,84.3426,84.1809,84.3156,10367.0
2022-09-28 12:55:00,93.87,93.87,93.73,93.75,16244.0,84.3336,84.3336,84.2078,84.2258,16244.0
2022-09-28 13:00:00,93.77,93.9,93.7,93.81,26613.0,84.2438,84.3606,84.1809,84.2797,26613.0
2022-09-28 13:05:00,93.82,93.94,93.79,93.93,28018.0,84.2887,84.3965,84.2617,84.3875,28018.0
2022-09-28 13:10:00,93.88,94.01,93.86,93.9,15241.0,84.3426,84.4594,84.3246,84.3606,15241.0
2022-09-28 13:15:00,93.92,94.0,93.89,93.95,13165.0,84.3785,84.4504,84.3516,84.4055,13165.0
2022-09-28 13:20:00,93.96,93.96,93.75,93.77,15564.0,84.4145,84.4145,84.2258,84.2438,15564.0
2022-09-28 13:25:00,93.78,93.78,93.68,93.68,9076.0,84.2527,84.2527,84.1629,84.1629,9076.0
2022-09-28 13:30:00,93.64,93.65,93.51,93.51,12656.0,84.127,84.136,84.0102,84.0102,12656.0
2022-09-28 13:35:00,93.5,93.59,93.38,93.55,14016.0,84.0012,84.082,83.8934,84.0461,14016.0
2022-09-28 13:40:00,93.56,93.61,93.48,93.52,14731.0,84.0551,84.1,83.9832,84.0192,14731.0
2022-09-28 13:45:00,93.5,93.6,93.39,93.49,21321.0,84.0012,84.091,83.9024,83.9922,21321.0
2022-09-28 13:50:00,93.49,93.49,93.39,93.48,9547.0,83.9922,83.9922,83.9024,83.9832,9547.0
2022-09-28 13:55:00,93.46,93.55,93.4,93.53,13861.0,83.9653,84.0461,83.9113,84.0281,13861.0
2022-09-28 14:00:00,93.5,93.51,93.39,93.45,9802.0,84.0012,84.0102,83.9024,83.9563,9802.0
2022-09-28 14:05:00,93.46,93.56,93.43,93.45,37114.0,83.9653,84.0551,83.9383,83.9563,37114.0
2022-09-28 14:10:00,93.44,93.45,93.33,93.4,9245.0,83.9473,83.9563,83.8485,83.9113,9245.0
2022-09-28 14:15:00,93.39,93.43,93.29,93.33,9327.0,83.9024,83.9383,83.8125,83.8485,9327.0
2022-09-28 14:20:00,93.33,93.43,93.31,93.34,21509.0,83.8485,83.9383,83.8305,83.8574,21509.0
2022-09-28 14:25:00,93.27,93.39,93.24,93.36,18457.0,83.7946,83.9024,83.7676,83.8754,18457.0
2022-09-28 14:30:00,93.34,93.5,93.34,93.49,13285.0,83.8574,84.0012,83.8574,83.9922,13285.0
2022-09-28 14:35:00,93.48,93.61,93.48,93.53,21654.0,83.9832,84.1,83.9832,84.0281,21654.0
2022-09-28 14:40:00,93.51,93.52,93.33,93.43,17524.0,84.0102,84.0192,83.8485,83.9383,17524.0
2022-09-28 14:45:00,93.43,93.5,93.36,93.5,19976.0,83.9383,84.0012,83.8754,84.0012,19976.0
2022-09-28 14:50:00,93.52,93.57,93.47,93.47,15526.0,84.0192,84.0641,83.9742,83.9742,15526.0
2022-09-28 14:55:00,93.45,93.51,93.36,93.36,30059.0,83.9563,84.0102,83.8754,83.8754,30059.0
2022-09-28 15:00:00,93.37,93.57,93.35,93.56,32890.0,83.8844,84.0641,83.8664,84.0551,32890.0
2022-09-28 15:05:00,93.57,93.73,93.56,93.63,36774.0,84.0641,84.2078,84.0551,84.118,36774.0
2022-09-28 15:10:00,93.62,93.77,93.61,93.7,44659.0,84.109,84.2438,84.1,84.1809,44659.0
2022-09-28 15:15:00,93.7,93.78,93.64,93.66,55837.0,84.1809,84.2527,84.127,84.1449,55837.0
2022-09-28 15:20:00,93.67,93.69,93.49,93.51,52106.0,84.1539,84.1719,83.9922,84.0102,52106.0
2022-09-28 15:25:00,93.49,93.75,93.43,93.69,76159.0,83.9922,84.2258,83.9383,84.1719,76159.0
2022-09-28 15:30:00,93.69,94.09,93.67,94.09,71414.0,84.1719,84.5313,84.1539,84.5313,71414.0
2022-09-28 15:35:00,94.09,94.09,93.89,93.96,34494.0,84.5313,84.5313,84.3516,84.4145,34494.0
2022-09-28 15:40:00,93.95,94.14,93.95,94.12,38755.0,84.4055,84.5762,84.4055,84.5582,38755.0
2022-09-28 15:45:00,94.1,94.16,93.99,94.04,52635.0,84.5402,84.5941,84.4414,84.4863,52635.0
2022-09-28 15:50:00,94.04,94.04,93.74,93.84,119506.0,84.4863,84.4863,84.2168,84.3066,119506.0
2022-09-28 15:55:00,93.86,93.87,93.48,93.55,203448.0,84.3246,84.3336,83.9832,84.0461,203448.0
2022-09-29 09:30:00,93.72,93.72,92.63,92.64,32992.0,84.1988,84.1988,83.2196,83.2286,32992.0
2022-09-29 09:35:00,92.69,92.83,92.44,92.44,12586.0,83.2735,83.3993,83.0489,83.0489,12586.0
2022-09-29 09:40:00,92.43,92.43,91.79,91.82,15645.0,83.0399,83.0399,82.4649,82.4919,15645.0
2022-09-29 09:45:00,91.72,91.74,91.4,91.42,18670.0,82.402,82.42,82.1145,82.1325,18670.0
2022-09-29 09:50:00,91.45,91.67,91.36,91.56,12712.0,82.1595,82.3571,82.0786,82.2583,12712.0
2022-09-29 09:55:00,91.56,91.6,91.15,91.23,24364.0,82.2583,82.2942,81.8899,81.9618,24364.0
2022-09-29 10:00:00,91.21,91.22,90.82,91.04,19661.0,81.9438,81.9528,81.5935,81.7911,19661.0
2022-09-29 10:05:00,91.08,91.26,91.06,91.06,14817.0,81.827,81.9888,81.8091,81.8091,14817.0
2022-09-29 10:10:00,91.0,91.14,90.85,90.86,11950.0,81.7552,81.8809,81.6204,81.6294,11950.0
2022-09-29 10:15:00,90.89,90.96,90.79,90.8,16779.0,81.6563,81.7192,81.5665,81.5755,16779.0
2022-09-29 10:20:00,90.79,90.89,90.73,90.8,13171.0,81.5665,81.6563,81.5126,81.5755,13171.0
2022-09-29 10:25:00,90.82,90.93,90.74,90.81,13562.0,81.5935,81.6923,81.5216,81.5845,13562.0
2022-09-29 10:30:00,90.8,91.05,90.66,90.95,17267.0,81.5755,81.8001,81.4497,81.7102,17267.0
2022-09-29 10:35:00,90.94,91.03,90.9,90.93,7959.0,81.7013,81.7821,81.6653,81.6923,7959.0
2022-09-29 10:40:00,90.91,91.04,90.89,90.93,7686.0,81.6743,81.7911,81.6563,81.6923,7686.0
2022-09-29 10:45:00,90.89,90.91,90.69,90.74,17149.0,81.6563,81.6743,81.4767,81.5216,17149.0
2022-09-29 10:50:00,90.79,90.96,90.78,90.82,10418.0,81.5665,81.7192,81.5575,81.5935,10418.0
2022-09-29 10:55:00,90.84,90.96,90.74,90.85,11493.0,81.6114,81.7192,81.5216,81.6204,11493.0
2022-09-29 11:00:00,90.85,91.05,90.81,90.86,10612.0,81.6204,81.8001,81.5845,81.6294,10612.0
2022-09-29 11:05:00,90.85,91.22,90.71,91.21,12525.0,81.6204,81.9528,81.4946,81.9438,12525.0
2022-09-29 11:10:00,91.14,91.15,90.86,90.92,10740.0,81.8809,81.8899,81.6294,81.6833,10740.0
2022-09-29 11:15:00,90.93,90.98,90.84,90.89,9165.0,81.6923,81.7372,81.6114,81.6563,9165.0
2022-09-29 11:20:00,90.86,90.86,90.68,90.7,10413.0,81.6294,81.6294,81.4677,81.4856,10413.0
2022-09-29 11:25:00,90.72,90.81,90.62,90.71,14934.0,81.5036,81.5845,81.4138,81.4946,14934.0
2022-09-29 11:30:00,90.68,90.74,90.5,90.68,16679.0,81.4677,81.5216,81.306,81.4677,16679.0
2022-09-29 11:35:00,90.66,90.66,90.45,90.51,11684.0,81.4497,81.4497,81.261,81.3149,11684.0
2022-09-29 11:40:00,90.52,90.6,90.4,90.57,7099.0,81.3239,81.3958,81.2161,81.3689,7099.0
2022-09-29 11:45:00,90.58,90.69,90.48,90.57,10576.0,81.3778,81.4767,81.288,81.3689,10576.0
2022-09-29 11:50:00,90.61,90.95,90.61,90.87,9238.0,81.4048,81.7102,81.4048,81.6384,9238.0
2022-09-29 11:55:00,90.91,90.91,90.66,90.69,8103.0,81.6743,81.6743,81.4497,81.4767,8103.0
2022-09-29 12:00:00,90.63,90.64,90.56,90.59,8480.0,81.4228,81.4317,81.3599,81.3868,8480.0
2022-09-29 12:05:00,90.57,90.64,90.48,90.56,22091.0,81.3689,81.4317,81.288,81.3599,22091.0
2022-09-29 12:10:00,90.55,90.55,90.33,90.33,11217.0,81.3509,81.3509,81.1532,81.1532,11217.0
2022-09-29 12:15:00,90.34,90.39,90.16,90.18,10508.0,81.1622,81.2071,81.0005,81.0185,10508.0
2022-09-29 12:20:00,90.2,90.22,90.11,90.17,12060.0,81.0364,81.0544,80.9556,81.0095,12060.0
2022-09-29 12:25:00,90.1,90.14,90.01,90.04,40187.0,80.9466,80.9825,80.8657,80.8927,40187.0
2022-09-29 12:30:00,90.02,90.07,89.95,90.04,16649.0,80.8747,80.9196,80.8118,80.8927,16649.0
2022-09-29 12:35:00,90.04,90.04,89.9,89.99,11445.0,80.8927,80.8927,80.7669,80.8478,11445.0
2022-09-29 12:40:00,89.99,90.01,89.85,90.01,12262.0,80.8478,80.8657,80.722,80.8657,12262.0
2022-09-29 12:45:00,90.01,90.11,89.97,90.01,14413.0,80.8657,80.9556,80.8298,80.8657,14413.0
2022-09-29 12:50:00,89.97,90.2,89.94,90.14,11153.0,80.8298,81.0364,80.8029,80.9825,11153.0
2022-09-29 12:55:00,90.16,90.19,89.98,89.99,23659.0,81.0005,81.0275,80.8388,80.8478,23659.0
2022-09-29 13:00:00,89.98,90.03,89.93,89.97,14793.0,80.8388,80.8837,80.7939,80.8298,14793.0
2022-09-29 13:05:00,89.97,90.0,89.91,89.95,27189.0,80.8298,80.8568,80.7759,80.8118,27189.0
2022-09-29 13:10:00,89.95,89.97,89.88,89.92,10712.0,80.8118,80.8298,80.749,80.7849,10712.0
2022-09-29 13:15:00,89.93,89.96,89.78,89.79,11182.0,80.7939,80.8208,80.6591,80.6681,11182.0
2022-09-29 13:20:00,89.77,89.81,89.58,89.58,53826.0,80.6501,80.6861,80.4794,80.4794,53826.0
2022-09-29 13:25:00,89.59,89.79,89.58,89.68,12750.0,80.4884,80.6681,80.4794,80.5693,12750.0
2022-09-29 13:30:00,89.66,89.79,89.59,89.78,12442.0,80.5513,80.6681,80.4884,80.6591,12442.0
2022-09-29 13:35:00,89.76,89.84,89.66,89.7,10106.0,80.6411,80.713,80.5513,80.5872,10106.0
2022-09-29 13:40:00,89.68,89.7,89.51,89.53,7116.0,80.5693,80.5872,80.4165,80.4345,7116.0
2022-09-29 13:45:00,89.5,89.56,89.47,89.47,10286.0,80.4076,80.4615,80.3806,80.3806,10286.0
2022-09-29 13:50:00,89.48,89.52,89.27,89.28,17777.0,80.3896,80.4255,80.2009,80.2099,17777.0
2022-09-29 13:55:00,89.27,89.36,89.25,89.26,31081.0,80.2009,80.2818,80.183,80.1919,31081.0
2022-09-29 14:00:00,89.27,89.28,88.97,89.05,52087.0,80.2009,80.2099,79.9314,80.0033,52087.0
2022-09-29 14:05:00,89.02,89.11,88.98,89.0,25324.0,79.9763,80.0572,79.9404,79.9584,25324.0
2022-09-29 14:10:00,88.99,89.1,88.83,89.0,25230.0,79.9494,80.0482,79.8056,79.9584,25230.0
2022-09-29 14:15:00,88.98,89.04,88.93,88.95,15735.0,79.9404,79.9943,79.8955,79.9134,15735.0
2022-09-29 14:20:00,88.95,89.09,88.95,88.97,13223.0,79.9134,80.0392,79.9134,79.9314,13223.0
2022-09-29 14:25:00,88.98,89.28,88.95,89.26,130338.0,79.9404,80.2099,79.9134,80.1919,130338.0
2022-09-29 14:30:00,89.29,89.4,89.21,89.23,21330.0,80.2189,80.3177,80.147,80.165,21330.0
2022-09-29 14:35:00,89.24,89.49,89.23,89.41,55265.0,80.174,80.3986,80.165,80.3267,55265.0
2022-09-29 14:40:00,89.42,89.47,89.35,89.38,15564.0,80.3357,80.3806,80.2728,80.2997,15564.0
2022-09-29 14:45:00,89.39,89.48,89.28,89.28,20179.0,80.3087,80.3896,80.2099,80.2099,20179.0
2022-09-29 14:50:00,89.29,89.33,89.11,89.18,27262.0,80.2189,80.2548,80.0572,80.1201,27262.0
2022-09-29 14:55:00,89.17,89.18,88.95,89.02,29700.0,80.1111,80.1201,79.9134,79.9763,29700.0
2022-09-29 15:00:00,89.01,89.13,88.94,89.06,24156.0,79.9673,80.0751,79.9044,80.0123,24156.0
2022-09-29 15:05:00,89.03,89.13,88.98,89.1,55426.0,79.9853,80.0751,79.9404,80.0482,55426.0
2022-09-29 15:10:00,89.08,89.43,89.08,89.43,29128.0,80.0302,80.3447,80.0302,80.3447,29128.0
2022-09-29 15:15:00,89.41,89.53,89.25,89.29,35803.0,80.3267,80.4345,80.183,80.2189,35803.0
2022-09-29 15:20:00,89.27,89.28,89.13,89.22,29410.0,80.2009,80.2099,80.0751,80.156,29410.0
2022-09-29 15:25:00,89.19,89.21,89.04,89.17,23542.0,80.129,80.147,79.9943,80.1111,23542.0
2022-09-29 15:30:00,89.16,89.44,89.15,89.37,35432.0,80.1021,80.3537,80.0931,80.2908,35432.0
2022-09-29 15:35:00,89.39,89.55,89.29,89.38,52406.0,80.3087,80.4525,80.2189,80.2997,52406.0
2022-09-29 15:40:00,89.38,89.41,89.15,89.28,48635.0,80.2997,80.3267,80.0931,80.2099,48635.0
2022-09-29 15:45:00,89.26,89.29,89.09,89.15,80566.0,80.1919,80.2189,80.0392,80.0931,80566.0
2022-09-29 15:50:00,89.2,89.27,89.0,89.16,130109.0,80.138,80.2009,79.9584,80.1021,130109.0
2022-09-29 15:55:00,89.15,89.15,88.95,89.08,302272.0,80.0931,80.0931,79.9134,80.0302,302272.0
2022-09-30 09:30:00,89.65,90.0,88.95,89.16,65589.0,80.5423,80.8568,79.9134,80.1021,65589.0
2022-09-30 09:35:00,89.13,89.15,88.42,88.52,14683.0,80.0751,80.0931,79.4373,79.5271,14683.0
2022-09-30 09:40:00,88.5,88.79,88.33,88.5,18078.0,79.5091,79.7697,79.3564,79.5091,18078.0
2022-09-30 09:45:00,88.49,88.55,88.09,88.26,19341.0,79.5002,79.5541,79.1408,79.2935,19341.0
2022-09-30 09:50:00,88.24,88.73,88.2,88.73,16878.0,79.2756,79.7158,79.2396,79.7158,16878.0
2022-09-30 09:55:00,88.76,88.79,88.59,88.72,27375.0,79.7427,79.7697,79.59,79.7068,27375.0
2022-09-30 10:00:00,88.73,88.83,88.46,88.57,28868.0,79.7158,79.8056,79.4732,79.572,28868.0
2022-09-30 10:05:00,88.58,88.63,88.44,88.52,19013.0,79.581,79.6259,79.4552,79.5271,19013.0
2022-09-30 10:10:00,88.52,88.54,88.23,88.3,17335.0,79.5271,79.5451,79.2666,79.3295,17335.0
2022-09-30 10:15:00,88.27,88.44,87.96,88.43,22605.0,79.3025,79.4552,79.024,79.4463,22605.0
2022-09-30 10:20:00,88.43,88.64,88.32,88.58,19637.0,79.4463,79.6349,79.3474,79.581,19637.0
2022-09-30 10:25:00,88.55,88.65,88.3,88.45,24705.0,79.5541,79.6439,79.3295,79.4642,24705.0
2022-09-30 10:30:00,88.49,88.8,88.46,88.65,18361.0,79.5002,79.7787,79.4732,79.6439,18361.0
2022-09-30 10:35:00,88.65,88.65,88.49,88.55,21152.0,79.6439,79.6439,79.5002,79.5541,21152.0
2022-09-30 10:40:00,88.53,88.6,88.49,88.52,16440.0,79.5361,79.599,79.5002,79.5271,16440.0
2022-09-30 10:45:00,88.52,88.52,88.24,88.25,17999.0,79.5271,79.5271,79.2756,79.2845,17999.0
2022-09-30 10:50:00,88.23,88.5,88.21,88.25,19857.0,79.2666,79.5091,79.2486,79.2845,19857.0
2022-09-30 10:55:00,88.24,88.28,87.99,88.02,20889.0,79.2756,79.3115,79.051,79.0779,20889.0
2022-09-30 11:00:00,88.03,88.38,87.92,88.34,25464.0,79.0869,79.4013,78.9881,79.3654,25464.0
2022-09-30 11:05:00,88.34,88.44,88.21,88.41,15165.0,79.3654,79.4552,79.2486,79.4283,15165.0
2022-09-30 11:10:00,88.39,88.53,88.31,88.37,14293.0,79.4103,79.5361,79.3384,79.3924,14293.0
2022-09-30 11:15:00,88.38,88.58,88.37,88.51,20097.0,79.4013,79.581,79.3924,79.5181,20097.0
2022-09-30 11:20:00,88.51,88.61,88.44,88.49,26705.0,79.5181,79.608,79.4552,79.5002,26705.0
2022-09-30 11:25:00,88.44,88.62,88.37,88.37,19925.0,79.4552,79.617,79.3924,79.3924,19925.0
2022-09-30 11:30:00,88.36,88.38,88.21,88.29,15183.0,79.3834,79.4013,79.2486,79.3205,15183.0
2022-09-30 11:35:00,88.26,88.33,88.1,88.1,14287.0,79.2935,79.3564,79.1498,79.1498,14287.0
2022-09-30 11:40:00,88.09,88.1,87.84,87.9,12004.0,79.1408,79.1498,78.9162,78.9701,12004.0
2022-09-30 11:45:00,87.85,87.88,87.62,87.65,25677.0,78.9252,78.9521,78.7185,78.7455,25677.0
2022-09-30 11:50:00,87.62,87.63,87.49,87.5,34966.0,78.7185,78.7275,78.6018,78.6107,34966.0
2022-09-30 11:55:00,87.48,87.6,87.43,87.6,14613.0,78.5928,78.7006,78.5478,78.7006,14613.0
2022-09-30 12:00:00,87.62,87.64,87.4,87.47,11720.0,78.7185,78.7365,78.5209,78.5838,11720.0
2022-09-30 12:05:00,87.46,87.5,87.32,87.41,11504.0,78.5748,78.6107,78.449,78.5299,11504.0
2022-09-30 12:10:00,87.4,87.48,87.39,87.43,12758.0,78.5209,78.5928,78.5119,78.5478,12758.0
2022-09-30 12:15:00,87.4,87.48,87.33,87.46,16996.0,78.5209,78.5928,78.458,78.5748,16996.0
2022-09-30 12:20:00,87.47,87.72,87.39,87.68,17215.0,78.5838,78.8084,78.5119,78.7725,17215.0
2022-09-30 12:25:00,87.67,87.67,87.52,87.58,13157.0,78.7635,78.7635,78.6287,78.6826,13157.0
2022-09-30 12:30:00,87.57,87.69,87.56,87.64,13383.0,78.6736,78.7814,78.6646,78.7365,13383.0
2022-09-30 12:35:00,87.62,87.68,87.55,87.63,11701.0,78.7185,78.7725,78.6557,78.7275,11701.0
2022-09-30 12:40:00,87.64,87.73,87.63,87.72,12815.0,78.7365,78.8174,78.7275,78.8084,12815.0
2022-09-30 12:45:00,87.72,87.73,87.6,87.62,14228.0,78.8084,78.8174,78.7006,78.7185,14228.0
2022-09-30 12:50:00,87.6,87.63,87.53,87.56,11024.0,78.7006,78.7275,78.6377,78.6646,11024.0
2022-09-30 12:55:00,87.56,87.7,87.55,87.59,12005.0,78.6646,78.7904,78.6557,78.6916,12005.0
2022-09-30 13:00:00,87.58,87.61,87.46,87.47,19235.0,78.6826,78.7096,78.5748,78.5838,19235.0
2022-09-30 13:05:00,87.47,87.56,87.43,87.52,8930.0,78.5838,78.6646,78.5478,78.6287,8930.0
2022-09-30 13:10:00,87.5,87.63,87.48,87.48,15739.0,78.6107,78.7275,78.5928,78.5928,15739.0
2022-09-30 13:15:00,87.47,87.55,87.41,87.49,15712.0,78.5838,78.6557,78.5299,78.6018,15712.0
2022-09-30 13:20:00,87.49,87.54,87.37,87.38,9627.0,78.6018,78.6467,78.4939,78.5029,9627.0
2022-09-30 13:25:00,87.39,87.46,87.34,87.41,12783.0,78.5119,78.5748,78.467,78.5299,12783.0
2022-09-30 13:30:00,87.4,87.56,87.4,87.42,17207.0,78.5209,78.6646,78.5209,78.5389,17207.0
2022-09-30 13:35:00,87.39,87.43,87.3,87.4,33964.0,78.5119,78.5478,78.4311,78.5209,33964.0
2022-09-30 13:40:00,87.37,87.37,87.23,87.23,14458.0,78.4939,78.4939,78.3682,78.3682,14458.0
2022-09-30 13:45:00,87.23,87.23,87.02,87.04,33273.0,78.3682,78.3682,78.1795,78.1975,33273.0
2022-09-30 13:50:00,87.04,87.22,86.98,87.16,34238.0,78.1975,78.3592,78.1436,78.3053,34238.0
2022-09-30 13:55:00,87.15,87.33,87.12,87.26,42280.0,78.2963,78.458,78.2693,78.3951,42280.0
2022-09-30 14:00:00,87.27,87.4,87.23,87.25,17267.0,78.4041,78.5209,78.3682,78.3861,17267.0
2022-09-30 14:05:00,87.23,87.28,87.13,87.17,13879.0,78.3682,78.4131,78.2783,78.3143,13879.0
2022-09-30 14:10:00,87.17,87.24,87.08,87.14,15210.0,78.3143,78.3772,78.2334,78.2873,15210.0
2022-09-30 14:15:00,87.14,87.28,87.13,87.16,12896.0,78.2873,78.4131,78.2783,78.3053,12896.0
2022-09-30 14:20:00,87.15,87.18,86.98,87.04,13595.0,78.2963,78.3232,78.1436,78.1975,13595.0
2022-09-30 14:25:00,87.03,87.06,86.89,86.94,11969.0,78.1885,78.2154,78.0627,78.1076,11969.0
2022-09-30 14:30:00,86.95,87.03,86.88,87.03,18569.0,78.1166,78.1885,78.0537,78.1885,18569.0
2022-09-30 14:35:00,87.02,87.05,86.89,86.93,14366.0,78.1795,78.2065,78.0627,78.0986,14366.0
2022-09-30 14:40:00,86.94,86.94,86.68,86.79,15818.0,78.1076,78.1076,77.874,77.9729,15818.0
2022-09-30 14:45:00,86.79,86.8,86.6,86.76,15923.0,77.9729,77.9819,77.8022,77.9459,15923.0
2022-09-30 14:50:00,86.77,86.78,86.66,86.75,23226.0,77.9549,77.9639,77.8561,77.9369,23226.0
2022-09-30 14:55:00,86.75,86.77,86.58,86.6,17637.0,77.9369,77.9549,77.7842,77.8022,17637.0
2022-09-30 15:00:00,86.57,86.86,86.56,86.77,24904.0,77.7752,78.0358,77.7662,77.9549,24904.0
2022-09-30 15:05:00,86.77,86.98,86.75,86.84,20779.0,77.9549,78.1436,77.9369,78.0178,20779.0
2022-09-30 15:10:00,86.86,87.02,86.68,86.75,22013.0,78.0358,78.1795,77.874,77.9369,22013.0
2022-09-30 15:15:00,86.75,86.91,86.66,86.88,20526.0,77.9369,78.0807,77.8561,78.0537,20526.0
2022-09-30 15:20:00,86.9,87.01,86.84,86.93,22266.0,78.0717,78.1705,78.0178,78.0986,22266.0
2022-09-30 15:25:00,86.94,87.17,86.84,87.14,40454.0,78.1076,78.3143,78.0178,78.2873,40454.0
2022-09-30 15:30:00,87.19,87.29,86.94,87.05,28660.0,78.3322,78.4221,78.1076,78.2065,28660.0
2022-09-30 15:35:00,87.04,87.14,86.92,86.98,42924.0,78.1975,78.2873,78.0897,78.1436,42924.0
2022-09-30 15:40:00,86.97,87.06,86.83,86.92,36014.0,78.1346,78.2154,78.0088,78.0897,36014.0
2022-09-30 15:45:00,86.95,87.08,86.92,87.07,46206.0,78.1166,78.2334,78.0897,78.2244,46206.0
2022-09-30 15:50:00,87.04,87.04,86.21,86.51,164641.0,78.1975,78.1975,77.4518,77.7213,164641.0
2022-09-30 15:55:00,86.48,86.49,86.08,86.49,482238.0,77.6944,77.7033,77.335,77.7033,482238.0
2022-10-03 09:30:00,87.7,87.96,87.14,87.59,83496.0,78.7904,79.024,78.2873,78.6916,83496.0
2022-10-03 09:35:00,87.59,87.68,87.28,87.31,90201.0,78.6916,78.7725,78.4131,78.44,90201.0
2022-10-03 09:40:00,87.36,87.46,87.19,87.45,58602.0,78.485,78.5748,78.3322,78.5658,58602.0
2022-10-03 09:45:00,87.45,87.77,87.39,87.73,41376.0,78.5658,78.8533,78.5119,78.8174,41376.0
2022-10-03 09:50:00,87.73,87.77,87.21,87.26,13614.0,78.8174,78.8533,78.3502,78.3951,13614.0
2022-10-03 09:55:00,87.3,87.82,87.3,87.76,17830.0,78.4311,78.8982,78.4311,78.8443,17830.0
2022-10-03 10:00:00,87.8,88.36,87.77,88.27,28658.0,78.8803,79.3834,78.8533,79.3025,28658.0
2022-10-03 10:05:00,88.3,88.87,88.25,88.86,15996.0,79.3295,79.8416,79.2845,79.8326,15996.0
2022-10-03 10:10:00,88.86,88.89,88.54,88.62,82714.0,79.8326,79.8595,79.5451,79.617,82714.0
2022-10-03 10:15:00,88.66,88.88,88.59,88.84,84662.0,79.6529,79.8505,79.59,79.8146,84662.0
2022-10-03 10:20:00,88.9,89.13,88.76,88.84,51659.0,79.8685,80.0751,79.7427,79.8146,51659.0
2022-10-03 10:25:00,88.81,88.89,88.59,88.62,34964.0,79.7877,79.8595,79.59,79.617,34964.0
2022-10-03 10:30:00,88.66,88.7,88.44,88.5,30512.0,79.6529,79.6888,79.4552,79.5091,30512.0
2022-10-03 10:35:00,88.5,88.59,88.42,88.5,33593.0,79.5091,79.59,79.4373,79.5091,33593.0
2022-10-03 10:40:00,88.46,88.6,88.32,88.5,89437.0,79.4732,79.599,79.3474,79.5091,89437.0
2022-10-03 10:45:00,88.5,88.72,88.46,88.67,80608.0,79.5091,79.7068,79.4732,79.6619,80608.0
2022-10-03 10:50:00,88.67,88.69,88.57,88.66,106927.0,79.6619,79.6798,79.572,79.6529,106927.0
2022-10-03 10:55:00,88.65,88.66,88.51,88.52,50748.0,79.6439,79.6529,79.5181,79.5271,50748.0
2022-10-03 11:00:00,88.51,88.68,88.5,88.52,59008.0,79.5181,79.6709,79.5091,79.5271,59008.0
2022-10-03 11:05:00,88.52,88.63,88.5,88.62,101259.0,79.5271,79.6259,79.5091,79.617,101259.0
2022-10-03 11:10:00,88.62,88.77,88.61,88.75,47652.0,79.617,79.7517,79.608,79.7337,47652.0
2022-10-03 11:15:00,88.76,88.99,88.7,88.7,47542.0,79.7427,79.9494,79.6888,79.6888,47542.0
2022-10-03 11:20:00,88.7,88.8,88.66,88.74,57948.0,79.6888,79.7787,79.6529,79.7248,57948.0
2022-10-03 11:25:00,88.74,88.75,88.54,88.59,65572.0,79.7248,79.7337,79.5451,79.59,65572.0
2022-10-03 11:30:00,88.58,88.61,88.47,88.49,34395.0,79.581,79.608,79.4822,79.5002,34395.0
2022-10-03 11:35:00,88.49,88.5,88.17,88.37,15283.0,79.5002,79.5091,79.2127,79.3924,15283.0
2022-10-03 11:40:00,88.4,88.54,88.32,88.41,40382.0,79.4193,79.5451,79.3474,79.4283,40382.0
2022-10-03 11:45:00,88.41,88.41,88.28,88.38,13974.0,79.4283,79.4283,79.3115,79.4013,13974.0
2022-10-03 11:50:00,88.39,88.41,88.28,88.32,9736.0,79.4103,79.4283,79.3115,79.3474,9736.0
2022-10-03 11:55:00,88.3,88.33,88.11,88.15,22351.0,79.3295,79.3564,79.1588,79.1947,22351.0
2022-10-03 12:00:00,88.13,88.23,88.03,88.13,24549.0,79.1767,79.2666,79.0869,79.1767,24549.0
2022-10-03 12:05:00,88.13,88.28,88.11,88.25,20216.0,79.1767,79.3115,79.1588,79.2845,20216.0
2022-10-03 12:10:00,88.23,88.39,88.21,88.22,15079.0,79.2666,79.4103,79.2486,79.2576,15079.0
2022-10-03 12:15:00,88.23,88.45,88.18,88.37,11379.0,79.2666,79.4642,79.2217,79.3924,11379.0
2022-10-03 12:20:00,88.38,88.53,88.34,88.48,19321.0,79.4013,79.5361,79.3654,79.4912,19321.0
2022-10-03 12:25:00,88.47,88.49,88.16,88.2,20730.0,79.4822,79.5002,79.2037,79.2396,20730.0
2022-10-03 12:30:00,88.2,88.3,88.17,88.3,12192.0,79.2396,79.3295,79.2127,79.3295,12192.0
2022-10-03 12:35:00,88.32,88.39,88.22,88.31,11989.0,79.3474,79.4103,79.2576,79.3384,11989.0
2022-10-03 12:40:00,88.31,88.31,88.23,88.31,10140.0,79.3384,79.3384,79.2666,79.3384,10140.0
2022-10-03 12:45:00,88.33,88.34,88.2,88.3,13550.0,79.3564,79.3654,79.2396,79.3295,13550.0
2022-10-03 12:50:00,88.35,88.4,88.24,88.3,12379.0,79.3744,79.4193,79.2756,79.3295,12379.0
2022-10-03 12:55:00,88.3,88.38,88.22,88.3,15949.0,79.3295,79.4013,79.2576,79.3295,15949.0
2022-10-03 13:00:00,88.31,88.51,88.3,88.49,23372.0,79.3384,79.5181,79.3295,79.5002,23372.0
2022-10-03 13:05:00,88.5,88.6,88.43,88.57,22273.0,79.5091,79.599,79.4463,79.572,22273.0
2022-10-03 13:10:00,88.56,88.62,88.48,88.62,42218.0,79.5631,79.617,79.4912,79.617,42218.0
2022-10-03 13:15:00,88.63,88.65,88.52,88.52,30411.0,79.6259,79.6439,79.5271,79.5271,30411.0
2022-10-03 13:20:00,88.54,88.68,88.53,88.57,85127.0,79.5451,79.6709,79.5361,79.572,85127.0
2022-10-03 13:25:00,88.56,88.61,88.3,88.36,56770.0,79.5631,79.608,79.3295,79.3834,56770.0
2022-10-03 13:30:00,88.37,88.46,88.33,88.43,35523.0,79.3924,79.4732,79.3564,79.4463,35523.0
2022-10-03 13:35:00,88.44,88.49,88.36,88.38,38158.0,79.4552,79.5002,79.3834,79.4013,38158.0
2022-10-03 13:40:00,88.39,88.44,88.25,88.27,69102.0,79.4103,79.4552,79.2845,79.3025,69102.0
2022-10-03 13:45:00,88.28,88.38,88.25,88.29,63159.0,79.3115,79.4013,79.2845,79.3205,63159.0
2022-10-03 13:50:00,88.29,88.3,88.11,88.12,38948.0,79.3205,79.3295,79.1588,79.1678,38948.0
2022-10-03 13:55:00,88.1,88.19,88.08,88.1,29178.0,79.1498,79.2306,79.1318,79.1498,29178.0
2022-10-03 14:00:00,88.11,88.35,88.11,88.32,34708.0,79.1588,79.3744,79.1588,79.3474,34708.0
2022-10-03 14:05:00,88.31,88.43,88.29,88.31,75752.0,79.3384,79.4463,79.3205,79.3384,75752.0
2022-10-03 14:10:00,88.31,88.4,88.21,88.33,76580.0,79.3384,79.4193,79.2486,79.3564,76580.0
2022-10-03 14:15:00,88.34,88.37,88.26,88.27,29144.0,79.3654,79.3924,79.2935,79.3025,29144.0
2022-10-03 14:20:00,88.26,88.3,88.12,88.18,27572.0,79.2935,79.3295,79.1678,79.2217,27572.0
2022-10-03 14:25:00,88.18,88.27,88.12,88.24,28212.0,79.2217,79.3025,79.1678,79.2756,28212.0
2022-10-03 14:30:00,88.22,88.29,88.12,88.14,27262.0,79.2576,79.3205,79.1678,79.1857,27262.0
2022-10-03 14:35:00,88.13,88.31,88.1,88.17,30452.0,79.1767,79.3384,79.1498,79.2127,30452.0
2022-10-03 14:40:00,88.17,88.31,88.16,88.26,28510.0,79.2127,79.3384,79.2037,79.2935,28510.0
2022-10-03 14:45:00,88.24,88.27,88.16,88.24,32873.0,79.2756,79.3025,79.2037,79.2756,32873.0
2022-10-03 14:50:00,88.26,88.37,88.23,88.34,25666.0,79.2935,79.3924,79.2666,79.3654,25666.0
2022-10-03 14:55:00,88.36,88.37,88.22,88.24,28685.0,79.3834,79.3924,79.2576,79.2756,28685.0
2022-10-03 15:00:00,88.23,88.24,88.1,88.15,40042.0,79.2666,79.2756,79.1498,79.1947,40042.0
2022-10-03 15:05:00,88.15,88.25,88.15,88.23,51147.0,79.1947,79.2845,79.1947,79.2666,51147.0
2022-10-03 15:10:00,88.23,88.29,88.19,88.2,46233.0,79.2666,79.3205,79.2306,79.2396,46233.0
2022-10-03 15:15:00,88.2,88.36,88.1,88.36,34880.0,79.2396,79.3834,79.1498,79.3834,34880.0
2022-10-03 15:20:00,88.35,88.41,88.28,88.34,34232.0,79.3744,79.4283,79.3115,79.3654,34232.0
2022-10-03 15:25:00,88.34,88.49,88.33,88.45,33696.0,79.3654,79.5002,79.3564,79.4642,33696.0
2022-10-03 15:30:00,88.44,88.48,88.34,88.44,122049.0,79.4552,79.4912,79.3654,79.4552,122049.0
2022-10-03 15:35:00,88.44,88.45,88.3,88.34,95010.0,79.4552,79.4642,79.3295,79.3654,95010.0
2022-10-03 15:40:00,88.34,88.34,88.14,88.2,91346.0,79.3654,79.3654,79.1857,79.2396,91346.0
2022-10-03 15:45:00,88.2,88.34,88.1,88.26,129843.0,79.2396,79.3654,79.1498,79.2935,129843.0
2022-10-03 15:50:00,88.26,88.4,88.18,88.25,175836.0,79.2935,79.4193,79.2217,79.2845,175836.0
2022-10-03 15:55:00,88.25,88.27,88.08,88.23,347360.0,79.2845,79.3025,79.1318,79.2666,347360.0
2022-10-04 09:30:00,88.57,89.21,88.37,89.16,155539.0,79.572,80.147,79.3924,80.1021,155539.0
2022-10-04 09:35:00,89.28,90.05,89.28,90.0,92734.0,80.2099,80.9017,80.2099,80.8568,92734.0
2022-10-04 09:40:00,89.99,90.33,89.98,90.25,149290.0,80.8478,81.1532,80.8388,81.0814,149290.0
2022-10-04 09:45:00,90.22,90.48,90.0,90.48,103484.0,81.0544,81.288,80.8568,81.288,103484.0
2022-10-04 09:50:00,90.58,90.62,89.88,90.05,49814.0,81.3778,81.4138,80.749,80.9017,49814.0
2022-10-04 09:55:00,90.09,90.77,90.05,90.53,43572.0,80.9376,81.5485,80.9017,81.3329,43572.0
2022-10-04 10:00:00,90.61,90.78,90.47,90.64,59293.0,81.4048,81.5575,81.279,81.4317,59293.0
2022-10-04 10:05:00,90.63,90.63,90.15,90.28,31198.0,81.4228,81.4228,80.9915,81.1083,31198.0
2022-10-04 10:10:00,90.27,90.46,90.21,90.4,15984.0,81.0993,81.27,81.0454,81.2161,15984.0
2022-10-04 10:15:00,90.39,90.52,90.35,90.47,17399.0,81.2071,81.3239,81.1712,81.279,17399.0
2022-10-04 10:20:00,90.46,90.54,90.33,90.5,68736.0,81.27,81.3419,81.1532,81.306,68736.0
2022-10-04 10:25:00,90.51,90.66,90.46,90.54,46913.0,81.3149,81.4497,81.27,81.3419,46913.0
2022-10-04 10:30:00,90.56,90.83,90.56,90.82,43975.0,81.3599,81.6024,81.3599,81.5935,43975.0
2022-10-04 10:35:00,90.83,90.88,90.65,90.68,37088.0,81.6024,81.6474,81.4407,81.4677,37088.0
2022-10-04 10:40:00,90.67,90.71,89.94,89.96,50511.0,81.4587,81.4946,80.8029,80.8208,50511.0
2022-10-04 10:45:00,89.94,90.2,89.85,90.07,61824.0,80.8029,81.0364,80.722,80.9196,61824.0
2022-10-04 10:50:00,90.04,90.22,89.81,90.2,58980.0,80.8927,81.0544,80.6861,81.0364,58980.0
2022-10-04 10:55:00,90.24,90.4,90.22,90.37,11654.0,81.0724,81.2161,81.0544,81.1892,11654.0
2022-10-04 11:00:00,90.35,90.49,90.27,90.46,30224.0,81.1712,81.297,81.0993,81.27,30224.0
2022-10-04 11:05:00,90.47,90.55,90.36,90.47,23621.0,81.279,81.3509,81.1802,81.279,23621.0
2022-10-04 11:10:00,90.46,90.46,90.15,90.18,30285.0,81.27,81.27,80.9915,81.0185,30285.0
2022-10-04 11:15:00,90.17,90.17,90.0,90.07,26339.0,81.0095,81.0095,80.8568,80.9196,26339.0
2022-10-04 11:20:00,90.08,90.29,90.07,90.19,16087.0,80.9286,81.1173,80.9196,81.0275,16087.0
2022-10-04 11:25:00,90.19,90.27,90.14,90.18,14267.0,81.0275,81.0993,80.9825,81.0185,14267.0
2022-10-04 11:30:00,90.19,90.25,90.03,90.13,30100.0,81.0275,81.0814,80.8837,80.9736,30100.0
2022-10-04 11:35:00,90.13,90.49,90.13,90.41,27383.0,80.9736,81.297,80.9736,81.2251,27383.0
2022-10-04 11:40:00,90.39,90.42,90.27,90.34,11877.0,81.2071,81.2341,81.0993,81.1622,11877.0
2022-10-04 11:45:00,90.36,90.44,90.29,90.44,19137.0,81.1802,81.2521,81.1173,81.2521,19137.0
2022-10-04 11:50:00,90.45,90.47,90.26,90.26,10362.0,81.261,81.279,81.0903,81.0903,10362.0
2022-10-04 11:55:00,90.25,90.28,90.18,90.25,14184.0,81.0814,81.1083,81.0185,81.0814,14184.0
2022-10-04 12:00:00,90.25,90.47,90.22,90.42,30296.0,81.0814,81.279,81.0544,81.2341,30296.0
2022-10-04 12:05:00,90.43,90.48,90.36,90.48,12770.0,81.2431,81.288,81.1802,81.288,12770.0
2022-10-04 12:10:00,90.48,90.57,90.47,90.57,6543.0,81.288,81.3689,81.279,81.3689,6543.0
2022-10-04 12:15:00,90.56,90.68,90.51,90.64,24561.0,81.3599,81.4677,81.3149,81.4317,24561.0
2022-10-04 12:20:00,90.65,90.85,90.6,90.83,36475.0,81.4407,81.6204,81.3958,81.6024,36475.0
2022-10-04 12:25:00,90.83,90.92,90.74,90.85,24975.0,81.6024,81.6833,81.5216,81.6204,24975.0
2022-10-04 12:30:00,90.84,91.02,90.81,91.01,30319.0,81.6114,81.7731,81.5845,81.7642,30319.0
2022-10-04 12:35:00,91.02,91.18,90.98,91.13,30071.0,81.7731,81.9169,81.7372,81.872,30071.0
2022-10-04 12:40:00,91.12,91.13,90.88,90.96,15578.0,81.863,81.872,81.6474,81.7192,15578.0
2022-10-04 12:45:00,90.99,91.02,90.76,90.83,32160.0,81.7462,81.7731,81.5396,81.6024,32160.0
2022-10-04 12:50:00,90.82,90.82,90.67,90.78,22363.0,81.5935,81.5935,81.4587,81.5575,22363.0
2022-10-04 12:55:00,90.79,90.79,90.57,90.61,16853.0,81.5665,81.5665,81.3689,81.4048,16853.0
2022-10-04 13:00:00,90.6,90.63,90.5,90.56,18482.0,81.3958,81.4228,81.306,81.3599,18482.0
2022-10-04 13:05:00,90.53,90.63,90.44,90.48,24671.0,81.3329,81.4228,81.2521,81.288,24671.0
2022-10-04 13:10:00,90.48,90.51,90.38,90.38,10427.0,81.288,81.3149,81.1982,81.1982,10427.0
2022-10-04 13:15:00,90.38,90.38,90.07,90.08,17631.0,81.1982,81.1982,80.9196,80.9286,17631.0
2022-10-04 13:20:00,90.04,90.16,90.0,90.08,11827.0,80.8927,81.0005,80.8568,80.9286,11827.0
2022-10-04 13:25:00,90.09,90.22,90.09,90.2,5994.0,80.9376,81.0544,80.9376,81.0364,5994.0
2022-10-04 13:30:00,90.2,90.32,90.19,90.29,12459.0,81.0364,81.1443,81.0275,81.1173,12459.0
2022-10-04 13:35:00,90.31,90.36,90.17,90.21,6443.0,81.1353,81.1802,81.0095,81.0454,6443.0
2022-10-04 13:40:00,90.22,90.31,90.16,90.18,8349.0,81.0544,81.1353,81.0005,81.0185,8349.0
2022-10-04 13:45:00,90.16,90.21,90.11,90.17,16362.0,81.0005,81.0454,80.9556,81.0095,16362.0
2022-10-04 13:50:00,90.18,90.29,90.1,90.25,19700.0,81.0185,81.1173,80.9466,81.0814,19700.0
2022-10-04 13:55:00,90.28,90.38,90.25,90.26,13553.0,81.1083,81.1982,81.0814,81.0903,13553.0
2022-10-04 14:00:00,90.27,90.4,90.2,90.2,11751.0,81.0993,81.2161,81.0364,81.0364,11751.0
2022-10-04 14:05:00,90.24,90.39,90.2,90.35,8775.0,81.0724,81.2071,81.0364,81.1712,8775.0
2022-10-04 14:10:00,90.35,90.4,90.19,90.19,19487.0,81.1712,81.2161,81.0275,81.0275,19487.0
2022-10-04 14:15:00,90.17,90.24,90.12,90.13,25580.0,81.0095,81.0724,80.9646,80.9736,25580.0
2022-10-04 14:20:00,90.12,90.18,90.1,90.17,26918.0,80.9646,81.0185,80.9466,81.0095,26918.0
2022-10-04 14:25:00,90.16,90.21,90.02,90.02,36980.0,81.0005,81.0454,80.8747,80.8747,36980.0
2022-10-04 14:30:00,90.01,90.23,90.0,90.11,18470.0,80.8657,81.0634,80.8568,80.9556,18470.0
2022-10-04 14:35:00,90.1,90.13,90.03,90.03,16125.0,80.9466,80.9736,80.8837,80.8837,16125.0
2022-10-04 14:40:00,90.05,90.08,90.0,90.07,16729.0,80.9017,80.9286,80.8568,80.9196,16729.0
2022-10-04 14:45:00,90.08,90.18,90.08,90.11,15887.0,80.9286,81.0185,80.9286,80.9556,15887.0
2022-10-04 14:50:00,90.13,90.18,90.08,90.13,23143.0,80.9736,81.0185,80.9286,80.9736,23143.0
2022-10-04 14:55:00,90.13,90.2,90.09,90.09,21980.0,80.9736,81.0364,80.9376,80.9376,21980.0
2022-10-04 15:00:00,90.08,90.08,89.94,89.94,19845.0,80.9286,80.9286,80.8029,80.8029,19845.0
2022-10-04 15:05:00,89.94,89.96,89.84,89.84,33499.0,80.8029,80.8208,80.713,80.713,33499.0
2022-10-04 15:10:00,89.81,89.84,89.63,89.82,25244.0,80.6861,80.713,80.5243,80.695,25244.0
2022-10-04 15:15:00,89.81,90.02,89.81,90.02,100234.0,80.6861,80.8747,80.6861,80.8747,100234.0
2022-10-04 15:20:00,90.02,90.21,89.94,90.21,26173.0,80.8747,81.0454,80.8029,81.0454,26173.0
2022-10-04 15:25:00,90.21,90.39,90.18,90.37,28991.0,81.0454,81.2071,81.0185,81.1892,28991.0
2022-10-04 15:30:00,90.36,90.39,90.21,90.26,35088.0,81.1802,81.2071,81.0454,81.0903,35088.0
2022-10-04 15:35:00,90.27,90.58,90.25,90.45,36078.0,81.0993,81.3778,81.0814,81.261,36078.0
2022-10-04 15:40:00,90.44,90.49,90.39,90.46,49871.0,81.2521,81.297,81.2071,81.27,49871.0
2022-10-04 15:45:00,90.45,90.5,90.34,90.45,48776.0,81.261,81.306,81.1622,81.261,48776.0
2022-10-04 15:50:00,90.49,90.76,90.45,90.76,169376.0,81.297,81.5396,81.261,81.5396,169376.0
2022-10-04 15:55:00,90.74,90.79,90.51,90.68,245157.0,81.5216,81.5665,81.3149,81.4677,245157.0
2022-10-05 09:30:00,90.02,90.02,89.23,89.52,64885.0,80.8747,80.8747,80.165,80.4255,64885.0
2022-10-05 09:35:00,89.56,89.64,89.08,89.12,33026.0,80.4615,80.5333,80.0302,80.0662,33026.0
2022-10-05 09:40:00,89.12,89.32,88.86,88.9,30480.0,80.0662,80.2458,79.8326,79.8685,30480.0
2022-10-05 09:45:00,88.95,88.96,88.69,88.87,17597.0,79.9134,79.9224,79.6798,79.8416,17597.0
2022-10-05 09:50:00,88.82,88.95,88.5,88.58,21735.0,79.7966,79.9134,79.5091,79.581,21735.0
2022-10-05 09:55:00,88.54,88.67,88.5,88.64,13767.0,79.5451,79.6619,79.5091,79.6349,13767.0
2022-10-05 10:00:00,88.62,88.62,88.15,88.35,34609.0,79.617,79.617,79.1947,79.3744,34609.0
2022-10-05 10:05:00,88.36,88.38,88.12,88.14,13574.0,79.3834,79.4013,79.1678,79.1857,13574.0
2022-10-05 10:10:00,88.15,88.15,87.75,87.8,27074.0,79.1947,79.1947,78.8353,78.8803,27074.0
2022-10-05 10:15:00,87.8,87.91,87.71,87.79,22497.0,78.8803,78.9791,78.7994,78.8713,22497.0
2022-10-05 10:20:00,87.76,88.01,87.75,87.9,39638.0,78.8443,79.0689,78.8353,78.9701,39638.0
2022-10-05 10:25:00,87.87,87.92,87.77,87.79,17387.0,78.9431,78.9881,78.8533,78.8713,17387.0
2022-10-05 10:30:00,87.79,87.8,87.57,87.67,11969.0,78.8713,78.8803,78.6736,78.7635,11969.0
2022-10-05 10:35:00,87.66,87.67,87.48,87.59,16518.0,78.7545,78.7635,78.5928,78.6916,16518.0
2022-10-05 10:40:00,87.62,87.83,87.58,87.79,17544.0,78.7185,78.9072,78.6826,78.8713,17544.0
2022-10-05 10:45:00,87.81,87.81,87.6,87.7,10425.0,78.8892,78.8892,78.7006,78.7904,10425.0
2022-10-05 10:50:00,87.7,87.8,87.64,87.75,13590.0,78.7904,78.8803,78.7365,78.8353,13590.0
2022-10-05 10:55:00,87.73,87.81,87.64,87.78,10547.0,78.8174,78.8892,78.7365,78.8623,10547.0
2022-10-05 11:00:00,87.78,87.87,87.77,87.81,23777.0,78.8623,78.9431,78.8533,78.8892,23777.0
2022-10-05 11:05:00,87.84,87.84,87.64,87.69,11888.0,78.9162,78.9162,78.7365,78.7814,11888.0
2022-10-05 11:10:00,87.68,87.78,87.62,87.78,13845.0,78.7725,78.8623,78.7185,78.8623,13845.0
2022-10-05 11:15:00,87.78,87.91,87.73,87.89,17409.0,78.8623,78.9791,78.8174,78.9611,17409.0
2022-10-05 11:20:00,87.92,87.92,87.71,87.88,15760.0,78.9881,78.9881,78.7994,78.9521,15760.0
2022-10-05 11:25:00,87.87,87.92,87.72,87.74,15440.0,78.9431,78.9881,78.8084,78.8264,15440.0
2022-10-05 11:30:00,87.74,87.84,87.71,87.78,35439.0,78.8264,78.9162,78.7994,78.8623,35439.0
2022-10-05 11:35:00,87.79,87.86,87.75,87.76,31583.0,78.8713,78.9342,78.8353,78.8443,31583.0
2022-10-05 11:40:00,87.77,87.77,87.65,87.71,12174.0,78.8533,78.8533,78.7455,78.7994,12174.0
2022-10-05 11:45:00,87.69,87.77,87.64,87.65,13249.0,78.7814,78.8533,78.7365,78.7455,13249.0
2022-10-05 11:50:00,87.67,87.8,87.65,87.72,14067.0,78.7635,78.8803,78.7455,78.8084,14067.0
2022-10-05 11:55:00,87.71,87.71,87.53,87.56,8940.0,78.7994,78.7994,78.6377,78.6646,8940.0
2022-10-05 12:00:00,87.54,87.54,87.39,87.45,15338.0,78.6467,78.6467,78.5119,78.5658,15338.0
2022-10-05 12:05:00,87.45,87.66,87.4,87.65,18307.0,78.5658,78.7545,78.5209,78.7455,18307.0
2022-10-05 12:10:00,87.66,87.81,87.6,87.66,25479.0,78.7545,78.8892,78.7006,78.7545,25479.0
2022-10-05 12:15:00,87.68,87.83,87.65,87.76,18685.0,78.7725,78.9072,78.7455,78.8443,18685.0
2022-10-05 12:20:00,87.79,87.93,87.76,87.89,23278.0,78.8713,78.9971,78.8443,78.9611,23278.0
2022-10-05 12:25:00,87.88,87.88,87.73,87.77,17738.0,78.9521,78.9521,78.8174,78.8533,17738.0
2022-10-05 12:30:00,87.75,87.81,87.65,87.65,13656.0,78.8353,78.8892,78.7455,78.7455,13656.0
2022-10-05 12:35:00,87.66,87.76,87.62,87.74,24569.0,78.7545,78.8443,78.7185,78.8264,24569.0
2022-10-05 12:40:00,87.72,87.83,87.66,87.82,14038.0,78.8084,78.9072,78.7545,78.8982,14038.0
2022-10-05 12:45:00,87.8,88.02,87.79,88.01,19272.0,78.8803,79.0779,78.8713,79.0689,19272.0
2022-10-05 12:50:00,88.01,88.07,87.93,88.05,19248.0,79.0689,79.1228,78.9971,79.1049,19248.0
2022-10-05 12:55:00,88.08,88.08,87.96,87.98,21636.0,79.1318,79.1318,79.024,79.042,21636.0
2022-10-05 13:00:00,87.99,88.01,87.94,87.99,15291.0,79.051,79.0689,79.006,79.051,15291.0
2022-10-05 13:05:00,88.0,88.15,87.94,87.96,28305.0,79.0599,79.1947,79.006,79.024,28305.0
2022-10-05 13:10:00,87.97,88.05,87.96,88.05,15964.0,79.033,79.1049,79.024,79.1049,15964.0
2022-10-05 13:15:00,88.07,88.23,88.02,88.23,38972.0,79.1228,79.2666,79.0779,79.2666,38972.0
2022-10-05 13:20:00,88.28,88.42,88.25,88.33,24795.0,79.3115,79.4373,79.2845,79.3564,24795.0
2022-10-05 13:25:00,88.32,88.38,88.22,88.23,37190.0,79.3474,79.4013,79.2576,79.2666,37190.0
2022-10-05 13:30:00,88.23,88.25,88.12,88.16,14580.0,79.2666,79.2845,79.1678,79.2037,14580.0
2022-10-05 13:35:00,88.17,88.27,88.1,88.23,22845.0,79.2127,79.3025,79.1498,79.2666,22845.0
2022-10-05 13:40:00,88.22,88.33,88.18,88.32,22882.0,79.2576,79.3564,79.2217,79.3474,22882.0
2022-10-05 13:45:00,88.32,88.42,88.24,88.36,16541.0,79.3474,79.4373,79.2756,79.3834,16541.0
2022-10-05 13:50:00,88.35,88.38,88.24,88.25,16757.0,79.3744,79.4013,79.2756,79.2845,16757.0
2022-10-05 13:55:00,88.23,88.23,88.09,88.09,16806.0,79.2666,79.2666,79.1408,79.1408,16806.0
2022-10-05 14:00:00,88.09,88.24,88.08,88.19,46829.0,79.1408,79.2756,79.1318,79.2306,46829.0
2022-10-05 14:05:00,88.18,88.32,88.16,88.3,20661.0,79.2217,79.3474,79.2037,79.3295,20661.0
2022-10-05 14:10:00,88.29,88.43,88.29,88.3,13591.0,79.3205,79.4463,79.3205,79.3295,13591.0
2022-10-05 14:15:00,88.31,88.46,88.3,88.44,20715.0,79.3384,79.4732,79.3295,79.4552,20715.0
2022-10-05 14:20:00,88.42,88.45,88.33,88.36,15838.0,79.4373,79.4642,79.3564,79.3834,15838.0
2022-10-05 14:25:00,88.35,88.38,88.21,88.34,13640.0,79.3744,79.4013,79.2486,79.3654,13640.0
2022-10-05 14:30:00,88.33,88.33,88.1,88.12,15056.0,79.3564,79.3564,79.1498,79.1678,15056.0
2022-10-05 14:35:00,88.13,88.26,88.12,88.23,30492.0,79.1767,79.2935,79.1678,79.2666,30492.0
2022-10-05 14:40:00,88.22,88.22,88.12,88.13,14266.0,79.2576,79.2576,79.1678,79.1767,14266.0
2022-10-05 14:45:00,88.13,88.23,88.13,88.17,13396.0,79.1767,79.2666,79.1767,79.2127,13396.0
2022-10-05 14:50:00,88.17,88.33,88.15,88.19,14823.0,79.2127,79.3564,79.1947,79.2306,14823.0
2022-10-05 14:55:00,88.19,88.23,88.11,88.15,20890.0,79.2306,79.2666,79.1588,79.1947,20890.0
2022-10-05 15:00:00,88.17,88.41,88.17,88.36,23120.0,79.2127,79.4283,79.2127,79.3834,23120.0
2022-10-05 15:05:00,88.34,88.45,88.34,88.43,26316.0,79.3654,79.4642,79.3654,79.4463,26316.0
2022-10-05 15:10:00,88.43,88.5,88.35,88.49,23768.0,79.4463,79.5091,79.3744,79.5002,23768.0
2022-10-05 15:15:00,88.48,88.49,88.38,88.44,26083.0,79.4912,79.5002,79.4013,79.4552,26083.0
2022-10-05 15:20:00,88.42,88.42,88.3,88.33,18735.0,79.4373,79.4373,79.3295,79.3564,18735.0
2022-10-05 15:25:00,88.34,88.35,88.26,88.33,18958.0,79.3654,79.3744,79.2935,79.3564,18958.0
2022-10-05 15:30:00,88.33,88.38,88.17,88.18,24810.0,79.3564,79.4013,79.2127,79.2217,24810.0
2022-10-05 15:35:00,88.16,88.22,88.09,88.1,68320.0,79.2037,79.2576,79.1408,79.1498,68320.0
2022-10-05 15:40:00,88.08,88.09,87.85,87.96,38798.0,79.1318,79.1408,78.9252,79.024,38798.0
2022-10-05 15:45:00,87.95,88.0,87.86,87.93,52389.0,79.015,79.0599,78.9342,78.9971,52389.0
2022-10-05 15:50:00,87.92,87.92,87.56,87.64,93809.0,78.9881,78.9881,78.6646,78.7365,93809.0
2022-10-05 15:55:00,87.65,87.73,87.56,87.68,218585.0,78.7455,78.8174,78.6646,78.7725,218585.0
2022-10-06 09:30:00,87.48,87.67,86.55,86.67,55754.0,78.5928,78.7635,77.7573,77.8651,55754.0
2022-10-06 09:35:00,86.67,86.67,86.05,86.43,19588.0,77.8651,77.8651,77.308,77.6494,19588.0
2022-10-06 09:40:00,86.43,86.87,86.4,86.7,12809.0,77.6494,78.0447,77.6225,77.892,12809.0
2022-10-06 09:45:00,86.68,86.79,86.38,86.38,19988.0,77.874,77.9729,77.6045,77.6045,19988.0
2022-10-06 09:50:00,86.38,86.38,85.64,85.64,42232.0,77.6045,77.6045,76.9397,76.9397,42232.0
2022-10-06 09:55:00,85.63,85.67,85.38,85.43,37462.0,76.9307,76.9667,76.7061,76.751,37462.0
2022-10-06 10:00:00,85.35,85.64,85.23,85.54,34074.0,76.6792,76.9397,76.5714,76.8499,34074.0
2022-10-06 10:05:00,85.59,85.81,85.24,85.37,18542.0,76.8948,77.0924,76.5803,76.6971,18542.0
2022-10-06 10:10:00,85.39,85.55,85.15,85.47,45214.0,76.7151,76.8588,76.4995,76.787,45214.0
2022-10-06 10:15:00,85.47,85.6,85.36,85.45,27209.0,76.787,76.9038,76.6881,76.769,27209.0
2022-10-06 10:20:00,85.45,85.53,85.41,85.45,15403.0,76.769,76.8409,76.7331,76.769,15403.0
2022-10-06 10:25:00,85.5,85.5,85.05,85.14,38310.0,76.8139,76.8139,76.4096,76.4905,38310.0
2022-10-06 10:30:00,85.15,85.35,85.11,85.2,26487.0,76.4995,76.6792,76.4635,76.5444,26487.0
2022-10-06 10:35:00,85.21,85.28,85.14,85.2,45234.0,76.5534,76.6163,76.4905,76.5444,45234.0
2022-10-06 10:40:00,85.2,85.44,85.18,85.42,33835.0,76.5444,76.76,76.5264,76.742,33835.0
2022-10-06 10:45:00,85.39,85.57,85.33,85.52,52314.0,76.7151,76.8768,76.6612,76.8319,52314.0
2022-10-06 10:50:00,85.54,85.68,85.44,85.55,35342.0,76.8499,76.9756,76.76,76.8588,35342.0
2022-10-06 10:55:00,85.53,85.84,85.5,85.84,13593.0,76.8409,77.1194,76.8139,77.1194,13593.0
2022-10-06 11:00:00,85.86,85.93,85.54,85.58,19782.0,77.1373,77.2002,76.8499,76.8858,19782.0
2022-10-06 11:05:00,85.58,85.67,85.38,85.4,19826.0,76.8858,76.9667,76.7061,76.7241,19826.0
2022-10-06 11:10:00,85.4,85.4,85.25,85.29,19546.0,76.7241,76.7241,76.5893,76.6253,19546.0
2022-10-06 11:15:00,85.31,85.56,85.31,85.51,27078.0,76.6432,76.8678,76.6432,76.8229,27078.0
2022-10-06 11:20:00,85.49,85.5,85.35,85.49,22344.0,76.8049,76.8139,76.6792,76.8049,22344.0
2022-10-06 11:25:00,85.5,85.57,85.39,85.57,15482.0,76.8139,76.8768,76.7151,76.8768,15482.0
2022-10-06 11:30:00,85.56,85.56,85.34,85.36,10796.0,76.8678,76.8678,76.6702,76.6881,10796.0
2022-10-06 11:35:00,85.35,85.48,85.28,85.3,12325.0,76.6792,76.796,76.6163,76.6342,12325.0
2022-10-06 11:40:00,85.28,85.39,85.2,85.24,11512.0,76.6163,76.7151,76.5444,76.5803,11512.0
2022-10-06 11:45:00,85.25,85.27,85.2,85.23,29232.0,76.5893,76.6073,76.5444,76.5714,29232.0
2022-10-06 11:50:00,85.22,85.27,85.1,85.11,31671.0,76.5624,76.6073,76.4546,76.4635,31671.0
2022-10-06 11:55:00,85.13,85.17,84.72,84.72,32340.0,76.4815,76.5174,76.1132,76.1132,32340.0
2022-10-06 12:00:00,84.68,84.91,84.6,84.9,21027.0,76.0772,76.2839,76.0054,76.2749,21027.0
2022-10-06 12:05:00,84.91,84.96,84.74,84.78,16208.0,76.2839,76.3288,76.1311,76.1671,16208.0
2022-10-06 12:10:00,84.78,84.86,84.74,84.77,9128.0,76.1671,76.2389,76.1311,76.1581,9128.0
2022-10-06 12:15:00,84.8,84.81,84.7,84.77,11345.0,76.185,76.194,76.0952,76.1581,11345.0
2022-10-06 12:20:00,84.8,84.93,84.79,84.85,17207.0,76.185,76.3018,76.1761,76.23,17207.0
2022-10-06 12:25:00,84.85,84.96,84.84,84.93,5486.0,76.23,76.3288,76.221,76.3018,5486.0
2022-10-06 12:30:00,84.92,84.99,84.88,84.95,5860.0,76.2928,76.3557,76.2569,76.3198,5860.0
2022-10-06 12:35:00,84.94,84.95,84.83,84.86,12907.0,76.3108,76.3198,76.212,76.2389,12907.0
2022-10-06 12:40:00,84.85,84.97,84.84,84.97,9442.0,76.23,76.3378,76.221,76.3378,9442.0
2022-10-06 12:45:00,84.95,84.98,84.85,84.92,14352.0,76.3198,76.3467,76.23,76.2928,14352.0
2022-10-06 12:50:00,84.91,84.91,84.74,84.75,13858.0,76.2839,76.2839,76.1311,76.1401,13858.0
2022-10-06 12:55:00,84.75,84.78,84.65,84.78,12174.0,76.1401,76.1671,76.0503,76.1671,12174.0
2022-10-06 13:00:00,84.81,84.81,84.58,84.58,34158.0,76.194,76.194,75.9874,75.9874,34158.0
2022-10-06 13:05:00,84.59,84.61,84.52,84.54,28479.0,75.9964,76.0143,75.9335,75.9514,28479.0
2022-10-06 13:10:00,84.54,84.7,84.49,84.69,18387.0,75.9514,76.0952,75.9065,76.0862,18387.0
2022-10-06 13:15:00,84.69,84.72,84.64,84.64,16442.0,76.0862,76.1132,76.0413,76.0413,16442.0
2022-10-06 13:20:00,84.63,84.77,84.61,84.68,32598.0,76.0323,76.1581,76.0143,76.0772,32598.0
2022-10-06 13:25:00,84.68,84.72,84.52,84.62,13443.0,76.0772,76.1132,75.9335,76.0233,13443.0
2022-10-06 13:30:00,84.6,84.62,84.43,84.5,14526.0,76.0054,76.0233,75.8526,75.9155,14526.0
2022-10-06 13:35:00,84.5,84.54,84.31,84.35,18411.0,75.9155,75.9514,75.7448,75.7808,18411.0
2022-10-06 13:40:00,84.33,84.5,84.32,84.48,10006.0,75.7628,75.9155,75.7538,75.8975,10006.0
2022-10-06 13:45:00,84.46,84.56,84.44,84.52,21958.0,75.8796,75.9694,75.8616,75.9335,21958.0
2022-10-06 13:50:00,84.51,84.56,84.44,84.45,20150.0,75.9245,75.9694,75.8616,75.8706,20150.0
2022-10-06 13:55:00,84.44,84.55,84.44,84.49,16611.0,75.8616,75.9604,75.8616,75.9065,16611.0
2022-10-06 14:00:00,84.48,84.5,84.39,84.39,25148.0,75.8975,75.9155,75.8167,75.8167,25148.0
2022-10-06 14:05:00,84.41,84.41,84.3,84.34,22544.0,75.8347,75.8347,75.7358,75.7718,22544.0
2022-10-06 14:10:00,84.34,84.42,84.33,84.38,16204.0,75.7718,75.8436,75.7628,75.8077,16204.0
2022-10-06 14:15:00,84.39,84.41,84.2,84.21,32283.0,75.8167,75.8347,75.646,75.655,32283.0
2022-10-06 14:20:00,84.21,84.31,84.18,84.29,21317.0,75.655,75.7448,75.628,75.7268,21317.0
2022-10-06 14:25:00,84.3,84.5,84.3,84.45,27604.0,75.7358,75.9155,75.7358,75.8706,27604.0
2022-10-06 14:30:00,84.47,84.68,84.47,84.61,15265.0,75.8886,76.0772,75.8886,76.0143,15265.0
2022-10-06 14:35:00,84.63,84.76,84.63,84.67,10952.0,76.0323,76.1491,76.0323,76.0682,10952.0
2022-10-06 14:40:00,84.66,84.69,84.56,84.56,12670.0,76.0593,76.0862,75.9694,75.9694,12670.0
2022-10-06 14:45:00,84.56,84.61,84.41,84.43,26117.0,75.9694,76.0143,75.8347,75.8526,26117.0
2022-10-06 14:50:00,84.43,84.56,84.33,84.55,15151.0,75.8526,75.9694,75.7628,75.9604,15151.0
2022-10-06 14:55:00,84.54,84.7,84.44,84.45,15749.0,75.9514,76.0952,75.8616,75.8706,15749.0
2022-10-06 15:00:00,84.45,84.58,84.4,84.57,20369.0,75.8706,75.9874,75.8257,75.9784,20369.0
2022-10-06 15:05:00,84.55,84.56,84.46,84.54,36338.0,75.9604,75.9694,75.8796,75.9514,36338.0
2022-10-06 15:10:00,84.56,84.69,84.41,84.67,19829.0,75.9694,76.0862,75.8347,76.0682,19829.0
2022-10-06 15:15:00,84.68,84.78,84.62,84.76,87212.0,76.0772,76.1671,76.0233,76.1491,87212.0
2022-10-06 15:20:00,84.75,85.02,84.69,84.86,43510.0,76.1401,76.3827,76.0862,76.2389,43510.0
2022-10-06 15:25:00,84.88,85.01,84.82,84.97,60372.0,76.2569,76.3737,76.203,76.3378,60372.0
2022-10-06 15:30:00,84.98,84.98,84.65,84.68,30886.0,76.3467,76.3467,76.0503,76.0772,30886.0
2022-10-06 15:35:00,84.68,84.68,84.56,84.57,28952.0,76.0772,76.0772,75.9694,75.9784,28952.0
2022-10-06 15:40:00,84.56,84.67,84.48,84.59,63027.0,75.9694,76.0682,75.8975,75.9964,63027.0
2022-10-06 15:45:00,84.59,84.63,84.5,84.57,41991.0,75.9964,76.0323,75.9155,75.9784,41991.0
2022-10-06 15:50:00,84.56,84.66,84.5,84.65,94378.0,75.9694,76.0593,75.9155,76.0503,94378.0
2022-10-06 15:55:00,84.64,84.66,84.42,84.53,185856.0,76.0413,76.0593,75.8436,75.9425,185856.0
2022-10-07 09:30:00,84.55,84.88,83.93,84.21,70724.0,75.9604,76.2569,75.4034,75.655,70724.0
2022-10-07 09:35:00,84.34,84.42,84.11,84.34,12913.0,75.7718,75.8436,75.5651,75.7718,12913.0
2022-10-07 09:40:00,84.33,84.43,83.69,83.69,23754.0,75.7628,75.8526,75.1878,75.1878,23754.0
2022-10-07 09:45:00,83.72,84.13,83.66,84.12,25560.0,75.2148,75.5831,75.1609,75.5741,25560.0
2022-10-07 09:50:00,84.14,84.38,83.94,83.96,22208.0,75.5921,75.8077,75.4124,75.4304,22208.0
2022-10-07 09:55:00,83.84,84.22,83.82,84.22,21816.0,75.3226,75.664,75.3046,75.664,21816.0
2022-10-07 10:00:00,84.16,84.18,83.8,83.9,26017.0,75.6101,75.628,75.2866,75.3765,26017.0
2022-10-07 10:05:00,83.87,84.01,83.84,83.86,14797.0,75.3495,75.4753,75.3226,75.3405,14797.0
2022-10-07 10:10:00,83.86,84.04,83.79,83.84,17766.0,75.3405,75.5022,75.2776,75.3226,17766.0
2022-10-07 10:15:00,83.82,83.86,83.65,83.76,21009.0,75.3046,75.3405,75.1519,75.2507,21009.0
2022-10-07 10:20:00,83.75,83.86,83.71,83.75,11440.0,75.2417,75.3405,75.2058,75.2417,11440.0
2022-10-07 10:25:00,83.77,83.79,83.58,83.6,15286.0,75.2597,75.2776,75.089,75.1069,15286.0
2022-10-07 10:30:00,83.59,83.59,83.32,83.43,26665.0,75.098,75.098,74.8554,74.9542,26665.0
2022-10-07 10:35:00,83.42,83.48,83.33,83.41,9826.0,74.9452,74.9991,74.8644,74.9362,9826.0
2022-10-07 10:40:00,83.42,83.61,83.42,83.61,14989.0,74.9452,75.1159,74.9452,75.1159,14989.0
2022-10-07 10:45:00,83.62,83.72,83.54,83.59,15885.0,75.1249,75.2148,75.053,75.098,15885.0
2022-10-07 10:50:00,83.58,83.7,83.5,83.68,11636.0,75.089,75.1968,75.0171,75.1788,11636.0
2022-10-07 10:55:00,83.7,83.73,83.61,83.69,18669.0,75.1968,75.2237,75.1159,75.1878,18669.0
2022-10-07 11:00:00,83.72,83.96,83.62,83.93,18224.0,75.2148,75.4304,75.1249,75.4034,18224.0
2022-10-07 11:05:00,83.92,83.94,83.69,83.74,11468.0,75.3944,75.4124,75.1878,75.2327,11468.0
2022-10-07 11:10:00,83.74,83.88,83.74,83.85,13882.0,75.2327,75.3585,75.2327,75.3315,13882.0
2022-10-07 11:15:00,83.87,83.91,83.78,83.78,12082.0,75.3495,75.3855,75.2687,75.2687,12082.0
2022-10-07 11:20:00,83.75,83.93,83.69,83.89,10484.0,75.2417,75.4034,75.1878,75.3675,10484.0
2022-10-07 11:25:00,83.9,83.98,83.82,83.89,6650.0,75.3765,75.4483,75.3046,75.3675,6650.0
2022-10-07 11:30:00,83.92,83.96,83.73,83.79,18083.0,75.3944,75.4304,75.2237,75.2776,18083.0
2022-10-07 11:35:00,83.78,83.85,83.73,83.76,8728.0,75.2687,75.3315,75.2237,75.2507,8728.0
2022-10-07 11:40:00,83.74,83.78,83.61,83.73,13943.0,75.2327,75.2687,75.1159,75.2237,13943.0
2022-10-07 11:45:00,83.73,83.83,83.59,83.62,14742.0,75.2237,75.3136,75.098,75.1249,14742.0
2022-10-07 11:50:00,83.6,83.66,83.48,83.48,32582.0,75.1069,75.1609,74.9991,74.9991,32582.0
2022-10-07 11:55:00,83.47,83.51,83.44,83.44,12968.0,74.9902,75.0261,74.9632,74.9632,12968.0
2022-10-07 12:00:00,83.4,83.4,83.29,83.38,11755.0,74.9273,74.9273,74.8284,74.9093,11755.0
2022-10-07 12:05:00,83.36,83.47,83.35,83.44,7266.0,74.8913,74.9902,74.8823,74.9632,7266.0
2022-10-07 12:10:00,83.44,83.45,83.33,83.33,16862.0,74.9632,74.9722,74.8644,74.8644,16862.0
2022-10-07 12:15:00,83.32,83.38,83.31,83.31,17794.0,74.8554,74.9093,74.8464,74.8464,17794.0
2022-10-07 12:20:00,83.28,83.32,83.2,83.23,10128.0,74.8195,74.8554,74.7476,74.7745,10128.0
2022-10-07 12:25:00,83.22,83.28,83.19,83.21,9305.0,74.7656,74.8195,74.7386,74.7566,9305.0
2022-10-07 12:30:00,83.22,83.26,83.18,83.21,10601.0,74.7656,74.8015,74.7296,74.7566,10601.0
2022-10-07 12:35:00,83.2,83.24,83.14,83.23,12504.0,74.7476,74.7835,74.6937,74.7745,12504.0
2022-10-07 12:40:00,83.2,83.24,83.11,83.11,12666.0,74.7476,74.7835,74.6667,74.6667,12666.0
2022-10-07 12:45:00,83.11,83.19,83.06,83.18,9079.0,74.6667,74.7386,74.6218,74.7296,9079.0
2022-10-07 12:50:00,83.17,83.18,83.09,83.13,11706.0,74.7206,74.7296,74.6488,74.6847,11706.0
2022-10-07 12:55:00,83.14,83.14,83.06,83.06,16244.0,74.6937,74.6937,74.6218,74.6218,16244.0
2022-10-07 13:00:00,83.04,83.04,82.92,82.99,13156.0,74.6038,74.6038,74.496,74.5589,13156.0
2022-10-07 13:05:00,82.98,83.0,82.87,82.91,13188.0,74.5499,74.5679,74.4511,74.487,13188.0
2022-10-07 13:10:00,82.91,82.94,82.87,82.93,11593.0,74.487,74.514,74.4511,74.505,11593.0
2022-10-07 13:15:00,82.95,83.12,82.93,83.12,9424.0,74.523,74.6757,74.505,74.6757,9424.0
2022-10-07 13:20:00,83.09,83.09,82.92,82.93,16366.0,74.6488,74.6488,74.496,74.505,16366.0
2022-10-07 13:25:00,82.93,83.06,82.91,82.98,14419.0,74.505,74.6218,74.487,74.5499,14419.0
2022-10-07 13:30:00,82.98,82.99,82.82,82.84,12886.0,74.5499,74.5589,74.4062,74.4242,12886.0
2022-10-07 13:35:00,82.83,82.97,82.8,82.91,40959.0,74.4152,74.5409,74.3882,74.487,40959.0
2022-10-07 13:40:00,82.93,83.08,82.93,83.02,62929.0,74.505,74.6398,74.505,74.5859,62929.0
2022-10-07 13:45:00,83.03,83.04,82.93,82.97,39326.0,74.5949,74.6038,74.505,74.5409,39326.0
2022-10-07 13:50:00,82.96,83.12,82.96,83.0,45645.0,74.532,74.6757,74.532,74.5679,45645.0
2022-10-07 13:55:00,83.0,83.06,82.96,83.02,12319.0,74.5679,74.6218,74.532,74.5859,12319.0
2022-10-07 14:00:00,83.0,83.17,82.99,83.13,32406.0,74.5679,74.7206,74.5589,74.6847,32406.0
2022-10-07 14:05:00,83.13,83.14,83.08,83.13,12946.0,74.6847,74.6937,74.6398,74.6847,12946.0
2022-10-07 14:10:00,83.11,83.14,83.04,83.14,15551.0,74.6667,74.6937,74.6038,74.6937,15551.0
2022-10-07 14:15:00,83.13,83.27,83.13,83.16,26406.0,74.6847,74.8105,74.6847,74.7116,26406.0
2022-10-07 14:20:00,83.15,83.18,83.06,83.12,14843.0,74.7027,74.7296,74.6218,74.6757,14843.0
2022-10-07 14:25:00,83.13,83.19,83.08,83.09,26672.0,74.6847,74.7386,74.6398,74.6488,26672.0
2022-10-07 14:30:00,83.1,83.1,82.94,83.01,12898.0,74.6577,74.6577,74.514,74.5769,12898.0
2022-10-07 14:35:00,83.0,83.0,82.91,82.92,9633.0,74.5679,74.5679,74.487,74.496,9633.0
2022-10-07 14:40:00,82.94,82.94,82.81,82.87,20000.0,74.514,74.514,74.3972,74.4511,20000.0
2022-10-07 14:45:00,82.9,82.98,82.85,82.98,15762.0,74.4781,74.5499,74.4331,74.5499,15762.0
2022-10-07 14:50:00,82.98,83.0,82.95,82.98,19492.0,74.5499,74.5679,74.523,74.5499,19492.0
2022-10-07 14:55:00,82.99,83.06,82.93,82.98,33607.0,74.5589,74.6218,74.505,74.5499,33607.0
2022-10-07 15:00:00,82.98,83.12,82.96,83.08,40633.0,74.5499,74.6757,74.532,74.6398,40633.0
2022-10-07 15:05:00,83.08,83.09,82.84,82.84,22295.0,74.6398,74.6488,74.4242,74.4242,22295.0
2022-10-07 15:10:00,82.85,82.92,82.85,82.86,41471.0,74.4331,74.496,74.4331,74.4421,41471.0
2022-10-07 15:15:00,82.87,82.91,82.82,82.88,58154.0,74.4511,74.487,74.4062,74.4601,58154.0
2022-10-07 15:20:00,82.87,82.92,82.84,82.92,26540.0,74.4511,74.496,74.4242,74.496,26540.0
2022-10-07 15:25:00,82.93,82.93,82.69,82.71,48332.0,74.505,74.505,74.2894,74.3074,48332.0
2022-10-07 15:30:00,82.71,82.71,82.58,82.6,68044.0,74.3074,74.3074,74.1906,74.2085,68044.0
2022-10-07 15:35:00,82.6,82.82,82.57,82.82,53267.0,74.2085,74.4062,74.1816,74.4062,53267.0
2022-10-07 15:40:00,82.8,82.98,82.77,82.89,47391.0,74.3882,74.5499,74.3613,74.4691,47391.0
2022-10-07 15:45:00,82.9,82.92,82.75,82.78,36149.0,74.4781,74.496,74.3433,74.3703,36149.0
2022-10-07 15:50:00,82.8,82.99,82.8,82.95,88941.0,74.3882,74.5589,74.3882,74.523,88941.0
2022-10-07 15:55:00,82.96,83.07,82.79,82.99,233745.0,74.532,74.6308,74.3792,74.5589,233745.0
2022-10-10 09:30:00,83.25,84.35,83.22,84.35,92037.0,74.7925,75.7808,74.7656,75.7808,92037.0
2022-10-10 09:35:00,84.38,84.81,84.31,84.6,36930.0,75.8077,76.194,75.7448,76.0054,36930.0
2022-10-10 09:40:00,84.6,84.65,83.7,84.03,84955.0,76.0054,76.0503,75.1968,75.4933,84955.0
2022-10-10 09:45:00,84.06,84.14,83.87,84.04,51949.0,75.5202,75.5921,75.3495,75.5022,51949.0
2022-10-10 09:50:00,84.04,84.34,83.96,84.32,33114.0,75.5022,75.7718,75.4304,75.7538,33114.0
2022-10-10 09:55:00,84.32,84.48,84.18,84.27,40276.0,75.7538,75.8975,75.628,75.7089,40276.0
2022-10-10 10:00:00,84.25,84.39,83.99,84.39,37826.0,75.6909,75.8167,75.4573,75.8167,37826.0
2022-10-10 10:05:00,84.39,84.44,84.11,84.21,45965.0,75.8167,75.8616,75.5651,75.655,45965.0
2022-10-10 10:10:00,84.17,84.26,83.89,84.03,89770.0,75.619,75.6999,75.3675,75.4933,89770.0
2022-10-10 10:15:00,84.02,84.23,83.96,84.23,18363.0,75.4843,75.6729,75.4304,75.6729,18363.0
2022-10-10 10:20:00,84.21,84.38,84.17,84.32,30264.0,75.655,75.8077,75.619,75.7538,30264.0
2022-10-10 10:25:00,84.34,84.63,84.28,84.6,29529.0,75.7718,76.0323,75.7179,76.0054,29529.0
2022-10-10 10:30:00,84.59,84.62,84.3,84.41,51328.0,75.9964,76.0233,75.7358,75.8347,51328.0
2022-10-10 10:35:00,84.4,84.5,84.14,84.15,19731.0,75.8257,75.9155,75.5921,75.6011,19731.0
2022-10-10 10:40:00,84.17,84.21,83.95,84.07,22092.0,75.619,75.655,75.4214,75.5292,22092.0
2022-10-10 10:45:00,84.08,84.21,83.99,84.02,18387.0,75.5382,75.655,75.4573,75.4843,18387.0
2022-10-10 10:50:00,83.98,84.09,83.96,84.07,19964.0,75.4483,75.5472,75.4304,75.5292,19964.0
2022-10-10 10:55:00,84.07,84.39,84.01,84.35,41446.0,75.5292,75.8167,75.4753,75.7808,41446.0
2022-10-10 11:00:00,84.31,84.34,84.15,84.2,25323.0,75.7448,75.7718,75.6011,75.646,25323.0
2022-10-10 11:05:00,84.19,84.24,84.02,84.06,82945.0,75.637,75.6819,75.4843,75.5202,82945.0
2022-10-10 11:10:00,84.06,84.3,84.0,84.24,24511.0,75.5202,75.7358,75.4663,75.6819,24511.0
2022-10-10 11:15:00,84.22,84.31,84.18,84.28,17193.0,75.664,75.7448,75.628,75.7179,17193.0
2022-10-10 11:20:00,84.27,84.64,84.25,84.58,18031.0,75.7089,76.0413,75.6909,75.9874,18031.0
2022-10-10 11:25:00,84.58,84.58,84.41,84.49,13183.0,75.9874,75.9874,75.8347,75.9065,13183.0
2022-10-10 11:30:00,84.48,84.6,84.41,84.58,16440.0,75.8975,76.0054,75.8347,75.9874,16440.0
2022-10-10 11:35:00,84.56,84.63,84.47,84.5,23458.0,75.9694,76.0323,75.8886,75.9155,23458.0
2022-10-10 11:40:00,84.47,84.5,84.4,84.5,10641.0,75.8886,75.9155,75.8257,75.9155,10641.0
2022-10-10 11:45:00,84.5,84.63,84.45,84.58,14468.0,75.9155,76.0323,75.8706,75.9874,14468.0
2022-10-10 11:50:00,84.56,84.68,84.51,84.62,15209.0,75.9694,76.0772,75.9245,76.0233,15209.0
2022-10-10 11:55:00,84.58,84.67,84.51,84.52,28909.0,75.9874,76.0682,75.9245,75.9335,28909.0
2022-10-10 12:00:00,84.51,84.57,84.51,84.52,13700.0,75.9245,75.9784,75.9245,75.9335,13700.0
2022-10-10 12:05:00,84.53,84.59,84.36,84.38,12258.0,75.9425,75.9964,75.7897,75.8077,12258.0
2022-10-10 12:10:00,84.37,84.38,84.28,84.35,15758.0,75.7987,75.8077,75.7179,75.7808,15758.0
2022-10-10 12:15:00,84.34,84.4,84.28,84.29,20121.0,75.7718,75.8257,75.7179,75.7268,20121.0
2022-10-10 12:20:00,84.27,84.34,84.2,84.34,11764.0,75.7089,75.7718,75.646,75.7718,11764.0
2022-10-10 12:25:00,84.34,84.37,84.26,84.31,16172.0,75.7718,75.7987,75.6999,75.7448,16172.0
2022-10-10 12:30:00,84.32,84.41,84.31,84.4,12310.0,75.7538,75.8347,75.7448,75.8257,12310.0
2022-10-10 12:35:00,84.41,84.53,84.41,84.53,14458.0,75.8347,75.9425,75.8347,75.9425,14458.0
2022-10-10 12:40:00,84.53,84.54,84.39,84.48,13806.0,75.9425,75.9514,75.8167,75.8975,13806.0
2022-10-10 12:45:00,84.49,84.54,84.42,84.42,13120.0,75.9065,75.9514,75.8436,75.8436,13120.0
2022-10-10 12:50:00,84.41,84.42,84.23,84.33,14990.0,75.8347,75.8436,75.6729,75.7628,14990.0
2022-10-10 12:55:00,84.33,84.39,84.27,84.37,19341.0,75.7628,75.8167,75.7089,75.7987,19341.0
2022-10-10 13:00:00,84.37,84.44,84.31,84.44,16818.0,75.7987,75.8616,75.7448,75.8616,16818.0
2022-10-10 13:05:00,84.44,84.47,84.39,84.4,9349.0,75.8616,75.8886,75.8167,75.8257,9349.0
2022-10-10 13:10:00,84.39,84.49,84.27,84.49,17025.0,75.8167,75.9065,75.7089,75.9065,17025.0
2022-10-10 13:15:00,84.48,84.51,84.38,84.42,16243.0,75.8975,75.9245,75.8077,75.8436,16243.0
2022-10-10 13:20:00,84.42,84.6,84.42,84.56,21528.0,75.8436,76.0054,75.8436,75.9694,21528.0
2022-10-10 13:25:00,84.55,84.71,84.55,84.68,15061.0,75.9604,76.1042,75.9604,76.0772,15061.0
2022-10-10 13:30:00,84.69,84.76,84.63,84.72,21960.0,76.0862,76.1491,76.0323,76.1132,21960.0
2022-10-10 13:35:00,84.72,84.74,84.61,84.66,17034.0,76.1132,76.1311,76.0143,76.0593,17034.0
2022-10-10 13:40:00,84.66,84.68,84.59,84.59,10887.0,76.0593,76.0772,75.9964,75.9964,10887.0
2022-10-10 13:45:00,84.58,84.86,84.56,84.82,27315.0,75.9874,76.2389,75.9694,76.203,27315.0
2022-10-10 13:50:00,84.8,84.93,84.78,84.9,22471.0,76.185,76.3018,76.1671,76.2749,22471.0
2022-10-10 13:55:00,84.89,84.91,84.81,84.87,18285.0,76.2659,76.2839,76.194,76.2479,18285.0
2022-10-10 14:00:00,84.89,84.95,84.85,84.9,18982.0,76.2659,76.3198,76.23,76.2749,18982.0
2022-10-10 14:05:00,84.89,84.96,84.78,84.95,24860.0,76.2659,76.3288,76.1671,76.3198,24860.0
2022-10-10 14:10:00,84.94,84.99,84.87,84.94,33254.0,76.3108,76.3557,76.2479,76.3108,33254.0
2022-10-10 14:15:00,84.94,84.97,84.82,84.85,17267.0,76.3108,76.3378,76.203,76.23,17267.0
2022-10-10 14:20:00,84.85,84.87,84.74,84.79,21764.0,76.23,76.2479,76.1311,76.1761,21764.0
2022-10-10 14:25:00,84.8,84.82,84.74,84.79,15315.0,76.185,76.203,76.1311,76.1761,15315.0
2022-10-10 14:30:00,84.77,84.9,84.75,84.86,20289.0,76.1581,76.2749,76.1401,76.2389,20289.0
2022-10-10 14:35:00,84.86,84.88,84.77,84.86,13429.0,76.2389,76.2569,76.1581,76.2389,13429.0
2022-10-10 14:40:00,84.86,84.87,84.75,84.76,18813.0,76.2389,76.2479,76.1401,76.1491,18813.0
2022-10-10 14:45:00,84.77,84.77,84.56,84.58,11951.0,76.1581,76.1581,75.9694,75.9874,11951.0
2022-10-10 14:50:00,84.56,84.65,84.51,84.56,12545.0,75.9694,76.0503,75.9245,75.9694,12545.0
2022-10-10 14:55:00,84.57,84.59,84.49,84.52,38402.0,75.9784,75.9964,75.9065,75.9335,38402.0
2022-10-10 15:00:00,84.51,84.58,84.41,84.51,48096.0,75.9245,75.9874,75.8347,75.9245,48096.0
2022-10-10 15:05:00,84.51,84.56,84.41,84.56,20751.0,75.9245,75.9694,75.8347,75.9694,20751.0
2022-10-10 15:10:00,84.54,84.77,84.53,84.77,23541.0,75.9514,76.1581,75.9425,76.1581,23541.0
2022-10-10 15:15:00,84.77,84.8,84.59,84.67,26534.0,76.1581,76.185,75.9964,76.0682,26534.0
2022-10-10 15:20:00,84.69,84.77,84.6,84.72,33011.0,76.0862,76.1581,76.0054,76.1132,33011.0
2022-10-10 15:25:00,84.72,84.72,84.5,84.52,48501.0,76.1132,76.1132,75.9155,75.9335,48501.0
2022-10-10 15:30:00,84.51,84.61,84.46,84.57,34354.0,75.9245,76.0143,75.8796,75.9784,34354.0
2022-10-10 15:35:00,84.58,84.75,84.54,84.67,63065.0,75.9874,76.1401,75.9514,76.0682,63065.0
2022-10-10 15:40:00,84.67,84.71,84.51,84.58,48053.0,76.0682,76.1042,75.9245,75.9874,48053.0
2022-10-10 15:45:00,84.58,84.73,84.56,84.71,99898.0,75.9874,76.1221,75.9694,76.1042,99898.0
2022-10-10 15:50:00,84.7,84.79,84.49,84.58,162757.0,76.0952,76.1761,75.9065,75.9874,162757.0
2022-10-10 15:55:00,84.56,84.58,84.32,84.45,326641.0,75.9694,75.9874,75.7538,75.8706,326641.0
2022-10-11 09:30:00,84.31,84.69,84.18,84.45,59645.0,75.7448,76.0862,75.628,75.8706,59645.0
2022-10-11 09:35:00,84.37,84.8,84.25,84.8,25663.0,75.7987,76.185,75.6909,76.185,25663.0
2022-10-11 09:40:00,84.78,85.28,84.77,85.09,42830.0,76.1671,76.6163,76.1581,76.4456,42830.0
2022-10-11 09:45:00,85.1,85.27,84.65,85.0,34135.0,76.4546,76.6073,76.0503,76.3647,34135.0
2022-10-11 09:50:00,84.98,85.37,84.98,85.37,22415.0,76.3467,76.6971,76.3467,76.6971,22415.0
2022-10-11 09:55:00,85.4,85.59,85.4,85.51,31319.0,76.7241,76.8948,76.7241,76.8229,31319.0
2022-10-11 10:00:00,85.52,85.57,85.27,85.54,27893.0,76.8319,76.8768,76.6073,76.8499,27893.0
2022-10-11 10:05:00,85.59,85.79,85.53,85.54,41807.0,76.8948,77.0745,76.8409,76.8499,41807.0
2022-10-11 10:10:00,85.54,85.72,85.34,85.7,25832.0,76.8499,77.0116,76.6702,76.9936,25832.0
2022-10-11 10:15:00,85.7,85.76,85.54,85.55,22403.0,76.9936,77.0475,76.8499,76.8588,22403.0
2022-10-11 10:20:00,85.55,85.59,85.14,85.15,27900.0,76.8588,76.8948,76.4905,76.4995,27900.0
2022-10-11 10:25:00,85.15,85.34,85.12,85.23,29398.0,76.4995,76.6702,76.4725,76.5714,29398.0
2022-10-11 10:30:00,85.24,85.25,85.05,85.14,15933.0,76.5803,76.5893,76.4096,76.4905,15933.0
2022-10-11 10:35:00,85.16,85.47,85.15,85.43,11496.0,76.5085,76.787,76.4995,76.751,11496.0
2022-10-11 10:40:00,85.45,85.56,85.34,85.56,19958.0,76.769,76.8678,76.6702,76.8678,19958.0
2022-10-11 10:45:00,85.56,85.59,85.43,85.5,8707.0,76.8678,76.8948,76.751,76.8139,8707.0
2022-10-11 10:50:00,85.51,85.54,85.39,85.42,9912.0,76.8229,76.8499,76.7151,76.742,9912.0
2022-10-11 10:55:00,85.42,85.48,85.24,85.24,31112.0,76.742,76.796,76.5803,76.5803,31112.0
2022-10-11 11:00:00,85.25,85.52,85.15,85.42,45861.0,76.5893,76.8319,76.4995,76.742,45861.0
2022-10-11 11:05:00,85.41,85.41,85.23,85.31,14998.0,76.7331,76.7331,76.5714,76.6432,14998.0
2022-10-11 11:10:00,85.33,85.37,85.24,85.35,16056.0,76.6612,76.6971,76.5803,76.6792,16056.0
2022-10-11 11:15:00,85.36,85.54,85.29,85.44,25620.0,76.6881,76.8499,76.6253,76.76,25620.0
2022-10-11 11:20:00,85.42,85.47,85.24,85.41,18377.0,76.742,76.787,76.5803,76.7331,18377.0
2022-10-11 11:25:00,85.41,85.41,85.26,85.33,18913.0,76.7331,76.7331,76.5983,76.6612,18913.0
2022-10-11 11:30:00,85.33,85.39,85.2,85.28,17561.0,76.6612,76.7151,76.5444,76.6163,17561.0
2022-10-11 11:35:00,85.29,85.3,85.16,85.21,15081.0,76.6253,76.6342,76.5085,76.5534,15081.0
2022-10-11 11:40:00,85.23,85.46,85.22,85.45,15434.0,76.5714,76.778,76.5624,76.769,15434.0
2022-10-11 11:45:00,85.46,85.51,85.32,85.42,20624.0,76.778,76.8229,76.6522,76.742,20624.0
2022-10-11 11:50:00,85.43,85.48,85.34,85.35,14499.0,76.751,76.796,76.6702,76.6792,14499.0
2022-10-11 11:55:00,85.35,85.42,85.31,85.35,13543.0,76.6792,76.742,76.6432,76.6792,13543.0
2022-10-11 12:00:00,85.32,85.33,85.19,85.23,18584.0,76.6522,76.6612,76.5354,76.5714,18584.0
2022-10-11 12:05:00,85.23,85.31,85.17,85.2,21423.0,76.5714,76.6432,76.5174,76.5444,21423.0
2022-10-11 12:10:00,85.22,85.31,85.21,85.25,10150.0,76.5624,76.6432,76.5534,76.5893,10150.0
2022-10-11 12:15:00,85.25,85.44,85.23,85.44,17663.0,76.5893,76.76,76.5714,76.76,17663.0
2022-10-11 12:20:00,85.45,85.58,85.45,85.51,28224.0,76.769,76.8858,76.769,76.8229,28224.0
2022-10-11 12:25:00,85.52,85.52,85.4,85.43,16056.0,76.8319,76.8319,76.7241,76.751,16056.0
2022-10-11 12:30:00,85.45,85.55,85.44,85.53,9314.0,76.769,76.8588,76.76,76.8409,9314.0
2022-10-11 12:35:00,85.54,85.55,85.39,85.43,9173.0,76.8499,76.8588,76.7151,76.751,9173.0
2022-10-11 12:40:00,85.44,85.62,85.41,85.61,18415.0,76.76,76.9217,76.7331,76.9127,18415.0
2022-10-11 12:45:00,85.59,85.65,85.52,85.58,12527.0,76.8948,76.9487,76.8319,76.8858,12527.0
2022-10-11 12:50:00,85.58,85.69,85.55,85.61,26418.0,76.8858,76.9846,76.8588,76.9127,26418.0
2022-10-11 12:55:00,85.61,85.7,85.59,85.7,43514.0,76.9127,76.9936,76.8948,76.9936,43514.0
2022-10-11 13:00:00,85.69,85.84,85.69,85.76,17520.0,76.9846,77.1194,76.9846,77.0475,17520.0
2022-10-11 13:05:00,85.76,85.95,85.69,85.93,74314.0,77.0475,77.2182,76.9846,77.2002,74314.0
2022-10-11 13:10:00,85.92,85.95,85.78,85.81,31347.0,77.1913,77.2182,77.0655,77.0924,31347.0
2022-10-11 13:15:00,85.8,85.95,85.76,85.92,13785.0,77.0834,77.2182,77.0475,77.1913,13785.0
2022-10-11 13:20:00,85.91,86.05,85.89,86.04,25127.0,77.1823,77.308,77.1643,77.2991,25127.0
2022-10-11 13:25:00,86.05,86.09,85.9,85.93,20056.0,77.308,77.344,77.1733,77.2002,20056.0
2022-10-11 13:30:00,85.92,86.02,85.85,86.0,13774.0,77.1913,77.2811,77.1284,77.2631,13774.0
2022-10-11 13:35:00,86.0,86.09,85.97,86.07,15416.0,77.2631,77.344,77.2362,77.326,15416.0
2022-10-11 13:40:00,86.08,86.14,86.02,86.1,13063.0,77.335,77.3889,77.2811,77.353,13063.0
2022-10-11 13:45:00,86.09,86.19,86.01,86.04,14426.0,77.344,77.4338,77.2721,77.2991,14426.0
2022-10-11 13:50:00,86.04,86.14,86.02,86.1,11229.0,77.2991,77.3889,77.2811,77.353,11229.0
2022-10-11 13:55:00,86.11,86.12,85.98,86.01,23730.0,77.362,77.3709,77.2452,77.2721,23730.0
2022-10-11 14:00:00,86.0,86.07,85.95,86.02,18636.0,77.2631,77.326,77.2182,77.2811,18636.0
2022-10-11 14:05:00,86.0,86.06,85.85,85.87,18892.0,77.2631,77.317,77.1284,77.1463,18892.0
2022-10-11 14:10:00,85.81,85.83,85.75,85.81,16611.0,77.0924,77.1104,77.0385,77.0924,16611.0
2022-10-11 14:15:00,85.8,85.82,85.69,85.69,16631.0,77.0834,77.1014,76.9846,76.9846,16631.0
2022-10-11 14:20:00,85.68,85.79,85.68,85.78,18050.0,76.9756,77.0745,76.9756,77.0655,18050.0
2022-10-11 14:25:00,85.78,85.84,85.7,85.78,14817.0,77.0655,77.1194,76.9936,77.0655,14817.0
2022-10-11 14:30:00,85.77,85.99,85.76,85.96,21115.0,77.0565,77.2541,77.0475,77.2272,21115.0
2022-10-11 14:35:00,85.95,85.95,85.82,85.88,15811.0,77.2182,77.2182,77.1014,77.1553,15811.0
2022-10-11 14:40:00,85.88,85.92,85.63,85.63,11326.0,77.1553,77.1913,76.9307,76.9307,11326.0
2022-10-11 14:45:00,85.6,85.68,85.5,85.54,73726.0,76.9038,76.9756,76.8139,76.8499,73726.0
2022-10-11 14:50:00,85.56,85.58,85.39,85.4,55327.0,76.8678,76.8858,76.7151,76.7241,55327.0
2022-10-11 14:55:00,85.4,85.42,84.95,85.01,65386.0,76.7241,76.742,76.3198,76.3737,65386.0
2022-10-11 15:00:00,84.99,85.15,84.97,85.04,76162.0,76.3557,76.4995,76.3378,76.4007,76162.0
2022-10-11 15:05:00,85.04,85.13,84.92,85.01,51971.0,76.4007,76.4815,76.2928,76.3737,51971.0
2022-10-11 15:10:00,85.01,85.05,84.88,85.0,57069.0,76.3737,76.4096,76.2569,76.3647,57069.0
2022-10-11 15:15:00,85.0,85.09,84.81,85.06,37723.0,76.3647,76.4456,76.194,76.4186,37723.0
2022-10-11 15:20:00,85.09,85.18,85.06,85.16,39556.0,76.4456,76.5264,76.4186,76.5085,39556.0
2022-10-11 15:25:00,85.18,85.19,84.87,85.01,50566.0,76.5264,76.5354,76.2479,76.3737,50566.0
2022-10-11 15:30:00,85.01,85.03,84.86,84.93,39708.0,76.3737,76.3917,76.2389,76.3018,39708.0
2022-10-11 15:35:00,84.93,85.16,84.92,85.16,48553.0,76.3018,76.5085,76.2928,76.5085,48553.0
2022-10-11 15:40:00,85.16,85.16,85.03,85.13,48207.0,76.5085,76.5085,76.3917,76.4815,48207.0
2022-10-11 15:45:00,85.14,85.19,85.06,85.14,67753.0,76.4905,76.5354,76.4186,76.4905,67753.0
2022-10-11 15:50:00,85.14,85.14,84.83,84.86,126758.0,76.4905,76.4905,76.212,76.2389,126758.0
2022-10-11 15:55:00,84.86,84.96,84.8,84.88,230284.0,76.2389,76.3288,76.185,76.2569,230284.0
2022-10-12 09:30:00,84.87,84.87,84.19,84.31,46230.0,76.2479,76.2479,75.637,75.7448,46230.0
2022-10-12 09:35:00,84.49,84.82,84.46,84.49,11534.0,75.9065,76.203,75.8796,75.9065,11534.0
2022-10-12 09:40:00,84.5,84.72,84.34,84.59,9940.0,75.9155,76.1132,75.7718,75.9964,9940.0
2022-10-12 09:45:00,84.62,84.65,84.25,84.34,6243.0,76.0233,76.0503,75.6909,75.7718,6243.0
2022-10-12 09:50:00,84.36,84.36,84.19,84.19,18015.0,75.7897,75.7897,75.637,75.637,18015.0
2022-10-12 09:55:00,84.18,84.3,84.08,84.08,16491.0,75.628,75.7358,75.5382,75.5382,16491.0
2022-10-12 10:00:00,84.08,84.14,83.94,84.12,22119.0,75.5382,75.5921,75.4124,75.5741,22119.0
2022-10-12 10:05:00,84.15,84.29,84.08,84.25,11534.0,75.6011,75.7268,75.5382,75.6909,11534.0
2022-10-12 10:10:00,84.26,84.26,84.06,84.09,16246.0,75.6999,75.6999,75.5202,75.5472,16246.0
2022-10-12 10:15:00,84.07,84.16,84.07,84.12,8685.0,75.5292,75.6101,75.5292,75.5741,8685.0
2022-10-12 10:20:00,84.11,84.15,83.96,84.13,11929.0,75.5651,75.6011,75.4304,75.5831,11929.0
2022-10-12 10:25:00,84.12,84.24,84.04,84.18,8258.0,75.5741,75.6819,75.5022,75.628,8258.0
2022-10-12 10:30:00,84.15,84.32,84.15,84.18,13269.0,75.6011,75.7538,75.6011,75.628,13269.0
2022-10-12 10:35:00,84.15,84.17,84.07,84.08,10367.0,75.6011,75.619,75.5292,75.5382,10367.0
2022-10-12 10:40:00,84.1,84.19,84.08,84.08,10109.0,75.5561,75.637,75.5382,75.5382,10109.0
2022-10-12 10:45:00,84.09,84.19,84.05,84.17,12742.0,75.5472,75.637,75.5112,75.619,12742.0
2022-10-12 10:50:00,84.19,84.23,84.08,84.19,16351.0,75.637,75.6729,75.5382,75.637,16351.0
2022-10-12 10:55:00,84.16,84.16,83.92,83.92,13524.0,75.6101,75.6101,75.3944,75.3944,13524.0
2022-10-12 11:00:00,83.92,83.99,83.83,83.85,10680.0,75.3944,75.4573,75.3136,75.3315,10680.0
2022-10-12 11:05:00,83.87,83.92,83.78,83.81,6660.0,75.3495,75.3944,75.2687,75.2956,6660.0
2022-10-12 11:10:00,83.8,83.86,83.68,83.68,10787.0,75.2866,75.3405,75.1788,75.1788,10787.0
2022-10-12 11:15:00,83.68,83.69,83.57,83.65,16797.0,75.1788,75.1878,75.08,75.1519,16797.0
2022-10-12 11:20:00,83.63,83.63,83.48,83.52,10657.0,75.1339,75.1339,74.9991,75.0351,10657.0
2022-10-12 11:25:00,83.5,83.56,83.45,83.56,8099.0,75.0171,75.071,74.9722,75.071,8099.0
2022-10-12 11:30:00,83.56,83.61,83.43,83.48,8840.0,75.071,75.1159,74.9542,74.9991,8840.0
2022-10-12 11:35:00,83.47,83.53,83.32,83.34,13078.0,74.9902,75.0441,74.8554,74.8734,13078.0
2022-10-12 11:40:00,83.3,83.41,83.24,83.34,14733.0,74.8374,74.9362,74.7835,74.8734,14733.0
2022-10-12 11:45:00,83.33,83.41,83.3,83.31,12360.0,74.8644,74.9362,74.8374,74.8464,12360.0
2022-10-12 11:50:00,83.29,83.44,83.28,83.35,12065.0,74.8284,74.9632,74.8195,74.8823,12065.0
2022-10-12 11:55:00,83.33,83.39,83.27,83.29,8770.0,74.8644,74.9183,74.8105,74.8284,8770.0
2022-10-12 12:00:00,83.3,83.31,83.21,83.27,7253.0,74.8374,74.8464,74.7566,74.8105,7253.0
2022-10-12 12:05:00,83.24,83.42,83.24,83.28,15167.0,74.7835,74.9452,74.7835,74.8195,15167.0
2022-10-12 12:10:00,83.27,83.28,83.07,83.1,11056.0,74.8105,74.8195,74.6308,74.6577,11056.0
2022-10-12 12:15:00,83.11,83.14,83.06,83.13,12991.0,74.6667,74.6937,74.6218,74.6847,12991.0
2022-10-12 12:20:00,83.13,83.14,83.06,83.06,11075.0,74.6847,74.6937,74.6218,74.6218,11075.0
2022-10-12 12:25:00,83.06,83.08,82.93,83.0,14313.0,74.6218,74.6398,74.505,74.5679,14313.0
2022-10-12 12:30:00,82.99,83.01,82.92,82.93,6630.0,74.5589,74.5769,74.496,74.505,6630.0
2022-10-12 12:35:00,82.92,82.96,82.78,82.8,9791.0,74.496,74.532,74.3703,74.3882,9791.0
2022-10-12 12:40:00,82.82,82.85,82.78,82.79,12998.0,74.4062,74.4331,74.3703,74.3792,12998.0
2022-10-12 12:45:00,82.77,82.89,82.75,82.87,11648.0,74.3613,74.4691,74.3433,74.4511,11648.0
2022-10-12 12:50:00,82.87,82.93,82.85,82.9,9532.0,74.4511,74.505,74.4331,74.4781,9532.0
2022-10-12 12:55:00,82.85,82.94,82.84,82.9,6786.0,74.4331,74.514,74.4242,74.4781,6786.0
2022-10-12 13:00:00,82.92,82.93,82.72,82.74,15590.0,74.496,74.505,74.3163,74.3343,15590.0
2022-10-12 13:05:00,82.71,82.73,82.61,82.68,5791.0,74.3074,74.3253,74.2175,74.2804,5791.0
2022-10-12 13:10:00,82.68,82.72,82.64,82.72,8279.0,74.2804,74.3163,74.2445,74.3163,8279.0
2022-10-12 13:15:00,82.73,82.73,82.63,82.63,7202.0,74.3253,74.3253,74.2355,74.2355,7202.0
2022-10-12 13:20:00,82.63,82.67,82.58,82.65,10000.0,74.2355,74.2714,74.1906,74.2535,10000.0
2022-10-12 13:25:00,82.64,82.7,82.62,82.7,11761.0,74.2445,74.2984,74.2265,74.2984,11761.0
2022-10-12 13:30:00,82.64,82.64,82.51,82.56,9622.0,74.2445,74.2445,74.1277,74.1726,9622.0
2022-10-12 13:35:00,82.55,82.58,82.46,82.5,10788.0,74.1636,74.1906,74.0828,74.1187,10788.0
2022-10-12 13:40:00,82.51,82.55,82.47,82.48,6513.0,74.1277,74.1636,74.0917,74.1007,6513.0
2022-10-12 13:45:00,82.48,82.5,82.4,82.43,12201.0,74.1007,74.1187,74.0289,74.0558,12201.0
2022-10-12 13:50:00,82.41,82.47,82.31,82.37,8114.0,74.0378,74.0917,73.948,74.0019,8114.0
2022-10-12 13:55:00,82.37,82.38,82.3,82.38,7996.0,74.0019,74.0109,73.939,74.0109,7996.0
2022-10-12 14:00:00,82.41,82.58,82.32,82.39,35062.0,74.0378,74.1906,73.957,74.0199,35062.0
2022-10-12 14:05:00,82.41,82.58,82.34,82.53,26331.0,74.0378,74.1906,73.975,74.1456,26331.0
2022-10-12 14:10:00,82.43,82.71,82.43,82.63,16471.0,74.0558,74.3074,74.0558,74.2355,16471.0
2022-10-12 14:15:00,82.62,82.66,82.49,82.56,9433.0,74.2265,74.2624,74.1097,74.1726,9433.0
2022-10-12 14:20:00,82.57,82.62,82.51,82.56,11645.0,74.1816,74.2265,74.1277,74.1726,11645.0
2022-10-12 14:25:00,82.53,82.77,82.52,82.74,19935.0,74.1456,74.3613,74.1367,74.3343,19935.0
2022-10-12 14:30:00,82.74,82.75,82.53,82.63,17423.0,74.3343,74.3433,74.1456,74.2355,17423.0
2022-10-12 14:35:00,82.61,82.65,82.43,82.45,17497.0,74.2175,74.2535,74.0558,74.0738,17497.0
2022-10-12 14:40:00,82.45,82.45,82.32,82.38,10602.0,74.0738,74.0738,73.957,74.0109,10602.0
2022-10-12 14:45:00,82.37,82.4,82.24,82.25,11560.0,74.0019,74.0289,73.8851,73.8941,11560.0
2022-10-12 14:50:00,82.23,82.26,82.12,82.18,9880.0,73.8761,73.9031,73.7773,73.8312,9880.0
2022-10-12 14:55:00,82.18,82.2,82.1,82.14,15743.0,73.8312,73.8492,73.7593,73.7953,15743.0
2022-10-12 15:00:00,82.14,82.2,82.02,82.08,15395.0,73.7953,73.8492,73.6875,73.7414,15395.0
2022-10-12 15:05:00,82.08,82.23,82.08,82.16,19121.0,73.7414,73.8761,73.7414,73.8132,19121.0
2022-10-12 15:10:00,82.17,82.21,82.06,82.07,16911.0,73.8222,73.8582,73.7234,73.7324,16911.0
2022-10-12 15:15:00,82.06,82.07,81.89,81.89,19476.0,73.7234,73.7324,73.5707,73.5707,19476.0
2022-10-12 15:20:00,81.92,82.05,81.91,81.93,29577.0,73.5976,73.7144,73.5886,73.6066,29577.0
2022-10-12 15:25:00,81.91,82.02,81.86,81.86,25673.0,73.5886,73.6875,73.5437,73.5437,25673.0
2022-10-12 15:30:00,81.86,81.98,81.85,81.91,33078.0,73.5437,73.6515,73.5347,73.5886,33078.0
2022-10-12 15:35:00,81.9,81.91,81.8,81.83,26370.0,73.5797,73.5886,73.4898,73.5168,26370.0
2022-10-12 15:40:00,81.83,81.9,81.78,81.87,40906.0,73.5168,73.5797,73.4718,73.5527,40906.0
2022-10-12 15:45:00,81.87,81.9,81.79,81.88,56786.0,73.5527,73.5797,73.4808,73.5617,56786.0
2022-10-12 15:50:00,81.87,81.88,81.67,81.8,127572.0,73.5527,73.5617,73.373,73.4898,127572.0
2022-10-12 15:55:00,81.8,81.9,81.67,81.75,206445.0,73.4898,73.5797,73.373,73.4449,206445.0
2022-10-13 09:30:00,80.75,81.35,80.3,81.35,139332.0,72.5465,73.0855,72.1422,73.0855,139332.0
2022-10-13 09:35:00,81.4,81.59,81.05,81.14,16281.0,73.1304,73.3011,72.816,72.8969,16281.0
2022-10-13 09:40:00,81.27,81.53,81.12,81.2,20402.0,73.0137,73.2472,72.8789,72.9508,20402.0
2022-10-13 09:45:00,81.25,81.5,81.02,81.32,16603.0,72.9957,73.2203,72.7891,73.0586,16603.0
2022-10-13 09:50:00,81.33,81.55,81.13,81.33,20191.0,73.0676,73.2652,72.8879,73.0676,20191.0
2022-10-13 09:55:00,81.33,81.37,80.99,81.14,16790.0,73.0676,73.1035,72.7621,72.8969,16790.0
2022-10-13 10:00:00,81.14,81.61,81.11,81.61,22432.0,72.8969,73.3191,72.8699,73.3191,22432.0
2022-10-13 10:05:00,81.64,81.85,81.46,81.52,26446.0,73.3461,73.5347,73.1844,73.2383,26446.0
2022-10-13 10:10:00,81.5,81.57,81.24,81.54,15246.0,73.2203,73.2832,72.9867,73.2562,15246.0
2022-10-13 10:15:00,81.55,81.78,81.47,81.5,22091.0,73.2652,73.4718,73.1933,73.2203,22091.0
2022-10-13 10:20:00,81.51,81.62,81.46,81.59,17117.0,73.2293,73.3281,73.1844,73.3011,17117.0
2022-10-13 10:25:00,81.58,81.64,81.49,81.55,11650.0,73.2922,73.3461,73.2113,73.2652,11650.0
2022-10-13 10:30:00,81.54,81.69,81.36,81.38,11945.0,73.2562,73.391,73.0945,73.1125,11945.0
2022-10-13 10:35:00,81.36,81.5,81.32,81.47,20162.0,73.0945,73.2203,73.0586,73.1933,20162.0
2022-10-13 10:40:00,81.42,81.65,81.4,81.46,13958.0,73.1484,73.355,73.1304,73.1844,13958.0
2022-10-13 10:45:00,81.48,81.62,81.4,81.45,16067.0,73.2023,73.3281,73.1304,73.1754,16067.0
2022-10-13 10:50:00,81.42,81.42,81.0,81.08,20723.0,73.1484,73.1484,72.7711,72.843,20723.0
2022-10-13 10:55:00,81.03,81.06,80.76,80.78,28326.0,72.798,72.825,72.5555,72.5734,28326.0
2022-10-13 11:00:00,80.77,81.22,80.7,81.19,17938.0,72.5644,72.9687,72.5016,72.9418,17938.0
2022-10-13 11:05:00,81.19,81.49,81.05,81.4,19428.0,72.9418,73.2113,72.816,73.1304,19428.0
2022-10-13 11:10:00,81.38,81.38,81.22,81.28,16138.0,73.1125,73.1125,72.9687,73.0226,16138.0
2022-10-13 11:15:00,81.3,81.91,81.1,81.85,46556.0,73.0406,73.5886,72.8609,73.5347,46556.0
2022-10-13 11:20:00,81.81,82.53,81.79,82.2,36345.0,73.4988,74.1456,73.4808,73.8492,36345.0
2022-10-13 11:25:00,82.18,82.36,81.98,82.34,22974.0,73.8312,73.9929,73.6515,73.975,22974.0
2022-10-13 11:30:00,82.38,82.52,82.27,82.45,16373.0,74.0109,74.1367,73.9121,74.0738,16373.0
2022-10-13 11:35:00,82.49,83.09,82.42,82.97,53690.0,74.1097,74.6488,74.0468,74.5409,53690.0
2022-10-13 11:40:00,82.99,83.22,82.75,82.81,23179.0,74.5589,74.7656,74.3433,74.3972,23179.0
2022-10-13 11:45:00,82.84,82.87,82.6,82.67,17075.0,74.4242,74.4511,74.2085,74.2714,17075.0
2022-10-13 11:50:00,82.64,82.78,82.57,82.73,17104.0,74.2445,74.3703,74.1816,74.3253,17104.0
2022-10-13 11:55:00,82.76,83.0,82.75,82.97,68081.0,74.3523,74.5679,74.3433,74.5409,68081.0
2022-10-13 12:00:00,82.99,83.3,82.99,83.3,22662.0,74.5589,74.8374,74.5589,74.8374,22662.0
2022-10-13 12:05:00,83.33,83.38,83.19,83.26,15436.0,74.8644,74.9093,74.7386,74.8015,15436.0
2022-10-13 12:10:00,83.28,83.32,83.04,83.08,17052.0,74.8195,74.8554,74.6038,74.6398,17052.0
2022-10-13 12:15:00,83.09,83.18,82.94,83.03,18621.0,74.6488,74.7296,74.514,74.5949,18621.0
2022-10-13 12:20:00,83.0,83.23,82.97,83.07,22075.0,74.5679,74.7745,74.5409,74.6308,22075.0
2022-10-13 12:25:00,83.05,83.05,82.89,82.94,22932.0,74.6128,74.6128,74.4691,74.514,22932.0
2022-10-13 12:30:00,82.92,82.95,82.87,82.95,17572.0,74.496,74.523,74.4511,74.523,17572.0
2022-10-13 12:35:00,82.94,83.03,82.87,82.97,19193.0,74.514,74.5949,74.4511,74.5409,19193.0
2022-10-13 12:40:00,82.96,83.47,82.96,83.42,47403.0,74.532,74.9902,74.532,74.9452,47403.0
2022-10-13 12:45:00,83.43,83.61,83.37,83.59,49124.0,74.9542,75.1159,74.9003,75.098,49124.0
2022-10-13 12:50:00,83.56,83.62,83.47,83.49,25460.0,75.071,75.1249,74.9902,75.0081,25460.0
2022-10-13 12:55:00,83.47,83.56,83.37,83.45,16989.0,74.9902,75.071,74.9003,74.9722,16989.0
2022-10-13 13:00:00,83.42,83.54,83.31,83.47,21986.0,74.9452,75.053,74.8464,74.9902,21986.0
2022-10-13 13:05:00,83.48,83.63,83.48,83.6,14992.0,74.9991,75.1339,74.9991,75.1069,14992.0
2022-10-13 13:10:00,83.59,83.64,83.51,83.58,27135.0,75.098,75.1429,75.0261,75.089,27135.0
2022-10-13 13:15:00,83.57,83.74,83.57,83.72,29920.0,75.08,75.2327,75.08,75.2148,29920.0
2022-10-13 13:20:00,83.73,83.76,83.67,83.75,20635.0,75.2237,75.2507,75.1698,75.2417,20635.0
2022-10-13 13:25:00,83.75,84.1,83.75,83.99,39171.0,75.2417,75.5561,75.2417,75.4573,39171.0
2022-10-13 13:30:00,84.0,84.23,84.0,84.2,32384.0,75.4663,75.6729,75.4663,75.646,32384.0
2022-10-13 13:35:00,84.22,84.3,84.17,84.28,53315.0,75.664,75.7358,75.619,75.7179,53315.0
2022-10-13 13:40:00,84.31,84.34,84.16,84.19,22134.0,75.7448,75.7718,75.6101,75.637,22134.0
2022-10-13 13:45:00,84.19,84.2,84.04,84.2,29580.0,75.637,75.646,75.5022,75.646,29580.0
2022-10-13 13:50:00,84.2,84.27,84.1,84.27,17996.0,75.646,75.7089,75.5561,75.7089,17996.0
2022-10-13 13:55:00,84.28,84.29,84.19,84.26,13897.0,75.7179,75.7268,75.637,75.6999,13897.0
2022-10-13 14:00:00,84.26,84.26,84.08,84.19,18314.0,75.6999,75.6999,75.5382,75.637,18314.0
2022-10-13 14:05:00,84.21,84.31,84.14,84.21,16602.0,75.655,75.7448,75.5921,75.655,16602.0
2022-10-13 14:10:00,84.23,84.27,84.14,84.22,16394.0,75.6729,75.7089,75.5921,75.664,16394.0
2022-10-13 14:15:00,84.22,84.3,84.19,84.2,15277.0,75.664,75.7358,75.637,75.646,15277.0
2022-10-13 14:20:00,84.21,84.26,84.15,84.18,12248.0,75.655,75.6999,75.6011,75.628,12248.0
2022-10-13 14:25:00,84.17,84.18,84.02,84.04,18709.0,75.619,75.628,75.4843,75.5022,18709.0
2022-10-13 14:30:00,84.05,84.17,84.03,84.17,8961.0,75.5112,75.619,75.4933,75.619,8961.0
2022-10-13 14:35:00,84.15,84.27,84.13,84.23,12617.0,75.6011,75.7089,75.5831,75.6729,12617.0
2022-10-13 14:40:00,84.21,84.4,84.21,84.39,11284.0,75.655,75.8257,75.655,75.8167,11284.0
2022-10-13 14:45:00,84.39,84.48,84.33,84.44,18153.0,75.8167,75.8975,75.7628,75.8616,18153.0
2022-10-13 14:50:00,84.43,84.6,84.39,84.59,23236.0,75.8526,76.0054,75.8167,75.9964,23236.0
2022-10-13 14:55:00,84.59,84.75,84.55,84.7,17311.0,75.9964,76.1401,75.9604,76.0952,17311.0
2022-10-13 15:00:00,84.7,84.72,84.62,84.68,15817.0,76.0952,76.1132,76.0233,76.0772,15817.0
2022-10-13 15:05:00,84.67,84.86,84.67,84.84,22072.0,76.0682,76.2389,76.0682,76.221,22072.0
2022-10-13 15:10:00,84.83,84.85,84.74,84.76,27315.0,76.212,76.23,76.1311,76.1491,27315.0
2022-10-13 15:15:00,84.76,84.94,84.75,84.89,40357.0,76.1491,76.3108,76.1401,76.2659,40357.0
2022-10-13 15:20:00,84.9,85.0,84.82,85.0,42649.0,76.2749,76.3647,76.203,76.3647,42649.0
2022-10-13 15:25:00,85.0,85.04,84.73,84.81,36841.0,76.3647,76.4007,76.1221,76.194,36841.0
2022-10-13 15:30:00,84.81,84.9,84.66,84.72,45477.0,76.194,76.2749,76.0593,76.1132,45477.0
2022-10-13 15:35:00,84.73,84.73,84.46,84.69,31297.0,76.1221,76.1221,75.8796,76.0862,31297.0
2022-10-13 15:40:00,84.68,84.84,84.67,84.8,50598.0,76.0772,76.221,76.0682,76.185,50598.0
2022-10-13 15:45:00,84.78,84.92,84.73,84.8,47014.0,76.1671,76.2928,76.1221,76.185,47014.0
2022-10-13 15:50:00,84.77,84.95,84.71,84.86,143874.0,76.1581,76.3198,76.1042,76.2389,143874.0
2022-10-13 15:55:00,84.86,84.92,84.74,84.76,208882.0,76.2389,76.2928,76.1311,76.1491,208882.0
2022-10-14 09:30:00,85.41,85.64,85.19,85.43,70480.0,76.7331,76.9397,76.5354,76.751,70480.0
2022-10-14 09:35:00,85.53,86.17,85.5,86.17,43158.0,76.8409,77.4159,76.8139,77.4159,43158.0
2022-10-14 09:40:00,86.09,86.1,85.56,85.64,28504.0,77.344,77.353,76.8678,76.9397,28504.0
2022-10-14 09:45:00,85.69,85.71,85.15,85.36,34692.0,76.9846,77.0026,76.4995,76.6881,34692.0
2022-10-14 09:50:00,85.38,85.62,85.2,85.2,11540.0,76.7061,76.9217,76.5444,76.5444,11540.0
2022-10-14 09:55:00,85.19,85.47,85.18,85.47,13829.0,76.5354,76.787,76.5264,76.787,13829.0
2022-10-14 10:00:00,85.44,85.46,84.68,85.06,48143.0,76.76,76.778,76.0772,76.4186,48143.0
2022-10-14 10:05:00,85.07,85.09,84.74,84.75,30964.0,76.4276,76.4456,76.1311,76.1401,30964.0
2022-10-14 10:10:00,84.73,84.86,84.39,84.39,50059.0,76.1221,76.2389,75.8167,75.8167,50059.0
2022-10-14 10:15:00,84.39,84.48,84.21,84.26,22629.0,75.8167,75.8975,75.655,75.6999,22629.0
2022-10-14 10:20:00,84.23,84.23,83.41,83.69,39720.0,75.6729,75.6729,74.9362,75.1878,39720.0
2022-10-14 10:25:00,83.7,84.11,83.7,84.08,19639.0,75.1968,75.5651,75.1968,75.5382,19639.0
2022-10-14 10:30:00,84.09,84.23,83.89,84.03,27839.0,75.5472,75.6729,75.3675,75.4933,27839.0
2022-10-14 10:35:00,84.03,84.27,84.02,84.24,22706.0,75.4933,75.7089,75.4843,75.6819,22706.0
2022-10-14 10:40:00,84.24,84.33,83.83,83.83,10464.0,75.6819,75.7628,75.3136,75.3136,10464.0
2022-10-14 10:45:00,83.81,83.99,83.8,83.88,31633.0,75.2956,75.4573,75.2866,75.3585,31633.0
2022-10-14 10:50:00,83.89,84.11,83.81,84.01,25371.0,75.3675,75.5651,75.2956,75.4753,25371.0
2022-10-14 10:55:00,84.04,84.1,83.93,84.05,22188.0,75.5022,75.5561,75.4034,75.5112,22188.0
2022-10-14 11:00:00,84.09,84.33,84.06,84.2,23343.0,75.5472,75.7628,75.5202,75.646,23343.0
2022-10-14 11:05:00,84.17,84.26,84.05,84.08,20168.0,75.619,75.6999,75.5112,75.5382,20168.0
2022-10-14 11:10:00,84.09,84.09,83.91,83.95,26594.0,75.5472,75.5472,75.3855,75.4214,26594.0
2022-10-14 11:15:00,83.92,83.95,83.68,83.74,20144.0,75.3944,75.4214,75.1788,75.2327,20144.0
2022-10-14 11:20:00,83.69,83.89,83.69,83.73,6420.0,75.1878,75.3675,75.1878,75.2237,6420.0
2022-10-14 11:25:00,83.73,83.83,83.7,83.73,12149.0,75.2237,75.3136,75.1968,75.2237,12149.0
2022-10-14 11:30:00,83.71,83.71,83.28,83.3,15922.0,75.2058,75.2058,74.8195,74.8374,15922.0
2022-10-14 11:35:00,83.26,83.38,83.14,83.32,12718.0,74.8015,74.9093,74.6937,74.8554,12718.0
2022-10-14 11:40:00,83.31,83.38,83.19,83.27,20781.0,74.8464,74.9093,74.7386,74.8105,20781.0
2022-10-14 11:45:00,83.25,83.34,83.17,83.32,29495.0,74.7925,74.8734,74.7206,74.8554,29495.0
2022-10-14 11:50:00,83.33,83.39,83.21,83.35,21002.0,74.8644,74.9183,74.7566,74.8823,21002.0
2022-10-14 11:55:00,83.37,83.42,83.3,83.33,18377.0,74.9003,74.9452,74.8374,74.8644,18377.0
2022-10-14 12:00:00,83.31,83.61,83.29,83.56,31067.0,74.8464,75.1159,74.8284,75.071,31067.0
2022-10-14 12:05:00,83.54,83.56,83.31,83.32,22731.0,75.053,75.071,74.8464,74.8554,22731.0
2022-10-14 12:10:00,83.31,83.39,83.27,83.34,23919.0,74.8464,74.9183,74.8105,74.8734,23919.0
2022-10-14 12:15:00,83.33,83.47,83.26,83.47,11277.0,74.8644,74.9902,74.8015,74.9902,11277.0
2022-10-14 12:20:00,83.45,83.5,83.36,83.49,16505.0,74.9722,75.0171,74.8913,75.0081,16505.0
2022-10-14 12:25:00,83.5,83.61,83.46,83.6,16515.0,75.0171,75.1159,74.9812,75.1069,16515.0
2022-10-14 12:30:00,83.64,83.7,83.58,83.59,9568.0,75.1429,75.1968,75.089,75.098,9568.0
2022-10-14 12:35:00,83.62,83.83,83.62,83.8,11859.0,75.1249,75.3136,75.1249,75.2866,11859.0
2022-10-14 12:40:00,83.78,83.91,83.77,83.89,7445.0,75.2687,75.3855,75.2597,75.3675,7445.0
2022-10-14 12:45:00,83.89,83.91,83.7,83.72,9123.0,75.3675,75.3855,75.1968,75.2148,9123.0
2022-10-14 12:50:00,83.72,83.72,83.61,83.61,12396.0,75.2148,75.2148,75.1159,75.1159,12396.0
2022-10-14 12:55:00,83.61,83.65,83.6,83.62,6046.0,75.1159,75.1519,75.1069,75.1249,6046.0
2022-10-14 13:00:00,83.62,83.77,83.6,83.72,6547.0,75.1249,75.2597,75.1069,75.2148,6547.0
2022-10-14 13:05:00,83.72,83.73,83.47,83.54,19073.0,75.2148,75.2237,74.9902,75.053,19073.0
2022-10-14 13:10:00,83.56,83.61,83.54,83.56,16296.0,75.071,75.1159,75.053,75.071,16296.0
2022-10-14 13:15:00,83.57,83.67,83.56,83.66,9147.0,75.08,75.1698,75.071,75.1609,9147.0
2022-10-14 13:20:00,83.63,83.66,83.53,83.6,8269.0,75.1339,75.1609,75.0441,75.1069,8269.0
2022-10-14 13:25:00,83.59,83.7,83.52,83.7,6706.0,75.098,75.1968,75.0351,75.1968,6706.0
2022-10-14 13:30:00,83.67,83.76,83.64,83.72,8764.0,75.1698,75.2507,75.1429,75.2148,8764.0
2022-10-14 13:35:00,83.71,83.71,83.57,83.64,11119.0,75.2058,75.2058,75.08,75.1429,11119.0
2022-10-14 13:40:00,83.64,83.72,83.57,83.61,7048.0,75.1429,75.2148,75.08,75.1159,7048.0
2022-10-14 13:45:00,83.59,83.68,83.59,83.64,8046.0,75.098,75.1788,75.098,75.1429,8046.0
2022-10-14 13:50:00,83.61,83.62,83.51,83.58,5686.0,75.1159,75.1249,75.0261,75.089,5686.0
2022-10-14 13:55:00,83.57,83.62,83.51,83.62,17282.0,75.08,75.1249,75.0261,75.1249,17282.0
2022-10-14 14:00:00,83.62,83.65,83.5,83.56,13253.0,75.1249,75.1519,75.0171,75.071,13253.0
2022-10-14 14:05:00,83.55,83.57,83.45,83.52,6808.0,75.062,75.08,74.9722,75.0351,6808.0
2022-10-14 14:10:00,83.51,83.54,83.46,83.49,9982.0,75.0261,75.053,74.9812,75.0081,9982.0
2022-10-14 14:15:00,83.46,83.46,83.36,83.38,13145.0,74.9812,74.9812,74.8913,74.9093,13145.0
2022-10-14 14:20:00,83.39,83.46,83.37,83.45,7560.0,74.9183,74.9812,74.9003,74.9722,7560.0
2022-10-14 14:25:00,83.43,83.47,83.37,83.47,12579.0,74.9542,74.9902,74.9003,74.9902,12579.0
2022-10-14 14:30:00,83.43,83.46,83.35,83.36,9970.0,74.9542,74.9812,74.8823,74.8913,9970.0
2022-10-14 14:35:00,83.33,83.36,83.27,83.32,9347.0,74.8644,74.8913,74.8105,74.8554,9347.0
2022-10-14 14:40:00,83.31,83.4,83.24,83.37,19141.0,74.8464,74.9273,74.7835,74.9003,19141.0
2022-10-14 14:45:00,83.37,83.47,83.35,83.47,22840.0,74.9003,74.9902,74.8823,74.9902,22840.0
2022-10-14 14:50:00,83.47,83.52,83.42,83.49,22589.0,74.9902,75.0351,74.9452,75.0081,22589.0
2022-10-14 14:55:00,83.5,83.59,83.45,83.52,14909.0,75.0171,75.098,74.9722,75.0351,14909.0
2022-10-14 15:00:00,83.54,83.6,83.48,83.56,25333.0,75.053,75.1069,74.9991,75.071,25333.0
2022-10-14 15:05:00,83.58,83.58,83.38,83.39,12377.0,75.089,75.089,74.9093,74.9183,12377.0
2022-10-14 15:10:00,83.36,83.4,83.22,83.26,10913.0,74.8913,74.9273,74.7656,74.8015,10913.0
2022-10-14 15:15:00,83.25,83.32,83.16,83.3,27290.0,74.7925,74.8554,74.7116,74.8374,27290.0
2022-10-14 15:20:00,83.31,83.49,83.26,83.46,29233.0,74.8464,75.0081,74.8015,74.9812,29233.0
2022-10-14 15:25:00,83.45,83.61,83.43,83.6,20463.0,74.9722,75.1159,74.9542,75.1069,20463.0
2022-10-14 15:30:00,83.59,83.75,83.55,83.74,38268.0,75.098,75.2417,75.062,75.2327,38268.0
2022-10-14 15:35:00,83.73,83.74,83.44,83.5,19753.0,75.2237,75.2327,74.9632,75.0171,19753.0
2022-10-14 15:40:00,83.48,83.51,83.38,83.5,25326.0,74.9991,75.0261,74.9093,75.0171,25326.0
2022-10-14 15:45:00,83.48,83.51,83.39,83.5,34695.0,74.9991,75.0261,74.9183,75.0171,34695.0
2022-10-14 15:50:00,83.52,83.66,83.47,83.62,110173.0,75.0351,75.1609,74.9902,75.1249,110173.0
2022-10-14 15:55:00,83.62,83.62,83.42,83.53,249283.0,75.1249,75.1249,74.9452,75.0441,249283.0
2022-10-17 09:30:00,84.8,85.23,84.73,85.23,41513.0,76.185,76.5714,76.1221,76.5714,41513.0
2022-10-17 09:35:00,85.2,85.52,85.14,85.14,16204.0,76.5444,76.8319,76.4905,76.4905,16204.0
2022-10-17 09:40:00,85.11,85.37,85.02,85.28,18507.0,76.4635,76.6971,76.3827,76.6163,18507.0
2022-10-17 09:45:00,85.34,85.48,85.21,85.35,23456.0,76.6702,76.796,76.5534,76.6792,23456.0
2022-10-17 09:50:00,85.32,85.37,85.1,85.23,16853.0,76.6522,76.6971,76.4546,76.5714,16853.0
2022-10-17 09:55:00,85.2,85.25,84.97,85.03,22160.0,76.5444,76.5893,76.3378,76.3917,22160.0
2022-10-17 10:00:00,85.06,85.15,84.93,85.04,26610.0,76.4186,76.4995,76.3018,76.4007,26610.0
2022-10-17 10:05:00,85.07,85.41,85.06,85.33,17814.0,76.4276,76.7331,76.4186,76.6612,17814.0
2022-10-17 10:10:00,85.28,85.5,85.26,85.36,27377.0,76.6163,76.8139,76.5983,76.6881,27377.0
2022-10-17 10:15:00,85.38,85.6,85.36,85.6,26576.0,76.7061,76.9038,76.6881,76.9038,26576.0
2022-10-17 10:20:00,85.61,85.77,85.45,85.49,5670.0,76.9127,77.0565,76.769,76.8049,5670.0
2022-10-17 10:25:00,85.48,85.53,85.34,85.38,7735.0,76.796,76.8409,76.6702,76.7061,7735.0
2022-10-17 10:30:00,85.4,85.46,85.24,85.42,22954.0,76.7241,76.778,76.5803,76.742,22954.0
2022-10-17 10:35:00,85.42,85.66,85.41,85.66,10950.0,76.742,76.9577,76.7331,76.9577,10950.0
2022-10-17 10:40:00,85.68,85.84,85.68,85.82,13765.0,76.9756,77.1194,76.9756,77.1014,13765.0
2022-10-17 10:45:00,85.79,85.97,85.78,85.92,10935.0,77.0745,77.2362,77.0655,77.1913,10935.0
2022-10-17 10:50:00,85.91,86.06,85.8,85.98,32895.0,77.1823,77.317,77.0834,77.2452,32895.0
2022-10-17 10:55:00,85.99,86.04,85.78,85.89,15337.0,77.2541,77.2991,77.0655,77.1643,15337.0
2022-10-17 11:00:00,85.9,85.95,85.84,85.85,13887.0,77.1733,77.2182,77.1194,77.1284,13887.0
2022-10-17 11:05:00,85.85,85.87,85.61,85.63,18653.0,77.1284,77.1463,76.9127,76.9307,18653.0
2022-10-17 11:10:00,85.62,85.66,85.45,85.51,10382.0,76.9217,76.9577,76.769,76.8229,10382.0
2022-10-17 11:15:00,85.5,85.61,85.43,85.59,12049.0,76.8139,76.9127,76.751,76.8948,12049.0
2022-10-17 11:20:00,85.58,85.68,85.56,85.68,13366.0,76.8858,76.9756,76.8678,76.9756,13366.0
2022-10-17 11:25:00,85.67,85.76,85.64,85.7,15238.0,76.9667,77.0475,76.9397,76.9936,15238.0
2022-10-17 11:30:00,85.69,85.85,85.69,85.75,20552.0,76.9846,77.1284,76.9846,77.0385,20552.0
2022-10-17 11:35:00,85.74,85.79,85.69,85.76,19799.0,77.0295,77.0745,76.9846,77.0475,19799.0
2022-10-17 11:40:00,85.75,85.79,85.67,85.74,14657.0,77.0385,77.0745,76.9667,77.0295,14657.0
2022-10-17 11:45:00,85.73,85.74,85.62,85.68,19199.0,77.0206,77.0295,76.9217,76.9756,19199.0
2022-10-17 11:50:00,85.67,85.83,85.64,85.82,19392.0,76.9667,77.1104,76.9397,77.1014,19392.0
2022-10-17 11:55:00,85.81,85.81,85.7,85.76,13141.0,77.0924,77.0924,76.9936,77.0475,13141.0
2022-10-17 12:00:00,85.78,85.85,85.71,85.71,14210.0,77.0655,77.1284,77.0026,77.0026,14210.0
2022-10-17 12:05:00,85.71,85.89,85.67,85.86,11419.0,77.0026,77.1643,76.9667,77.1373,11419.0
2022-10-17 12:10:00,85.86,85.86,85.74,85.82,12618.0,77.1373,77.1373,77.0295,77.1014,12618.0
2022-10-17 12:15:00,85.8,85.81,85.67,85.71,9621.0,77.0834,77.0924,76.9667,77.0026,9621.0
2022-10-17 12:20:00,85.72,85.73,85.51,85.51,15939.0,77.0116,77.0206,76.8229,76.8229,15939.0
2022-10-17 12:25:00,85.49,85.57,85.44,85.44,12160.0,76.8049,76.8768,76.76,76.76,12160.0
2022-10-17 12:30:00,85.43,85.46,85.37,85.41,9764.0,76.751,76.778,76.6971,76.7331,9764.0
2022-10-17 12:35:00,85.41,85.49,85.41,85.49,14896.0,76.7331,76.8049,76.7331,76.8049,14896.0
2022-10-17 12:40:00,85.5,85.5,85.34,85.39,12697.0,76.8139,76.8139,76.6702,76.7151,12697.0
2022-10-17 12:45:00,85.39,85.42,85.28,85.33,21472.0,76.7151,76.742,76.6163,76.6612,21472.0
2022-10-17 12:50:00,85.32,85.49,85.32,85.48,13133.0,76.6522,76.8049,76.6522,76.796,13133.0
2022-10-17 12:55:00,85.47,85.47,85.39,85.47,11416.0,76.787,76.787,76.7151,76.787,11416.0
2022-10-17 13:00:00,85.46,85.49,85.23,85.3,11086.0,76.778,76.8049,76.5714,76.6342,11086.0
2022-10-17 13:05:00,85.3,85.38,85.25,85.25,8568.0,76.6342,76.7061,76.5893,76.5893,8568.0
2022-10-17 13:10:00,85.25,85.26,85.2,85.2,6957.0,76.5893,76.5983,76.5444,76.5444,6957.0
2022-10-17 13:15:00,85.21,85.29,85.19,85.23,8423.0,76.5534,76.6253,76.5354,76.5714,8423.0
2022-10-17 13:20:00,85.21,85.34,85.21,85.33,7055.0,76.5534,76.6702,76.5534,76.6612,7055.0
2022-10-17 13:25:00,85.31,85.36,85.3,85.33,6826.0,76.6432,76.6881,76.6342,76.6612,6826.0
2022-10-17 13:30:00,85.34,85.43,85.33,85.38,12434.0,76.6702,76.751,76.6612,76.7061,12434.0
2022-10-17 13:35:00,85.4,85.52,85.4,85.52,19156.0,76.7241,76.8319,76.7241,76.8319,19156.0
2022-10-17 13:40:00,85.52,85.54,85.45,85.5,16481.0,76.8319,76.8499,76.769,76.8139,16481.0
2022-10-17 13:45:00,85.48,85.6,85.45,85.56,14079.0,76.796,76.9038,76.769,76.8678,14079.0
2022-10-17 13:50:00,85.55,85.55,85.45,85.49,9862.0,76.8588,76.8588,76.769,76.8049,9862.0
2022-10-17 13:55:00,85.47,85.53,85.46,85.52,10569.0,76.787,76.8409,76.778,76.8319,10569.0
2022-10-17 14:00:00,85.53,85.62,85.43,85.45,18897.0,76.8409,76.9217,76.751,76.769,18897.0
2022-10-17 14:05:00,85.47,85.47,85.37,85.43,11985.0,76.787,76.787,76.6971,76.751,11985.0
2022-10-17 14:10:00,85.43,85.43,85.29,85.34,15010.0,76.751,76.751,76.6253,76.6702,15010.0
2022-10-17 14:15:00,85.33,85.34,85.16,85.23,18528.0,76.6612,76.6702,76.5085,76.5714,18528.0
2022-10-17 14:20:00,85.27,85.28,85.15,85.2,11719.0,76.6073,76.6163,76.4995,76.5444,11719.0
2022-10-17 14:25:00,85.19,85.28,85.15,85.24,14337.0,76.5354,76.6163,76.4995,76.5803,14337.0
2022-10-17 14:30:00,85.24,85.26,85.19,85.24,20946.0,76.5803,76.5983,76.5354,76.5803,20946.0
2022-10-17 14:35:00,85.25,85.33,85.25,85.3,18082.0,76.5893,76.6612,76.5893,76.6342,18082.0
2022-10-17 14:40:00,85.29,85.42,85.29,85.33,20103.0,76.6253,76.742,76.6253,76.6612,20103.0
2022-10-17 14:45:00,85.34,85.39,85.3,85.35,34324.0,76.6702,76.7151,76.6342,76.6792,34324.0
2022-10-17 14:50:00,85.35,85.4,85.3,85.31,20620.0,76.6792,76.7241,76.6342,76.6432,20620.0
2022-10-17 14:55:00,85.31,85.41,85.3,85.38,22717.0,76.6432,76.7331,76.6342,76.7061,22717.0
2022-10-17 15:00:00,85.38,85.38,85.21,85.23,11073.0,76.7061,76.7061,76.5534,76.5714,11073.0
2022-10-17 15:05:00,85.25,85.29,85.07,85.15,17332.0,76.5893,76.6253,76.4276,76.4995,17332.0
2022-10-17 15:10:00,85.15,85.16,85.04,85.11,13995.0,76.4995,76.5085,76.4007,76.4635,13995.0
2022-10-17 15:15:00,85.09,85.16,85.07,85.16,27068.0,76.4456,76.5085,76.4276,76.5085,27068.0
2022-10-17 15:20:00,85.15,85.17,85.08,85.15,14816.0,76.4995,76.5174,76.4366,76.4995,14816.0
2022-10-17 15:25:00,85.16,85.16,85.02,85.1,26161.0,76.5085,76.5085,76.3827,76.4546,26161.0
2022-10-17 15:30:00,85.11,85.2,85.1,85.14,21607.0,76.4635,76.5444,76.4546,76.4905,21607.0
2022-10-17 15:35:00,85.11,85.11,84.94,84.97,18768.0,76.4635,76.4635,76.3108,76.3378,18768.0
2022-10-17 15:40:00,84.97,85.15,84.95,85.13,26026.0,76.3378,76.4995,76.3198,76.4815,26026.0
2022-10-17 15:45:00,85.14,85.15,85.02,85.08,32972.0,76.4905,76.4995,76.3827,76.4366,32972.0
2022-10-17 15:50:00,85.09,85.18,85.01,85.04,74098.0,76.4456,76.5264,76.3737,76.4007,74098.0
2022-10-17 15:55:00,85.04,85.1,84.88,85.06,147420.0,76.4007,76.4546,76.2569,76.4186,147420.0
2022-10-18 09:30:00,85.82,86.52,85.82,86.48,68817.0,77.1014,77.7303,77.1014,77.6944,68817.0
2022-10-18 09:35:00,86.58,86.84,86.35,86.36,20749.0,77.7842,78.0178,77.5776,77.5866,20749.0
2022-10-18 09:40:00,86.39,86.47,86.11,86.38,26865.0,77.6135,77.6854,77.362,77.6045,26865.0
2022-10-18 09:45:00,86.4,86.63,86.27,86.63,23890.0,77.6225,77.8291,77.5057,77.8291,23890.0
2022-10-18 09:50:00,86.58,86.71,86.35,86.41,24907.0,77.7842,77.901,77.5776,77.6315,24907.0
2022-10-18 09:55:00,86.39,86.65,86.31,86.51,33968.0,77.6135,77.8471,77.5416,77.7213,33968.0
2022-10-18 10:00:00,86.53,86.85,86.53,86.83,16809.0,77.7393,78.0268,77.7393,78.0088,16809.0
2022-10-18 10:05:00,86.8,86.87,86.7,86.75,20872.0,77.9819,78.0447,77.892,77.9369,20872.0
2022-10-18 10:10:00,86.76,86.76,86.55,86.6,14984.0,77.9459,77.9459,77.7573,77.8022,14984.0
2022-10-18 10:15:00,86.61,86.65,86.36,86.56,21136.0,77.8112,77.8471,77.5866,77.7662,21136.0
2022-10-18 10:20:00,86.57,86.63,86.31,86.37,14349.0,77.7752,77.8291,77.5416,77.5955,14349.0
2022-10-18 10:25:00,86.34,86.52,86.23,86.5,7655.0,77.5686,77.7303,77.4698,77.7123,7655.0
2022-10-18 10:30:00,86.46,86.6,86.38,86.42,14822.0,77.6764,77.8022,77.6045,77.6405,14822.0
2022-10-18 10:35:00,86.43,86.58,86.21,86.22,15923.0,77.6494,77.7842,77.4518,77.4608,15923.0
2022-10-18 10:40:00,86.22,86.23,86.03,86.05,21991.0,77.4608,77.4698,77.2901,77.308,21991.0
2022-10-18 10:45:00,86.04,86.3,86.02,86.21,10941.0,77.2991,77.5326,77.2811,77.4518,10941.0
2022-10-18 10:50:00,86.19,86.21,85.92,86.0,23075.0,77.4338,77.4518,77.1913,77.2631,23075.0
2022-10-18 10:55:00,85.99,86.02,85.9,85.9,9073.0,77.2541,77.2811,77.1733,77.1733,9073.0
2022-10-18 11:00:00,85.87,86.03,85.79,86.03,10208.0,77.1463,77.2901,77.0745,77.2901,10208.0
2022-10-18 11:05:00,86.0,86.03,85.8,85.82,23246.0,77.2631,77.2901,77.0834,77.1014,23246.0
2022-10-18 11:10:00,85.82,85.88,85.48,85.55,51797.0,77.1014,77.1553,76.796,76.8588,51797.0
2022-10-18 11:15:00,85.57,85.66,85.47,85.52,16091.0,76.8768,76.9577,76.787,76.8319,16091.0
2022-10-18 11:20:00,85.52,85.57,85.34,85.5,24300.0,76.8319,76.8768,76.6702,76.8139,24300.0
2022-10-18 11:25:00,85.47,85.6,85.44,85.53,20208.0,76.787,76.9038,76.76,76.8409,20208.0
2022-10-18 11:30:00,85.6,85.68,85.52,85.63,12417.0,76.9038,76.9756,76.8319,76.9307,12417.0
2022-10-18 11:35:00,85.61,85.68,85.47,85.59,7503.0,76.9127,76.9756,76.787,76.8948,7503.0
2022-10-18 11:40:00,85.63,85.63,85.49,85.57,12671.0,76.9307,76.9307,76.8049,76.8768,12671.0
2022-10-18 11:45:00,85.59,85.62,85.5,85.62,7386.0,76.8948,76.9217,76.8139,76.9217,7386.0
2022-10-18 11:50:00,85.6,85.61,85.49,85.49,7170.0,76.9038,76.9127,76.8049,76.8049,7170.0
2022-10-18 11:55:00,85.48,85.54,85.42,85.46,4619.0,76.796,76.8499,76.742,76.778,4619.0
2022-10-18 12:00:00,85.44,85.6,85.44,85.58,7948.0,76.76,76.9038,76.76,76.8858,7948.0
2022-10-18 12:05:00,85.55,85.8,85.5,85.79,12125.0,76.8588,77.0834,76.8139,77.0745,12125.0
2022-10-18 12:10:00,85.8,85.95,85.72,85.87,12307.0,77.0834,77.2182,77.0116,77.1463,12307.0
2022-10-18 12:15:00,85.86,85.98,85.78,85.95,12298.0,77.1373,77.2452,77.0655,77.2182,12298.0
2022-10-18 12:20:00,85.97,86.0,85.88,85.88,6005.0,77.2362,77.2631,77.1553,77.1553,6005.0
2022-10-18 12:25:00,85.87,85.91,85.85,85.86,7438.0,77.1463,77.1823,77.1284,77.1373,7438.0
2022-10-18 12:30:00,85.88,85.91,85.84,85.9,9772.0,77.1553,77.1823,77.1194,77.1733,9772.0
2022-10-18 12:35:00,85.94,86.15,85.91,86.13,16315.0,77.2092,77.3979,77.1823,77.3799,16315.0
2022-10-18 12:40:00,86.12,86.24,86.12,86.17,15844.0,77.3709,77.4787,77.3709,77.4159,15844.0
2022-10-18 12:45:00,86.19,86.19,86.05,86.12,11956.0,77.4338,77.4338,77.308,77.3709,11956.0
2022-10-18 12:50:00,86.1,86.22,86.09,86.22,19926.0,77.353,77.4608,77.344,77.4608,19926.0
2022-10-18 12:55:00,86.21,86.24,85.94,85.96,8966.0,77.4518,77.4787,77.2092,77.2272,8966.0
2022-10-18 13:00:00,85.95,85.95,85.71,85.71,18969.0,77.2182,77.2182,77.0026,77.0026,18969.0
2022-10-18 13:05:00,85.71,85.88,85.71,85.81,12332.0,77.0026,77.1553,77.0026,77.0924,12332.0
2022-10-18 13:10:00,85.81,86.06,85.78,86.04,16624.0,77.0924,77.317,77.0655,77.2991,16624.0
2022-10-18 13:15:00,86.07,86.12,86.04,86.11,5518.0,77.326,77.3709,77.2991,77.362,5518.0
2022-10-18 13:20:00,86.11,86.15,85.96,86.05,10964.0,77.362,77.3979,77.2272,77.308,10964.0
2022-10-18 13:25:00,86.02,86.15,86.02,86.15,6622.0,77.2811,77.3979,77.2811,77.3979,6622.0
2022-10-18 13:30:00,86.15,86.32,86.12,86.31,13978.0,77.3979,77.5506,77.3709,77.5416,13978.0
2022-10-18 13:35:00,86.34,86.39,86.28,86.32,7500.0,77.5686,77.6135,77.5147,77.5506,7500.0
2022-10-18 13:40:00,86.34,86.35,86.27,86.3,12393.0,77.5686,77.5776,77.5057,77.5326,12393.0
2022-10-18 13:45:00,86.29,86.38,86.22,86.36,7349.0,77.5237,77.6045,77.4608,77.5866,7349.0
2022-10-18 13:50:00,86.36,86.41,86.33,86.4,5435.0,77.5866,77.6315,77.5596,77.6225,5435.0
2022-10-18 13:55:00,86.42,86.51,86.41,86.46,13533.0,77.6405,77.7213,77.6315,77.6764,13533.0
2022-10-18 14:00:00,86.46,86.6,86.38,86.4,12313.0,77.6764,77.8022,77.6045,77.6225,12313.0
2022-10-18 14:05:00,86.39,86.5,86.34,86.37,12666.0,77.6135,77.7123,77.5686,77.5955,12666.0
2022-10-18 14:10:00,86.39,86.5,86.38,86.48,7221.0,77.6135,77.7123,77.6045,77.6944,7221.0
2022-10-18 14:15:00,86.48,86.49,86.41,86.42,9313.0,77.6944,77.7033,77.6315,77.6405,9313.0
2022-10-18 14:20:00,86.39,86.52,86.34,86.51,26824.0,77.6135,77.7303,77.5686,77.7213,26824.0
2022-10-18 14:25:00,86.51,86.76,86.49,86.76,25820.0,77.7213,77.9459,77.7033,77.9459,25820.0
2022-10-18 14:30:00,86.76,86.81,86.73,86.78,13977.0,77.9459,77.9908,77.919,77.9639,13977.0
2022-10-18 14:35:00,86.77,86.81,86.55,86.56,19712.0,77.9549,77.9908,77.7573,77.7662,19712.0
2022-10-18 14:40:00,86.57,86.6,86.31,86.32,17010.0,77.7752,77.8022,77.5416,77.5506,17010.0
2022-10-18 14:45:00,86.34,86.4,86.22,86.34,17956.0,77.5686,77.6225,77.4608,77.5686,17956.0
2022-10-18 14:50:00,86.33,86.33,86.17,86.25,15131.0,77.5596,77.5596,77.4159,77.4877,15131.0
2022-10-18 14:55:00,86.26,86.37,86.22,86.35,11407.0,77.4967,77.5955,77.4608,77.5776,11407.0
2022-10-18 15:00:00,86.34,86.42,86.26,86.34,11917.0,77.5686,77.6405,77.4967,77.5686,11917.0
2022-10-18 15:05:00,86.33,86.44,86.32,86.35,15691.0,77.5596,77.6584,77.5506,77.5776,15691.0
2022-10-18 15:10:00,86.39,86.43,86.29,86.31,9807.0,77.6135,77.6494,77.5237,77.5416,9807.0
2022-10-18 15:15:00,86.33,86.33,86.17,86.28,9715.0,77.5596,77.5596,77.4159,77.5147,9715.0
2022-10-18 15:20:00,86.3,86.47,86.26,86.45,12096.0,77.5326,77.6854,77.4967,77.6674,12096.0
2022-10-18 15:25:00,86.45,86.54,86.41,86.46,14252.0,77.6674,77.7483,77.6315,77.6764,14252.0
2022-10-18 15:30:00,86.46,86.57,86.41,86.52,27919.0,77.6764,77.7752,77.6315,77.7303,27919.0
2022-10-18 15:35:00,86.52,86.56,86.41,86.56,26347.0,77.7303,77.7662,77.6315,77.7662,26347.0
2022-10-18 15:40:00,86.57,86.67,86.5,86.67,31971.0,77.7752,77.8651,77.7123,77.8651,31971.0
2022-10-18 15:45:00,86.66,86.67,86.48,86.55,71532.0,77.8561,77.8651,77.6944,77.7573,71532.0
2022-10-18 15:50:00,86.54,86.64,86.42,86.45,70106.0,77.7483,77.8381,77.6405,77.6674,70106.0
2022-10-18 15:55:00,86.45,86.63,86.38,86.6,150325.0,77.6674,77.8291,77.6045,77.8022,150325.0
2022-10-19 09:30:00,85.58,85.7,85.05,85.65,53880.0,76.8858,76.9936,76.4096,76.9487,53880.0
2022-10-19 09:35:00,85.63,85.64,85.24,85.47,10629.0,76.9307,76.9397,76.5803,76.787,10629.0
2022-10-19 09:40:00,85.45,85.62,85.37,85.58,11691.0,76.769,76.9217,76.6971,76.8858,11691.0
2022-10-19 09:45:00,85.59,85.93,85.57,85.77,15807.0,76.8948,77.2002,76.8768,77.0565,15807.0
2022-10-19 09:50:00,85.88,86.03,85.85,85.92,6082.0,77.1553,77.2901,77.1284,77.1913,6082.0
2022-10-19 09:55:00,85.88,85.89,85.68,85.81,8287.0,77.1553,77.1643,76.9756,77.0924,8287.0
2022-10-19 10:00:00,85.88,86.12,85.87,85.96,8925.0,77.1553,77.3709,77.1463,77.2272,8925.0
2022-10-19 10:05:00,85.95,86.09,85.88,85.94,11675.0,77.2182,77.344,77.1553,77.2092,11675.0
2022-10-19 10:10:00,85.9,86.19,85.9,86.15,6373.0,77.1733,77.4338,77.1733,77.3979,6373.0
2022-10-19 10:15:00,86.18,86.24,86.06,86.14,8796.0,77.4248,77.4787,77.317,77.3889,8796.0
2022-10-19 10:20:00,86.14,86.25,86.08,86.24,11466.0,77.3889,77.4877,77.335,77.4787,11466.0
2022-10-19 10:25:00,86.25,86.31,86.24,86.3,10228.0,77.4877,77.5416,77.4787,77.5326,10228.0
2022-10-19 10:30:00,86.31,86.34,86.21,86.25,9371.0,77.5416,77.5686,77.4518,77.4877,9371.0
2022-10-19 10:35:00,86.28,86.3,86.17,86.18,4911.0,77.5147,77.5326,77.4159,77.4248,4911.0
2022-10-19 10:40:00,86.15,86.2,86.08,86.11,4150.0,77.3979,77.4428,77.335,77.362,4150.0
2022-10-19 10:45:00,86.11,86.13,85.97,86.0,6456.0,77.362,77.3799,77.2362,77.2631,6456.0
2022-10-19 10:50:00,85.98,86.0,85.86,85.86,17159.0,77.2452,77.2631,77.1373,77.1373,17159.0
2022-10-19 10:55:00,85.84,85.94,85.81,85.94,10015.0,77.1194,77.2092,77.0924,77.2092,10015.0
2022-10-19 11:00:00,85.95,86.0,85.83,85.86,9721.0,77.2182,77.2631,77.1104,77.1373,9721.0
2022-10-19 11:05:00,85.82,85.99,85.82,85.99,15364.0,77.1014,77.2541,77.1014,77.2541,15364.0
2022-10-19 11:10:00,85.98,86.17,85.97,86.13,9411.0,77.2452,77.4159,77.2362,77.3799,9411.0
2022-10-19 11:15:00,86.11,86.16,86.06,86.13,6864.0,77.362,77.4069,77.317,77.3799,6864.0
2022-10-19 11:20:00,86.14,86.15,85.89,85.89,4200.0,77.3889,77.3979,77.1643,77.1643,4200.0
2022-10-19 11:25:00,85.87,85.87,85.8,85.83,9522.0,77.1463,77.1463,77.0834,77.1104,9522.0
2022-10-19 11:30:00,85.83,85.86,85.68,85.68,9148.0,77.1104,77.1373,76.9756,76.9756,9148.0
2022-10-19 11:35:00,85.67,85.84,85.63,85.84,10523.0,76.9667,77.1194,76.9307,77.1194,10523.0
2022-10-19 11:40:00,85.84,85.91,85.83,85.88,5952.0,77.1194,77.1823,77.1104,77.1553,5952.0
2022-10-19 11:45:00,85.89,85.91,85.79,85.89,9860.0,77.1643,77.1823,77.0745,77.1643,9860.0
2022-10-19 11:50:00,85.93,85.97,85.85,85.86,7169.0,77.2002,77.2362,77.1284,77.1373,7169.0
2022-10-19 11:55:00,85.84,85.84,85.7,85.73,8371.0,77.1194,77.1194,76.9936,77.0206,8371.0
2022-10-19 12:00:00,85.69,85.69,85.6,85.64,14594.0,76.9846,76.9846,76.9038,76.9397,14594.0
2022-10-19 12:05:00,85.62,85.62,85.39,85.41,20781.0,76.9217,76.9217,76.7151,76.7331,20781.0
2022-10-19 12:10:00,85.42,85.59,85.42,85.57,10973.0,76.742,76.8948,76.742,76.8768,10973.0
2022-10-19 12:15:00,85.59,85.63,85.54,85.62,6219.0,76.8948,76.9307,76.8499,76.9217,6219.0
2022-10-19 12:20:00,85.62,85.65,85.55,85.65,5076.0,76.9217,76.9487,76.8588,76.9487,5076.0
2022-10-19 12:25:00,85.65,85.68,85.55,85.61,5274.0,76.9487,76.9756,76.8588,76.9127,5274.0
2022-10-19 12:30:00,85.6,85.64,85.53,85.58,6698.0,76.9038,76.9397,76.8409,76.8858,6698.0
2022-10-19 12:35:00,85.58,85.68,85.58,85.68,7153.0,76.8858,76.9756,76.8858,76.9756,7153.0
2022-10-19 12:40:00,85.69,85.72,85.5,85.51,7534.0,76.9846,77.0116,76.8139,76.8229,7534.0
2022-10-19 12:45:00,85.51,85.51,85.36,85.44,9389.0,76.8229,76.8229,76.6881,76.76,9389.0
2022-10-19 12:50:00,85.48,85.56,85.47,85.47,8976.0,76.796,76.8678,76.787,76.787,8976.0
2022-10-19 12:55:00,85.46,85.48,85.42,85.47,3959.0,76.778,76.796,76.742,76.787,3959.0
2022-10-19 13:00:00,85.47,85.57,85.17,85.21,12764.0,76.787,76.8768,76.5174,76.5534,12764.0
2022-10-19 13:05:00,85.19,85.29,85.13,85.2,7129.0,76.5354,76.6253,76.4815,76.5444,7129.0
2022-10-19 13:10:00,85.2,85.3,85.18,85.26,11040.0,76.5444,76.6342,76.5264,76.5983,11040.0
2022-10-19 13:15:00,85.28,85.37,85.26,85.36,18830.0,76.6163,76.6971,76.5983,76.6881,18830.0
2022-10-19 13:20:00,85.38,85.45,85.37,85.42,5853.0,76.7061,76.769,76.6971,76.742,5853.0
2022-10-19 13:25:00,85.44,85.51,85.44,85.48,4071.0,76.76,76.8229,76.76,76.796,4071.0
2022-10-19 13:30:00,85.45,85.53,85.41,85.52,10865.0,76.769,76.8409,76.7331,76.8319,10865.0
2022-10-19 13:35:00,85.51,85.54,85.39,85.42,8876.0,76.8229,76.8499,76.7151,76.742,8876.0
2022-10-19 13:40:00,85.42,85.58,85.41,85.57,10354.0,76.742,76.8858,76.7331,76.8768,10354.0
2022-10-19 13:45:00,85.56,85.61,85.48,85.5,6382.0,76.8678,76.9127,76.796,76.8139,6382.0
2022-10-19 13:50:00,85.49,85.66,85.49,85.64,6158.0,76.8049,76.9577,76.8049,76.9397,6158.0
2022-10-19 13:55:00,85.63,85.83,85.63,85.83,9803.0,76.9307,77.1104,76.9307,77.1104,9803.0
2022-10-19 14:00:00,85.81,85.96,85.77,85.94,13222.0,77.0924,77.2272,77.0565,77.2092,13222.0
2022-10-19 14:05:00,85.94,86.01,85.88,85.97,10218.0,77.2092,77.2721,77.1553,77.2362,10218.0
2022-10-19 14:10:00,85.97,86.03,85.94,86.0,7695.0,77.2362,77.2901,77.2092,77.2631,7695.0
2022-10-19 14:15:00,86.01,86.06,85.96,85.96,7076.0,77.2721,77.317,77.2272,77.2272,7076.0
2022-10-19 14:20:00,85.95,85.95,85.85,85.85,4585.0,77.2182,77.2182,77.1284,77.1284,4585.0
2022-10-19 14:25:00,85.84,85.91,85.81,85.87,9188.0,77.1194,77.1823,77.0924,77.1463,9188.0
2022-10-19 14:30:00,85.86,85.86,85.77,85.84,3934.0,77.1373,77.1373,77.0565,77.1194,3934.0
2022-10-19 14:35:00,85.83,85.86,85.8,85.82,3933.0,77.1104,77.1373,77.0834,77.1014,3933.0
2022-10-19 14:40:00,85.8,85.85,85.76,85.79,10008.0,77.0834,77.1284,77.0475,77.0745,10008.0
2022-10-19 14:45:00,85.8,85.81,85.71,85.73,5597.0,77.0834,77.0924,77.0026,77.0206,5597.0
2022-10-19 14:50:00,85.72,85.74,85.7,85.73,4001.0,77.0116,77.0295,76.9936,77.0206,4001.0
2022-10-19 14:55:00,85.73,85.82,85.72,85.79,15372.0,77.0206,77.1014,77.0116,77.0745,15372.0
2022-10-19 15:00:00,85.79,85.87,85.78,85.79,13466.0,77.0745,77.1463,77.0655,77.0745,13466.0
2022-10-19 15:05:00,85.79,85.93,85.77,85.92,11581.0,77.0745,77.2002,77.0565,77.1913,11581.0
2022-10-19 15:10:00,85.94,85.98,85.89,85.93,10823.0,77.2092,77.2452,77.1643,77.2002,10823.0
2022-10-19 15:15:00,85.92,86.07,85.9,86.07,12827.0,77.1913,77.326,77.1733,77.326,12827.0
2022-10-19 15:20:00,86.08,86.08,85.89,85.89,10210.0,77.335,77.335,77.1643,77.1643,10210.0
2022-10-19 15:25:00,85.88,85.9,85.79,85.87,10733.0,77.1553,77.1733,77.0745,77.1463,10733.0
2022-10-19 15:30:00,85.87,85.92,85.84,85.92,9869.0,77.1463,77.1913,77.1194,77.1913,9869.0
2022-10-19 15:35:00,85.92,86.06,85.9,85.92,13458.0,77.1913,77.317,77.1733,77.1913,13458.0
2022-10-19 15:40:00,85.91,86.04,85.91,86.02,15194.0,77.1823,77.2991,77.1823,77.2811,15194.0
2022-10-19 15:45:00,86.04,86.04,85.83,85.89,21270.0,77.2991,77.2991,77.1104,77.1643,21270.0
2022-10-19 15:50:00,85.86,85.95,85.81,85.95,44557.0,77.1373,77.2182,77.0924,77.2182,44557.0
2022-10-19 15:55:00,85.92,85.96,85.84,85.92,164727.0,77.1913,77.2272,77.1194,77.1913,164727.0
2022-10-20 09:30:00,86.25,86.31,85.35,85.68,58265.0,77.4877,77.5416,76.6792,76.9756,58265.0
2022-10-20 09:35:00,85.77,85.79,85.24,85.42,9538.0,77.0565,77.0745,76.5803,76.742,9538.0
2022-10-20 09:40:00,85.53,85.62,85.23,85.34,9168.0,76.8409,76.9217,76.5714,76.6702,9168.0
2022-10-20 09:45:00,85.38,85.51,85.33,85.38,13949.0,76.7061,76.8229,76.6612,76.7061,13949.0
2022-10-20 09:50:00,85.42,85.48,85.29,85.43,13523.0,76.742,76.796,76.6253,76.751,13523.0
2022-10-20 09:55:00,85.46,85.46,85.35,85.36,17363.0,76.778,76.778,76.6792,76.6881,17363.0
2022-10-20 10:00:00,85.37,85.65,85.34,85.61,22007.0,76.6971,76.9487,76.6702,76.9127,22007.0
2022-10-20 10:05:00,85.62,85.75,85.55,85.69,13376.0,76.9217,77.0385,76.8588,76.9846,13376.0
2022-10-20 10:10:00,85.66,85.67,85.38,85.41,14830.0,76.9577,76.9667,76.7061,76.7331,14830.0
2022-10-20 10:15:00,85.4,85.49,85.32,85.43,44008.0,76.7241,76.8049,76.6522,76.751,44008.0
2022-10-20 10:20:00,85.43,85.5,85.35,85.36,9423.0,76.751,76.8139,76.6792,76.6881,9423.0
2022-10-20 10:25:00,85.37,85.37,85.04,85.14,7220.0,76.6971,76.6971,76.4007,76.4905,7220.0
2022-10-20 10:30:00,85.15,85.18,84.9,84.93,12752.0,76.4995,76.5264,76.2749,76.3018,12752.0
2022-10-20 10:35:00,84.92,84.94,84.83,84.85,13502.0,76.2928,76.3108,76.212,76.23,13502.0
2022-10-20 10:40:00,84.85,84.87,84.76,84.84,7856.0,76.23,76.2479,76.1491,76.221,7856.0
2022-10-20 10:45:00,84.84,84.94,84.83,84.92,12556.0,76.221,76.3108,76.212,76.2928,12556.0
2022-10-20 10:50:00,84.92,85.04,84.92,84.98,11604.0,76.2928,76.4007,76.2928,76.3467,11604.0
2022-10-20 10:55:00,84.96,85.0,84.89,84.99,7408.0,76.3288,76.3647,76.2659,76.3557,7408.0
2022-10-20 11:00:00,85.0,85.13,85.0,85.06,10722.0,76.3647,76.4815,76.3647,76.4186,10722.0
2022-10-20 11:05:00,85.05,85.1,85.02,85.08,8622.0,76.4096,76.4546,76.3827,76.4366,8622.0
2022-10-20 11:10:00,85.07,85.09,84.97,84.98,11347.0,76.4276,76.4456,76.3378,76.3467,11347.0
2022-10-20 11:15:00,84.99,84.99,84.63,84.64,15323.0,76.3557,76.3557,76.0323,76.0413,15323.0
2022-10-20 11:20:00,84.62,84.68,84.57,84.57,19767.0,76.0233,76.0772,75.9784,75.9784,19767.0
2022-10-20 11:25:00,84.58,84.67,84.46,84.64,29872.0,75.9874,76.0682,75.8796,76.0413,29872.0
2022-10-20 11:30:00,84.63,84.88,84.6,84.84,28500.0,76.0323,76.2569,76.0054,76.221,28500.0
2022-10-20 11:35:00,84.83,84.92,84.75,84.84,17603.0,76.212,76.2928,76.1401,76.221,17603.0
2022-10-20 11:40:00,84.82,84.83,84.66,84.72,8831.0,76.203,76.212,76.0593,76.1132,8831.0
2022-10-20 11:45:00,84.71,84.71,84.56,84.56,10323.0,76.1042,76.1042,75.9694,75.9694,10323.0
2022-10-20 11:50:00,84.57,84.59,84.47,84.51,13061.0,75.9784,75.9964,75.8886,75.9245,13061.0
2022-10-20 11:55:00,84.51,84.61,84.42,84.56,13440.0,75.9245,76.0143,75.8436,75.9694,13440.0
2022-10-20 12:00:00,84.57,84.64,84.48,84.59,15088.0,75.9784,76.0413,75.8975,75.9964,15088.0
2022-10-20 12:05:00,84.6,84.65,84.51,84.57,14728.0,76.0054,76.0503,75.9245,75.9784,14728.0
2022-10-20 12:10:00,84.53,84.65,84.51,84.57,4332.0,75.9425,76.0503,75.9245,75.9784,4332.0
2022-10-20 12:15:00,84.57,84.72,84.55,84.69,26591.0,75.9784,76.1132,75.9604,76.0862,26591.0
2022-10-20 12:20:00,84.67,84.67,84.52,84.63,11089.0,76.0682,76.0682,75.9335,76.0323,11089.0
2022-10-20 12:25:00,84.62,84.62,84.53,84.57,17462.0,76.0233,76.0233,75.9425,75.9784,17462.0
2022-10-20 12:30:00,84.55,84.58,84.43,84.43,5332.0,75.9604,75.9874,75.8526,75.8526,5332.0
2022-10-20 12:35:00,84.41,84.41,84.27,84.27,24558.0,75.8347,75.8347,75.7089,75.7089,24558.0
2022-10-20 12:40:00,84.28,84.37,84.25,84.3,5678.0,75.7179,75.7987,75.6909,75.7358,5678.0
2022-10-20 12:45:00,84.32,84.33,84.19,84.27,12206.0,75.7538,75.7628,75.637,75.7089,12206.0
2022-10-20 12:50:00,84.24,84.26,84.21,84.24,9483.0,75.6819,75.6999,75.655,75.6819,9483.0
2022-10-20 12:55:00,84.24,84.29,84.21,84.29,6122.0,75.6819,75.7268,75.655,75.7268,6122.0
2022-10-20 13:00:00,84.28,84.28,84.14,84.27,8695.0,75.7179,75.7179,75.5921,75.7089,8695.0
2022-10-20 13:05:00,84.27,84.28,84.0,84.04,11590.0,75.7089,75.7179,75.4663,75.5022,11590.0
2022-10-20 13:10:00,84.05,84.24,84.04,84.19,5081.0,75.5112,75.6819,75.5022,75.637,5081.0
2022-10-20 13:15:00,84.17,84.2,84.11,84.15,8640.0,75.619,75.646,75.5651,75.6011,8640.0
2022-10-20 13:20:00,84.16,84.35,84.16,84.31,12940.0,75.6101,75.7808,75.6101,75.7448,12940.0
2022-10-20 13:25:00,84.34,84.47,84.33,84.44,13310.0,75.7718,75.8886,75.7628,75.8616,13310.0
2022-10-20 13:30:00,84.44,84.48,84.32,84.32,17644.0,75.8616,75.8975,75.7538,75.7538,17644.0
2022-10-20 13:35:00,84.31,84.43,84.31,84.38,5284.0,75.7448,75.8526,75.7448,75.8077,5284.0
2022-10-20 13:40:00,84.37,84.44,84.28,84.44,6674.0,75.7987,75.8616,75.7179,75.8616,6674.0
2022-10-20 13:45:00,84.4,84.44,84.21,84.24,15365.0,75.8257,75.8616,75.655,75.6819,15365.0
2022-10-20 13:50:00,84.24,84.25,84.15,84.16,8190.0,75.6819,75.6909,75.6011,75.6101,8190.0
2022-10-20 13:55:00,84.15,84.22,84.07,84.2,10704.0,75.6011,75.664,75.5292,75.646,10704.0
2022-10-20 14:00:00,84.19,84.2,83.99,84.0,30880.0,75.637,75.646,75.4573,75.4663,30880.0
2022-10-20 14:05:00,83.99,84.02,83.79,83.84,11809.0,75.4573,75.4843,75.2776,75.3226,11809.0
2022-10-20 14:10:00,83.8,83.81,83.7,83.73,5825.0,75.2866,75.2956,75.1968,75.2237,5825.0
2022-10-20 14:15:00,83.76,83.8,83.69,83.74,15456.0,75.2507,75.2866,75.1878,75.2327,15456.0
2022-10-20 14:20:00,83.75,83.79,83.69,83.69,6881.0,75.2417,75.2776,75.1878,75.1878,6881.0
2022-10-20 14:25:00,83.69,83.74,83.65,83.67,14041.0,75.1878,75.2327,75.1519,75.1698,14041.0
2022-10-20 14:30:00,83.65,83.79,83.63,83.79,8891.0,75.1519,75.2776,75.1339,75.2776,8891.0
2022-10-20 14:35:00,83.79,83.84,83.7,83.79,7689.0,75.2776,75.3226,75.1968,75.2776,7689.0
2022-10-20 14:40:00,83.75,83.84,83.67,83.67,6645.0,75.2417,75.3226,75.1698,75.1698,6645.0
2022-10-20 14:45:00,83.69,83.74,83.62,83.71,17289.0,75.1878,75.2327,75.1249,75.2058,17289.0
2022-10-20 14:50:00,83.72,83.98,83.67,83.96,13829.0,75.2148,75.4483,75.1698,75.4304,13829.0
2022-10-20 14:55:00,83.94,84.02,83.89,83.9,8665.0,75.4124,75.4843,75.3675,75.3765,8665.0
2022-10-20 15:00:00,83.88,83.91,83.81,83.83,15271.0,75.3585,75.3855,75.2956,75.3136,15271.0
2022-10-20 15:05:00,83.84,84.07,83.84,84.03,26088.0,75.3226,75.5292,75.3226,75.4933,26088.0
2022-10-20 15:10:00,84.07,84.09,83.96,83.98,15669.0,75.5292,75.5472,75.4304,75.4483,15669.0
2022-10-20 15:15:00,83.97,83.99,83.84,83.84,18087.0,75.4394,75.4573,75.3226,75.3226,18087.0
2022-10-20 15:20:00,83.84,83.85,83.71,83.77,12355.0,75.3226,75.3315,75.2058,75.2597,12355.0
2022-10-20 15:25:00,83.76,83.8,83.63,83.75,13230.0,75.2507,75.2866,75.1339,75.2417,13230.0
2022-10-20 15:30:00,83.76,83.76,83.56,83.58,19456.0,75.2507,75.2507,75.071,75.089,19456.0
2022-10-20 15:35:00,83.58,83.71,83.54,83.59,40379.0,75.089,75.2058,75.053,75.098,40379.0
2022-10-20 15:40:00,83.59,83.74,83.57,83.73,27831.0,75.098,75.2327,75.08,75.2237,27831.0
2022-10-20 15:45:00,83.72,83.85,83.66,83.8,34352.0,75.2148,75.3315,75.1609,75.2866,34352.0
2022-10-20 15:50:00,83.81,84.15,83.75,84.09,75129.0,75.2956,75.6011,75.2417,75.5472,75129.0
2022-10-20 15:55:00,84.08,84.08,83.93,83.94,129886.0,75.5382,75.5382,75.4034,75.4124,129886.0
2022-10-21 09:30:00,84.03,84.53,83.64,83.81,200938.0,75.4933,75.9425,75.1429,75.2956,200938.0
2022-10-21 09:35:00,83.87,84.23,83.71,83.83,13906.0,75.3495,75.6729,75.2058,75.3136,13906.0
2022-10-21 09:40:00,83.84,84.5,83.41,84.45,21738.0,75.3226,75.9155,74.9362,75.8706,21738.0
2022-10-21 09:45:00,84.41,84.45,84.18,84.26,14824.0,75.8347,75.8706,75.628,75.6999,14824.0
2022-10-21 09:50:00,84.28,84.63,84.16,84.63,12435.0,75.7179,76.0323,75.6101,76.0323,12435.0
2022-10-21 09:55:00,84.58,84.78,84.44,84.78,9272.0,75.9874,76.1671,75.8616,76.1671,9272.0
2022-10-21 10:00:00,84.76,84.76,84.52,84.59,12263.0,76.1491,76.1491,75.9335,75.9964,12263.0
2022-10-21 10:05:00,84.57,84.8,84.49,84.73,12812.0,75.9784,76.185,75.9065,76.1221,12812.0
2022-10-21 10:10:00,84.77,84.83,84.61,84.73,12334.0,76.1581,76.212,76.0143,76.1221,12334.0
2022-10-21 10:15:00,84.73,84.78,84.57,84.66,7684.0,76.1221,76.1671,75.9784,76.0593,7684.0
2022-10-21 10:20:00,84.66,84.74,84.46,84.47,38497.0,76.0593,76.1311,75.8796,75.8886,38497.0
2022-10-21 10:25:00,84.48,84.63,84.41,84.42,15989.0,75.8975,76.0323,75.8347,75.8436,15989.0
2022-10-21 10:30:00,84.42,84.71,84.41,84.58,41214.0,75.8436,76.1042,75.8347,75.9874,41214.0
2022-10-21 10:35:00,84.57,84.77,84.49,84.66,21021.0,75.9784,76.1581,75.9065,76.0593,21021.0
2022-10-21 10:40:00,84.64,84.78,84.6,84.6,7786.0,76.0413,76.1671,76.0054,76.0054,7786.0
2022-10-21 10:45:00,84.62,84.65,84.51,84.63,7480.0,76.0233,76.0503,75.9245,76.0323,7480.0
2022-10-21 10:50:00,84.63,84.71,84.55,84.55,7708.0,76.0323,76.1042,75.9604,75.9604,7708.0
2022-10-21 10:55:00,84.59,84.59,84.27,84.27,8325.0,75.9964,75.9964,75.7089,75.7089,8325.0
2022-10-21 11:00:00,84.31,84.32,84.22,84.28,5142.0,75.7448,75.7538,75.664,75.7179,5142.0
2022-10-21 11:05:00,84.33,84.5,84.31,84.49,11875.0,75.7628,75.9155,75.7448,75.9065,11875.0
2022-10-21 11:10:00,84.55,84.73,84.53,84.7,8597.0,75.9604,76.1221,75.9425,76.0952,8597.0
2022-10-21 11:15:00,84.69,84.78,84.62,84.7,8948.0,76.0862,76.1671,76.0233,76.0952,8948.0
2022-10-21 11:20:00,84.72,84.92,84.63,84.82,12667.0,76.1132,76.2928,76.0323,76.203,12667.0
2022-10-21 11:25:00,84.84,84.97,84.83,84.94,11855.0,76.221,76.3378,76.212,76.3108,11855.0
2022-10-21 11:30:00,84.92,85.04,84.9,84.97,12114.0,76.2928,76.4007,76.2749,76.3378,12114.0
2022-10-21 11:35:00,84.98,85.01,84.77,84.82,11478.0,76.3467,76.3737,76.1581,76.203,11478.0
2022-10-21 11:40:00,84.83,84.91,84.77,84.9,10265.0,76.212,76.2839,76.1581,76.2749,10265.0
2022-10-21 11:45:00,84.87,84.99,84.85,84.94,10528.0,76.2479,76.3557,76.23,76.3108,10528.0
2022-10-21 11:50:00,84.96,85.06,84.89,85.01,13987.0,76.3288,76.4186,76.2659,76.3737,13987.0
2022-10-21 11:55:00,85.01,85.14,84.92,85.14,14560.0,76.3737,76.4905,76.2928,76.4905,14560.0
2022-10-21 12:00:00,85.13,85.43,85.11,85.4,22162.0,76.4815,76.751,76.4635,76.7241,22162.0
2022-10-21 12:05:00,85.41,85.41,85.19,85.25,11186.0,76.7331,76.7331,76.5354,76.5893,11186.0
2022-10-21 12:10:00,85.25,85.27,85.09,85.11,23923.0,76.5893,76.6073,76.4456,76.4635,23923.0
2022-10-21 12:15:00,85.11,85.23,85.04,85.04,22502.0,76.4635,76.5714,76.4007,76.4007,22502.0
2022-10-21 12:20:00,85.06,85.26,85.05,85.26,10602.0,76.4186,76.5983,76.4096,76.5983,10602.0
2022-10-21 12:25:00,85.24,85.31,85.09,85.09,10225.0,76.5803,76.6432,76.4456,76.4456,10225.0
2022-10-21 12:30:00,85.12,85.25,85.06,85.24,4625.0,76.4725,76.5893,76.4186,76.5803,4625.0
2022-10-21 12:35:00,85.24,85.46,85.24,85.31,7729.0,76.5803,76.778,76.5803,76.6432,7729.0
2022-10-21 12:40:00,85.32,85.48,85.32,85.44,6582.0,76.6522,76.796,76.6522,76.76,6582.0
2022-10-21 12:45:00,85.41,85.65,85.41,85.64,17697.0,76.7331,76.9487,76.7331,76.9397,17697.0
2022-10-21 12:50:00,85.64,85.7,85.62,85.63,6792.0,76.9397,76.9936,76.9217,76.9307,6792.0
2022-10-21 12:55:00,85.62,85.67,85.57,85.65,13250.0,76.9217,76.9667,76.8768,76.9487,13250.0
2022-10-21 13:00:00,85.66,85.71,85.62,85.69,9185.0,76.9577,77.0026,76.9217,76.9846,9185.0
2022-10-21 13:05:00,85.69,85.7,85.57,85.58,10220.0,76.9846,76.9936,76.8768,76.8858,10220.0
2022-10-21 13:10:00,85.59,85.59,85.39,85.4,7750.0,76.8948,76.8948,76.7151,76.7241,7750.0
2022-10-21 13:15:00,85.42,85.62,85.34,85.61,9292.0,76.742,76.9217,76.6702,76.9127,9292.0
2022-10-21 13:20:00,85.59,85.66,85.49,85.5,6867.0,76.8948,76.9577,76.8049,76.8139,6867.0
2022-10-21 13:25:00,85.52,85.67,85.49,85.64,56442.0,76.8319,76.9667,76.8049,76.9397,56442.0
2022-10-21 13:30:00,85.66,85.83,85.66,85.8,7504.0,76.9577,77.1104,76.9577,77.0834,7504.0
2022-10-21 13:35:00,85.81,85.84,85.74,85.76,5735.0,77.0924,77.1194,77.0295,77.0475,5735.0
2022-10-21 13:40:00,85.76,85.89,85.72,85.73,6292.0,77.0475,77.1643,77.0116,77.0206,6292.0
2022-10-21 13:45:00,85.76,85.94,85.76,85.93,10685.0,77.0475,77.2092,77.0475,77.2002,10685.0
2022-10-21 13:50:00,85.91,85.96,85.87,85.92,13072.0,77.1823,77.2272,77.1463,77.1913,13072.0
2022-10-21 13:55:00,85.93,85.98,85.88,85.98,8384.0,77.2002,77.2452,77.1553,77.2452,8384.0
2022-10-21 14:00:00,85.97,86.0,85.94,85.98,9212.0,77.2362,77.2631,77.2092,77.2452,9212.0
2022-10-21 14:05:00,85.98,86.09,85.98,86.04,9115.0,77.2452,77.344,77.2452,77.2991,9115.0
2022-10-21 14:10:00,86.05,86.12,86.0,86.01,6071.0,77.308,77.3709,77.2631,77.2721,6071.0
2022-10-21 14:15:00,86.03,86.04,85.87,85.92,12544.0,77.2901,77.2991,77.1463,77.1913,12544.0
2022-10-21 14:20:00,85.91,85.91,85.78,85.79,5045.0,77.1823,77.1823,77.0655,77.0745,5045.0
2022-10-21 14:25:00,85.82,85.86,85.8,85.84,7150.0,77.1014,77.1373,77.0834,77.1194,7150.0
2022-10-21 14:30:00,85.83,85.92,85.81,85.81,14406.0,77.1104,77.1913,77.0924,77.0924,14406.0
2022-10-21 14:35:00,85.8,85.82,85.72,85.78,6601.0,77.0834,77.1014,77.0116,77.0655,6601.0
2022-10-21 14:40:00,85.81,85.81,85.71,85.71,7559.0,77.0924,77.0924,77.0026,77.0026,7559.0
2022-10-21 14:45:00,85.69,85.77,85.68,85.74,51161.0,76.9846,77.0565,76.9756,77.0295,51161.0
2022-10-21 14:50:00,85.74,85.83,85.74,85.82,5312.0,77.0295,77.1104,77.0295,77.1014,5312.0
2022-10-21 14:55:00,85.8,85.92,85.78,85.91,7842.0,77.0834,77.1913,77.0655,77.1823,7842.0
2022-10-21 15:00:00,85.91,86.06,85.9,86.03,8550.0,77.1823,77.317,77.1733,77.2901,8550.0
2022-10-21 15:05:00,86.02,86.02,85.96,85.99,7502.0,77.2811,77.2811,77.2272,77.2541,7502.0
2022-10-21 15:10:00,86.0,86.02,85.98,86.01,10479.0,77.2631,77.2811,77.2452,77.2721,10479.0
2022-10-21 15:15:00,86.0,86.07,85.91,86.03,11374.0,77.2631,77.326,77.1823,77.2901,11374.0
2022-10-21 15:20:00,86.01,86.14,85.97,86.09,11742.0,77.2721,77.3889,77.2362,77.344,11742.0
2022-10-21 15:25:00,86.1,86.16,86.09,86.12,10585.0,77.353,77.4069,77.344,77.3709,10585.0
2022-10-21 15:30:00,86.14,86.14,85.99,86.02,21988.0,77.3889,77.3889,77.2541,77.2811,21988.0
2022-10-21 15:35:00,86.01,86.01,85.88,86.01,18318.0,77.2721,77.2721,77.1553,77.2721,18318.0
2022-10-21 15:40:00,86.01,86.02,85.87,85.92,25824.0,77.2721,77.2811,77.1463,77.1913,25824.0
2022-10-21 15:45:00,85.92,86.01,85.82,85.88,29787.0,77.1913,77.2721,77.1014,77.1553,29787.0
2022-10-21 15:50:00,85.88,85.93,85.67,85.67,59746.0,77.1553,77.2002,76.9667,76.9667,59746.0
2022-10-21 15:55:00,85.66,85.7,85.55,85.63,116066.0,76.9577,76.9936,76.8588,76.9307,116066.0
2022-10-24 09:30:00,86.48,86.88,86.28,86.86,39959.0,77.6944,78.0537,77.5147,78.0358,39959.0
2022-10-24 09:35:00,86.91,86.98,86.62,86.62,13568.0,78.0807,78.1436,77.8201,77.8201,13568.0
2022-10-24 09:40:00,86.55,86.67,86.21,86.43,35706.0,77.7573,77.8651,77.4518,77.6494,35706.0
2022-10-24 09:45:00,86.47,86.99,86.47,86.51,26187.0,77.6854,78.1526,77.6854,77.7213,26187.0
2022-10-24 09:50:00,86.59,86.81,86.55,86.74,13291.0,77.7932,77.9908,77.7573,77.9279,13291.0
2022-10-24 09:55:00,86.72,86.8,86.4,86.6,19108.0,77.91,77.9819,77.6225,77.8022,19108.0
2022-10-24 10:00:00,86.58,86.58,86.06,86.26,16412.0,77.7842,77.7842,77.317,77.4967,16412.0
2022-10-24 10:05:00,86.24,86.26,85.85,85.9,21157.0,77.4787,77.4967,77.1284,77.1733,21157.0
2022-10-24 10:10:00,85.91,86.03,85.83,86.02,16980.0,77.1823,77.2901,77.1104,77.2811,16980.0
2022-10-24 10:15:00,86.02,86.02,85.63,85.67,15766.0,77.2811,77.2811,76.9307,76.9667,15766.0
2022-10-24 10:20:00,85.67,85.68,85.41,85.47,9054.0,76.9667,76.9756,76.7331,76.787,9054.0
2022-10-24 10:25:00,85.48,85.68,85.38,85.68,14334.0,76.796,76.9756,76.7061,76.9756,14334.0
2022-10-24 10:30:00,85.68,85.69,85.55,85.62,12522.0,76.9756,76.9846,76.8588,76.9217,12522.0
2022-10-24 10:35:00,85.69,85.8,85.65,85.73,6238.0,76.9846,77.0834,76.9487,77.0206,6238.0
2022-10-24 10:40:00,85.7,85.76,85.66,85.66,7037.0,76.9936,77.0475,76.9577,76.9577,7037.0
2022-10-24 10:45:00,85.66,85.66,85.25,85.37,14690.0,76.9577,76.9577,76.5893,76.6971,14690.0
2022-10-24 10:50:00,85.35,85.59,85.35,85.55,21796.0,76.6792,76.8948,76.6792,76.8588,21796.0
2022-10-24 10:55:00,85.54,85.64,85.42,85.61,6411.0,76.8499,76.9397,76.742,76.9127,6411.0
2022-10-24 11:00:00,85.6,85.68,85.48,85.56,20468.0,76.9038,76.9756,76.796,76.8678,20468.0
2022-10-24 11:05:00,85.57,85.68,85.46,85.49,11082.0,76.8768,76.9756,76.778,76.8049,11082.0
2022-10-24 11:10:00,85.48,85.7,85.46,85.69,8672.0,76.796,76.9936,76.778,76.9846,8672.0
2022-10-24 11:15:00,85.66,85.77,85.47,85.56,16244.0,76.9577,77.0565,76.787,76.8678,16244.0
2022-10-24 11:20:00,85.58,85.84,85.58,85.8,8790.0,76.8858,77.1194,76.8858,77.0834,8790.0
2022-10-24 11:25:00,85.78,85.79,85.64,85.69,6929.0,77.0655,77.0745,76.9397,76.9846,6929.0
2022-10-24 11:30:00,85.68,85.69,85.46,85.52,11324.0,76.9756,76.9846,76.778,76.8319,11324.0
2022-10-24 11:35:00,85.52,85.73,85.49,85.72,28997.0,76.8319,77.0206,76.8049,77.0116,28997.0
2022-10-24 11:40:00,85.72,85.76,85.6,85.62,14744.0,77.0116,77.0475,76.9038,76.9217,14744.0
2022-10-24 11:45:00,85.6,85.74,85.54,85.71,7228.0,76.9038,77.0295,76.8499,77.0026,7228.0
2022-10-24 11:50:00,85.71,85.91,85.67,85.89,10055.0,77.0026,77.1823,76.9667,77.1643,10055.0
2022-10-24 11:55:00,85.83,85.88,85.77,85.83,15437.0,77.1104,77.1553,77.0565,77.1104,15437.0
2022-10-24 12:00:00,85.84,85.87,85.78,85.81,9829.0,77.1194,77.1463,77.0655,77.0924,9829.0
2022-10-24 12:05:00,85.83,85.84,85.74,85.74,8266.0,77.1104,77.1194,77.0295,77.0295,8266.0
2022-10-24 12:10:00,85.75,85.78,85.7,85.7,3951.0,77.0385,77.0655,76.9936,76.9936,3951.0
2022-10-24 12:15:00,85.69,85.82,85.67,85.8,6171.0,76.9846,77.1014,76.9667,77.0834,6171.0
2022-10-24 12:20:00,85.8,85.93,85.75,85.93,4472.0,77.0834,77.2002,77.0385,77.2002,4472.0
2022-10-24 12:25:00,85.91,85.97,85.86,85.91,7977.0,77.1823,77.2362,77.1373,77.1823,7977.0
2022-10-24 12:30:00,85.93,86.0,85.9,86.0,12832.0,77.2002,77.2631,77.1733,77.2631,12832.0
2022-10-24 12:35:00,85.99,86.09,85.98,86.07,8497.0,77.2541,77.344,77.2452,77.326,8497.0
2022-10-24 12:40:00,86.07,86.08,85.87,85.99,11948.0,77.326,77.335,77.1463,77.2541,11948.0
2022-10-24 12:45:00,85.98,85.98,85.89,85.9,4307.0,77.2452,77.2452,77.1643,77.1733,4307.0
2022-10-24 12:50:00,85.89,85.92,85.85,85.9,5500.0,77.1643,77.1913,77.1284,77.1733,5500.0
2022-10-24 12:55:00,85.9,85.94,85.76,85.79,13264.0,77.1733,77.2092,77.0475,77.0745,13264.0
2022-10-24 13:00:00,85.76,85.79,85.71,85.76,11706.0,77.0475,77.0745,77.0026,77.0475,11706.0
2022-10-24 13:05:00,85.76,85.79,85.73,85.77,5887.0,77.0475,77.0745,77.0206,77.0565,5887.0
2022-10-24 13:10:00,85.78,85.79,85.61,85.66,4822.0,77.0655,77.0745,76.9127,76.9577,4822.0
2022-10-24 13:15:00,85.65,85.67,85.5,85.53,3657.0,76.9487,76.9667,76.8139,76.8409,3657.0
2022-10-24 13:20:00,85.52,85.54,85.44,85.51,14479.0,76.8319,76.8499,76.76,76.8229,14479.0
2022-10-24 13:25:00,85.54,85.68,85.53,85.65,18066.0,76.8499,76.9756,76.8409,76.9487,18066.0
2022-10-24 13:30:00,85.64,85.75,85.57,85.7,13516.0,76.9397,77.0385,76.8768,76.9936,13516.0
2022-10-24 13:35:00,85.72,85.78,85.66,85.77,9386.0,77.0116,77.0655,76.9577,77.0565,9386.0
2022-10-24 13:40:00,85.78,85.87,85.78,85.83,4959.0,77.0655,77.1463,77.0655,77.1104,4959.0
2022-10-24 13:45:00,85.83,85.85,85.75,85.78,9650.0,77.1104,77.1284,77.0385,77.0655,9650.0
2022-10-24 13:50:00,85.75,85.84,85.75,85.83,9785.0,77.0385,77.1194,77.0385,77.1104,9785.0
2022-10-24 13:55:00,85.82,85.89,85.78,85.85,5831.0,77.1014,77.1643,77.0655,77.1284,5831.0
2022-10-24 14:00:00,85.84,85.99,85.84,85.98,7143.0,77.1194,77.2541,77.1194,77.2452,7143.0
2022-10-24 14:05:00,86.0,86.04,85.92,86.0,8379.0,77.2631,77.2991,77.1913,77.2631,8379.0
2022-10-24 14:10:00,85.99,86.01,85.88,85.88,6799.0,77.2541,77.2721,77.1553,77.1553,6799.0
2022-10-24 14:15:00,85.87,85.87,85.81,85.83,10829.0,77.1463,77.1463,77.0924,77.1104,10829.0
2022-10-24 14:20:00,85.83,85.87,85.8,85.85,10217.0,77.1104,77.1463,77.0834,77.1284,10217.0
2022-10-24 14:25:00,85.85,85.97,85.85,85.95,6003.0,77.1284,77.2362,77.1284,77.2182,6003.0
2022-10-24 14:30:00,85.93,86.09,85.93,86.03,11952.0,77.2002,77.344,77.2002,77.2901,11952.0
2022-10-24 14:35:00,86.03,86.1,86.03,86.08,16316.0,77.2901,77.353,77.2901,77.335,16316.0
2022-10-24 14:40:00,86.07,86.26,86.05,86.23,11281.0,77.326,77.4967,77.308,77.4698,11281.0
2022-10-24 14:45:00,86.22,86.22,86.15,86.21,6726.0,77.4608,77.4608,77.3979,77.4518,6726.0
2022-10-24 14:50:00,86.22,86.31,86.18,86.31,8221.0,77.4608,77.5416,77.4248,77.5416,8221.0
2022-10-24 14:55:00,86.3,86.43,86.28,86.37,13900.0,77.5326,77.6494,77.5147,77.5955,13900.0
2022-10-24 15:00:00,86.38,86.41,86.31,86.36,12718.0,77.6045,77.6315,77.5416,77.5866,12718.0
2022-10-24 15:05:00,86.36,86.37,86.25,86.29,11504.0,77.5866,77.5955,77.4877,77.5237,11504.0
2022-10-24 15:10:00,86.31,86.32,86.24,86.29,17399.0,77.5416,77.5506,77.4787,77.5237,17399.0
2022-10-24 15:15:00,86.28,86.38,86.28,86.34,22215.0,77.5147,77.6045,77.5147,77.5686,22215.0
2022-10-24 15:20:00,86.34,86.35,86.24,86.3,15935.0,77.5686,77.5776,77.4787,77.5326,15935.0
2022-10-24 15:25:00,86.31,86.41,86.29,86.32,15665.0,77.5416,77.6315,77.5237,77.5506,15665.0
2022-10-24 15:30:00,86.31,86.31,86.24,86.26,26648.0,77.5416,77.5416,77.4787,77.4967,26648.0
2022-10-24 15:35:00,86.25,86.32,86.25,86.28,27788.0,77.4877,77.5506,77.4877,77.5147,27788.0
2022-10-24 15:40:00,86.28,86.29,86.09,86.09,24046.0,77.5147,77.5237,77.344,77.344,24046.0
2022-10-24 15:45:00,86.12,86.18,86.1,86.14,22168.0,77.3709,77.4248,77.353,77.3889,22168.0
2022-10-24 15:50:00,86.15,86.17,85.88,85.89,71416.0,77.3979,77.4159,77.1553,77.1643,71416.0
2022-10-24 15:55:00,85.88,86.02,85.87,86.02,122139.0,77.1553,77.2811,77.1463,77.2811,122139.0
2022-10-25 09:30:00,86.05,86.61,85.99,86.55,48797.0,77.308,77.8112,77.2541,77.7573,48797.0
2022-10-25 09:35:00,86.58,86.78,86.46,86.54,11906.0,77.7842,77.9639,77.6764,77.7483,11906.0
2022-10-25 09:40:00,86.48,86.5,86.29,86.49,6752.0,77.6944,77.7123,77.5237,77.7033,6752.0
2022-10-25 09:45:00,86.47,86.7,86.44,86.67,6650.0,77.6854,77.892,77.6584,77.8651,6650.0
2022-10-25 09:50:00,86.69,86.76,86.58,86.65,11341.0,77.883,77.9459,77.7842,77.8471,11341.0
2022-10-25 09:55:00,86.65,86.76,86.59,86.73,8924.0,77.8471,77.9459,77.7932,77.919,8924.0
2022-10-25 10:00:00,86.73,86.76,86.53,86.55,17962.0,77.919,77.9459,77.7393,77.7573,17962.0
2022-10-25 10:05:00,86.58,86.64,86.53,86.58,9150.0,77.7842,77.8381,77.7393,77.7842,9150.0
2022-10-25 10:10:00,86.58,86.79,86.55,86.79,20179.0,77.7842,77.9729,77.7573,77.9729,20179.0
2022-10-25 10:15:00,86.81,86.86,86.67,86.78,9993.0,77.9908,78.0358,77.8651,77.9639,9993.0
2022-10-25 10:20:00,86.81,87.01,86.77,86.96,11106.0,77.9908,78.1705,77.9549,78.1256,11106.0
2022-10-25 10:25:00,86.95,86.96,86.79,86.83,11167.0,78.1166,78.1256,77.9729,78.0088,11167.0
2022-10-25 10:30:00,86.82,86.9,86.7,86.72,10474.0,77.9998,78.0717,77.892,77.91,10474.0
2022-10-25 10:35:00,86.72,86.89,86.7,86.86,14980.0,77.91,78.0627,77.892,78.0358,14980.0
2022-10-25 10:40:00,86.86,86.94,86.83,86.92,9091.0,78.0358,78.1076,78.0088,78.0897,9091.0
2022-10-25 10:45:00,86.92,87.14,86.92,87.13,13815.0,78.0897,78.2873,78.0897,78.2783,13815.0
2022-10-25 10:50:00,87.11,87.19,87.08,87.09,11641.0,78.2604,78.3322,78.2334,78.2424,11641.0
2022-10-25 10:55:00,87.09,87.09,86.83,86.84,14573.0,78.2424,78.2424,78.0088,78.0178,14573.0
2022-10-25 11:00:00,86.85,86.88,86.77,86.81,6976.0,78.0268,78.0537,77.9549,77.9908,6976.0
2022-10-25 11:05:00,86.85,86.99,86.82,86.95,6726.0,78.0268,78.1526,77.9998,78.1166,6726.0
2022-10-25 11:10:00,86.92,86.98,86.88,86.92,10891.0,78.0897,78.1436,78.0537,78.0897,10891.0
2022-10-25 11:15:00,86.92,87.1,86.9,87.09,15023.0,78.0897,78.2514,78.0717,78.2424,15023.0
2022-10-25 11:20:00,87.06,87.17,87.05,87.17,4564.0,78.2154,78.3143,78.2065,78.3143,4564.0
2022-10-25 11:25:00,87.22,87.22,87.07,87.08,9473.0,78.3592,78.3592,78.2244,78.2334,9473.0
2022-10-25 11:30:00,87.08,87.15,87.04,87.13,25484.0,78.2334,78.2963,78.1975,78.2783,25484.0
2022-10-25 11:35:00,87.13,87.15,87.0,87.06,31773.0,78.2783,78.2963,78.1615,78.2154,31773.0
2022-10-25 11:40:00,87.05,87.17,87.03,87.17,13185.0,78.2065,78.3143,78.1885,78.3143,13185.0
2022-10-25 11:45:00,87.18,87.2,87.09,87.09,63962.0,78.3232,78.3412,78.2424,78.2424,63962.0
2022-10-25 11:50:00,87.09,87.13,87.05,87.06,19458.0,78.2424,78.2783,78.2065,78.2154,19458.0
2022-10-25 11:55:00,87.05,87.12,87.0,87.1,37925.0,78.2065,78.2693,78.1615,78.2514,37925.0
2022-10-25 12:00:00,87.11,87.15,87.07,87.15,19970.0,78.2604,78.2963,78.2244,78.2963,19970.0
2022-10-25 12:05:00,87.2,87.47,87.15,87.47,40320.0,78.3412,78.5838,78.2963,78.5838,40320.0
2022-10-25 12:10:00,87.46,87.46,87.39,87.4,9998.0,78.5748,78.5748,78.5119,78.5209,9998.0
2022-10-25 12:15:00,87.4,87.49,87.32,87.49,11153.0,78.5209,78.6018,78.449,78.6018,11153.0
2022-10-25 12:20:00,87.49,87.54,87.49,87.49,17841.0,78.6018,78.6467,78.6018,78.6018,17841.0
2022-10-25 12:25:00,87.49,87.5,87.41,87.43,14089.0,78.6018,78.6107,78.5299,78.5478,14089.0
2022-10-25 12:30:00,87.43,87.49,87.39,87.47,38171.0,78.5478,78.6018,78.5119,78.5838,38171.0
2022-10-25 12:35:00,87.47,87.56,87.46,87.51,8044.0,78.5838,78.6646,78.5748,78.6197,8044.0
2022-10-25 12:40:00,87.53,87.53,87.41,87.49,17725.0,78.6377,78.6377,78.5299,78.6018,17725.0
2022-10-25 12:45:00,87.53,87.54,87.44,87.49,6410.0,78.6377,78.6467,78.5568,78.6018,6410.0
2022-10-25 12:50:00,87.48,87.49,87.42,87.46,8753.0,78.5928,78.6018,78.5389,78.5748,8753.0
2022-10-25 12:55:00,87.47,87.5,87.36,87.36,12225.0,78.5838,78.6107,78.485,78.485,12225.0
2022-10-25 13:00:00,87.37,87.37,87.17,87.17,9066.0,78.4939,78.4939,78.3143,78.3143,9066.0
2022-10-25 13:05:00,87.17,87.37,87.17,87.32,8257.0,78.3143,78.4939,78.3143,78.449,8257.0
2022-10-25 13:10:00,87.33,87.41,87.33,87.37,10629.0,78.458,78.5299,78.458,78.4939,10629.0
2022-10-25 13:15:00,87.38,87.44,87.33,87.34,12845.0,78.5029,78.5568,78.458,78.467,12845.0
2022-10-25 13:20:00,87.34,87.37,87.31,87.31,10261.0,78.467,78.4939,78.44,78.44,10261.0
2022-10-25 13:25:00,87.34,87.54,87.33,87.42,9437.0,78.467,78.6467,78.458,78.5389,9437.0
2022-10-25 13:30:00,87.43,87.54,87.43,87.54,12066.0,78.5478,78.6467,78.5478,78.6467,12066.0
2022-10-25 13:35:00,87.51,87.52,87.39,87.41,9741.0,78.6197,78.6287,78.5119,78.5299,9741.0
2022-10-25 13:40:00,87.4,87.41,87.28,87.31,5727.0,78.5209,78.5299,78.4131,78.44,5727.0
2022-10-25 13:45:00,87.27,87.29,87.18,87.27,6188.0,78.4041,78.4221,78.3232,78.4041,6188.0
2022-10-25 13:50:00,87.25,87.25,87.2,87.23,6209.0,78.3861,78.3861,78.3412,78.3682,6209.0
2022-10-25 13:55:00,87.22,87.22,87.14,87.15,13717.0,78.3592,78.3592,78.2873,78.2963,13717.0
2022-10-25 14:00:00,87.15,87.2,87.12,87.15,19454.0,78.2963,78.3412,78.2693,78.2963,19454.0
2022-10-25 14:05:00,87.13,87.16,87.02,87.04,119870.0,78.2783,78.3053,78.1795,78.1975,119870.0
2022-10-25 14:10:00,87.03,87.08,86.99,87.03,15845.0,78.1885,78.2334,78.1526,78.1885,15845.0
2022-10-25 14:15:00,87.04,87.17,87.04,87.13,12476.0,78.1975,78.3143,78.1975,78.2783,12476.0
2022-10-25 14:20:00,87.14,87.18,87.14,87.14,6489.0,78.2873,78.3232,78.2873,78.2873,6489.0
2022-10-25 14:25:00,87.13,87.13,87.05,87.07,7711.0,78.2783,78.2783,78.2065,78.2244,7711.0
2022-10-25 14:30:00,87.07,87.2,87.04,87.2,7715.0,78.2244,78.3412,78.1975,78.3412,7715.0
2022-10-25 14:35:00,87.19,87.21,87.16,87.16,14726.0,78.3322,78.3502,78.3053,78.3053,14726.0
2022-10-25 14:40:00,87.14,87.16,86.96,86.96,6151.0,78.2873,78.3053,78.1256,78.1256,6151.0
2022-10-25 14:45:00,86.97,86.97,86.89,86.95,9149.0,78.1346,78.1346,78.0627,78.1166,9149.0
2022-10-25 14:50:00,86.97,87.0,86.94,86.96,6682.0,78.1346,78.1615,78.1076,78.1256,6682.0
2022-10-25 14:55:00,86.96,87.01,86.93,86.94,16972.0,78.1256,78.1705,78.0986,78.1076,16972.0
2022-10-25 15:00:00,86.94,86.98,86.9,86.93,12703.0,78.1076,78.1436,78.0717,78.0986,12703.0
2022-10-25 15:05:00,86.92,87.03,86.9,86.99,16006.0,78.0897,78.1885,78.0717,78.1526,16006.0
2022-10-25 15:10:00,86.99,87.12,86.98,87.12,10013.0,78.1526,78.2693,78.1436,78.2693,10013.0
2022-10-25 15:15:00,87.13,87.17,87.1,87.16,12535.0,78.2783,78.3143,78.2514,78.3053,12535.0
2022-10-25 15:20:00,87.16,87.22,87.09,87.19,9822.0,78.3053,78.3592,78.2424,78.3322,9822.0
2022-10-25 15:25:00,87.2,87.31,87.19,87.28,22566.0,78.3412,78.44,78.3322,78.4131,22566.0
2022-10-25 15:30:00,87.29,87.38,87.24,87.34,17895.0,78.4221,78.5029,78.3772,78.467,17895.0
2022-10-25 15:35:00,87.34,87.34,87.24,87.3,15617.0,78.467,78.467,78.3772,78.4311,15617.0
2022-10-25 15:40:00,87.29,87.45,87.25,87.4,34856.0,78.4221,78.5658,78.3861,78.5209,34856.0
2022-10-25 15:45:00,87.4,87.47,87.33,87.41,19109.0,78.5209,78.5838,78.458,78.5299,19109.0
2022-10-25 15:50:00,87.4,87.51,87.36,87.36,55181.0,78.5209,78.6197,78.485,78.485,55181.0
2022-10-25 15:55:00,87.35,87.47,87.34,87.44,103530.0,78.476,78.5838,78.467,78.5568,103530.0
2022-10-26 09:30:00,88.11,88.61,88.0,88.37,56547.0,79.1588,79.608,79.0599,79.3924,56547.0
2022-10-26 09:35:00,88.4,88.54,88.23,88.54,10890.0,79.4193,79.5451,79.2666,79.5451,10890.0
2022-10-26 09:40:00,88.54,88.55,88.22,88.3,62789.0,79.5451,79.5541,79.2576,79.3295,62789.0
2022-10-26 09:45:00,88.3,88.43,87.8,87.85,18360.0,79.3295,79.4463,78.8803,78.9252,18360.0
2022-10-26 09:50:00,87.91,88.1,87.79,87.8,30268.0,78.9791,79.1498,78.8713,78.8803,30268.0
2022-10-26 09:55:00,87.79,87.88,87.48,87.59,30897.0,78.8713,78.9521,78.5928,78.6916,30897.0
2022-10-26 10:00:00,87.64,88.07,87.52,87.54,28268.0,78.7365,79.1228,78.6287,78.6467,28268.0
2022-10-26 10:05:00,87.59,88.0,87.57,87.83,20075.0,78.6916,79.0599,78.6736,78.9072,20075.0
2022-10-26 10:10:00,87.76,87.89,87.7,87.7,5041.0,78.8443,78.9611,78.7904,78.7904,5041.0
2022-10-26 10:15:00,87.74,87.95,87.71,87.95,9778.0,78.8264,79.015,78.7994,79.015,9778.0
2022-10-26 10:20:00,87.93,87.93,87.68,87.7,11922.0,78.9971,78.9971,78.7725,78.7904,11922.0
2022-10-26 10:25:00,87.72,87.91,87.7,87.79,6308.0,78.8084,78.9791,78.7904,78.8713,6308.0
2022-10-26 10:30:00,87.78,87.78,87.4,87.5,7775.0,78.8623,78.8623,78.5209,78.6107,7775.0
2022-10-26 10:35:00,87.48,87.52,87.36,87.36,6431.0,78.5928,78.6287,78.485,78.485,6431.0
2022-10-26 10:40:00,87.37,87.48,87.37,87.45,7123.0,78.4939,78.5928,78.4939,78.5658,7123.0
2022-10-26 10:45:00,87.43,87.44,87.24,87.24,5599.0,78.5478,78.5568,78.3772,78.3772,5599.0
2022-10-26 10:50:00,87.27,87.34,87.24,87.32,8753.0,78.4041,78.467,78.3772,78.449,8753.0
2022-10-26 10:55:00,87.34,87.47,87.34,87.36,7834.0,78.467,78.5838,78.467,78.485,7834.0
2022-10-26 11:00:00,87.36,87.56,87.33,87.42,11441.0,78.485,78.6646,78.458,78.5389,11441.0
2022-10-26 11:05:00,87.41,87.56,87.41,87.54,9999.0,78.5299,78.6646,78.5299,78.6467,9999.0
2022-10-26 11:10:00,87.53,87.6,87.41,87.49,7655.0,78.6377,78.7006,78.5299,78.6018,7655.0
2022-10-26 11:15:00,87.49,87.52,87.42,87.5,6186.0,78.6018,78.6287,78.5389,78.6107,6186.0
2022-10-26 11:20:00,87.49,87.52,87.39,87.52,4720.0,78.6018,78.6287,78.5119,78.6287,4720.0
2022-10-26 11:25:00,87.54,87.55,87.32,87.32,8440.0,78.6467,78.6557,78.449,78.449,8440.0
2022-10-26 11:30:00,87.33,87.6,87.3,87.6,12255.0,78.458,78.7006,78.4311,78.7006,12255.0
2022-10-26 11:35:00,87.57,87.73,87.56,87.69,9196.0,78.6736,78.8174,78.6646,78.7814,9196.0
2022-10-26 11:40:00,87.67,87.8,87.67,87.78,5937.0,78.7635,78.8803,78.7635,78.8623,5937.0
2022-10-26 11:45:00,87.77,87.86,87.75,87.84,8348.0,78.8533,78.9342,78.8353,78.9162,8348.0
2022-10-26 11:50:00,87.83,87.88,87.74,87.82,7452.0,78.9072,78.9521,78.8264,78.8982,7452.0
2022-10-26 11:55:00,87.82,87.84,87.72,87.76,9063.0,78.8982,78.9162,78.8084,78.8443,9063.0
2022-10-26 12:00:00,87.74,87.96,87.71,87.95,8950.0,78.8264,79.024,78.7994,79.015,8950.0
2022-10-26 12:05:00,87.94,87.94,87.8,87.84,5473.0,79.006,79.006,78.8803,78.9162,5473.0
2022-10-26 12:10:00,87.84,87.91,87.68,87.68,9218.0,78.9162,78.9791,78.7725,78.7725,9218.0
2022-10-26 12:15:00,87.65,87.68,87.61,87.61,4576.0,78.7455,78.7725,78.7096,78.7096,4576.0
2022-10-26 12:20:00,87.64,87.72,87.61,87.69,4511.0,78.7365,78.8084,78.7096,78.7814,4511.0
2022-10-26 12:25:00,87.66,87.67,87.54,87.55,6642.0,78.7545,78.7635,78.6467,78.6557,6642.0
2022-10-26 12:30:00,87.55,87.69,87.55,87.61,5322.0,78.6557,78.7814,78.6557,78.7096,5322.0
2022-10-26 12:35:00,87.62,87.64,87.57,87.64,3607.0,78.7185,78.7365,78.6736,78.7365,3607.0
2022-10-26 12:40:00,87.65,87.68,87.56,87.58,9953.0,78.7455,78.7725,78.6646,78.6826,9953.0
2022-10-26 12:45:00,87.57,87.61,87.46,87.49,13827.0,78.6736,78.7096,78.5748,78.6018,13827.0
2022-10-26 12:50:00,87.48,87.61,87.48,87.59,7021.0,78.5928,78.7096,78.5928,78.6916,7021.0
2022-10-26 12:55:00,87.59,87.64,87.39,87.5,12152.0,78.6916,78.7365,78.5119,78.6107,12152.0
2022-10-26 13:00:00,87.48,87.56,87.42,87.52,10445.0,78.5928,78.6646,78.5389,78.6287,10445.0
2022-10-26 13:05:00,87.52,87.58,87.5,87.57,9849.0,78.6287,78.6826,78.6107,78.6736,9849.0
2022-10-26 13:10:00,87.55,87.69,87.55,87.68,12145.0,78.6557,78.7814,78.6557,78.7725,12145.0
2022-10-26 13:15:00,87.67,87.75,87.66,87.74,17138.0,78.7635,78.8353,78.7545,78.8264,17138.0
2022-10-26 13:20:00,87.73,87.83,87.72,87.83,5263.0,78.8174,78.9072,78.8084,78.9072,5263.0
2022-10-26 13:25:00,87.81,87.81,87.69,87.76,5470.0,78.8892,78.8892,78.7814,78.8443,5470.0
2022-10-26 13:30:00,87.77,87.82,87.7,87.73,8051.0,78.8533,78.8982,78.7904,78.8174,8051.0
2022-10-26 13:35:00,87.7,87.79,87.7,87.75,7229.0,78.7904,78.8713,78.7904,78.8353,7229.0
2022-10-26 13:40:00,87.74,87.84,87.72,87.77,4866.0,78.8264,78.9162,78.8084,78.8533,4866.0
2022-10-26 13:45:00,87.78,87.78,87.63,87.65,8114.0,78.8623,78.8623,78.7275,78.7455,8114.0
2022-10-26 13:50:00,87.66,87.77,87.66,87.77,6114.0,78.7545,78.8533,78.7545,78.8533,6114.0
2022-10-26 13:55:00,87.75,87.82,87.72,87.8,7787.0,78.8353,78.8982,78.8084,78.8803,7787.0
2022-10-26 14:00:00,87.79,87.83,87.77,87.8,6625.0,78.8713,78.9072,78.8533,78.8803,6625.0
2022-10-26 14:05:00,87.81,87.82,87.75,87.78,4603.0,78.8892,78.8982,78.8353,78.8623,4603.0
2022-10-26 14:10:00,87.76,87.84,87.75,87.82,3689.0,78.8443,78.9162,78.8353,78.8982,3689.0
2022-10-26 14:15:00,87.81,87.81,87.71,87.72,5432.0,78.8892,78.8892,78.7994,78.8084,5432.0
2022-10-26 14:20:00,87.72,87.73,87.55,87.59,6407.0,78.8084,78.8174,78.6557,78.6916,6407.0
2022-10-26 14:25:00,87.57,87.6,87.44,87.49,3910.0,78.6736,78.7006,78.5568,78.6018,3910.0
2022-10-26 14:30:00,87.49,87.5,87.4,87.45,4055.0,78.6018,78.6107,78.5209,78.5658,4055.0
2022-10-26 14:35:00,87.46,87.53,87.45,87.52,4633.0,78.5748,78.6377,78.5658,78.6287,4633.0
2022-10-26 14:40:00,87.54,87.54,87.41,87.43,6631.0,78.6467,78.6467,78.5299,78.5478,6631.0
2022-10-26 14:45:00,87.44,87.46,87.33,87.39,8024.0,78.5568,78.5748,78.458,78.5119,8024.0
2022-10-26 14:50:00,87.38,87.42,87.35,87.39,4404.0,78.5029,78.5389,78.476,78.5119,4404.0
2022-10-26 14:55:00,87.39,87.44,87.36,87.43,6800.0,78.5119,78.5568,78.485,78.5478,6800.0
2022-10-26 15:00:00,87.43,87.43,87.26,87.34,8118.0,78.5478,78.5478,78.3951,78.467,8118.0
2022-10-26 15:05:00,87.32,87.51,87.32,87.51,9620.0,78.449,78.6197,78.449,78.6197,9620.0
2022-10-26 15:10:00,87.51,87.53,87.4,87.47,14149.0,78.6197,78.6377,78.5209,78.5838,14149.0
2022-10-26 15:15:00,87.45,87.45,87.38,87.44,14258.0,78.5658,78.5658,78.5029,78.5568,14258.0
2022-10-26 15:20:00,87.4,87.43,87.34,87.36,12250.0,78.5209,78.5478,78.467,78.485,12250.0
2022-10-26 15:25:00,87.35,87.37,87.25,87.32,13285.0,78.476,78.4939,78.3861,78.449,13285.0
2022-10-26 15:30:00,87.33,87.49,87.33,87.45,18537.0,78.458,78.6018,78.458,78.5658,18537.0
2022-10-26 15:35:00,87.46,87.49,87.38,87.42,17505.0,78.5748,78.6018,78.5029,78.5389,17505.0
2022-10-26 15:40:00,87.42,87.54,87.42,87.54,25011.0,78.5389,78.6467,78.5389,78.6467,25011.0
2022-10-26 15:45:00,87.54,87.61,87.48,87.49,27189.0,78.6467,78.7096,78.5928,78.6018,27189.0
2022-10-26 15:50:00,87.5,87.55,87.39,87.51,52914.0,78.6107,78.6557,78.5119,78.6197,52914.0
2022-10-26 15:55:00,87.51,87.52,87.33,87.44,113588.0,78.6197,78.6287,78.458,78.5568,113588.0
2022-10-27 09:30:00,86.18,88.3,86.15,88.17,103439.0,77.4248,79.3295,77.3979,79.2127,103439.0
2022-10-27 09:35:00,88.17,89.17,88.17,88.77,35328.0,79.2127,80.1111,79.2127,79.7517,35328.0
2022-10-27 09:40:00,88.76,89.32,88.74,89.06,28074.0,79.7427,80.2458,79.7248,80.0123,28074.0
2022-10-27 09:45:00,89.03,89.08,88.54,88.79,20314.0,79.9853,80.0302,79.5451,79.7697,20314.0
2022-10-27 09:50:00,88.89,89.02,88.52,88.9,38970.0,79.8595,79.9763,79.5271,79.8685,38970.0
2022-10-27 09:55:00,88.94,89.32,88.88,88.98,25930.0,79.9044,80.2458,79.8505,79.9404,25930.0
2022-10-27 10:00:00,88.91,88.93,88.53,88.77,19691.0,79.8775,79.8955,79.5361,79.7517,19691.0
2022-10-27 10:05:00,88.8,88.94,88.56,88.56,15344.0,79.7787,79.9044,79.5631,79.5631,15344.0
2022-10-27 10:10:00,88.59,88.59,88.21,88.22,18541.0,79.59,79.59,79.2486,79.2576,18541.0
2022-10-27 10:15:00,88.26,88.44,88.2,88.27,14112.0,79.2935,79.4552,79.2396,79.3025,14112.0
2022-10-27 10:20:00,88.25,88.61,88.18,88.51,18082.0,79.2845,79.608,79.2217,79.5181,18082.0
2022-10-27 10:25:00,88.49,88.64,88.43,88.52,19124.0,79.5002,79.6349,79.4463,79.5271,19124.0
2022-10-27 10:30:00,88.52,88.74,88.37,88.42,20906.0,79.5271,79.7248,79.3924,79.4373,20906.0
2022-10-27 10:35:00,88.45,88.45,88.08,88.29,32713.0,79.4642,79.4642,79.1318,79.3205,32713.0
2022-10-27 10:40:00,88.25,88.43,87.93,87.93,23203.0,79.2845,79.4463,78.9971,78.9971,23203.0
2022-10-27 10:45:00,87.89,88.14,87.88,87.97,23758.0,78.9611,79.1857,78.9521,79.033,23758.0
2022-10-27 10:50:00,87.98,88.01,87.74,87.77,39134.0,79.042,79.0689,78.8264,78.8533,39134.0
2022-10-27 10:55:00,87.78,88.08,87.77,88.01,13452.0,78.8623,79.1318,78.8533,79.0689,13452.0
2022-10-27 11:00:00,88.01,88.19,87.88,88.19,17647.0,79.0689,79.2306,78.9521,79.2306,17647.0
2022-10-27 11:05:00,88.19,88.19,87.86,87.89,12442.0,79.2306,79.2306,78.9342,78.9611,12442.0
2022-10-27 11:10:00,87.92,88.1,87.91,87.94,11747.0,78.9881,79.1498,78.9791,79.006,11747.0
2022-10-27 11:15:00,87.83,87.9,87.71,87.8,10766.0,78.9072,78.9701,78.7994,78.8803,10766.0
2022-10-27 11:20:00,87.79,87.86,87.72,87.76,12320.0,78.8713,78.9342,78.8084,78.8443,12320.0
2022-10-27 11:25:00,87.79,87.92,87.7,87.91,13926.0,78.8713,78.9881,78.7904,78.9791,13926.0
2022-10-27 11:30:00,87.92,88.06,87.83,87.86,19116.0,78.9881,79.1138,78.9072,78.9342,19116.0
2022-10-27 11:35:00,87.87,87.98,87.63,87.63,12253.0,78.9431,79.042,78.7275,78.7275,12253.0
2022-10-27 11:40:00,87.61,87.67,87.53,87.53,9138.0,78.7096,78.7635,78.6377,78.6377,9138.0
2022-10-27 11:45:00,87.57,87.74,87.5,87.73,9934.0,78.6736,78.8264,78.6107,78.8174,9934.0
2022-10-27 11:50:00,87.71,87.74,87.64,87.7,7008.0,78.7994,78.8264,78.7365,78.7904,7008.0
2022-10-27 11:55:00,87.7,87.71,87.47,87.58,14499.0,78.7904,78.7994,78.5838,78.6826,14499.0
2022-10-27 12:00:00,87.6,87.7,87.54,87.7,14046.0,78.7006,78.7904,78.6467,78.7904,14046.0
2022-10-27 12:05:00,87.64,87.73,87.64,87.7,7593.0,78.7365,78.8174,78.7365,78.7904,7593.0
2022-10-27 12:10:00,87.69,87.84,87.62,87.79,7271.0,78.7814,78.9162,78.7185,78.8713,7271.0
2022-10-27 12:15:00,87.84,87.86,87.76,87.82,8740.0,78.9162,78.9342,78.8443,78.8982,8740.0
2022-10-27 12:20:00,87.83,87.83,87.61,87.61,8115.0,78.9072,78.9072,78.7096,78.7096,8115.0
2022-10-27 12:25:00,87.63,87.64,87.48,87.52,12331.0,78.7275,78.7365,78.5928,78.6287,12331.0
2022-10-27 12:30:00,87.55,87.72,87.55,87.72,4764.0,78.6557,78.8084,78.6557,78.8084,4764.0
2022-10-27 12:35:00,87.73,87.82,87.7,87.79,3235.0,78.8174,78.8982,78.7904,78.8713,3235.0
2022-10-27 12:40:00,87.76,87.81,87.75,87.81,3647.0,78.8443,78.8892,78.8353,78.8892,3647.0
2022-10-27 12:45:00,87.81,87.86,87.75,87.86,10154.0,78.8892,78.9342,78.8353,78.9342,10154.0
2022-10-27 12:50:00,87.83,87.92,87.81,87.92,19151.0,78.9072,78.9881,78.8892,78.9881,19151.0
2022-10-27 12:55:00,87.91,87.91,87.85,87.87,3761.0,78.9791,78.9791,78.9252,78.9431,3761.0
2022-10-27 13:00:00,87.87,87.97,87.86,87.9,8968.0,78.9431,79.033,78.9342,78.9701,8968.0
2022-10-27 13:05:00,87.88,88.04,87.83,88.04,8240.0,78.9521,79.0959,78.9072,79.0959,8240.0
2022-10-27 13:10:00,88.04,88.12,88.02,88.06,4998.0,79.0959,79.1678,79.0779,79.1138,4998.0
2022-10-27 13:15:00,88.07,88.11,87.97,88.1,14295.0,79.1228,79.1588,79.033,79.1498,14295.0
2022-10-27 13:20:00,88.09,88.22,88.09,88.18,10797.0,79.1408,79.2576,79.1408,79.2217,10797.0
2022-10-27 13:25:00,88.16,88.16,87.92,88.02,13766.0,79.2037,79.2037,78.9881,79.0779,13766.0
2022-10-27 13:30:00,88.03,88.03,87.72,87.72,6713.0,79.0869,79.0869,78.8084,78.8084,6713.0
2022-10-27 13:35:00,87.72,87.74,87.66,87.7,9875.0,78.8084,78.8264,78.7545,78.7904,9875.0
2022-10-27 13:40:00,87.71,87.78,87.71,87.76,8257.0,78.7994,78.8623,78.7994,78.8443,8257.0
2022-10-27 13:45:00,87.76,87.77,87.64,87.67,8094.0,78.8443,78.8533,78.7365,78.7635,8094.0
2022-10-27 13:50:00,87.67,87.68,87.6,87.61,9363.0,78.7635,78.7725,78.7006,78.7096,9363.0
2022-10-27 13:55:00,87.6,87.66,87.52,87.54,6941.0,78.7006,78.7545,78.6287,78.6467,6941.0
2022-10-27 14:00:00,87.55,87.58,87.53,87.57,4090.0,78.6557,78.6826,78.6377,78.6736,4090.0
2022-10-27 14:05:00,87.59,87.61,87.49,87.51,7345.0,78.6916,78.7096,78.6018,78.6197,7345.0
2022-10-27 14:10:00,87.5,87.57,87.46,87.56,8054.0,78.6107,78.6736,78.5748,78.6646,8054.0
2022-10-27 14:15:00,87.58,87.7,87.58,87.66,5078.0,78.6826,78.7904,78.6826,78.7545,5078.0
2022-10-27 14:20:00,87.69,87.69,87.58,87.62,10251.0,78.7814,78.7814,78.6826,78.7185,10251.0
2022-10-27 14:25:00,87.62,87.66,87.61,87.61,9259.0,78.7185,78.7545,78.7096,78.7096,9259.0
2022-10-27 14:30:00,87.61,87.62,87.52,87.58,7942.0,78.7096,78.7185,78.6287,78.6826,7942.0
2022-10-27 14:35:00,87.58,87.59,87.48,87.58,8781.0,78.6826,78.6916,78.5928,78.6826,8781.0
2022-10-27 14:40:00,87.58,87.73,87.57,87.69,17930.0,78.6826,78.8174,78.6736,78.7814,17930.0
2022-10-27 14:45:00,87.7,87.72,87.58,87.59,18295.0,78.7904,78.8084,78.6826,78.6916,18295.0
2022-10-27 14:50:00,87.6,87.63,87.53,87.58,11264.0,78.7006,78.7275,78.6377,78.6826,11264.0
2022-10-27 14:55:00,87.58,87.6,87.36,87.4,13706.0,78.6826,78.7006,78.485,78.5209,13706.0
2022-10-27 15:00:00,87.38,87.63,87.38,87.6,15952.0,78.5029,78.7275,78.5029,78.7006,15952.0
2022-10-27 15:05:00,87.61,87.64,87.48,87.5,17031.0,78.7096,78.7365,78.5928,78.6107,17031.0
2022-10-27 15:10:00,87.5,87.54,87.36,87.46,13108.0,78.6107,78.6467,78.485,78.5748,13108.0
2022-10-27 15:15:00,87.46,87.54,87.44,87.54,13227.0,78.5748,78.6467,78.5568,78.6467,13227.0
2022-10-27 15:20:00,87.53,87.56,87.47,87.53,15710.0,78.6377,78.6646,78.5838,78.6377,15710.0
2022-10-27 15:25:00,87.54,87.66,87.53,87.66,16245.0,78.6467,78.7545,78.6377,78.7545,16245.0
2022-10-27 15:30:00,87.66,87.86,87.64,87.79,30819.0,78.7545,78.9342,78.7365,78.8713,30819.0
2022-10-27 15:35:00,87.79,87.79,87.6,87.6,16116.0,78.8713,78.8713,78.7006,78.7006,16116.0
2022-10-27 15:40:00,87.59,87.69,87.52,87.57,31474.0,78.6916,78.7814,78.6287,78.6736,31474.0
2022-10-27 15:45:00,87.56,87.62,87.49,87.6,27764.0,78.6646,78.7185,78.6018,78.7006,27764.0
2022-10-27 15:50:00,87.61,87.63,87.22,87.28,86893.0,78.7096,78.7275,78.3592,78.4131,86893.0
2022-10-27 15:55:00,87.28,87.29,87.1,87.26,279912.0,78.4131,78.4221,78.2514,78.3951,279912.0
2022-10-28 09:30:00,87.56,88.15,87.56,87.95,74839.0,78.6646,79.1947,78.6646,79.015,74839.0
2022-10-28 09:35:00,87.94,88.04,87.8,87.92,20519.0,79.006,79.0959,78.8803,78.9881,20519.0
2022-10-28 09:40:00,87.94,88.1,87.74,87.88,21548.0,79.006,79.1498,78.8264,78.9521,21548.0
2022-10-28 09:45:00,87.94,88.34,87.8,88.34,14191.0,79.006,79.3654,78.8803,79.3654,14191.0
2022-10-28 09:50:00,88.36,88.57,88.3,88.36,15537.0,79.3834,79.572,79.3295,79.3834,15537.0
2022-10-28 09:55:00,88.32,88.57,88.32,88.52,21020.0,79.3474,79.572,79.3474,79.5271,21020.0
2022-10-28 10:00:00,88.52,88.59,88.36,88.44,20307.0,79.5271,79.59,79.3834,79.4552,20307.0
2022-10-28 10:05:00,88.47,88.63,88.33,88.63,9056.0,79.4822,79.6259,79.3564,79.6259,9056.0
2022-10-28 10:10:00,88.63,88.73,88.48,88.73,24792.0,79.6259,79.7158,79.4912,79.7158,24792.0
2022-10-28 10:15:00,88.67,89.01,88.67,88.92,33868.0,79.6619,79.9673,79.6619,79.8865,33868.0
2022-10-28 10:20:00,88.89,88.89,88.73,88.78,13227.0,79.8595,79.8595,79.7158,79.7607,13227.0
2022-10-28 10:25:00,88.81,88.84,88.55,88.61,12688.0,79.7877,79.8146,79.5541,79.608,12688.0
2022-10-28 10:30:00,88.63,89.16,88.63,89.09,16101.0,79.6259,80.1021,79.6259,80.0392,16101.0
2022-10-28 10:35:00,89.04,89.04,88.85,88.9,10290.0,79.9943,79.9943,79.8236,79.8685,10290.0
2022-10-28 10:40:00,88.88,88.96,88.84,88.84,19693.0,79.8505,79.9224,79.8146,79.8146,19693.0
2022-10-28 10:45:00,88.83,88.98,88.82,88.93,10006.0,79.8056,79.9404,79.7966,79.8955,10006.0
2022-10-28 10:50:00,88.92,89.05,88.92,88.98,19789.0,79.8865,80.0033,79.8865,79.9404,19789.0
2022-10-28 10:55:00,88.98,89.04,88.88,89.02,10248.0,79.9404,79.9943,79.8505,79.9763,10248.0
2022-10-28 11:00:00,89.03,89.08,88.98,88.99,13482.0,79.9853,80.0302,79.9404,79.9494,13482.0
2022-10-28 11:05:00,88.99,89.04,88.96,89.04,10841.0,79.9494,79.9943,79.9224,79.9943,10841.0
2022-10-28 11:10:00,89.02,89.04,88.89,88.91,6459.0,79.9763,79.9943,79.8595,79.8775,6459.0
2022-10-28 11:15:00,88.89,88.94,88.81,88.86,10222.0,79.8595,79.9044,79.7877,79.8326,10222.0
2022-10-28 11:20:00,88.88,88.93,88.69,88.69,6689.0,79.8505,79.8955,79.6798,79.6798,6689.0
2022-10-28 11:25:00,88.68,88.72,88.52,88.67,9436.0,79.6709,79.7068,79.5271,79.6619,9436.0
2022-10-28 11:30:00,88.68,88.83,88.68,88.7,6661.0,79.6709,79.8056,79.6709,79.6888,6661.0
2022-10-28 11:35:00,88.68,88.8,88.59,88.8,6300.0,79.6709,79.7787,79.59,79.7787,6300.0
2022-10-28 11:40:00,88.79,88.99,88.79,88.93,8134.0,79.7697,79.9494,79.7697,79.8955,8134.0
2022-10-28 11:45:00,88.93,89.0,88.9,89.0,4659.0,79.8955,79.9584,79.8685,79.9584,4659.0
2022-10-28 11:50:00,88.99,88.99,88.85,88.94,8671.0,79.9494,79.9494,79.8236,79.9044,8671.0
2022-10-28 11:55:00,88.94,88.98,88.88,88.88,7228.0,79.9044,79.9404,79.8505,79.8505,7228.0
2022-10-28 12:00:00,88.87,88.95,88.84,88.84,7766.0,79.8416,79.9134,79.8146,79.8146,7766.0
2022-10-28 12:05:00,88.85,88.89,88.72,88.86,5727.0,79.8236,79.8595,79.7068,79.8326,5727.0
2022-10-28 12:10:00,88.84,89.01,88.83,89.01,7968.0,79.8146,79.9673,79.8056,79.9673,7968.0
2022-10-28 12:15:00,89.01,89.14,89.01,89.11,7030.0,79.9673,80.0841,79.9673,80.0572,7030.0
2022-10-28 12:20:00,89.1,89.13,88.99,89.05,8823.0,80.0482,80.0751,79.9494,80.0033,8823.0
2022-10-28 12:25:00,89.03,89.05,88.88,88.88,4544.0,79.9853,80.0033,79.8505,79.8505,4544.0
2022-10-28 12:30:00,88.88,88.93,88.84,88.92,9687.0,79.8505,79.8955,79.8146,79.8865,9687.0
2022-10-28 12:35:00,88.88,88.9,88.78,88.78,8503.0,79.8505,79.8685,79.7607,79.7607,8503.0
2022-10-28 12:40:00,88.75,88.82,88.72,88.82,6130.0,79.7337,79.7966,79.7068,79.7966,6130.0
2022-10-28 12:45:00,88.82,88.82,88.74,88.79,5808.0,79.7966,79.7966,79.7248,79.7697,5808.0
2022-10-28 12:50:00,88.76,88.88,88.74,88.88,6524.0,79.7427,79.8505,79.7248,79.8505,6524.0
2022-10-28 12:55:00,88.88,88.9,88.83,88.84,11726.0,79.8505,79.8685,79.8056,79.8146,11726.0
2022-10-28 13:00:00,88.86,88.86,88.75,88.75,8205.0,79.8326,79.8326,79.7337,79.7337,8205.0
2022-10-28 13:05:00,88.74,88.75,88.65,88.68,12733.0,79.7248,79.7337,79.6439,79.6709,12733.0
2022-10-28 13:10:00,88.68,88.69,88.63,88.65,7647.0,79.6709,79.6798,79.6259,79.6439,7647.0
2022-10-28 13:15:00,88.67,88.68,88.59,88.59,8314.0,79.6619,79.6709,79.59,79.59,8314.0
2022-10-28 13:20:00,88.6,88.63,88.55,88.56,7635.0,79.599,79.6259,79.5541,79.5631,7635.0
2022-10-28 13:25:00,88.57,88.58,88.51,88.56,17024.0,79.572,79.581,79.5181,79.5631,17024.0
2022-10-28 13:30:00,88.58,88.6,88.49,88.55,16098.0,79.581,79.599,79.5002,79.5541,16098.0
2022-10-28 13:35:00,88.57,88.67,88.46,88.46,11314.0,79.572,79.6619,79.4732,79.4732,11314.0
2022-10-28 13:40:00,88.46,88.48,88.42,88.42,6204.0,79.4732,79.4912,79.4373,79.4373,6204.0
2022-10-28 13:45:00,88.43,88.52,88.43,88.46,9644.0,79.4463,79.5271,79.4463,79.4732,9644.0
2022-10-28 13:50:00,88.45,88.47,88.43,88.45,7506.0,79.4642,79.4822,79.4463,79.4642,7506.0
2022-10-28 13:55:00,88.45,88.5,88.36,88.36,12412.0,79.4642,79.5091,79.3834,79.3834,12412.0
2022-10-28 14:00:00,88.36,88.43,88.35,88.36,7718.0,79.3834,79.4463,79.3744,79.3834,7718.0
2022-10-28 14:05:00,88.36,88.37,88.32,88.34,7075.0,79.3834,79.3924,79.3474,79.3654,7075.0
2022-10-28 14:10:00,88.35,88.48,88.34,88.48,11466.0,79.3744,79.4912,79.3654,79.4912,11466.0
2022-10-28 14:15:00,88.47,88.66,88.47,88.64,20166.0,79.4822,79.6529,79.4822,79.6349,20166.0
2022-10-28 14:20:00,88.64,88.82,88.64,88.8,17486.0,79.6349,79.7966,79.6349,79.7787,17486.0
2022-10-28 14:25:00,88.79,88.95,88.79,88.95,23630.0,79.7697,79.9134,79.7697,79.9134,23630.0
2022-10-28 14:30:00,88.94,88.96,88.89,88.94,19019.0,79.9044,79.9224,79.8595,79.9044,19019.0
2022-10-28 14:35:00,88.93,89.12,88.5,89.12,54093.0,79.8955,80.0662,79.5091,80.0662,54093.0
2022-10-28 14:40:00,89.12,89.2,89.08,89.16,18812.0,80.0662,80.138,80.0302,80.1021,18812.0
2022-10-28 14:45:00,89.16,89.24,89.15,89.17,17111.0,80.1021,80.174,80.0931,80.1111,17111.0
2022-10-28 14:50:00,89.18,89.19,89.05,89.07,13564.0,80.1201,80.129,80.0033,80.0212,13564.0
2022-10-28 14:55:00,89.07,89.1,89.05,89.1,13881.0,80.0212,80.0482,80.0033,80.0482,13881.0
2022-10-28 15:00:00,89.1,89.23,89.08,89.21,14064.0,80.0482,80.165,80.0302,80.147,14064.0
2022-10-28 15:05:00,89.22,89.29,89.14,89.2,23791.0,80.156,80.2189,80.0841,80.138,23791.0
2022-10-28 15:10:00,89.19,89.34,89.15,89.31,16141.0,80.129,80.2638,80.0931,80.2369,16141.0
2022-10-28 15:15:00,89.3,89.31,89.13,89.18,15044.0,80.2279,80.2369,80.0751,80.1201,15044.0
2022-10-28 15:20:00,89.18,89.18,89.06,89.12,19295.0,80.1201,80.1201,80.0123,80.0662,19295.0
2022-10-28 15:25:00,89.11,89.28,89.11,89.25,10824.0,80.0572,80.2099,80.0572,80.183,10824.0
2022-10-28 15:30:00,89.25,89.38,89.24,89.31,26549.0,80.183,80.2997,80.174,80.2369,26549.0
2022-10-28 15:35:00,89.31,89.31,89.17,89.19,22978.0,80.2369,80.2369,80.1111,80.129,22978.0
2022-10-28 15:40:00,89.18,89.32,89.18,89.31,34553.0,80.1201,80.2458,80.1201,80.2369,34553.0
2022-10-28 15:45:00,89.31,89.39,89.28,89.34,31503.0,80.2369,80.3087,80.2099,80.2638,31503.0
2022-10-28 15:50:00,89.34,89.56,89.24,89.44,81792.0,80.2638,80.4615,80.174,80.3537,81792.0
2022-10-28 15:55:00,89.49,89.53,89.3,89.38,157332.0,80.3986,80.4345,80.2279,80.2997,157332.0
2022-10-31 09:30:00,89.28,89.39,88.96,89.02,67729.0,80.2099,80.3087,79.9224,79.9763,67729.0
2022-10-31 09:35:00,89.02,89.03,88.75,88.83,51244.0,79.9763,79.9853,79.7337,79.8056,51244.0
2022-10-31 09:40:00,88.83,88.97,88.67,88.78,10776.0,79.8056,79.9314,79.6619,79.7607,10776.0
2022-10-31 09:45:00,88.75,88.86,88.65,88.7,17061.0,79.7337,79.8326,79.6439,79.6888,17061.0
2022-10-31 09:50:00,88.69,88.69,88.37,88.56,38457.0,79.6798,79.6798,79.3924,79.5631,38457.0
2022-10-31 09:55:00,88.56,88.57,88.11,88.13,35324.0,79.5631,79.572,79.1588,79.1767,35324.0
2022-10-31 10:00:00,88.14,88.28,87.98,88.25,36734.0,79.1857,79.3115,79.042,79.2845,36734.0
2022-10-31 10:05:00,88.27,88.54,88.2,88.45,11199.0,79.3025,79.5451,79.2396,79.4642,11199.0
2022-10-31 10:10:00,88.51,88.66,88.47,88.63,9431.0,79.5181,79.6529,79.4822,79.6259,9431.0
2022-10-31 10:15:00,88.65,88.65,88.5,88.57,12330.0,79.6439,79.6439,79.5091,79.572,12330.0
2022-10-31 10:20:00,88.58,88.67,88.52,88.62,6065.0,79.581,79.6619,79.5271,79.617,6065.0
2022-10-31 10:25:00,88.63,88.69,88.5,88.5,6007.0,79.6259,79.6798,79.5091,79.5091,6007.0
2022-10-31 10:30:00,88.54,88.73,88.48,88.72,10824.0,79.5451,79.7158,79.4912,79.7068,10824.0
2022-10-31 10:35:00,88.74,88.74,88.49,88.5,11395.0,79.7248,79.7248,79.5002,79.5091,11395.0
2022-10-31 10:40:00,88.51,88.53,88.29,88.29,16138.0,79.5181,79.5361,79.3205,79.3205,16138.0
2022-10-31 10:45:00,88.3,88.39,88.27,88.33,9411.0,79.3295,79.4103,79.3025,79.3564,9411.0
2022-10-31 10:50:00,88.32,88.54,88.25,88.54,11921.0,79.3474,79.5451,79.2845,79.5451,11921.0
2022-10-31 10:55:00,88.5,88.5,88.3,88.44,12733.0,79.5091,79.5091,79.3295,79.4552,12733.0
2022-10-31 11:00:00,88.42,88.57,88.42,88.54,9796.0,79.4373,79.572,79.4373,79.5451,9796.0
2022-10-31 11:05:00,88.52,88.63,88.48,88.57,14670.0,79.5271,79.6259,79.4912,79.572,14670.0
2022-10-31 11:10:00,88.57,88.57,88.48,88.55,19255.0,79.572,79.572,79.4912,79.5541,19255.0
2022-10-31 11:15:00,88.56,88.68,88.56,88.61,19106.0,79.5631,79.6709,79.5631,79.608,19106.0
2022-10-31 11:20:00,88.61,88.7,88.48,88.7,10429.0,79.608,79.6888,79.4912,79.6888,10429.0
2022-10-31 11:25:00,88.72,88.77,88.62,88.63,11098.0,79.7068,79.7517,79.617,79.6259,11098.0
2022-10-31 11:30:00,88.63,88.64,88.52,88.62,16433.0,79.6259,79.6349,79.5271,79.617,16433.0
2022-10-31 11:35:00,88.65,88.68,88.5,88.5,11538.0,79.6439,79.6709,79.5091,79.5091,11538.0
2022-10-31 11:40:00,88.5,88.7,88.5,88.67,12919.0,79.5091,79.6888,79.5091,79.6619,12919.0
2022-10-31 11:45:00,88.68,88.72,88.53,88.55,15025.0,79.6709,79.7068,79.5361,79.5541,15025.0
2022-10-31 11:50:00,88.56,88.64,88.53,88.6,10440.0,79.5631,79.6349,79.5361,79.599,10440.0
2022-10-31 11:55:00,88.6,88.64,88.3,88.37,13121.0,79.599,79.6349,79.3295,79.3924,13121.0
2022-10-31 12:00:00,88.39,88.4,88.25,88.39,13105.0,79.4103,79.4193,79.2845,79.4103,13105.0
2022-10-31 12:05:00,88.39,88.39,88.16,88.16,12848.0,79.4103,79.4103,79.2037,79.2037,12848.0
2022-10-31 12:10:00,88.15,88.25,88.09,88.23,11207.0,79.1947,79.2845,79.1408,79.2666,11207.0
2022-10-31 12:15:00,88.2,88.4,88.19,88.27,13192.0,79.2396,79.4193,79.2306,79.3025,13192.0
2022-10-31 12:20:00,88.25,88.26,88.13,88.22,7268.0,79.2845,79.2935,79.1767,79.2576,7268.0
2022-10-31 12:25:00,88.23,88.24,88.12,88.12,6875.0,79.2666,79.2756,79.1678,79.1678,6875.0
2022-10-31 12:30:00,88.12,88.14,87.96,87.97,14594.0,79.1678,79.1857,79.024,79.033,14594.0
2022-10-31 12:35:00,87.94,88.0,87.88,87.98,21751.0,79.006,79.0599,78.9521,79.042,21751.0
2022-10-31 12:40:00,87.98,88.04,87.92,87.99,10085.0,79.042,79.0959,78.9881,79.051,10085.0
2022-10-31 12:45:00,87.98,87.98,87.92,87.92,8332.0,79.042,79.042,78.9881,78.9881,8332.0
2022-10-31 12:50:00,87.91,87.99,87.88,87.93,10124.0,78.9791,79.051,78.9521,78.9971,10124.0
2022-10-31 12:55:00,87.92,88.07,87.92,88.02,11579.0,78.9881,79.1228,78.9881,79.0779,11579.0
2022-10-31 13:00:00,88.02,88.03,87.96,87.97,11123.0,79.0779,79.0869,79.024,79.033,11123.0
2022-10-31 13:05:00,87.94,88.05,87.93,88.03,12049.0,79.006,79.1049,78.9971,79.0869,12049.0
2022-10-31 13:10:00,88.04,88.08,87.93,87.97,10866.0,79.0959,79.1318,78.9971,79.033,10866.0
2022-10-31 13:15:00,87.99,88.1,87.96,88.04,16804.0,79.051,79.1498,79.024,79.0959,16804.0
2022-10-31 13:20:00,88.04,88.1,88.02,88.02,15712.0,79.0959,79.1498,79.0779,79.0779,15712.0
2022-10-31 13:25:00,88.03,88.04,87.98,88.03,32989.0,79.0869,79.0959,79.042,79.0869,32989.0
2022-10-31 13:30:00,88.03,88.14,87.99,88.11,31115.0,79.0869,79.1857,79.051,79.1588,31115.0
2022-10-31 13:35:00,88.09,88.09,87.93,87.93,39288.0,79.1408,79.1408,78.9971,78.9971,39288.0
2022-10-31 13:40:00,87.93,88.04,87.93,87.99,29169.0,78.9971,79.0959,78.9971,79.051,29169.0
2022-10-31 13:45:00,88.03,88.03,87.83,87.84,16980.0,79.0869,79.0869,78.9072,78.9162,16980.0
2022-10-31 13:50:00,87.86,87.91,87.83,87.91,20224.0,78.9342,78.9791,78.9072,78.9791,20224.0
2022-10-31 13:55:00,87.92,87.97,87.87,87.89,15157.0,78.9881,79.033,78.9431,78.9611,15157.0
2022-10-31 14:00:00,87.89,88.0,87.89,87.97,10200.0,78.9611,79.0599,78.9611,79.033,10200.0
2022-10-31 14:05:00,87.97,87.99,87.8,87.8,34957.0,79.033,79.051,78.8803,78.8803,34957.0
2022-10-31 14:10:00,87.82,87.84,87.77,87.78,15470.0,78.8982,78.9162,78.8533,78.8623,15470.0
2022-10-31 14:15:00,87.77,87.79,87.67,87.71,17716.0,78.8533,78.8713,78.7635,78.7994,17716.0
2022-10-31 14:20:00,87.7,87.74,87.66,87.69,18461.0,78.7904,78.8264,78.7545,78.7814,18461.0
2022-10-31 14:25:00,87.68,87.72,87.54,87.56,36635.0,78.7725,78.8084,78.6467,78.6646,36635.0
2022-10-31 14:30:00,87.54,87.75,87.53,87.75,17942.0,78.6467,78.8353,78.6377,78.8353,17942.0
2022-10-31 14:35:00,87.74,87.87,87.74,87.85,13925.0,78.8264,78.9431,78.8264,78.9252,13925.0
2022-10-31 14:40:00,87.85,87.92,87.84,87.86,16287.0,78.9252,78.9881,78.9162,78.9342,16287.0
2022-10-31 14:45:00,87.86,87.93,87.82,87.9,17112.0,78.9342,78.9971,78.8982,78.9701,17112.0
2022-10-31 14:50:00,87.9,87.94,87.87,87.9,13297.0,78.9701,79.006,78.9431,78.9701,13297.0
2022-10-31 14:55:00,87.91,87.97,87.81,87.86,33733.0,78.9791,79.033,78.8892,78.9342,33733.0
2022-10-31 15:00:00,87.85,87.85,87.58,87.58,18099.0,78.9252,78.9252,78.6826,78.6826,18099.0
2022-10-31 15:05:00,87.57,87.6,87.37,87.37,23911.0,78.6736,78.7006,78.4939,78.4939,23911.0
2022-10-31 15:10:00,87.37,87.51,87.37,87.45,30109.0,78.4939,78.6197,78.4939,78.5658,30109.0
2022-10-31 15:15:00,87.45,87.48,87.36,87.48,40687.0,78.5658,78.5928,78.485,78.5928,40687.0
2022-10-31 15:20:00,87.47,87.75,87.45,87.71,23520.0,78.5838,78.8353,78.5658,78.7994,23520.0
2022-10-31 15:25:00,87.72,87.88,87.7,87.82,33699.0,78.8084,78.9521,78.7904,78.8982,33699.0
2022-10-31 15:30:00,87.82,87.96,87.76,87.96,23750.0,78.8982,79.024,78.8443,79.024,23750.0
2022-10-31 15:35:00,87.96,88.04,87.95,87.98,27513.0,79.024,79.0959,79.015,79.042,27513.0
2022-10-31 15:40:00,87.99,88.11,87.99,88.07,19257.0,79.051,79.1588,79.051,79.1228,19257.0
2022-10-31 15:45:00,88.08,88.08,87.94,87.95,32451.0,79.1318,79.1318,79.006,79.015,32451.0
2022-10-31 15:50:00,87.95,87.95,87.55,87.79,107587.0,79.015,79.015,78.6557,78.8713,107587.0
2022-10-31 15:55:00,87.8,87.97,87.8,87.93,183242.0,78.8803,79.033,78.8803,78.9971,183242.0
2022-11-01 09:30:00,88.25,88.32,87.62,88.04,188397.0,79.2845,79.3474,78.7185,79.0959,188397.0
2022-11-01 09:35:00,88.0,88.21,87.99,88.08,61159.0,79.0599,79.2486,79.051,79.1318,61159.0
2022-11-01 09:40:00,88.06,88.41,88.06,88.32,49742.0,79.1138,79.4283,79.1138,79.3474,49742.0
2022-11-01 09:45:00,88.29,88.44,88.01,88.28,48077.0,79.3205,79.4552,79.0689,79.3115,48077.0
2022-11-01 09:50:00,88.3,88.3,87.81,88.13,73151.0,79.3295,79.3295,78.8892,79.1767,73151.0
2022-11-01 09:55:00,88.13,88.33,88.12,88.14,19404.0,79.1767,79.3564,79.1678,79.1857,19404.0
2022-11-01 10:00:00,88.18,88.34,88.0,88.11,43160.0,79.2217,79.3654,79.0599,79.1588,43160.0
2022-11-01 10:05:00,88.13,88.26,88.09,88.16,45306.0,79.1767,79.2935,79.1408,79.2037,45306.0
2022-11-01 10:10:00,88.16,88.21,88.02,88.08,33947.0,79.2037,79.2486,79.0779,79.1318,33947.0
2022-11-01 10:15:00,88.11,88.14,87.96,88.05,43333.0,79.1588,79.1857,79.024,79.1049,43333.0
2022-11-01 10:20:00,88.02,88.28,88.02,88.21,13690.0,79.0779,79.3115,79.0779,79.2486,13690.0
2022-11-01 10:25:00,88.2,88.26,88.07,88.12,21954.0,79.2396,79.2935,79.1228,79.1678,21954.0
2022-11-01 10:30:00,88.14,88.46,88.14,88.46,27440.0,79.1857,79.4732,79.1857,79.4732,27440.0
2022-11-01 10:35:00,88.47,88.51,88.34,88.34,21884.0,79.4822,79.5181,79.3654,79.3654,21884.0
2022-11-01 10:40:00,88.32,88.32,88.15,88.26,12954.0,79.3474,79.3474,79.1947,79.2935,12954.0
2022-11-01 10:45:00,88.27,88.38,88.21,88.23,13908.0,79.3025,79.4013,79.2486,79.2666,13908.0
2022-11-01 10:50:00,88.22,88.24,88.15,88.24,15405.0,79.2576,79.2756,79.1947,79.2756,15405.0
2022-11-01 10:55:00,88.27,88.32,88.14,88.23,12622.0,79.3025,79.3474,79.1857,79.2666,12622.0
2022-11-01 11:00:00,88.24,88.31,88.2,88.26,7532.0,79.2756,79.3384,79.2396,79.2935,7532.0
2022-11-01 11:05:00,88.26,88.26,88.15,88.19,17605.0,79.2935,79.2935,79.1947,79.2306,17605.0
2022-11-01 11:10:00,88.22,88.34,88.2,88.32,9822.0,79.2576,79.3654,79.2396,79.3474,9822.0
2022-11-01 11:15:00,88.34,88.47,88.32,88.37,14472.0,79.3654,79.4822,79.3474,79.3924,14472.0
2022-11-01 11:20:00,88.36,88.46,88.35,88.43,5095.0,79.3834,79.4732,79.3744,79.4463,5095.0
2022-11-01 11:25:00,88.44,88.55,88.41,88.55,14207.0,79.4552,79.5541,79.4283,79.5541,14207.0
2022-11-01 11:30:00,88.53,88.67,88.53,88.67,13943.0,79.5361,79.6619,79.5361,79.6619,13943.0
2022-11-01 11:35:00,88.71,88.76,88.55,88.58,17277.0,79.6978,79.7427,79.5541,79.581,17277.0
2022-11-01 11:40:00,88.6,88.66,88.56,88.66,3832.0,79.599,79.6529,79.5631,79.6529,3832.0
2022-11-01 11:45:00,88.69,88.82,88.66,88.8,11154.0,79.6798,79.7966,79.6529,79.7787,11154.0
2022-11-01 11:50:00,88.8,88.9,88.74,88.9,6838.0,79.7787,79.8685,79.7248,79.8685,6838.0
2022-11-01 11:55:00,88.94,88.98,88.89,88.93,7432.0,79.9044,79.9404,79.8595,79.8955,7432.0
2022-11-01 12:00:00,88.96,88.99,88.85,88.95,13104.0,79.9224,79.9494,79.8236,79.9134,13104.0
2022-11-01 12:05:00,88.95,89.2,88.95,89.09,26909.0,79.9134,80.138,79.9134,80.0392,26909.0
2022-11-01 12:10:00,89.1,89.13,88.99,89.0,12466.0,80.0482,80.0751,79.9494,79.9584,12466.0
2022-11-01 12:15:00,89.01,89.08,88.99,89.04,9465.0,79.9673,80.0302,79.9494,79.9943,9465.0
2022-11-01 12:20:00,89.07,89.08,88.98,89.01,21148.0,80.0212,80.0302,79.9404,79.9673,21148.0
2022-11-01 12:25:00,89.02,89.07,88.93,88.94,14527.0,79.9763,80.0212,79.8955,79.9044,14527.0
2022-11-01 12:30:00,88.93,88.93,88.82,88.82,19473.0,79.8955,79.8955,79.7966,79.7966,19473.0
2022-11-01 12:35:00,88.83,88.84,88.73,88.78,14219.0,79.8056,79.8146,79.7158,79.7607,14219.0
2022-11-01 12:40:00,88.78,88.8,88.75,88.77,8163.0,79.7607,79.7787,79.7337,79.7517,8163.0
2022-11-01 12:45:00,88.77,88.81,88.73,88.76,10143.0,79.7517,79.7877,79.7158,79.7427,10143.0
2022-11-01 12:50:00,88.77,88.77,88.65,88.7,13691.0,79.7517,79.7517,79.6439,79.6888,13691.0
2022-11-01 12:55:00,88.7,88.8,88.64,88.8,32492.0,79.6888,79.7787,79.6349,79.7787,32492.0
2022-11-01 13:00:00,88.79,88.79,88.7,88.7,29500.0,79.7697,79.7697,79.6888,79.6888,29500.0
2022-11-01 13:05:00,88.72,88.79,88.67,88.67,28589.0,79.7068,79.7697,79.6619,79.6619,28589.0
2022-11-01 13:10:00,88.69,88.86,88.67,88.84,21947.0,79.6798,79.8326,79.6619,79.8146,21947.0
2022-11-01 13:15:00,88.86,88.87,88.74,88.76,9280.0,79.8326,79.8416,79.7248,79.7427,9280.0
2022-11-01 13:20:00,88.76,88.81,88.67,88.72,6617.0,79.7427,79.7877,79.6619,79.7068,6617.0
2022-11-01 13:25:00,88.72,88.8,88.71,88.76,9368.0,79.7068,79.7787,79.6978,79.7427,9368.0
2022-11-01 13:30:00,88.76,88.77,88.7,88.76,11000.0,79.7427,79.7517,79.6888,79.7427,11000.0
2022-11-01 13:35:00,88.76,88.81,88.71,88.79,22916.0,79.7427,79.7877,79.6978,79.7697,22916.0
2022-11-01 13:40:00,88.8,88.97,88.78,88.97,35558.0,79.7787,79.9314,79.7607,79.9314,35558.0
2022-11-01 13:45:00,88.95,89.03,88.94,89.02,13656.0,79.9134,79.9853,79.9044,79.9763,13656.0
2022-11-01 13:50:00,89.02,89.03,88.95,88.96,20355.0,79.9763,79.9853,79.9134,79.9224,20355.0
2022-11-01 13:55:00,88.96,89.03,88.94,89.02,17847.0,79.9224,79.9853,79.9044,79.9763,17847.0
2022-11-01 14:00:00,89.01,89.02,88.85,88.91,40274.0,79.9673,79.9763,79.8236,79.8775,40274.0
2022-11-01 14:05:00,88.9,88.94,88.8,88.87,52007.0,79.8685,79.9044,79.7787,79.8416,52007.0
2022-11-01 14:10:00,88.87,88.87,88.78,88.84,15187.0,79.8416,79.8416,79.7607,79.8146,15187.0
2022-11-01 14:15:00,88.85,88.89,88.83,88.84,12666.0,79.8236,79.8595,79.8056,79.8146,12666.0
2022-11-01 14:20:00,88.82,88.84,88.75,88.75,23182.0,79.7966,79.8146,79.7337,79.7337,23182.0
2022-11-01 14:25:00,88.75,88.86,88.75,88.85,18248.0,79.7337,79.8326,79.7337,79.8236,18248.0
2022-11-01 14:30:00,88.85,88.9,88.72,88.74,47912.0,79.8236,79.8685,79.7068,79.7248,47912.0
2022-11-01 14:35:00,88.74,88.75,88.67,88.68,10845.0,79.7248,79.7337,79.6619,79.6709,10845.0
2022-11-01 14:40:00,88.69,88.69,88.55,88.58,10719.0,79.6798,79.6798,79.5541,79.581,10719.0
2022-11-01 14:45:00,88.59,88.59,88.42,88.43,14647.0,79.59,79.59,79.4373,79.4463,14647.0
2022-11-01 14:50:00,88.43,88.47,88.37,88.47,10640.0,79.4463,79.4822,79.3924,79.4822,10640.0
2022-11-01 14:55:00,88.47,88.63,88.47,88.59,13462.0,79.4822,79.6259,79.4822,79.59,13462.0
2022-11-01 15:00:00,88.55,88.59,88.51,88.55,14612.0,79.5541,79.59,79.5181,79.5541,14612.0
2022-11-01 15:05:00,88.54,88.61,88.5,88.6,16733.0,79.5451,79.608,79.5091,79.599,16733.0
2022-11-01 15:10:00,88.59,88.59,88.45,88.45,15565.0,79.59,79.59,79.4642,79.4642,15565.0
2022-11-01 15:15:00,88.45,88.58,88.45,88.58,30068.0,79.4642,79.581,79.4642,79.581,30068.0
2022-11-01 15:20:00,88.59,88.68,88.58,88.61,56409.0,79.59,79.6709,79.581,79.608,56409.0
2022-11-01 15:25:00,88.6,88.65,88.58,88.64,48969.0,79.599,79.6439,79.581,79.6349,48969.0
2022-11-01 15:30:00,88.64,88.68,88.6,88.67,83491.0,79.6349,79.6709,79.599,79.6619,83491.0
2022-11-01 15:35:00,88.67,88.74,88.61,88.69,84289.0,79.6619,79.7248,79.608,79.6798,84289.0
2022-11-01 15:40:00,88.69,88.74,88.66,88.69,116280.0,79.6798,79.7248,79.6529,79.6798,116280.0
2022-11-01 15:45:00,88.7,88.81,88.66,88.81,62657.0,79.6888,79.7877,79.6529,79.7877,62657.0
2022-11-01 15:50:00,88.79,88.85,88.6,88.7,130924.0,79.7697,79.8236,79.599,79.6888,130924.0
2022-11-01 15:55:00,88.7,88.72,88.5,88.53,273533.0,79.6888,79.7068,79.5091,79.5361,273533.0
2022-11-02 09:30:00,88.51,88.65,88.31,88.41,23137.0,79.5181,79.6439,79.3384,79.4283,23137.0
2022-11-02 09:35:00,88.49,88.79,88.48,88.48,10274.0,79.5002,79.7697,79.4912,79.4912,10274.0
2022-11-02 09:40:00,88.43,88.46,88.24,88.45,6374.0,79.4463,79.4732,79.2756,79.4642,6374.0
2022-11-02 09:45:00,88.39,88.46,88.17,88.45,14382.0,79.4103,79.4732,79.2127,79.4642,14382.0
2022-11-02 09:50:00,88.45,88.58,88.37,88.45,11331.0,79.4642,79.581,79.3924,79.4642,11331.0
2022-11-02 09:55:00,88.47,88.7,88.45,88.57,20079.0,79.4822,79.6888,79.4642,79.572,20079.0
2022-11-02 10:00:00,88.57,88.62,88.44,88.59,9676.0,79.572,79.617,79.4552,79.59,9676.0
2022-11-02 10:05:00,88.63,88.91,88.58,88.84,14184.0,79.6259,79.8775,79.581,79.8146,14184.0
2022-11-02 10:10:00,88.81,88.85,88.66,88.79,8640.0,79.7877,79.8236,79.6529,79.7697,8640.0
2022-11-02 10:15:00,88.76,88.77,88.63,88.64,16911.0,79.7427,79.7517,79.6259,79.6349,16911.0
2022-11-02 10:20:00,88.58,88.65,88.53,88.55,3695.0,79.581,79.6439,79.5361,79.5541,3695.0
2022-11-02 10:25:00,88.52,88.71,88.52,88.71,7032.0,79.5271,79.6978,79.5271,79.6978,7032.0
2022-11-02 10:30:00,88.74,88.77,88.6,88.75,8256.0,79.7248,79.7517,79.599,79.7337,8256.0
2022-11-02 10:35:00,88.74,88.78,88.62,88.67,15204.0,79.7248,79.7607,79.617,79.6619,15204.0
2022-11-02 10:40:00,88.66,88.7,88.64,88.66,14484.0,79.6529,79.6888,79.6349,79.6529,14484.0
2022-11-02 10:45:00,88.65,88.91,88.64,88.91,10433.0,79.6439,79.8775,79.6349,79.8775,10433.0
2022-11-02 10:50:00,88.91,89.09,88.88,89.09,9296.0,79.8775,80.0392,79.8505,80.0392,9296.0
2022-11-02 10:55:00,89.05,89.07,88.85,88.85,8355.0,80.0033,80.0212,79.8236,79.8236,8355.0
2022-11-02 11:00:00,88.85,88.96,88.75,88.95,29294.0,79.8236,79.9224,79.7337,79.9134,29294.0
2022-11-02 11:05:00,88.94,89.1,88.92,89.09,20358.0,79.9044,80.0482,79.8865,80.0392,20358.0
2022-11-02 11:10:00,89.08,89.12,89.0,89.12,11674.0,80.0302,80.0662,79.9584,80.0662,11674.0
2022-11-02 11:15:00,89.14,89.17,89.06,89.12,27003.0,80.0841,80.1111,80.0123,80.0662,27003.0
2022-11-02 11:20:00,89.12,89.21,89.07,89.21,10404.0,80.0662,80.147,80.0212,80.147,10404.0
2022-11-02 11:25:00,89.21,89.24,89.14,89.16,7758.0,80.147,80.174,80.0841,80.1021,7758.0
2022-11-02 11:30:00,89.16,89.16,89.02,89.05,7850.0,80.1021,80.1021,79.9763,80.0033,7850.0
2022-11-02 11:35:00,89.07,89.26,89.07,89.25,7525.0,80.0212,80.1919,80.0212,80.183,7525.0
2022-11-02 11:40:00,89.24,89.35,89.19,89.33,13558.0,80.174,80.2728,80.129,80.2548,13558.0
2022-11-02 11:45:00,89.31,89.34,89.19,89.21,7303.0,80.2369,80.2638,80.129,80.147,7303.0
2022-11-02 11:50:00,89.22,89.28,89.22,89.26,3980.0,80.156,80.2099,80.156,80.1919,3980.0
2022-11-02 11:55:00,89.25,89.26,89.15,89.23,10116.0,80.183,80.1919,80.0931,80.165,10116.0
2022-11-02 12:00:00,89.22,89.23,89.17,89.21,9810.0,80.156,80.165,80.1111,80.147,9810.0
2022-11-02 12:05:00,89.2,89.28,89.17,89.26,8219.0,80.138,80.2099,80.1111,80.1919,8219.0
2022-11-02 12:10:00,89.26,89.28,89.21,89.27,4247.0,80.1919,80.2099,80.147,80.2009,4247.0
2022-11-02 12:15:00,89.27,89.29,89.19,89.22,5597.0,80.2009,80.2189,80.129,80.156,5597.0
2022-11-02 12:20:00,89.23,89.23,89.13,89.18,5349.0,80.165,80.165,80.0751,80.1201,5349.0
2022-11-02 12:25:00,89.18,89.25,89.14,89.21,14472.0,80.1201,80.183,80.0841,80.147,14472.0
2022-11-02 12:30:00,89.2,89.37,89.2,89.36,12636.0,80.138,80.2908,80.138,80.2818,12636.0
2022-11-02 12:35:00,89.37,89.39,89.25,89.38,18789.0,80.2908,80.3087,80.183,80.2997,18789.0
2022-11-02 12:40:00,89.38,89.47,89.33,89.46,12022.0,80.2997,80.3806,80.2548,80.3716,12022.0
2022-11-02 12:45:00,89.46,89.54,89.31,89.44,28201.0,80.3716,80.4435,80.2369,80.3537,28201.0
2022-11-02 12:50:00,89.44,89.49,89.41,89.47,4507.0,80.3537,80.3986,80.3267,80.3806,4507.0
2022-11-02 12:55:00,89.49,89.5,89.38,89.44,9348.0,80.3986,80.4076,80.2997,80.3537,9348.0
2022-11-02 13:00:00,89.45,89.48,89.39,89.4,3556.0,80.3626,80.3896,80.3087,80.3177,3556.0
2022-11-02 13:05:00,89.4,89.45,89.38,89.43,11168.0,80.3177,80.3626,80.2997,80.3447,11168.0
2022-11-02 13:10:00,89.43,89.47,89.4,89.42,11594.0,80.3447,80.3806,80.3177,80.3357,11594.0
2022-11-02 13:15:00,89.4,89.48,89.39,89.41,12241.0,80.3177,80.3896,80.3087,80.3267,12241.0
2022-11-02 13:20:00,89.41,89.41,89.33,89.4,16702.0,80.3267,80.3267,80.2548,80.3177,16702.0
2022-11-02 13:25:00,89.39,89.44,89.35,89.44,12038.0,80.3087,80.3537,80.2728,80.3537,12038.0
2022-11-02 13:30:00,89.45,89.54,89.44,89.52,8639.0,80.3626,80.4435,80.3537,80.4255,8639.0
2022-11-02 13:35:00,89.55,89.74,89.52,89.74,11755.0,80.4525,80.6232,80.4255,80.6232,11755.0
2022-11-02 13:40:00,89.74,89.8,89.73,89.78,12393.0,80.6232,80.6771,80.6142,80.6591,12393.0
2022-11-02 13:45:00,89.79,89.87,89.78,89.82,17320.0,80.6681,80.74,80.6591,80.695,17320.0
2022-11-02 13:50:00,89.81,89.84,89.72,89.73,8344.0,80.6861,80.713,80.6052,80.6142,8344.0
2022-11-02 13:55:00,89.76,89.77,89.66,89.66,8280.0,80.6411,80.6501,80.5513,80.5513,8280.0
2022-11-02 14:00:00,89.66,90.64,89.42,90.29,46501.0,80.5513,81.4317,80.3357,81.1173,46501.0
2022-11-02 14:05:00,90.31,90.62,90.19,90.19,25593.0,81.1353,81.4138,81.0275,81.0275,25593.0
2022-11-02 14:10:00,90.19,90.4,90.12,90.3,15065.0,81.0275,81.2161,80.9646,81.1263,15065.0
2022-11-02 14:15:00,90.38,90.41,90.12,90.23,31177.0,81.1982,81.2251,80.9646,81.0634,31177.0
2022-11-02 14:20:00,90.24,90.27,90.06,90.18,23069.0,81.0724,81.0993,80.9107,81.0185,23069.0
2022-11-02 14:25:00,90.2,90.44,90.14,90.41,12786.0,81.0364,81.2521,80.9825,81.2251,12786.0
2022-11-02 14:30:00,90.43,90.46,90.14,90.33,25324.0,81.2431,81.27,80.9825,81.1532,25324.0
2022-11-02 14:35:00,90.29,90.59,89.32,89.79,98896.0,81.1173,81.3868,80.2458,80.6681,98896.0
2022-11-02 14:40:00,89.78,90.28,89.64,89.98,44991.0,80.6591,81.1083,80.5333,80.8388,44991.0
2022-11-02 14:45:00,89.96,90.09,89.58,89.68,28570.0,80.8208,80.9376,80.4794,80.5693,28570.0
2022-11-02 14:50:00,89.66,89.75,88.89,89.11,113284.0,80.5513,80.6322,79.8595,80.0572,113284.0
2022-11-02 14:55:00,89.13,89.29,88.97,89.15,150663.0,80.0751,80.2189,79.9314,80.0931,150663.0
2022-11-02 15:00:00,89.12,89.26,89.05,89.12,33713.0,80.0662,80.1919,80.0033,80.0662,33713.0
2022-11-02 15:05:00,89.13,89.54,89.09,89.5,23487.0,80.0751,80.4435,80.0392,80.4076,23487.0
2022-11-02 15:10:00,89.48,89.49,89.25,89.26,19738.0,80.3896,80.3986,80.183,80.1919,19738.0
2022-11-02 15:15:00,89.26,89.26,88.98,89.04,32501.0,80.1919,80.1919,79.9404,79.9943,32501.0
2022-11-02 15:20:00,89.04,89.04,88.75,88.77,33758.0,79.9943,79.9943,79.7337,79.7517,33758.0
2022-11-02 15:25:00,88.77,88.77,88.33,88.53,42271.0,79.7517,79.7517,79.3564,79.5361,42271.0
2022-11-02 15:30:00,88.5,88.52,88.36,88.36,38552.0,79.5091,79.5271,79.3834,79.3834,38552.0
2022-11-02 15:35:00,88.36,88.54,88.26,88.54,32335.0,79.3834,79.5451,79.2935,79.5451,32335.0
2022-11-02 15:40:00,88.54,88.65,88.46,88.61,43545.0,79.5451,79.6439,79.4732,79.608,43545.0
2022-11-02 15:45:00,88.59,88.63,88.44,88.62,51235.0,79.59,79.6259,79.4552,79.617,51235.0
2022-11-02 15:50:00,88.62,88.62,88.25,88.34,79435.0,79.617,79.617,79.2845,79.3654,79435.0
2022-11-02 15:55:00,88.29,88.45,88.2,88.21,192387.0,79.3205,79.4642,79.2396,79.2486,192387.0
2022-11-03 09:30:00,87.78,88.05,87.61,87.78,55402.0,78.8623,79.1049,78.7096,78.8623,55402.0
2022-11-03 09:35:00,87.77,87.78,87.22,87.65,31274.0,78.8533,78.8623,78.3592,78.7455,31274.0
2022-11-03 09:40:00,87.74,88.05,87.7,88.0,19981.0,78.8264,79.1049,78.7904,79.0599,19981.0
2022-11-03 09:45:00,88.06,88.1,87.79,87.81,20072.0,79.1138,79.1498,78.8713,78.8892,20072.0
2022-11-03 09:50:00,87.8,87.84,87.6,87.71,11540.0,78.8803,78.9162,78.7006,78.7994,11540.0
2022-11-03 09:55:00,87.72,88.05,87.69,87.89,19260.0,78.8084,79.1049,78.7814,78.9611,19260.0
2022-11-03 10:00:00,87.91,88.13,87.86,88.08,20529.0,78.9791,79.1767,78.9342,79.1318,20529.0
2022-11-03 10:05:00,88.08,88.4,88.07,88.09,10996.0,79.1318,79.4193,79.1228,79.1408,10996.0
2022-11-03 10:10:00,88.06,88.06,87.79,87.93,8601.0,79.1138,79.1138,78.8713,78.9971,8601.0
2022-11-03 10:15:00,87.94,88.01,87.92,87.95,8344.0,79.006,79.0689,78.9881,79.015,8344.0
2022-11-03 10:20:00,88.02,88.14,87.93,87.95,7666.0,79.0779,79.1857,78.9971,79.015,7666.0
2022-11-03 10:25:00,87.98,88.0,87.87,87.98,8891.0,79.042,79.0599,78.9431,79.042,8891.0
2022-11-03 10:30:00,87.95,88.0,87.75,87.91,9756.0,79.015,79.0599,78.8353,78.9791,9756.0
2022-11-03 10:35:00,87.95,88.01,87.79,87.9,8053.0,79.015,79.0689,78.8713,78.9701,8053.0
2022-11-03 10:40:00,87.9,87.94,87.83,87.94,5812.0,78.9701,79.006,78.9072,79.006,5812.0
2022-11-03 10:45:00,87.94,87.98,87.76,87.9,17049.0,79.006,79.042,78.8443,78.9701,17049.0
2022-11-03 10:50:00,87.89,88.05,87.88,88.03,12674.0,78.9611,79.1049,78.9521,79.0869,12674.0
2022-11-03 10:55:00,88.05,88.17,88.05,88.14,12898.0,79.1049,79.2127,79.1049,79.1857,12898.0
2022-11-03 11:00:00,88.14,88.16,88.0,88.0,6936.0,79.1857,79.2037,79.0599,79.0599,6936.0
2022-11-03 11:05:00,88.02,88.02,87.92,87.99,9180.0,79.0779,79.0779,78.9881,79.051,9180.0
2022-11-03 11:10:00,87.99,88.23,87.98,88.15,15673.0,79.051,79.2666,79.042,79.1947,15673.0
2022-11-03 11:15:00,88.15,88.15,88.01,88.08,7650.0,79.1947,79.1947,79.0689,79.1318,7650.0
2022-11-03 11:20:00,88.09,88.15,88.06,88.1,14186.0,79.1408,79.1947,79.1138,79.1498,14186.0
2022-11-03 11:25:00,88.1,88.12,88.04,88.06,12344.0,79.1498,79.1678,79.0959,79.1138,12344.0
2022-11-03 11:30:00,88.09,88.12,87.94,87.95,5520.0,79.1408,79.1678,79.006,79.015,5520.0
2022-11-03 11:35:00,87.93,88.17,87.93,88.17,8072.0,78.9971,79.2127,78.9971,79.2127,8072.0
2022-11-03 11:40:00,88.18,88.33,88.18,88.27,7611.0,79.2217,79.3564,79.2217,79.3025,7611.0
2022-11-03 11:45:00,88.31,88.43,88.31,88.34,13451.0,79.3384,79.4463,79.3384,79.3654,13451.0
2022-11-03 11:50:00,88.32,88.52,88.32,88.51,10865.0,79.3474,79.5271,79.3474,79.5181,10865.0
2022-11-03 11:55:00,88.51,88.62,88.42,88.61,9745.0,79.5181,79.617,79.4373,79.608,9745.0
2022-11-03 12:00:00,88.63,88.73,88.61,88.68,8345.0,79.6259,79.7158,79.608,79.6709,8345.0
2022-11-03 12:05:00,88.67,88.75,88.66,88.73,8168.0,79.6619,79.7337,79.6529,79.7158,8168.0
2022-11-03 12:10:00,88.73,88.83,88.72,88.74,8075.0,79.7158,79.8056,79.7068,79.7248,8075.0
2022-11-03 12:15:00,88.75,88.89,88.74,88.87,16731.0,79.7337,79.8595,79.7248,79.8416,16731.0
2022-11-03 12:20:00,88.88,88.9,88.73,88.76,20059.0,79.8505,79.8685,79.7158,79.7427,20059.0
2022-11-03 12:25:00,88.74,88.82,88.68,88.68,16393.0,79.7248,79.7966,79.6709,79.6709,16393.0
2022-11-03 12:30:00,88.66,88.83,88.62,88.78,10059.0,79.6529,79.8056,79.617,79.7607,10059.0
2022-11-03 12:35:00,88.77,88.77,88.62,88.66,13696.0,79.7517,79.7517,79.617,79.6529,13696.0
2022-11-03 12:40:00,88.62,88.7,88.52,88.7,11319.0,79.617,79.6888,79.5271,79.6888,11319.0
2022-11-03 12:45:00,88.69,88.74,88.6,88.6,17561.0,79.6798,79.7248,79.599,79.599,17561.0
2022-11-03 12:50:00,88.59,88.85,88.59,88.83,11657.0,79.59,79.8236,79.59,79.8056,11657.0
2022-11-03 12:55:00,88.82,88.87,88.74,88.78,8139.0,79.7966,79.8416,79.7248,79.7607,8139.0
2022-11-03 13:00:00,88.75,88.76,88.62,88.67,6358.0,79.7337,79.7427,79.617,79.6619,6358.0
2022-11-03 13:05:00,88.68,88.73,88.61,88.69,11719.0,79.6709,79.7158,79.608,79.6798,11719.0
2022-11-03 13:10:00,88.68,88.8,88.67,88.8,11776.0,79.6709,79.7787,79.6619,79.7787,11776.0
2022-11-03 13:15:00,88.81,88.94,88.81,88.91,22869.0,79.7877,79.9044,79.7877,79.8775,22869.0
2022-11-03 13:20:00,88.91,88.92,88.8,88.89,28065.0,79.8775,79.8865,79.7787,79.8595,28065.0
2022-11-03 13:25:00,88.89,89.01,88.88,89.0,25305.0,79.8595,79.9673,79.8505,79.9584,25305.0
2022-11-03 13:30:00,89.01,89.02,88.87,88.93,8170.0,79.9673,79.9763,79.8416,79.8955,8170.0
2022-11-03 13:35:00,88.92,89.04,88.9,89.04,15215.0,79.8865,79.9943,79.8685,79.9943,15215.0
2022-11-03 13:40:00,89.05,89.07,88.94,88.95,10329.0,80.0033,80.0212,79.9044,79.9134,10329.0
2022-11-03 13:45:00,88.95,89.07,88.93,89.07,12088.0,79.9134,80.0212,79.8955,80.0212,12088.0
2022-11-03 13:50:00,89.08,89.13,89.03,89.12,14198.0,80.0302,80.0751,79.9853,80.0662,14198.0
2022-11-03 13:55:00,89.17,89.23,89.11,89.21,17699.0,80.1111,80.165,80.0572,80.147,17699.0
2022-11-03 14:00:00,89.2,89.23,89.15,89.17,14061.0,80.138,80.165,80.0931,80.1111,14061.0
2022-11-03 14:05:00,89.17,89.19,89.08,89.1,12612.0,80.1111,80.129,80.0302,80.0482,12612.0
2022-11-03 14:10:00,89.11,89.13,89.06,89.12,13389.0,80.0572,80.0751,80.0123,80.0662,13389.0
2022-11-03 14:15:00,89.11,89.21,89.11,89.2,10055.0,80.0572,80.147,80.0572,80.138,10055.0
2022-11-03 14:20:00,89.2,89.3,89.19,89.3,9224.0,80.138,80.2279,80.129,80.2279,9224.0
2022-11-03 14:25:00,89.3,89.53,89.28,89.53,21423.0,80.2279,80.4345,80.2099,80.4345,21423.0
2022-11-03 14:30:00,89.53,89.58,89.47,89.54,15078.0,80.4345,80.4794,80.3806,80.4435,15078.0
2022-11-03 14:35:00,89.55,89.56,89.47,89.47,10991.0,80.4525,80.4615,80.3806,80.3806,10991.0
2022-11-03 14:40:00,89.46,89.49,89.4,89.4,15628.0,80.3716,80.3986,80.3177,80.3177,15628.0
2022-11-03 14:45:00,89.39,89.51,89.39,89.47,17903.0,80.3087,80.4165,80.3087,80.3806,17903.0
2022-11-03 14:50:00,89.47,89.56,89.45,89.54,9982.0,80.3806,80.4615,80.3626,80.4435,9982.0
2022-11-03 14:55:00,89.53,89.54,89.44,89.48,12566.0,80.4345,80.4435,80.3537,80.3896,12566.0
2022-11-03 15:00:00,89.47,89.48,89.38,89.4,15455.0,80.3806,80.3896,80.2997,80.3177,15455.0
2022-11-03 15:05:00,89.39,89.42,89.27,89.28,17933.0,80.3087,80.3357,80.2009,80.2099,17933.0
2022-11-03 15:10:00,89.26,89.3,89.2,89.29,10208.0,80.1919,80.2279,80.138,80.2189,10208.0
2022-11-03 15:15:00,89.31,89.36,89.26,89.28,11266.0,80.2369,80.2818,80.1919,80.2099,11266.0
2022-11-03 15:20:00,89.3,89.3,89.22,89.29,16800.0,80.2279,80.2279,80.156,80.2189,16800.0
2022-11-03 15:25:00,89.3,89.31,89.2,89.2,15546.0,80.2279,80.2369,80.138,80.138,15546.0
2022-11-03 15:30:00,89.19,89.25,89.09,89.09,24803.0,80.129,80.183,80.0392,80.0392,24803.0
2022-11-03 15:35:00,89.08,89.08,88.93,89.05,21120.0,80.0302,80.0302,79.8955,80.0033,21120.0
2022-11-03 15:40:00,89.06,89.08,88.97,89.01,19313.0,80.0123,80.0302,79.9314,79.9673,19313.0
2022-11-03 15:45:00,89.01,89.05,88.93,88.93,27403.0,79.9673,80.0033,79.8955,79.8955,27403.0
2022-11-03 15:50:00,88.94,89.09,88.89,89.0,74487.0,79.9044,80.0392,79.8595,79.9584,74487.0
2022-11-03 15:55:00,89.0,89.0,88.66,88.67,341229.0,79.9584,79.9584,79.6529,79.6619,341229.0
2022-11-04 09:30:00,88.9,89.44,88.73,89.44,43715.0,79.8685,80.3537,79.7158,80.3537,43715.0
2022-11-04 09:35:00,89.53,89.53,88.9,89.05,19125.0,80.4345,80.4345,79.8685,80.0033,19125.0
2022-11-04 09:40:00,89.06,89.06,88.57,88.82,18284.0,80.0123,80.0123,79.572,79.7966,18284.0
2022-11-04 09:45:00,88.81,89.09,88.64,88.64,31168.0,79.7877,80.0392,79.6349,79.6349,31168.0
2022-11-04 09:50:00,88.67,88.9,88.55,88.77,22252.0,79.6619,79.8685,79.5541,79.7517,22252.0
2022-11-04 09:55:00,88.76,88.89,88.65,88.89,10805.0,79.7427,79.8595,79.6439,79.8595,10805.0
2022-11-04 10:00:00,88.91,89.25,88.9,89.23,9800.0,79.8775,80.183,79.8685,80.165,9800.0
2022-11-04 10:05:00,89.2,89.51,89.2,89.51,24093.0,80.138,80.4165,80.138,80.4165,24093.0
2022-11-04 10:10:00,89.52,89.56,89.3,89.49,9281.0,80.4255,80.4615,80.2279,80.3986,9281.0
2022-11-04 10:15:00,89.53,89.63,89.29,89.34,13019.0,80.4345,80.5243,80.2189,80.2638,13019.0
2022-11-04 10:20:00,89.36,89.37,89.1,89.14,11573.0,80.2818,80.2908,80.0482,80.0841,11573.0
2022-11-04 10:25:00,89.13,89.4,89.13,89.27,10529.0,80.0751,80.3177,80.0751,80.2009,10529.0
2022-11-04 10:30:00,89.26,89.31,89.07,89.23,6587.0,80.1919,80.2369,80.0212,80.165,6587.0
2022-11-04 10:35:00,89.23,89.34,89.15,89.34,3762.0,80.165,80.2638,80.0931,80.2638,3762.0
2022-11-04 10:40:00,89.34,89.49,89.33,89.41,13750.0,80.2638,80.3986,80.2548,80.3267,13750.0
2022-11-04 10:45:00,89.38,89.43,89.06,89.15,6957.0,80.2997,80.3447,80.0123,80.0931,6957.0
2022-11-04 10:50:00,89.18,89.2,89.05,89.2,8721.0,80.1201,80.138,80.0033,80.138,8721.0
2022-11-04 10:55:00,89.2,89.27,88.9,88.95,17997.0,80.138,80.2009,79.8685,79.9134,17997.0
2022-11-04 11:00:00,88.95,89.31,88.95,89.29,8498.0,79.9134,80.2369,79.9134,80.2189,8498.0
2022-11-04 11:05:00,89.29,89.3,89.15,89.17,8919.0,80.2189,80.2279,80.0931,80.1111,8919.0
2022-11-04 11:10:00,89.18,89.31,89.14,89.2,12228.0,80.1201,80.2369,80.0841,80.138,12228.0
2022-11-04 11:15:00,89.18,89.18,89.09,89.09,16833.0,80.1201,80.1201,80.0392,80.0392,16833.0
2022-11-04 11:20:00,89.08,89.17,89.02,89.09,4684.0,80.0302,80.1111,79.9763,80.0392,4684.0
2022-11-04 11:25:00,89.07,89.07,88.69,88.7,16918.0,80.0212,80.0212,79.6798,79.6888,16918.0
2022-11-04 11:30:00,88.68,88.85,88.68,88.76,13312.0,79.6709,79.8236,79.6709,79.7427,13312.0
2022-11-04 11:35:00,88.78,88.83,88.56,88.65,14659.0,79.7607,79.8056,79.5631,79.6439,14659.0
2022-11-04 11:40:00,88.56,88.56,88.33,88.39,12117.0,79.5631,79.5631,79.3564,79.4103,12117.0
2022-11-04 11:45:00,88.38,88.41,88.22,88.22,4498.0,79.4013,79.4283,79.2576,79.2576,4498.0
2022-11-04 11:50:00,88.2,88.2,87.91,88.0,8316.0,79.2396,79.2396,78.9791,79.0599,8316.0
2022-11-04 11:55:00,88.03,88.05,87.84,87.85,6603.0,79.0869,79.1049,78.9162,78.9252,6603.0
2022-11-04 12:00:00,87.88,87.92,87.72,87.76,9858.0,78.9521,78.9881,78.8084,78.8443,9858.0
2022-11-04 12:05:00,87.72,87.92,87.72,87.92,6584.0,78.8084,78.9881,78.8084,78.9881,6584.0
2022-11-04 12:10:00,87.97,88.11,87.94,88.1,10132.0,79.033,79.1588,79.006,79.1498,10132.0
2022-11-04 12:15:00,88.13,88.32,88.12,88.27,7328.0,79.1767,79.3474,79.1678,79.3025,7328.0
2022-11-04 12:20:00,88.28,88.31,88.06,88.06,4613.0,79.3115,79.3384,79.1138,79.1138,4613.0
2022-11-04 12:25:00,88.05,88.27,88.05,88.21,9630.0,79.1049,79.3025,79.1049,79.2486,9630.0
2022-11-04 12:30:00,88.19,88.24,88.06,88.24,10037.0,79.2306,79.2756,79.1138,79.2756,10037.0
2022-11-04 12:35:00,88.25,88.25,87.98,87.98,7625.0,79.2845,79.2845,79.042,79.042,7625.0
2022-11-04 12:40:00,87.99,88.21,87.94,88.16,6497.0,79.051,79.2486,79.006,79.2037,6497.0
2022-11-04 12:45:00,88.19,88.25,88.1,88.19,6286.0,79.2306,79.2845,79.1498,79.2306,6286.0
2022-11-04 12:50:00,88.23,88.35,88.2,88.21,6076.0,79.2666,79.3744,79.2396,79.2486,6076.0
2022-11-04 12:55:00,88.19,88.25,88.12,88.22,5849.0,79.2306,79.2845,79.1678,79.2576,5849.0
2022-11-04 13:00:00,88.21,88.21,88.09,88.16,4409.0,79.2486,79.2486,79.1408,79.2037,4409.0
2022-11-04 13:05:00,88.18,88.23,87.93,87.93,14712.0,79.2217,79.2666,78.9971,78.9971,14712.0
2022-11-04 13:10:00,87.94,88.25,87.93,88.22,6592.0,79.006,79.2845,78.9971,79.2576,6592.0
2022-11-04 13:15:00,88.2,88.24,88.13,88.17,7191.0,79.2396,79.2756,79.1767,79.2127,7191.0
2022-11-04 13:20:00,88.19,88.23,88.15,88.23,3499.0,79.2306,79.2666,79.1947,79.2666,3499.0
2022-11-04 13:25:00,88.21,88.26,88.13,88.2,5875.0,79.2486,79.2935,79.1767,79.2396,5875.0
2022-11-04 13:30:00,88.2,88.31,88.18,88.22,9195.0,79.2396,79.3384,79.2217,79.2576,9195.0
2022-11-04 13:35:00,88.22,88.38,88.22,88.3,6891.0,79.2576,79.4013,79.2576,79.3295,6891.0
2022-11-04 13:40:00,88.27,88.3,88.18,88.2,5837.0,79.3025,79.3295,79.2217,79.2396,5837.0
2022-11-04 13:45:00,88.19,88.37,88.13,88.36,7353.0,79.2306,79.3924,79.1767,79.3834,7353.0
2022-11-04 13:50:00,88.36,88.37,88.28,88.36,7771.0,79.3834,79.3924,79.3115,79.3834,7771.0
2022-11-04 13:55:00,88.35,88.38,88.31,88.34,7983.0,79.3744,79.4013,79.3384,79.3654,7983.0
2022-11-04 14:00:00,88.43,88.54,88.4,88.49,11529.0,79.4463,79.5451,79.4193,79.5002,11529.0
2022-11-04 14:05:00,88.48,88.55,88.36,88.41,8785.0,79.4912,79.5541,79.3834,79.4283,8785.0
2022-11-04 14:10:00,88.39,88.45,88.34,88.36,8295.0,79.4103,79.4642,79.3654,79.3834,8295.0
2022-11-04 14:15:00,88.36,88.5,88.29,88.45,12204.0,79.3834,79.5091,79.3205,79.4642,12204.0
2022-11-04 14:20:00,88.47,88.56,88.43,88.56,8318.0,79.4822,79.5631,79.4463,79.5631,8318.0
2022-11-04 14:25:00,88.54,88.64,88.52,88.6,15674.0,79.5451,79.6349,79.5271,79.599,15674.0
2022-11-04 14:30:00,88.61,88.71,88.56,88.65,7563.0,79.608,79.6978,79.5631,79.6439,7563.0
2022-11-04 14:35:00,88.64,88.73,88.57,88.71,10170.0,79.6349,79.7158,79.572,79.6978,10170.0
2022-11-04 14:40:00,88.71,88.84,88.66,88.83,12927.0,79.6978,79.8146,79.6529,79.8056,12927.0
2022-11-04 14:45:00,88.81,88.85,88.75,88.76,8804.0,79.7877,79.8236,79.7337,79.7427,8804.0
2022-11-04 14:50:00,88.78,88.9,88.78,88.88,11992.0,79.7607,79.8685,79.7607,79.8505,11992.0
2022-11-04 14:55:00,88.87,89.05,88.87,89.0,9389.0,79.8416,80.0033,79.8416,79.9584,9389.0
2022-11-04 15:00:00,89.03,89.06,88.93,88.96,28505.0,79.9853,80.0123,79.8955,79.9224,28505.0
2022-11-04 15:05:00,88.98,89.09,88.95,89.07,11536.0,79.9404,80.0392,79.9134,80.0212,11536.0
2022-11-04 15:10:00,89.07,89.16,89.05,89.09,11086.0,80.0212,80.1021,80.0033,80.0392,11086.0
2022-11-04 15:15:00,89.09,89.15,89.07,89.14,7827.0,80.0392,80.0931,80.0212,80.0841,7827.0
2022-11-04 15:20:00,89.15,89.17,88.86,88.86,10412.0,80.0931,80.1111,79.8326,79.8326,10412.0
2022-11-04 15:25:00,88.86,89.07,88.86,89.03,24820.0,79.8326,80.0212,79.8326,79.9853,24820.0
2022-11-04 15:30:00,89.05,89.27,88.9,89.27,22989.0,80.0033,80.2009,79.8685,80.2009,22989.0
2022-11-04 15:35:00,89.28,89.33,89.17,89.27,25857.0,80.2099,80.2548,80.1111,80.2009,25857.0
2022-11-04 15:40:00,89.26,89.41,89.2,89.4,21929.0,80.1919,80.3267,80.138,80.3177,21929.0
2022-11-04 15:45:00,89.39,89.51,89.36,89.37,29631.0,80.3087,80.4165,80.2818,80.2908,29631.0
2022-11-04 15:50:00,89.39,89.45,89.22,89.36,70411.0,80.3087,80.3626,80.156,80.2818,70411.0
2022-11-04 15:55:00,89.36,89.68,89.32,89.57,247709.0,80.2818,80.5693,80.2458,80.4704,247709.0
2022-11-07 09:30:00,89.86,89.86,89.34,89.57,48547.0,80.731,80.731,80.2638,80.4704,48547.0
2022-11-07 09:35:00,89.58,89.62,89.21,89.45,14659.0,80.4794,80.5154,80.147,80.3626,14659.0
2022-11-07 09:40:00,89.5,89.66,89.4,89.64,20072.0,80.4076,80.5513,80.3177,80.5333,20072.0
2022-11-07 09:45:00,89.62,89.79,89.49,89.7,19268.0,80.5154,80.6681,80.3986,80.5872,19268.0
2022-11-07 09:50:00,89.71,89.74,89.23,89.25,19589.0,80.5962,80.6232,80.165,80.183,19589.0
2022-11-07 09:55:00,89.24,89.33,88.99,88.99,18796.0,80.174,80.2548,79.9494,79.9494,18796.0
2022-11-07 10:00:00,89.03,89.1,88.91,89.0,40135.0,79.9853,80.0482,79.8775,79.9584,40135.0
2022-11-07 10:05:00,89.01,89.06,88.89,89.03,31822.0,79.9673,80.0123,79.8595,79.9853,31822.0
2022-11-07 10:10:00,89.01,89.12,88.8,89.12,14474.0,79.9673,80.0662,79.7787,80.0662,14474.0
2022-11-07 10:15:00,89.13,89.13,88.91,89.06,16898.0,80.0751,80.0751,79.8775,80.0123,16898.0
2022-11-07 10:20:00,89.05,89.05,88.54,88.6,35302.0,80.0033,80.0033,79.5451,79.599,35302.0
2022-11-07 10:25:00,88.65,88.65,88.45,88.6,10501.0,79.6439,79.6439,79.4642,79.599,10501.0
2022-11-07 10:30:00,88.61,88.67,88.47,88.49,10262.0,79.608,79.6619,79.4822,79.5002,10262.0
2022-11-07 10:35:00,88.46,88.58,88.38,88.49,16062.0,79.4732,79.581,79.4013,79.5002,16062.0
2022-11-07 10:40:00,88.55,88.78,88.54,88.78,12456.0,79.5541,79.7607,79.5451,79.7607,12456.0
2022-11-07 10:45:00,88.84,88.9,88.65,88.67,13105.0,79.8146,79.8685,79.6439,79.6619,13105.0
2022-11-07 10:50:00,88.68,88.74,88.64,88.66,9233.0,79.6709,79.7248,79.6349,79.6529,9233.0
2022-11-07 10:55:00,88.62,88.65,88.48,88.52,27861.0,79.617,79.6439,79.4912,79.5271,27861.0
2022-11-07 11:00:00,88.49,88.54,88.35,88.37,15949.0,79.5002,79.5451,79.3744,79.3924,15949.0
2022-11-07 11:05:00,88.39,88.53,88.18,88.28,25768.0,79.4103,79.5361,79.2217,79.3115,25768.0
2022-11-07 11:10:00,88.27,88.32,88.11,88.3,11003.0,79.3025,79.3474,79.1588,79.3295,11003.0
2022-11-07 11:15:00,88.33,88.44,88.3,88.37,9888.0,79.3564,79.4552,79.3295,79.3924,9888.0
2022-11-07 11:20:00,88.36,88.36,88.24,88.25,7507.0,79.3834,79.3834,79.2756,79.2845,7507.0
2022-11-07 11:25:00,88.27,88.31,88.17,88.27,12611.0,79.3025,79.3384,79.2127,79.3025,12611.0
2022-11-07 11:30:00,88.2,88.26,88.04,88.1,15413.0,79.2396,79.2935,79.0959,79.1498,15413.0
2022-11-07 11:35:00,88.09,88.13,87.92,87.92,25701.0,79.1408,79.1767,78.9881,78.9881,25701.0
2022-11-07 11:40:00,87.88,87.89,87.54,87.59,29750.0,78.9521,78.9611,78.6467,78.6916,29750.0
2022-11-07 11:45:00,87.57,87.58,87.48,87.49,10290.0,78.6736,78.6826,78.5928,78.6018,10290.0
2022-11-07 11:50:00,87.51,87.57,87.36,87.45,11720.0,78.6197,78.6736,78.485,78.5658,11720.0
2022-11-07 11:55:00,87.45,87.53,87.39,87.42,8236.0,78.5658,78.6377,78.5119,78.5389,8236.0
2022-11-07 12:00:00,87.41,87.41,87.27,87.31,23151.0,78.5299,78.5299,78.4041,78.44,23151.0
2022-11-07 12:05:00,87.29,87.45,87.25,87.39,15851.0,78.4221,78.5658,78.3861,78.5119,15851.0
2022-11-07 12:10:00,87.39,87.39,87.18,87.18,14126.0,78.5119,78.5119,78.3232,78.3232,14126.0
2022-11-07 12:15:00,87.18,87.23,87.11,87.12,13835.0,78.3232,78.3682,78.2604,78.2693,13835.0
2022-11-07 12:20:00,87.08,87.1,86.89,87.06,16998.0,78.2334,78.2514,78.0627,78.2154,16998.0
2022-11-07 12:25:00,87.07,87.1,86.92,86.95,12866.0,78.2244,78.2514,78.0897,78.1166,12866.0
2022-11-07 12:30:00,86.95,86.96,86.82,86.88,15976.0,78.1166,78.1256,77.9998,78.0537,15976.0
2022-11-07 12:35:00,86.88,86.89,86.7,86.8,13523.0,78.0537,78.0627,77.892,77.9819,13523.0
2022-11-07 12:40:00,86.82,86.86,86.68,86.85,53199.0,77.9998,78.0358,77.874,78.0268,53199.0
2022-11-07 12:45:00,86.86,86.97,86.84,86.96,19880.0,78.0358,78.1346,78.0178,78.1256,19880.0
2022-11-07 12:50:00,86.95,87.14,86.89,87.13,25162.0,78.1166,78.2873,78.0627,78.2783,25162.0
2022-11-07 12:55:00,87.14,87.29,87.12,87.17,9169.0,78.2873,78.4221,78.2693,78.3143,9169.0
2022-11-07 13:00:00,87.16,87.28,87.09,87.26,46097.0,78.3053,78.4131,78.2424,78.3951,46097.0
2022-11-07 13:05:00,87.26,87.28,87.1,87.12,10865.0,78.3951,78.4131,78.2514,78.2693,10865.0
2022-11-07 13:10:00,87.1,87.14,87.02,87.02,11826.0,78.2514,78.2873,78.1795,78.1795,11826.0
2022-11-07 13:15:00,87.04,87.12,86.97,86.98,9179.0,78.1975,78.2693,78.1346,78.1436,9179.0
2022-11-07 13:20:00,86.96,87.09,86.95,87.07,15134.0,78.1256,78.2424,78.1166,78.2244,15134.0
2022-11-07 13:25:00,87.06,87.17,86.99,87.07,22620.0,78.2154,78.3143,78.1526,78.2244,22620.0
2022-11-07 13:30:00,87.07,87.07,86.85,86.92,18176.0,78.2244,78.2244,78.0268,78.0897,18176.0
2022-11-07 13:35:00,86.94,87.07,86.93,87.06,13229.0,78.1076,78.2244,78.0986,78.2154,13229.0
2022-11-07 13:40:00,87.07,87.16,87.07,87.13,10095.0,78.2244,78.3053,78.2244,78.2783,10095.0
2022-11-07 13:45:00,87.13,87.35,87.13,87.29,8879.0,78.2783,78.476,78.2783,78.4221,8879.0
2022-11-07 13:50:00,87.28,87.45,87.27,87.4,18824.0,78.4131,78.5658,78.4041,78.5209,18824.0
2022-11-07 13:55:00,87.39,87.44,87.35,87.43,11212.0,78.5119,78.5568,78.476,78.5478,11212.0
2022-11-07 14:00:00,87.43,87.61,87.43,87.61,18791.0,78.5478,78.7096,78.5478,78.7096,18791.0
2022-11-07 14:05:00,87.59,87.61,87.47,87.48,10177.0,78.6916,78.7096,78.5838,78.5928,10177.0
2022-11-07 14:10:00,87.47,87.52,87.42,87.49,7565.0,78.5838,78.6287,78.5389,78.6018,7565.0
2022-11-07 14:15:00,87.49,87.58,87.46,87.51,10479.0,78.6018,78.6826,78.5748,78.6197,10479.0
2022-11-07 14:20:00,87.52,87.6,87.49,87.59,9727.0,78.6287,78.7006,78.6018,78.6916,9727.0
2022-11-07 14:25:00,87.58,87.72,87.54,87.67,13580.0,78.6826,78.8084,78.6467,78.7635,13580.0
2022-11-07 14:30:00,87.69,87.73,87.64,87.71,18817.0,78.7814,78.8174,78.7365,78.7994,18817.0
2022-11-07 14:35:00,87.7,87.73,87.6,87.73,23672.0,78.7904,78.8174,78.7006,78.8174,23672.0
2022-11-07 14:40:00,87.72,87.8,87.71,87.77,11363.0,78.8084,78.8803,78.7994,78.8533,11363.0
2022-11-07 14:45:00,87.79,87.93,87.79,87.92,12178.0,78.8713,78.9971,78.8713,78.9881,12178.0
2022-11-07 14:50:00,87.95,88.19,87.95,88.19,21789.0,79.015,79.2306,79.015,79.2306,21789.0
2022-11-07 14:55:00,88.19,88.25,88.13,88.16,25762.0,79.2306,79.2845,79.1767,79.2037,25762.0
2022-11-07 15:00:00,88.17,88.35,88.17,88.34,26888.0,79.2127,79.3744,79.2127,79.3654,26888.0
2022-11-07 15:05:00,88.34,88.34,88.13,88.19,16178.0,79.3654,79.3654,79.1767,79.2306,16178.0
2022-11-07 15:10:00,88.16,88.22,88.11,88.18,13818.0,79.2037,79.2576,79.1588,79.2217,13818.0
2022-11-07 15:15:00,88.21,88.31,88.21,88.29,15115.0,79.2486,79.3384,79.2486,79.3205,15115.0
2022-11-07 15:20:00,88.29,88.38,88.24,88.36,24811.0,79.3205,79.4013,79.2756,79.3834,24811.0
2022-11-07 15:25:00,88.36,88.38,88.27,88.34,17438.0,79.3834,79.4013,79.3025,79.3654,17438.0
2022-11-07 15:30:00,88.35,88.5,88.32,88.42,37578.0,79.3744,79.5091,79.3474,79.4373,37578.0
2022-11-07 15:35:00,88.42,88.42,88.22,88.24,30589.0,79.4373,79.4373,79.2576,79.2756,30589.0
2022-11-07 15:40:00,88.23,88.31,88.16,88.31,27645.0,79.2666,79.3384,79.2037,79.3384,27645.0
2022-11-07 15:45:00,88.31,88.31,88.15,88.26,38730.0,79.3384,79.3384,79.1947,79.2935,38730.0
2022-11-07 15:50:00,88.25,88.25,88.04,88.05,80409.0,79.2845,79.2845,79.0959,79.1049,80409.0
2022-11-07 15:55:00,88.05,88.05,87.91,88.0,174014.0,79.1049,79.1049,78.9791,79.0599,174014.0
2022-11-08 09:30:00,88.06,88.49,88.01,88.16,31634.0,79.1138,79.5002,79.0689,79.2037,31634.0
2022-11-08 09:35:00,88.19,88.33,88.0,88.31,24898.0,79.2306,79.3564,79.0599,79.3384,24898.0
2022-11-08 09:40:00,88.32,88.41,88.21,88.3,100254.0,79.3474,79.4283,79.2486,79.3295,100254.0
2022-11-08 09:45:00,88.32,88.41,88.22,88.32,39842.0,79.3474,79.4283,79.2576,79.3474,39842.0
2022-11-08 09:50:00,88.32,88.33,88.14,88.33,32334.0,79.3474,79.3564,79.1857,79.3564,32334.0
2022-11-08 09:55:00,88.31,88.43,88.14,88.14,67805.0,79.3384,79.4463,79.1857,79.1857,67805.0
2022-11-08 10:00:00,88.14,88.29,88.11,88.23,37331.0,79.1857,79.3205,79.1588,79.2666,37331.0
2022-11-08 10:05:00,88.24,88.54,88.24,88.54,24035.0,79.2756,79.5451,79.2756,79.5451,24035.0
2022-11-08 10:10:00,88.54,88.57,88.45,88.5,13421.0,79.5451,79.572,79.4642,79.5091,13421.0
2022-11-08 10:15:00,88.5,88.75,88.46,88.72,23384.0,79.5091,79.7337,79.4732,79.7068,23384.0
2022-11-08 10:20:00,88.69,88.75,88.64,88.75,8516.0,79.6798,79.7337,79.6349,79.7337,8516.0
2022-11-08 10:25:00,88.76,88.83,88.7,88.81,8430.0,79.7427,79.8056,79.6888,79.7877,8430.0
2022-11-08 10:30:00,88.85,88.99,88.84,88.91,26029.0,79.8236,79.9494,79.8146,79.8775,26029.0
2022-11-08 10:35:00,88.9,89.09,88.9,89.09,25358.0,79.8685,80.0392,79.8685,80.0392,25358.0
2022-11-08 10:40:00,89.09,89.29,89.08,89.26,29427.0,80.0392,80.2189,80.0302,80.1919,29427.0
2022-11-08 10:45:00,89.28,89.37,89.06,89.07,12447.0,80.2099,80.2908,80.0123,80.0212,12447.0
2022-11-08 10:50:00,89.04,89.08,88.97,88.97,49725.0,79.9943,80.0302,79.9314,79.9314,49725.0
2022-11-08 10:55:00,88.97,89.18,88.84,89.16,43684.0,79.9314,80.1201,79.8146,80.1021,43684.0
2022-11-08 11:00:00,89.15,89.25,89.09,89.16,18316.0,80.0931,80.183,80.0392,80.1021,18316.0
2022-11-08 11:05:00,89.16,89.28,89.11,89.25,17757.0,80.1021,80.2099,80.0572,80.183,17757.0
2022-11-08 11:10:00,89.26,89.4,89.23,89.23,19592.0,80.1919,80.3177,80.165,80.165,19592.0
2022-11-08 11:15:00,89.2,89.26,89.0,89.01,16564.0,80.138,80.1919,79.9584,79.9673,16564.0
2022-11-08 11:20:00,89.06,89.15,89.04,89.04,14404.0,80.0123,80.0931,79.9943,79.9943,14404.0
2022-11-08 11:25:00,89.05,89.07,88.87,88.97,21734.0,80.0033,80.0212,79.8416,79.9314,21734.0
2022-11-08 11:30:00,88.97,89.24,88.94,89.21,13651.0,79.9314,80.174,79.9044,80.147,13651.0
2022-11-08 11:35:00,89.2,89.26,89.18,89.19,8970.0,80.138,80.1919,80.1201,80.129,8970.0
2022-11-08 11:40:00,89.2,89.36,89.2,89.31,17927.0,80.138,80.2818,80.138,80.2369,17927.0
2022-11-08 11:45:00,89.32,89.38,89.19,89.19,11528.0,80.2458,80.2997,80.129,80.129,11528.0
2022-11-08 11:50:00,89.13,89.28,89.12,89.28,7129.0,80.0751,80.2099,80.0662,80.2099,7129.0
2022-11-08 11:55:00,89.29,89.33,89.22,89.25,5669.0,80.2189,80.2548,80.156,80.183,5669.0
2022-11-08 12:00:00,89.21,89.22,89.12,89.15,16518.0,80.147,80.156,80.0662,80.0931,16518.0
2022-11-08 12:05:00,89.15,89.16,88.93,89.03,9472.0,80.0931,80.1021,79.8955,79.9853,9472.0
2022-11-08 12:10:00,89.03,89.16,89.03,89.09,8269.0,79.9853,80.1021,79.9853,80.0392,8269.0
2022-11-08 12:15:00,89.06,89.15,89.02,89.15,7606.0,80.0123,80.0931,79.9763,80.0931,7606.0
2022-11-08 12:20:00,89.14,89.14,88.95,89.0,14081.0,80.0841,80.0841,79.9134,79.9584,14081.0
2022-11-08 12:25:00,89.01,89.06,88.96,89.0,9581.0,79.9673,80.0123,79.9224,79.9584,9581.0
2022-11-08 12:30:00,89.0,89.12,88.96,89.07,19391.0,79.9584,80.0662,79.9224,80.0212,19391.0
2022-11-08 12:35:00,89.05,89.07,88.94,89.07,53032.0,80.0033,80.0212,79.9044,80.0212,53032.0
2022-11-08 12:40:00,89.11,89.3,89.11,89.29,10348.0,80.0572,80.2279,80.0572,80.2189,10348.0
2022-11-08 12:45:00,89.27,89.36,89.26,89.34,7427.0,80.2009,80.2818,80.1919,80.2638,7427.0
2022-11-08 12:50:00,89.35,89.4,89.3,89.39,6898.0,80.2728,80.3177,80.2279,80.3087,6898.0
2022-11-08 12:55:00,89.39,89.39,89.24,89.35,11361.0,80.3087,80.3087,80.174,80.2728,11361.0
2022-11-08 13:00:00,89.35,89.43,89.32,89.41,8072.0,80.2728,80.3447,80.2458,80.3267,8072.0
2022-11-08 13:05:00,89.41,89.44,89.37,89.41,6680.0,80.3267,80.3537,80.2908,80.3267,6680.0
2022-11-08 13:10:00,89.4,89.43,89.33,89.34,8990.0,80.3177,80.3447,80.2548,80.2638,8990.0
2022-11-08 13:15:00,89.34,89.36,89.26,89.26,6916.0,80.2638,80.2818,80.1919,80.1919,6916.0
2022-11-08 13:20:00,89.24,89.25,89.05,89.09,15561.0,80.174,80.183,80.0033,80.0392,15561.0
2022-11-08 13:25:00,89.13,89.16,88.84,88.84,13660.0,80.0751,80.1021,79.8146,79.8146,13660.0
2022-11-08 13:30:00,88.82,88.82,88.62,88.79,13309.0,79.7966,79.7966,79.617,79.7697,13309.0
2022-11-08 13:35:00,88.81,88.95,88.81,88.95,12181.0,79.7877,79.9134,79.7877,79.9134,12181.0
2022-11-08 13:40:00,89.02,89.07,88.95,88.98,4751.0,79.9763,80.0212,79.9134,79.9404,4751.0
2022-11-08 13:45:00,88.97,89.09,88.96,88.99,8892.0,79.9314,80.0392,79.9224,79.9494,8892.0
2022-11-08 13:50:00,88.99,89.04,88.9,88.9,8972.0,79.9494,79.9943,79.8685,79.8685,8972.0
2022-11-08 13:55:00,88.97,88.97,88.74,88.83,11697.0,79.9314,79.9314,79.7248,79.8056,11697.0
2022-11-08 14:00:00,88.82,88.95,88.81,88.86,5746.0,79.7966,79.9134,79.7877,79.8326,5746.0
2022-11-08 14:05:00,88.82,88.84,88.68,88.7,5694.0,79.7966,79.8146,79.6709,79.6888,5694.0
2022-11-08 14:10:00,88.69,88.95,88.64,88.95,10925.0,79.6798,79.9134,79.6349,79.9134,10925.0
2022-11-08 14:15:00,88.95,88.95,88.79,88.79,10840.0,79.9134,79.9134,79.7697,79.7697,10840.0
2022-11-08 14:20:00,88.79,88.8,88.54,88.55,26357.0,79.7697,79.7787,79.5451,79.5541,26357.0
2022-11-08 14:25:00,88.56,88.57,88.37,88.38,16638.0,79.5631,79.572,79.3924,79.4013,16638.0
2022-11-08 14:30:00,88.39,88.61,88.39,88.61,11914.0,79.4103,79.608,79.4103,79.608,11914.0
2022-11-08 14:35:00,88.63,88.89,88.6,88.87,13035.0,79.6259,79.8595,79.599,79.8416,13035.0
2022-11-08 14:40:00,88.85,89.04,88.81,89.04,9817.0,79.8236,79.9943,79.7877,79.9943,9817.0
2022-11-08 14:45:00,89.02,89.09,88.95,89.04,12707.0,79.9763,80.0392,79.9134,79.9943,12707.0
2022-11-08 14:50:00,89.03,89.16,89.01,89.04,12291.0,79.9853,80.1021,79.9673,79.9943,12291.0
2022-11-08 14:55:00,89.02,89.05,88.97,88.99,14135.0,79.9763,80.0033,79.9314,79.9494,14135.0
2022-11-08 15:00:00,88.98,89.21,88.97,89.17,10505.0,79.9404,80.147,79.9314,80.1111,10505.0
2022-11-08 15:05:00,89.16,89.18,89.08,89.13,11584.0,80.1021,80.1201,80.0302,80.0751,11584.0
2022-11-08 15:10:00,89.17,89.25,89.12,89.22,12013.0,80.1111,80.183,80.0662,80.156,12013.0
2022-11-08 15:15:00,89.23,89.25,89.13,89.25,14012.0,80.165,80.183,80.0751,80.183,14012.0
2022-11-08 15:20:00,89.28,89.32,89.18,89.31,12920.0,80.2099,80.2458,80.1201,80.2369,12920.0
2022-11-08 15:25:00,89.3,89.43,89.24,89.41,32744.0,80.2279,80.3447,80.174,80.3267,32744.0
2022-11-08 15:30:00,89.4,89.56,89.34,89.53,28253.0,80.3177,80.4615,80.2638,80.4345,28253.0
2022-11-08 15:35:00,89.53,89.62,89.47,89.55,29646.0,80.4345,80.5154,80.3806,80.4525,29646.0
2022-11-08 15:40:00,89.54,89.57,89.37,89.42,31180.0,80.4435,80.4704,80.2908,80.3357,31180.0
2022-11-08 15:45:00,89.41,89.55,89.4,89.5,43023.0,80.3267,80.4525,80.3177,80.4076,43023.0
2022-11-08 15:50:00,89.52,89.55,89.41,89.42,79173.0,80.4255,80.4525,80.3267,80.3357,79173.0
2022-11-08 15:55:00,89.41,89.41,89.21,89.27,147185.0,80.3267,80.3267,80.147,80.2009,147185.0
2022-11-09 09:30:00,88.31,88.63,88.27,88.63,47821.0,80.0883,80.3785,80.052,80.3785,47821.0
2022-11-09 09:35:00,88.67,88.8,88.58,88.6,11144.0,80.4148,80.5327,80.3332,80.3513,11144.0
2022-11-09 09:40:00,88.62,88.76,88.46,88.48,18441.0,80.3694,80.4964,80.2243,80.2425,18441.0
2022-11-09 09:45:00,88.49,88.56,88.25,88.26,18670.0,80.2515,80.315,80.0339,80.0429,18670.0
2022-11-09 09:50:00,88.27,88.49,88.16,88.45,45827.0,80.052,80.2515,79.9523,80.2153,45827.0
2022-11-09 09:55:00,88.38,88.4,88.11,88.11,9712.0,80.1518,80.1699,79.9069,79.9069,9712.0
2022-11-09 10:00:00,88.14,88.4,88.12,88.4,8831.0,79.9341,80.1699,79.916,80.1699,8831.0
2022-11-09 10:05:00,88.42,88.77,88.42,88.76,14005.0,80.188,80.5055,80.188,80.4964,14005.0
2022-11-09 10:10:00,88.76,88.79,88.63,88.7,5256.0,80.4964,80.5236,80.3785,80.442,5256.0
2022-11-09 10:15:00,88.67,88.8,88.55,88.59,7260.0,80.4148,80.5327,80.3059,80.3422,7260.0
2022-11-09 10:20:00,88.63,88.71,88.45,88.45,5421.0,80.3785,80.451,80.2153,80.2153,5421.0
2022-11-09 10:25:00,88.48,88.51,88.17,88.25,4282.0,80.2425,80.2697,79.9613,80.0339,4282.0
2022-11-09 10:30:00,88.21,88.31,88.01,88.12,7389.0,79.9976,80.0883,79.8162,79.916,7389.0
2022-11-09 10:35:00,88.09,88.16,88.01,88.01,14167.0,79.8888,79.9523,79.8162,79.8162,14167.0
2022-11-09 10:40:00,88.0,88.07,87.68,87.84,11089.0,79.8072,79.8706,79.5169,79.662,11089.0
2022-11-09 10:45:00,87.84,88.02,87.84,87.97,5158.0,79.662,79.8253,79.662,79.7799,5158.0
2022-11-09 10:50:00,87.95,88.07,87.9,88.05,9886.0,79.7618,79.8706,79.7165,79.8525,9886.0
2022-11-09 10:55:00,88.04,88.14,87.93,88.14,11453.0,79.8434,79.9341,79.7437,79.9341,11453.0
2022-11-09 11:00:00,88.11,88.26,88.11,88.17,34340.0,79.9069,80.0429,79.9069,79.9613,34340.0
2022-11-09 11:05:00,88.18,88.31,88.15,88.29,28479.0,79.9704,80.0883,79.9432,80.0702,28479.0
2022-11-09 11:10:00,88.29,88.29,88.16,88.25,11362.0,80.0702,80.0702,79.9523,80.0339,11362.0
2022-11-09 11:15:00,88.25,88.42,88.24,88.42,9631.0,80.0339,80.188,80.0248,80.188,9631.0
2022-11-09 11:20:00,88.43,88.58,88.43,88.45,19273.0,80.1971,80.3332,80.1971,80.2153,19273.0
2022-11-09 11:25:00,88.47,88.68,88.45,88.59,18478.0,80.2334,80.4238,80.2153,80.3422,18478.0
2022-11-09 11:30:00,88.56,88.61,88.47,88.52,6052.0,80.315,80.3604,80.2334,80.2787,6052.0
2022-11-09 11:35:00,88.53,88.6,88.48,88.51,6048.0,80.2878,80.3513,80.2425,80.2697,6048.0
2022-11-09 11:40:00,88.51,88.75,88.48,88.75,5034.0,80.2697,80.4873,80.2425,80.4873,5034.0
2022-11-09 11:45:00,88.72,88.72,88.59,88.67,4313.0,80.4601,80.4601,80.3422,80.4148,4313.0
2022-11-09 11:50:00,88.64,88.76,88.56,88.56,6477.0,80.3876,80.4964,80.315,80.315,6477.0
2022-11-09 11:55:00,88.57,88.57,88.44,88.5,4418.0,80.3241,80.3241,80.2062,80.2606,4418.0
2022-11-09 12:00:00,88.47,88.48,88.33,88.43,7512.0,80.2334,80.2425,80.1064,80.1971,7512.0
2022-11-09 12:05:00,88.43,88.46,88.38,88.46,12086.0,80.1971,80.2243,80.1518,80.2243,12086.0
2022-11-09 12:10:00,88.47,88.57,88.43,88.56,8124.0,80.2334,80.3241,80.1971,80.315,8124.0
2022-11-09 12:15:00,88.56,88.62,88.46,88.58,13970.0,80.315,80.3694,80.2243,80.3332,13970.0
2022-11-09 12:20:00,88.56,88.56,88.43,88.45,8047.0,80.315,80.315,80.1971,80.2153,8047.0
2022-11-09 12:25:00,88.48,88.5,88.4,88.42,8693.0,80.2425,80.2606,80.1699,80.188,8693.0
2022-11-09 12:30:00,88.42,88.53,88.42,88.46,6087.0,80.188,80.2878,80.188,80.2243,6087.0
2022-11-09 12:35:00,88.45,88.45,88.2,88.22,6535.0,80.2153,80.2153,79.9885,80.0067,6535.0
2022-11-09 12:40:00,88.24,88.37,88.24,88.26,6896.0,80.0248,80.1427,80.0248,80.0429,6896.0
2022-11-09 12:45:00,88.25,88.25,88.12,88.12,6050.0,80.0339,80.0339,79.916,79.916,6050.0
2022-11-09 12:50:00,88.11,88.26,88.11,88.24,4795.0,79.9069,80.0429,79.9069,80.0248,4795.0
2022-11-09 12:55:00,88.23,88.33,88.21,88.33,9568.0,80.0157,80.1064,79.9976,80.1064,9568.0
2022-11-09 13:00:00,88.32,88.36,88.15,88.29,9067.0,80.0974,80.1336,79.9432,80.0702,9067.0
2022-11-09 13:05:00,88.18,88.18,88.09,88.14,7035.0,79.9704,79.9704,79.8888,79.9341,7035.0
2022-11-09 13:10:00,88.16,88.19,88.0,88.13,6876.0,79.9523,79.9795,79.8072,79.925,6876.0
2022-11-09 13:15:00,88.09,88.23,88.09,88.15,398027.0,79.8888,80.0157,79.8888,79.9432,398027.0
2022-11-09 13:20:00,88.16,88.2,88.08,88.19,14937.0,79.9523,79.9885,79.8797,79.9795,14937.0
2022-11-09 13:25:00,88.19,88.28,88.12,88.12,111854.0,79.9795,80.0611,79.916,79.916,111854.0
2022-11-09 13:30:00,88.12,88.12,87.95,88.07,16462.0,79.916,79.916,79.7618,79.8706,16462.0
2022-11-09 13:35:00,88.06,88.11,88.01,88.11,15554.0,79.8616,79.9069,79.8162,79.9069,15554.0
2022-11-09 13:40:00,88.09,88.25,88.09,88.2,9342.0,79.8888,80.0339,79.8888,79.9885,9342.0
2022-11-09 13:45:00,88.2,88.21,88.1,88.19,13832.0,79.9885,79.9976,79.8978,79.9795,13832.0
2022-11-09 13:50:00,88.19,88.21,88.13,88.15,7496.0,79.9795,79.9976,79.925,79.9432,7496.0
2022-11-09 13:55:00,88.15,88.27,88.1,88.27,12334.0,79.9432,80.052,79.8978,80.052,12334.0
2022-11-09 14:00:00,88.28,88.34,88.22,88.34,7352.0,80.0611,80.1155,80.0067,80.1155,7352.0
2022-11-09 14:05:00,88.32,88.46,88.3,88.43,13412.0,80.0974,80.2243,80.0792,80.1971,13412.0
2022-11-09 14:10:00,88.44,88.49,88.29,88.33,9854.0,80.2062,80.2515,80.0702,80.1064,9854.0
2022-11-09 14:15:00,88.34,88.36,88.28,88.34,7798.0,80.1155,80.1336,80.0611,80.1155,7798.0
2022-11-09 14:20:00,88.34,88.37,88.21,88.27,9437.0,80.1155,80.1427,79.9976,80.052,9437.0
2022-11-09 14:25:00,88.27,88.31,88.24,88.24,6553.0,80.052,80.0883,80.0248,80.0248,6553.0
2022-11-09 14:30:00,88.23,88.23,88.04,88.09,12627.0,80.0157,80.0157,79.8434,79.8888,12627.0
2022-11-09 14:35:00,88.08,88.15,87.98,87.98,11221.0,79.8797,79.9432,79.789,79.789,11221.0
2022-11-09 14:40:00,87.97,88.3,87.97,88.28,12229.0,79.7799,80.0792,79.7799,80.0611,12229.0
2022-11-09 14:45:00,88.25,88.3,88.09,88.1,9735.0,80.0339,80.0792,79.8888,79.8978,9735.0
2022-11-09 14:50:00,88.09,88.13,88.0,88.13,7896.0,79.8888,79.925,79.8072,79.925,7896.0
2022-11-09 14:55:00,88.11,88.11,88.01,88.05,8694.0,79.9069,79.9069,79.8162,79.8525,8694.0
2022-11-09 15:00:00,88.06,88.23,88.06,88.22,8018.0,79.8616,80.0157,79.8616,80.0067,8018.0
2022-11-09 15:05:00,88.21,88.34,88.21,88.29,8623.0,79.9976,80.1155,79.9976,80.0702,8623.0
2022-11-09 15:10:00,88.29,88.34,88.26,88.27,7642.0,80.0702,80.1155,80.0429,80.052,7642.0
2022-11-09 15:15:00,88.26,88.32,88.21,88.26,14637.0,80.0429,80.0974,79.9976,80.0429,14637.0
2022-11-09 15:20:00,88.24,88.24,88.13,88.14,13915.0,80.0248,80.0248,79.925,79.9341,13915.0
2022-11-09 15:25:00,88.15,88.19,88.07,88.17,14553.0,79.9432,79.9795,79.8706,79.9613,14553.0
2022-11-09 15:30:00,88.17,88.18,87.96,88.04,40390.0,79.9613,79.9704,79.7709,79.8434,40390.0
2022-11-09 15:35:00,88.03,88.09,87.91,87.92,18265.0,79.8344,79.8888,79.7255,79.7346,18265.0
2022-11-09 15:40:00,87.92,87.92,87.79,87.8,24236.0,79.7346,79.7346,79.6167,79.6258,24236.0
2022-11-09 15:45:00,87.78,87.83,87.64,87.66,32141.0,79.6076,79.653,79.4807,79.4988,32141.0
2022-11-09 15:50:00,87.65,87.89,87.63,87.72,64602.0,79.4897,79.7074,79.4716,79.5532,64602.0
2022-11-09 15:55:00,87.71,87.9,87.66,87.85,210503.0,79.5441,79.7165,79.4988,79.6711,210503.0
2022-11-10 09:30:00,90.21,90.44,89.04,89.07,85533.0,81.8114,82.02,80.7503,80.7775,85533.0
2022-11-10 09:35:00,89.09,89.3,88.94,89.29,30323.0,80.7957,80.9861,80.6596,80.9771,30323.0
2022-11-10 09:40:00,89.38,89.85,89.36,89.84,30945.0,81.0587,81.4849,81.0405,81.4758,30945.0
2022-11-10 09:45:00,89.9,90.2,89.84,90.11,43888.0,81.5303,81.8023,81.4758,81.7207,43888.0
2022-11-10 09:50:00,90.11,90.27,89.89,90.05,33100.0,81.7207,81.8658,81.5212,81.6663,33100.0
2022-11-10 09:55:00,90.05,90.31,90.01,90.24,18164.0,81.6663,81.9021,81.63,81.8386,18164.0
2022-11-10 10:00:00,90.23,90.35,90.01,90.17,14143.0,81.8295,81.9384,81.63,81.7751,14143.0
2022-11-10 10:05:00,90.16,90.33,90.11,90.29,19861.0,81.7661,81.9202,81.7207,81.8839,19861.0
2022-11-10 10:10:00,90.33,90.36,90.01,90.01,19214.0,81.9202,81.9474,81.63,81.63,19214.0
2022-11-10 10:15:00,90.03,90.4,90.01,90.32,9234.0,81.6482,81.9837,81.63,81.9112,9234.0
2022-11-10 10:20:00,90.28,90.56,90.24,90.54,14305.0,81.8749,82.1288,81.8386,82.1107,14305.0
2022-11-10 10:25:00,90.55,90.66,90.48,90.56,10957.0,82.1197,82.2195,82.0563,82.1288,10957.0
2022-11-10 10:30:00,90.57,90.62,90.39,90.61,37673.0,82.1379,82.1832,81.9746,82.1742,37673.0
2022-11-10 10:35:00,90.6,90.8,90.54,90.68,14999.0,82.1651,82.3465,82.1107,82.2376,14999.0
2022-11-10 10:40:00,90.65,90.8,90.63,90.66,18012.0,82.2104,82.3465,82.1923,82.2195,18012.0
2022-11-10 10:45:00,90.64,90.9,90.63,90.89,23715.0,82.2014,82.4372,82.1923,82.4281,23715.0
2022-11-10 10:50:00,90.88,91.05,90.87,91.04,8248.0,82.419,82.5732,82.41,82.5641,8248.0
2022-11-10 10:55:00,90.98,91.04,90.87,90.87,9734.0,82.5097,82.5641,82.41,82.41,9734.0
2022-11-10 11:00:00,90.87,90.91,90.67,90.7,12207.0,82.41,82.4462,82.2286,82.2558,12207.0
2022-11-10 11:05:00,90.7,90.9,90.66,90.72,13085.0,82.2558,82.4372,82.2195,82.2739,13085.0
2022-11-10 11:10:00,90.75,90.8,90.68,90.69,10689.0,82.3011,82.3465,82.2376,82.2467,10689.0
2022-11-10 11:15:00,90.72,90.79,90.58,90.7,24661.0,82.2739,82.3374,82.147,82.2558,24661.0
2022-11-10 11:20:00,90.7,90.83,90.69,90.83,23920.0,82.2558,82.3737,82.2467,82.3737,23920.0
2022-11-10 11:25:00,90.78,90.91,90.74,90.74,9136.0,82.3283,82.4462,82.2921,82.2921,9136.0
2022-11-10 11:30:00,90.73,91.0,90.69,90.98,319748.0,82.283,82.5278,82.2467,82.5097,319748.0
2022-11-10 11:35:00,90.94,90.94,90.69,90.81,15014.0,82.4734,82.4734,82.2467,82.3555,15014.0
2022-11-10 11:40:00,90.82,90.85,90.76,90.76,10191.0,82.3646,82.3918,82.3102,82.3102,10191.0
2022-11-10 11:45:00,90.77,91.0,90.76,90.96,12150.0,82.3193,82.5278,82.3102,82.4916,12150.0
2022-11-10 11:50:00,90.95,91.1,90.92,91.09,9590.0,82.4825,82.6185,82.4553,82.6095,9590.0
2022-11-10 11:55:00,91.1,91.22,91.1,91.21,15423.0,82.6185,82.7274,82.6185,82.7183,15423.0
2022-11-10 12:00:00,91.2,91.31,91.16,91.24,14865.0,82.7092,82.809,82.673,82.7455,14865.0
2022-11-10 12:05:00,91.25,91.25,90.96,91.03,13398.0,82.7546,82.7546,82.4916,82.5551,13398.0
2022-11-10 12:10:00,91.03,91.17,91.02,91.17,10583.0,82.5551,82.682,82.546,82.682,10583.0
2022-11-10 12:15:00,91.16,91.28,91.16,91.24,16833.0,82.673,82.7818,82.673,82.7455,16833.0
2022-11-10 12:20:00,91.23,91.23,91.1,91.12,6848.0,82.7364,82.7364,82.6185,82.6367,6848.0
2022-11-10 12:25:00,91.1,91.1,90.71,90.71,23559.0,82.6185,82.6185,82.2648,82.2648,23559.0
2022-11-10 12:30:00,90.67,90.69,90.59,90.65,9581.0,82.2286,82.2467,82.156,82.2104,9581.0
2022-11-10 12:35:00,90.66,90.7,90.52,90.58,25379.0,82.2195,82.2558,82.0925,82.147,25379.0
2022-11-10 12:40:00,90.58,90.67,90.5,90.65,8755.0,82.147,82.2286,82.0744,82.2104,8755.0
2022-11-10 12:45:00,90.61,90.61,90.39,90.44,9775.0,82.1742,82.1742,81.9746,82.02,9775.0
2022-11-10 12:50:00,90.45,90.52,90.43,90.45,6720.0,82.0291,82.0925,82.0109,82.0291,6720.0
2022-11-10 12:55:00,90.38,90.44,90.27,90.38,6701.0,81.9656,82.02,81.8658,81.9656,6701.0
2022-11-10 13:00:00,90.42,90.66,90.42,90.66,11870.0,82.0018,82.2195,82.0018,82.2195,11870.0
2022-11-10 13:05:00,90.64,90.65,90.52,90.53,6938.0,82.2014,82.2104,82.0925,82.1016,6938.0
2022-11-10 13:10:00,90.51,90.59,90.43,90.56,17711.0,82.0835,82.156,82.0109,82.1288,17711.0
2022-11-10 13:15:00,90.57,90.61,90.35,90.43,102741.0,82.1379,82.1742,81.9384,82.0109,102741.0
2022-11-10 13:20:00,90.44,90.61,90.41,90.51,8652.0,82.02,82.1742,81.9928,82.0835,8652.0
2022-11-10 13:25:00,90.51,90.74,90.49,90.74,6964.0,82.0835,82.2921,82.0653,82.2921,6964.0
2022-11-10 13:30:00,90.71,90.77,90.62,90.67,6052.0,82.2648,82.3193,82.1832,82.2286,6052.0
2022-11-10 13:35:00,90.65,90.66,90.54,90.64,8037.0,82.2104,82.2195,82.1107,82.2014,8037.0
2022-11-10 13:40:00,90.64,90.88,90.64,90.85,17070.0,82.2014,82.419,82.2014,82.3918,17070.0
2022-11-10 13:45:00,90.85,90.99,90.82,90.96,12536.0,82.3918,82.5188,82.3646,82.4916,12536.0
2022-11-10 13:50:00,90.94,90.95,90.83,90.84,14775.0,82.4734,82.4825,82.3737,82.3827,14775.0
2022-11-10 13:55:00,90.81,90.87,90.78,90.85,6298.0,82.3555,82.41,82.3283,82.3918,6298.0
2022-11-10 14:00:00,90.85,91.0,90.84,90.95,5779.0,82.3918,82.5278,82.3827,82.4825,5779.0
2022-11-10 14:05:00,90.98,91.08,90.94,91.0,17860.0,82.5097,82.6004,82.4734,82.5278,17860.0
2022-11-10 14:10:00,90.97,91.06,90.86,90.86,22909.0,82.5006,82.5823,82.4009,82.4009,22909.0
2022-11-10 14:15:00,90.86,90.86,90.78,90.8,6990.0,82.4009,82.4009,82.3283,82.3465,6990.0
2022-11-10 14:20:00,90.81,90.81,90.58,90.74,12295.0,82.3555,82.3555,82.147,82.2921,12295.0
2022-11-10 14:25:00,90.74,90.89,90.74,90.74,64179.0,82.2921,82.4281,82.2921,82.2921,64179.0
2022-11-10 14:30:00,90.74,90.81,90.64,90.76,6952.0,82.2921,82.3555,82.2014,82.3102,6952.0
2022-11-10 14:35:00,90.74,90.75,90.63,90.64,13697.0,82.2921,82.3011,82.1923,82.2014,13697.0
2022-11-10 14:40:00,90.63,90.74,90.62,90.74,10210.0,82.1923,82.2921,82.1832,82.2921,10210.0
2022-11-10 14:45:00,90.73,90.82,90.73,90.81,7216.0,82.283,82.3646,82.283,82.3555,7216.0
2022-11-10 14:50:00,90.82,90.91,90.78,90.9,10099.0,82.3646,82.4462,82.3283,82.4372,10099.0
2022-11-10 14:55:00,90.9,90.98,90.85,90.98,6036.0,82.4372,82.5097,82.3918,82.5097,6036.0
2022-11-10 15:00:00,91.02,91.09,90.99,91.08,4524.0,82.546,82.6095,82.5188,82.6004,4524.0
2022-11-10 15:05:00,91.08,91.25,91.07,91.25,13048.0,82.6004,82.7546,82.5913,82.7546,13048.0
2022-11-10 15:10:00,91.25,91.51,91.25,91.51,33794.0,82.7546,82.9904,82.7546,82.9904,33794.0
2022-11-10 15:15:00,91.5,91.55,91.36,91.38,23515.0,82.9813,83.0266,82.8543,82.8725,23515.0
2022-11-10 15:20:00,91.36,91.57,91.35,91.56,23104.0,82.8543,83.0448,82.8453,83.0357,23104.0
2022-11-10 15:25:00,91.56,91.56,91.43,91.51,20948.0,83.0357,83.0357,82.9178,82.9904,20948.0
2022-11-10 15:30:00,91.51,91.54,91.36,91.37,54108.0,82.9904,83.0176,82.8543,82.8634,54108.0
2022-11-10 15:35:00,91.38,91.41,91.24,91.27,41512.0,82.8725,82.8997,82.7455,82.7727,41512.0
2022-11-10 15:40:00,91.26,91.49,91.23,91.45,42037.0,82.7636,82.9722,82.7364,82.936,42037.0
2022-11-10 15:45:00,91.44,91.53,91.42,91.51,43704.0,82.9269,83.0085,82.9087,82.9904,43704.0
2022-11-10 15:50:00,91.51,91.97,91.51,91.86,161032.0,82.9904,83.4075,82.9904,83.3078,161032.0
2022-11-10 15:55:00,91.88,91.98,91.72,91.79,352130.0,83.3259,83.4166,83.1808,83.2443,352130.0
2022-11-11 09:30:00,91.42,91.93,91.05,91.39,45678.0,82.9087,83.3713,82.5732,82.8815,45678.0
2022-11-11 09:35:00,91.41,91.61,91.13,91.17,8009.0,82.8997,83.0811,82.6457,82.682,8009.0
2022-11-11 09:40:00,91.1,91.48,91.01,91.01,14855.0,82.6185,82.9632,82.5369,82.5369,14855.0
2022-11-11 09:45:00,91.03,91.29,90.86,91.29,20876.0,82.5551,82.7908,82.4009,82.7908,20876.0
2022-11-11 09:50:00,91.26,91.63,91.19,91.4,15998.0,82.7636,83.0992,82.7002,82.8906,15998.0
2022-11-11 09:55:00,91.36,91.54,91.14,91.31,9697.0,82.8543,83.0176,82.6548,82.809,9697.0
2022-11-11 10:00:00,91.23,91.31,90.78,90.83,26709.0,82.7364,82.809,82.3283,82.3737,26709.0
2022-11-11 10:05:00,90.81,90.93,90.44,90.49,17554.0,82.3555,82.4644,82.02,82.0653,17554.0
2022-11-11 10:10:00,90.45,90.97,90.44,90.94,16071.0,82.0291,82.5006,82.02,82.4734,16071.0
2022-11-11 10:15:00,90.97,91.01,90.54,90.69,19781.0,82.5006,82.5369,82.1107,82.2467,19781.0
2022-11-11 10:20:00,90.69,90.81,90.58,90.61,12392.0,82.2467,82.3555,82.147,82.1742,12392.0
2022-11-11 10:25:00,90.64,90.86,90.59,90.66,9256.0,82.2014,82.4009,82.156,82.2195,9256.0
2022-11-11 10:30:00,90.67,90.76,90.34,90.34,11838.0,82.2286,82.3102,81.9293,81.9293,11838.0
2022-11-11 10:35:00,90.33,90.34,90.13,90.27,9955.0,81.9202,81.9293,81.7388,81.8658,9955.0
2022-11-11 10:40:00,90.27,90.38,90.19,90.27,11006.0,81.8658,81.9656,81.7933,81.8658,11006.0
2022-11-11 10:45:00,90.3,90.49,90.3,90.31,9595.0,81.893,82.0653,81.893,81.9021,9595.0
2022-11-11 10:50:00,90.3,90.3,89.86,89.89,16416.0,81.893,81.893,81.494,81.5212,16416.0
2022-11-11 10:55:00,89.9,90.13,89.79,89.83,14909.0,81.5303,81.7388,81.4305,81.4668,14909.0
2022-11-11 11:00:00,89.81,89.82,89.49,89.61,10882.0,81.4486,81.4577,81.1584,81.2673,10882.0
2022-11-11 11:05:00,89.61,89.8,89.56,89.64,12475.0,81.2673,81.4396,81.2219,81.2945,12475.0
2022-11-11 11:10:00,89.64,89.84,89.61,89.83,20546.0,81.2945,81.4758,81.2673,81.4668,20546.0
2022-11-11 11:15:00,89.82,89.91,89.74,89.91,15017.0,81.4577,81.5393,81.3852,81.5393,15017.0
2022-11-11 11:20:00,89.9,89.97,89.78,89.91,9678.0,81.5303,81.5937,81.4214,81.5393,9678.0
2022-11-11 11:25:00,89.89,89.96,89.61,89.64,17899.0,81.5212,81.5847,81.2673,81.2945,17899.0
2022-11-11 11:30:00,89.63,89.67,89.51,89.52,21993.0,81.2854,81.3217,81.1766,81.1856,21993.0
2022-11-11 11:35:00,89.52,89.7,89.5,89.5,11845.0,81.1856,81.3489,81.1675,81.1675,11845.0
2022-11-11 11:40:00,89.48,89.67,89.43,89.58,12683.0,81.1494,81.3217,81.104,81.2401,12683.0
2022-11-11 11:45:00,89.56,89.62,89.41,89.62,13082.0,81.2219,81.2763,81.0859,81.2763,13082.0
2022-11-11 11:50:00,89.61,89.72,89.45,89.45,20431.0,81.2673,81.367,81.1222,81.1222,20431.0
2022-11-11 11:55:00,89.45,89.48,89.28,89.3,17493.0,81.1222,81.1494,80.968,80.9861,17493.0
2022-11-11 12:00:00,89.27,89.36,89.16,89.29,16112.0,80.9589,81.0405,80.8592,80.9771,16112.0
2022-11-11 12:05:00,89.32,89.32,89.15,89.28,15989.0,81.0043,81.0043,80.8501,80.968,15989.0
2022-11-11 12:10:00,89.3,89.59,89.3,89.47,62214.0,80.9861,81.2491,80.9861,81.1403,62214.0
2022-11-11 12:15:00,89.54,89.66,89.51,89.66,10780.0,81.2038,81.3126,81.1766,81.3126,10780.0
2022-11-11 12:20:00,89.66,89.83,89.65,89.83,15816.0,81.3126,81.4668,81.3035,81.4668,15816.0
2022-11-11 12:25:00,89.82,89.94,89.82,89.83,12524.0,81.4577,81.5665,81.4577,81.4668,12524.0
2022-11-11 12:30:00,89.82,89.92,89.77,89.79,14757.0,81.4577,81.5484,81.4124,81.4305,14757.0
2022-11-11 12:35:00,89.77,89.86,89.72,89.72,12980.0,81.4124,81.494,81.367,81.367,12980.0
2022-11-11 12:40:00,89.72,89.72,89.54,89.61,10798.0,81.367,81.367,81.2038,81.2673,10798.0
2022-11-11 12:45:00,89.6,89.66,89.41,89.48,42527.0,81.2582,81.3126,81.0859,81.1494,42527.0
2022-11-11 12:50:00,89.49,89.54,89.33,89.39,40935.0,81.1584,81.2038,81.0133,81.0677,40935.0
2022-11-11 12:55:00,89.42,89.63,89.42,89.49,23862.0,81.0949,81.2854,81.0949,81.1584,23862.0
2022-11-11 13:00:00,89.48,89.61,89.45,89.59,18346.0,81.1494,81.2673,81.1222,81.2491,18346.0
2022-11-11 13:05:00,89.58,89.66,89.55,89.6,13403.0,81.2401,81.3126,81.2128,81.2582,13403.0
2022-11-11 13:10:00,89.61,89.68,89.49,89.49,14148.0,81.2673,81.3307,81.1584,81.1584,14148.0
2022-11-11 13:15:00,89.5,89.54,89.4,89.44,22316.0,81.1675,81.2038,81.0768,81.1131,22316.0
2022-11-11 13:20:00,89.45,89.52,89.42,89.46,25591.0,81.1222,81.1856,81.0949,81.1312,25591.0
2022-11-11 13:25:00,89.48,89.48,89.35,89.43,59490.0,81.1494,81.1494,81.0315,81.104,59490.0
2022-11-11 13:30:00,89.44,89.52,89.43,89.52,20050.0,81.1131,81.1856,81.104,81.1856,20050.0
2022-11-11 13:35:00,89.55,89.64,89.46,89.51,18044.0,81.2128,81.2945,81.1312,81.1766,18044.0
2022-11-11 13:40:00,89.52,89.6,89.51,89.59,16780.0,81.1856,81.2582,81.1766,81.2491,16780.0
2022-11-11 13:45:00,89.61,89.88,89.61,89.88,29152.0,81.2673,81.5121,81.2673,81.5121,29152.0
2022-11-11 13:50:00,89.87,90.07,89.87,89.95,18468.0,81.5031,81.6844,81.5031,81.5756,18468.0
2022-11-11 13:55:00,89.96,89.97,89.85,89.9,13464.0,81.5847,81.5937,81.4849,81.5303,13464.0
2022-11-11 14:00:00,89.9,90.0,89.8,89.94,14656.0,81.5303,81.6209,81.4396,81.5665,14656.0
2022-11-11 14:05:00,89.94,90.16,89.94,90.08,11236.0,81.5665,81.7661,81.5665,81.6935,11236.0
2022-11-11 14:10:00,90.05,90.12,89.95,90.02,28341.0,81.6663,81.7298,81.5756,81.6391,28341.0
2022-11-11 14:15:00,90.01,90.01,89.9,90.0,9950.0,81.63,81.63,81.5303,81.6209,9950.0
2022-11-11 14:20:00,90.02,90.16,90.01,90.15,10610.0,81.6391,81.7661,81.63,81.757,10610.0
2022-11-11 14:25:00,90.16,90.16,89.98,90.11,8837.0,81.7661,81.7661,81.6028,81.7207,8837.0
2022-11-11 14:30:00,90.1,90.11,90.0,90.01,20726.0,81.7116,81.7207,81.6209,81.63,20726.0
2022-11-11 14:35:00,90.0,90.03,89.82,89.91,10561.0,81.6209,81.6482,81.4577,81.5393,10561.0
2022-11-11 14:40:00,89.9,89.99,89.87,89.96,7354.0,81.5303,81.6119,81.5031,81.5847,7354.0
2022-11-11 14:45:00,89.95,89.99,89.87,89.94,23976.0,81.5756,81.6119,81.5031,81.5665,23976.0
2022-11-11 14:50:00,89.91,89.97,89.88,89.95,14336.0,81.5393,81.5937,81.5121,81.5756,14336.0
2022-11-11 14:55:00,89.97,90.06,89.94,89.97,11280.0,81.5937,81.6754,81.5665,81.5937,11280.0
2022-11-11 15:00:00,89.98,90.03,89.88,89.89,20169.0,81.6028,81.6482,81.5121,81.5212,20169.0
2022-11-11 15:05:00,89.92,90.05,89.91,89.97,21149.0,81.5484,81.6663,81.5393,81.5937,21149.0
2022-11-11 15:10:00,89.98,90.01,89.83,89.89,20801.0,81.6028,81.63,81.4668,81.5212,20801.0
2022-11-11 15:15:00,89.88,89.98,89.83,89.98,13734.0,81.5121,81.6028,81.4668,81.6028,13734.0
2022-11-11 15:20:00,89.99,90.09,89.98,90.07,20596.0,81.6119,81.7026,81.6028,81.6844,20596.0
2022-11-11 15:25:00,90.08,90.22,90.08,90.18,17877.0,81.6935,81.8205,81.6935,81.7842,17877.0
2022-11-11 15:30:00,90.17,90.18,90.1,90.12,26231.0,81.7751,81.7842,81.7116,81.7298,26231.0
2022-11-11 15:35:00,90.12,90.14,89.86,89.9,98319.0,81.7298,81.7479,81.494,81.5303,98319.0
2022-11-11 15:40:00,89.89,89.96,89.82,89.85,139413.0,81.5212,81.5847,81.4577,81.4849,139413.0
2022-11-11 15:45:00,89.84,90.05,89.82,90.04,69070.0,81.4758,81.6663,81.4577,81.6572,69070.0
2022-11-11 15:50:00,90.05,90.16,89.93,90.06,68250.0,81.6663,81.7661,81.5575,81.6754,68250.0
2022-11-11 15:55:00,90.06,90.06,89.86,89.99,140004.0,81.6754,81.6754,81.494,81.6119,140004.0
2022-11-14 09:30:00,90.36,90.45,89.96,90.34,54742.0,81.9474,82.0291,81.5847,81.9293,54742.0
2022-11-14 09:35:00,90.43,90.59,90.14,90.2,49707.0,82.0109,82.156,81.7479,81.8023,49707.0
2022-11-14 09:40:00,90.18,90.28,89.95,90.21,58193.0,81.7842,81.8749,81.5756,81.8114,58193.0
2022-11-14 09:45:00,90.22,90.4,90.11,90.33,46907.0,81.8205,81.9837,81.7207,81.9202,46907.0
2022-11-14 09:50:00,90.27,90.27,89.98,89.98,21834.0,81.8658,81.8658,81.6028,81.6028,21834.0
2022-11-14 09:55:00,90.08,90.23,90.04,90.15,13279.0,81.6935,81.8295,81.6572,81.757,13279.0
2022-11-14 10:00:00,90.18,90.23,90.04,90.15,14363.0,81.7842,81.8295,81.6572,81.757,14363.0
2022-11-14 10:05:00,90.18,90.36,90.06,90.34,29516.0,81.7842,81.9474,81.6754,81.9293,29516.0
2022-11-14 10:10:00,90.35,90.48,90.27,90.4,23554.0,81.9384,82.0563,81.8658,81.9837,23554.0
2022-11-14 10:15:00,90.47,90.54,90.39,90.4,25106.0,82.0472,82.1107,81.9746,81.9837,25106.0
2022-11-14 10:20:00,90.42,90.49,90.2,90.25,70941.0,82.0018,82.0653,81.8023,81.8477,70941.0
2022-11-14 10:25:00,90.25,90.36,90.17,90.18,21208.0,81.8477,81.9474,81.7751,81.7842,21208.0
2022-11-14 10:30:00,90.23,90.48,90.2,90.48,69110.0,81.8295,82.0563,81.8023,82.0563,69110.0
2022-11-14 10:35:00,90.46,90.51,90.29,90.3,62353.0,82.0381,82.0835,81.8839,81.893,62353.0
2022-11-14 10:40:00,90.26,90.45,90.2,90.38,46735.0,81.8567,82.0291,81.8023,81.9656,46735.0
2022-11-14 10:45:00,90.4,90.45,90.26,90.39,11899.0,81.9837,82.0291,81.8567,81.9746,11899.0
2022-11-14 10:50:00,90.38,90.43,90.33,90.4,9412.0,81.9656,82.0109,81.9202,81.9837,9412.0
2022-11-14 10:55:00,90.38,90.4,90.23,90.32,13871.0,81.9656,81.9837,81.8295,81.9112,13871.0
2022-11-14 11:00:00,90.37,90.38,90.06,90.12,16542.0,81.9565,81.9656,81.6754,81.7298,16542.0
2022-11-14 11:05:00,90.12,90.14,89.94,89.98,15436.0,81.7298,81.7479,81.5665,81.6028,15436.0
2022-11-14 11:10:00,89.96,89.96,89.7,89.78,9108.0,81.5847,81.5847,81.3489,81.4214,9108.0
2022-11-14 11:15:00,89.77,89.79,89.7,89.7,6772.0,81.4124,81.4305,81.3489,81.3489,6772.0
2022-11-14 11:20:00,89.71,89.79,89.67,89.78,9599.0,81.3579,81.4305,81.3217,81.4214,9599.0
2022-11-14 11:25:00,89.79,89.83,89.65,89.67,14866.0,81.4305,81.4668,81.3035,81.3217,14866.0
2022-11-14 11:30:00,89.67,89.91,89.65,89.89,26563.0,81.3217,81.5393,81.3035,81.5212,26563.0
2022-11-14 11:35:00,89.93,90.04,89.88,89.91,8551.0,81.5575,81.6572,81.5121,81.5393,8551.0
2022-11-14 11:40:00,89.91,89.96,89.82,89.89,8905.0,81.5393,81.5847,81.4577,81.5212,8905.0
2022-11-14 11:45:00,89.88,89.97,89.87,89.87,7430.0,81.5121,81.5937,81.5031,81.5031,7430.0
2022-11-14 11:50:00,89.87,89.87,89.68,89.84,18107.0,81.5031,81.5031,81.3307,81.4758,18107.0
2022-11-14 11:55:00,89.83,89.85,89.65,89.8,14284.0,81.4668,81.4849,81.3035,81.4396,14284.0
2022-11-14 12:00:00,89.8,89.92,89.78,89.88,10035.0,81.4396,81.5484,81.4214,81.5121,10035.0
2022-11-14 12:05:00,89.88,89.92,89.76,89.92,9726.0,81.5121,81.5484,81.4033,81.5484,9726.0
2022-11-14 12:10:00,89.94,89.99,89.92,89.92,15552.0,81.5665,81.6119,81.5484,81.5484,15552.0
2022-11-14 12:15:00,89.92,89.95,89.82,89.84,15768.0,81.5484,81.5756,81.4577,81.4758,15768.0
2022-11-14 12:20:00,89.83,89.91,89.76,89.89,12973.0,81.4668,81.5393,81.4033,81.5212,12973.0
2022-11-14 12:25:00,89.9,90.04,89.89,90.01,12433.0,81.5303,81.6572,81.5212,81.63,12433.0
2022-11-14 12:30:00,90.01,90.03,89.92,90.01,49904.0,81.63,81.6482,81.5484,81.63,49904.0
2022-11-14 12:35:00,90.01,90.17,90.0,90.14,19549.0,81.63,81.7751,81.6209,81.7479,19549.0
2022-11-14 12:40:00,90.16,90.23,90.07,90.18,11022.0,81.7661,81.8295,81.6844,81.7842,11022.0
2022-11-14 12:45:00,90.16,90.28,90.11,90.23,12829.0,81.7661,81.8749,81.7207,81.8295,12829.0
2022-11-14 12:50:00,90.24,90.28,90.22,90.23,11285.0,81.8386,81.8749,81.8205,81.8295,11285.0
2022-11-14 12:55:00,90.25,90.28,90.16,90.24,15725.0,81.8477,81.8749,81.7661,81.8386,15725.0
2022-11-14 13:00:00,90.24,90.26,90.19,90.21,10441.0,81.8386,81.8567,81.7933,81.8114,10441.0
2022-11-14 13:05:00,90.21,90.21,89.96,89.96,12949.0,81.8114,81.8114,81.5847,81.5847,12949.0
2022-11-14 13:10:00,89.97,90.14,89.96,90.12,7864.0,81.5937,81.7479,81.5847,81.7298,7864.0
2022-11-14 13:15:00,90.1,90.11,90.0,90.08,8462.0,81.7116,81.7207,81.6209,81.6935,8462.0
2022-11-14 13:20:00,90.08,90.14,90.05,90.14,11339.0,81.6935,81.7479,81.6663,81.7479,11339.0
2022-11-14 13:25:00,90.16,90.2,90.06,90.06,6119.0,81.7661,81.8023,81.6754,81.6754,6119.0
2022-11-14 13:30:00,90.01,90.06,90.0,90.03,7786.0,81.63,81.6754,81.6209,81.6482,7786.0
2022-11-14 13:35:00,90.01,90.15,90.0,90.04,12226.0,81.63,81.757,81.6209,81.6572,12226.0
2022-11-14 13:40:00,90.05,90.07,89.99,90.02,5351.0,81.6663,81.6844,81.6119,81.6391,5351.0
2022-11-14 13:45:00,89.98,89.99,89.9,89.97,11310.0,81.6028,81.6119,81.5303,81.5937,11310.0
2022-11-14 13:50:00,89.99,90.08,89.99,90.04,9448.0,81.6119,81.6935,81.6119,81.6572,9448.0
2022-11-14 13:55:00,90.04,90.09,89.96,90.01,8573.0,81.6572,81.7026,81.5847,81.63,8573.0
2022-11-14 14:00:00,89.99,89.99,89.84,89.84,21057.0,81.6119,81.6119,81.4758,81.4758,21057.0
2022-11-14 14:05:00,89.86,89.91,89.81,89.82,19536.0,81.494,81.5393,81.4486,81.4577,19536.0
2022-11-14 14:10:00,89.77,89.78,89.68,89.71,16234.0,81.4124,81.4214,81.3307,81.3579,16234.0
2022-11-14 14:15:00,89.69,89.69,89.52,89.62,14689.0,81.3398,81.3398,81.1856,81.2763,14689.0
2022-11-14 14:20:00,89.62,89.68,89.52,89.52,14978.0,81.2763,81.3307,81.1856,81.1856,14978.0
2022-11-14 14:25:00,89.49,89.66,89.48,89.66,11357.0,81.1584,81.3126,81.1494,81.3126,11357.0
2022-11-14 14:30:00,89.66,89.77,89.66,89.7,12606.0,81.3126,81.4124,81.3126,81.3489,12606.0
2022-11-14 14:35:00,89.68,89.75,89.6,89.65,10554.0,81.3307,81.3942,81.2582,81.3035,10554.0
2022-11-14 14:40:00,89.66,89.67,89.53,89.58,8788.0,81.3126,81.3217,81.1947,81.2401,8788.0
2022-11-14 14:45:00,89.58,89.62,89.5,89.52,12507.0,81.2401,81.2763,81.1675,81.1856,12507.0
2022-11-14 14:50:00,89.51,89.55,89.42,89.43,9907.0,81.1766,81.2128,81.0949,81.104,9907.0
2022-11-14 14:55:00,89.44,89.47,89.4,89.44,14648.0,81.1131,81.1403,81.0768,81.1131,14648.0
2022-11-14 15:00:00,89.43,89.58,89.43,89.55,13670.0,81.104,81.2401,81.104,81.2128,13670.0
2022-11-14 15:05:00,89.55,89.62,89.5,89.51,15664.0,81.2128,81.2763,81.1675,81.1766,15664.0
2022-11-14 15:10:00,89.49,89.5,89.23,89.23,10685.0,81.1584,81.1675,80.9226,80.9226,10685.0
2022-11-14 15:15:00,89.23,89.35,89.19,89.31,19622.0,80.9226,81.0315,80.8864,80.9952,19622.0
2022-11-14 15:20:00,89.27,89.33,89.24,89.29,21636.0,80.9589,81.0133,80.9317,80.9771,21636.0
2022-11-14 15:25:00,89.27,89.32,89.2,89.22,17202.0,80.9589,81.0043,80.8954,80.9136,17202.0
2022-11-14 15:30:00,89.23,89.24,89.12,89.12,31156.0,80.9226,80.9317,80.8229,80.8229,31156.0
2022-11-14 15:35:00,89.13,89.22,89.11,89.18,22875.0,80.8319,80.9136,80.8138,80.8773,22875.0
2022-11-14 15:40:00,89.18,89.24,89.04,89.04,24909.0,80.8773,80.9317,80.7503,80.7503,24909.0
2022-11-14 15:45:00,89.04,89.05,88.88,88.93,36203.0,80.7503,80.7594,80.6052,80.6506,36203.0
2022-11-14 15:50:00,88.92,88.93,88.65,88.67,99135.0,80.6415,80.6506,80.3966,80.4148,99135.0
2022-11-14 15:55:00,88.67,88.75,88.46,88.67,227369.0,80.4148,80.4873,80.2243,80.4148,227369.0
2022-11-15 09:30:00,89.78,90.46,89.67,90.1,91379.0,81.4214,82.0381,81.3217,81.7116,91379.0
2022-11-15 09:35:00,90.12,90.58,90.12,90.45,38390.0,81.7298,82.147,81.7298,82.0291,38390.0
2022-11-15 09:40:00,90.45,90.59,90.29,90.32,35190.0,82.0291,82.156,81.8839,81.9112,35190.0
2022-11-15 09:45:00,90.33,90.37,90.09,90.21,23239.0,81.9202,81.9565,81.7026,81.8114,23239.0
2022-11-15 09:50:00,90.2,90.4,90.16,90.35,9642.0,81.8023,81.9837,81.7661,81.9384,9642.0
2022-11-15 09:55:00,90.27,90.45,90.2,90.4,7082.0,81.8658,82.0291,81.8023,81.9837,7082.0
2022-11-15 10:00:00,90.39,90.39,90.18,90.18,9714.0,81.9746,81.9746,81.7842,81.7842,9714.0
2022-11-15 10:05:00,90.19,90.24,89.82,89.84,7202.0,81.7933,81.8386,81.4577,81.4758,7202.0
2022-11-15 10:10:00,89.83,89.99,89.76,89.9,12702.0,81.4668,81.6119,81.4033,81.5303,12702.0
2022-11-15 10:15:00,89.91,89.91,89.69,89.7,4687.0,81.5393,81.5393,81.3398,81.3489,4687.0
2022-11-15 10:20:00,89.6,89.68,89.51,89.68,7319.0,81.2582,81.3307,81.1766,81.3307,7319.0
2022-11-15 10:25:00,89.67,89.76,89.6,89.68,4375.0,81.3217,81.4033,81.2582,81.3307,4375.0
2022-11-15 10:30:00,89.67,89.68,89.52,89.63,6250.0,81.3217,81.3307,81.1856,81.2854,6250.0
2022-11-15 10:35:00,89.64,89.64,89.31,89.47,23456.0,81.2945,81.2945,80.9952,81.1403,23456.0
2022-11-15 10:40:00,89.46,89.48,89.35,89.45,7145.0,81.1312,81.1494,81.0315,81.1222,7145.0
2022-11-15 10:45:00,89.44,89.52,89.2,89.2,8074.0,81.1131,81.1856,80.8954,80.8954,8074.0
2022-11-15 10:50:00,89.19,89.38,89.14,89.38,6183.0,80.8864,81.0587,80.841,81.0587,6183.0
2022-11-15 10:55:00,89.38,89.48,89.25,89.26,5358.0,81.0587,81.1494,80.9408,80.9498,5358.0
2022-11-15 11:00:00,89.24,89.24,89.09,89.19,16651.0,80.9317,80.9317,80.7957,80.8864,16651.0
2022-11-15 11:05:00,89.18,89.39,89.18,89.29,6091.0,80.8773,81.0677,80.8773,80.9771,6091.0
2022-11-15 11:10:00,89.23,89.35,89.22,89.33,6980.0,80.9226,81.0315,80.9136,81.0133,6980.0
2022-11-15 11:15:00,89.33,89.33,89.01,89.05,10825.0,81.0133,81.0133,80.7231,80.7594,10825.0
2022-11-15 11:20:00,89.12,89.2,89.02,89.03,4615.0,80.8229,80.8954,80.7322,80.7413,4615.0
2022-11-15 11:25:00,89.01,89.05,88.87,88.94,13282.0,80.7231,80.7594,80.5962,80.6596,13282.0
2022-11-15 11:30:00,89.0,89.41,89.0,89.41,102816.0,80.714,81.0859,80.714,81.0859,102816.0
2022-11-15 11:35:00,89.42,89.42,89.13,89.23,24918.0,81.0949,81.0949,80.8319,80.9226,24918.0
2022-11-15 11:40:00,89.25,89.26,89.12,89.13,16209.0,80.9408,80.9498,80.8229,80.8319,16209.0
2022-11-15 11:45:00,89.07,89.14,89.01,89.1,10216.0,80.7775,80.841,80.7231,80.8047,10216.0
2022-11-15 11:50:00,89.09,89.1,88.9,89.04,243934.0,80.7957,80.8047,80.6234,80.7503,243934.0
2022-11-15 11:55:00,89.06,89.2,89.04,89.14,11186.0,80.7685,80.8954,80.7503,80.841,11186.0
2022-11-15 12:00:00,89.15,89.15,88.98,88.99,6347.0,80.8501,80.8501,80.6959,80.705,6347.0
2022-11-15 12:05:00,89.0,89.14,88.95,89.09,233857.0,80.714,80.841,80.6687,80.7957,233857.0
2022-11-15 12:10:00,89.04,89.27,89.04,89.19,15392.0,80.7503,80.9589,80.7503,80.8864,15392.0
2022-11-15 12:15:00,89.19,89.23,89.11,89.22,5780.0,80.8864,80.9226,80.8138,80.9136,5780.0
2022-11-15 12:20:00,89.22,89.23,89.1,89.13,5136.0,80.9136,80.9226,80.8047,80.8319,5136.0
2022-11-15 12:25:00,89.13,89.16,89.06,89.06,3122.0,80.8319,80.8592,80.7685,80.7685,3122.0
2022-11-15 12:30:00,89.06,89.15,89.03,89.11,6006.0,80.7685,80.8501,80.7413,80.8138,6006.0
2022-11-15 12:35:00,89.08,89.09,89.02,89.02,4221.0,80.7866,80.7957,80.7322,80.7322,4221.0
2022-11-15 12:40:00,89.03,89.04,88.91,88.93,14015.0,80.7413,80.7503,80.6324,80.6506,14015.0
2022-11-15 12:45:00,88.93,89.17,88.9,89.17,74468.0,80.6506,80.8682,80.6234,80.8682,74468.0
2022-11-15 12:50:00,89.13,89.13,88.99,88.99,6719.0,80.8319,80.8319,80.705,80.705,6719.0
2022-11-15 12:55:00,89.0,89.03,88.94,88.97,16249.0,80.714,80.7413,80.6596,80.6868,16249.0
2022-11-15 13:00:00,88.98,89.14,88.98,89.08,12014.0,80.6959,80.841,80.6959,80.7866,12014.0
2022-11-15 13:05:00,89.05,89.06,88.92,88.92,4342.0,80.7594,80.7685,80.6415,80.6415,4342.0
2022-11-15 13:10:00,88.93,88.98,88.86,88.96,7991.0,80.6506,80.6959,80.5871,80.6778,7991.0
2022-11-15 13:15:00,88.95,88.95,88.58,88.59,32255.0,80.6687,80.6687,80.3332,80.3422,32255.0
2022-11-15 13:20:00,88.58,88.61,88.4,88.45,35024.0,80.3332,80.3604,80.1699,80.2153,35024.0
2022-11-15 13:25:00,88.45,88.55,88.13,88.26,60100.0,80.2153,80.3059,79.925,80.0429,60100.0
2022-11-15 13:30:00,88.24,88.38,88.13,88.2,16606.0,80.0248,80.1518,79.925,79.9885,16606.0
2022-11-15 13:35:00,88.23,88.36,88.09,88.2,10935.0,80.0157,80.1336,79.8888,79.9885,10935.0
2022-11-15 13:40:00,88.21,88.54,88.05,88.46,42899.0,79.9976,80.2969,79.8525,80.2243,42899.0
2022-11-15 13:45:00,88.45,88.64,88.38,88.39,32706.0,80.2153,80.3876,80.1518,80.1608,32706.0
2022-11-15 13:50:00,88.42,88.6,88.41,88.59,11931.0,80.188,80.3513,80.179,80.3422,11931.0
2022-11-15 13:55:00,88.57,88.71,88.54,88.61,12189.0,80.3241,80.451,80.2969,80.3604,12189.0
2022-11-15 14:00:00,88.6,88.68,88.37,88.41,20381.0,80.3513,80.4238,80.1427,80.179,20381.0
2022-11-15 14:05:00,88.46,88.67,88.46,88.65,28671.0,80.2243,80.4148,80.2243,80.3966,28671.0
2022-11-15 14:10:00,88.66,88.94,88.66,88.7,53914.0,80.4057,80.6596,80.4057,80.442,53914.0
2022-11-15 14:15:00,88.68,88.71,88.55,88.63,61818.0,80.4238,80.451,80.3059,80.3785,61818.0
2022-11-15 14:20:00,88.66,88.89,88.65,88.88,23699.0,80.4057,80.6143,80.3966,80.6052,23699.0
2022-11-15 14:25:00,88.85,88.91,88.66,88.82,7946.0,80.578,80.6324,80.4057,80.5508,7946.0
2022-11-15 14:30:00,88.83,88.88,88.66,88.66,26159.0,80.5599,80.6052,80.4057,80.4057,26159.0
2022-11-15 14:35:00,88.66,88.76,88.51,88.65,27120.0,80.4057,80.4964,80.2697,80.3966,27120.0
2022-11-15 14:40:00,88.66,88.73,88.57,88.57,11491.0,80.4057,80.4692,80.3241,80.3241,11491.0
2022-11-15 14:45:00,88.59,88.63,88.45,88.5,12707.0,80.3422,80.3785,80.2153,80.2606,12707.0
2022-11-15 14:50:00,88.48,88.67,88.45,88.67,19114.0,80.2425,80.4148,80.2153,80.4148,19114.0
2022-11-15 14:55:00,88.66,88.97,88.65,88.92,47151.0,80.4057,80.6868,80.3966,80.6415,47151.0
2022-11-15 15:00:00,88.91,89.25,88.75,89.23,162350.0,80.6324,80.9408,80.4873,80.9226,162350.0
2022-11-15 15:05:00,89.23,89.24,88.92,88.95,18849.0,80.9226,80.9317,80.6415,80.6687,18849.0
2022-11-15 15:10:00,88.96,89.0,88.85,88.88,14743.0,80.6778,80.714,80.578,80.6052,14743.0
2022-11-15 15:15:00,88.9,89.15,88.85,89.11,47048.0,80.6234,80.8501,80.578,80.8138,47048.0
2022-11-15 15:20:00,89.09,89.11,88.99,89.09,23572.0,80.7957,80.8138,80.705,80.7957,23572.0
2022-11-15 15:25:00,89.09,89.09,88.95,89.01,11693.0,80.7957,80.7957,80.6687,80.7231,11693.0
2022-11-15 15:30:00,88.99,89.03,88.9,88.91,20046.0,80.705,80.7413,80.6234,80.6324,20046.0
2022-11-15 15:35:00,88.92,89.19,88.91,89.18,20434.0,80.6415,80.8864,80.6324,80.8773,20434.0
2022-11-15 15:40:00,89.2,89.33,89.14,89.3,31502.0,80.8954,81.0133,80.841,80.9861,31502.0
2022-11-15 15:45:00,89.29,89.29,89.18,89.23,40235.0,80.9771,80.9771,80.8773,80.9226,40235.0
2022-11-15 15:50:00,89.21,89.22,89.0,89.13,88338.0,80.9045,80.9136,80.714,80.8319,88338.0
2022-11-15 15:55:00,89.12,89.26,89.08,89.25,158379.0,80.8229,80.9498,80.7866,80.9408,158379.0
2022-11-16 09:30:00,89.73,89.94,89.51,89.67,53500.0,81.3761,81.5665,81.1766,81.3217,53500.0
2022-11-16 09:35:00,89.66,89.89,89.64,89.89,12512.0,81.3126,81.5212,81.2945,81.5212,12512.0
2022-11-16 09:40:00,89.87,90.23,89.79,90.17,23793.0,81.5031,81.8295,81.4305,81.7751,23793.0
2022-11-16 09:45:00,90.14,90.41,90.14,90.29,16782.0,81.7479,81.9928,81.7479,81.8839,16782.0
2022-11-16 09:50:00,90.31,90.38,90.07,90.19,21766.0,81.9021,81.9656,81.6844,81.7933,21766.0
2022-11-16 09:55:00,90.19,90.21,89.9,89.94,49942.0,81.7933,81.8114,81.5303,81.5665,49942.0
2022-11-16 10:00:00,89.92,90.14,89.92,90.11,37873.0,81.5484,81.7479,81.5484,81.7207,37873.0
2022-11-16 10:05:00,90.2,90.31,90.18,90.26,20572.0,81.8023,81.9021,81.7842,81.8567,20572.0
2022-11-16 10:10:00,90.26,90.52,90.26,90.43,24183.0,81.8567,82.0925,81.8567,82.0109,24183.0
2022-11-16 10:15:00,90.4,90.42,90.11,90.37,30899.0,81.9837,82.0018,81.7207,81.9565,30899.0
2022-11-16 10:20:00,90.35,90.39,90.25,90.37,18096.0,81.9384,81.9746,81.8477,81.9565,18096.0
2022-11-16 10:25:00,90.39,90.48,90.25,90.27,33138.0,81.9746,82.0563,81.8477,81.8658,33138.0
2022-11-16 10:30:00,90.3,90.52,90.2,90.39,19134.0,81.893,82.0925,81.8023,81.9746,19134.0
2022-11-16 10:35:00,90.37,90.42,90.24,90.36,8427.0,81.9565,82.0018,81.8386,81.9474,8427.0
2022-11-16 10:40:00,90.36,90.4,90.14,90.16,21104.0,81.9474,81.9837,81.7479,81.7661,21104.0
2022-11-16 10:45:00,90.16,90.4,90.13,90.23,25978.0,81.7661,81.9837,81.7388,81.8295,25978.0
2022-11-16 10:50:00,90.22,90.31,90.17,90.19,25636.0,81.8205,81.9021,81.7751,81.7933,25636.0
2022-11-16 10:55:00,90.19,90.52,90.19,90.52,24385.0,81.7933,82.0925,81.7933,82.0925,24385.0
2022-11-16 11:00:00,90.52,90.54,90.37,90.48,20099.0,82.0925,82.1107,81.9565,82.0563,20099.0
2022-11-16 11:05:00,90.47,90.52,90.36,90.45,32029.0,82.0472,82.0925,81.9474,82.0291,32029.0
2022-11-16 11:10:00,90.45,90.46,90.32,90.4,15158.0,82.0291,82.0381,81.9112,81.9837,15158.0
2022-11-16 11:15:00,90.4,90.53,90.34,90.5,22650.0,81.9837,82.1016,81.9293,82.0744,22650.0
2022-11-16 11:20:00,90.52,90.53,90.38,90.43,20904.0,82.0925,82.1016,81.9656,82.0109,20904.0
2022-11-16 11:25:00,90.48,90.6,90.48,90.55,24493.0,82.0563,82.1651,82.0563,82.1197,24493.0
2022-11-16 11:30:00,90.54,90.58,90.36,90.4,33707.0,82.1107,82.147,81.9474,81.9837,33707.0
2022-11-16 11:35:00,90.39,90.43,90.33,90.34,9536.0,81.9746,82.0109,81.9202,81.9293,9536.0
2022-11-16 11:40:00,90.34,90.38,90.32,90.38,4905.0,81.9293,81.9656,81.9112,81.9656,4905.0
2022-11-16 11:45:00,90.39,90.49,90.33,90.33,5631.0,81.9746,82.0653,81.9202,81.9202,5631.0
2022-11-16 11:50:00,90.32,90.38,90.23,90.23,4843.0,81.9112,81.9656,81.8295,81.8295,4843.0
2022-11-16 11:55:00,90.22,90.4,90.2,90.34,7190.0,81.8205,81.9837,81.8023,81.9293,7190.0
2022-11-16 12:00:00,90.34,90.34,90.17,90.17,8208.0,81.9293,81.9293,81.7751,81.7751,8208.0
2022-11-16 12:05:00,90.19,90.2,90.01,90.08,7499.0,81.7933,81.8023,81.63,81.6935,7499.0
2022-11-16 12:10:00,90.1,90.14,89.96,89.96,4438.0,81.7116,81.7479,81.5847,81.5847,4438.0
2022-11-16 12:15:00,89.98,90.1,89.98,90.04,3645.0,81.6028,81.7116,81.6028,81.6572,3645.0
2022-11-16 12:20:00,90.05,90.06,89.92,89.96,11921.0,81.6663,81.6754,81.5484,81.5847,11921.0
2022-11-16 12:25:00,89.95,90.06,89.94,89.94,5697.0,81.5756,81.6754,81.5665,81.5665,5697.0
2022-11-16 12:30:00,89.94,89.95,89.85,89.95,14882.0,81.5665,81.5756,81.4849,81.5756,14882.0
2022-11-16 12:35:00,89.95,90.03,89.94,89.95,10881.0,81.5756,81.6482,81.5665,81.5756,10881.0
2022-11-16 12:40:00,89.95,90.1,89.93,90.1,23400.0,81.5756,81.7116,81.5575,81.7116,23400.0
2022-11-16 12:45:00,90.1,90.21,90.08,90.17,7976.0,81.7116,81.8114,81.6935,81.7751,7976.0
2022-11-16 12:50:00,90.18,90.26,90.05,90.05,10684.0,81.7842,81.8567,81.6663,81.6663,10684.0
2022-11-16 12:55:00,90.07,90.07,89.94,89.98,4477.0,81.6844,81.6844,81.5665,81.6028,4477.0
2022-11-16 13:00:00,89.97,90.09,89.91,89.96,19138.0,81.5937,81.7026,81.5393,81.5847,19138.0
2022-11-16 13:05:00,89.97,90.01,89.94,89.97,4658.0,81.5937,81.63,81.5665,81.5937,4658.0
2022-11-16 13:10:00,89.97,90.13,89.96,90.06,4641.0,81.5937,81.7388,81.5847,81.6754,4641.0
2022-11-16 13:15:00,90.06,90.15,90.05,90.14,7725.0,81.6754,81.757,81.6663,81.7479,7725.0
2022-11-16 13:20:00,90.12,90.14,90.06,90.11,10334.0,81.7298,81.7479,81.6754,81.7207,10334.0
2022-11-16 13:25:00,90.12,90.13,89.97,90.01,37360.0,81.7298,81.7388,81.5937,81.63,37360.0
2022-11-16 13:30:00,90.01,90.01,89.77,89.79,6471.0,81.63,81.63,81.4124,81.4305,6471.0
2022-11-16 13:35:00,89.8,89.97,89.79,89.97,11513.0,81.4396,81.5937,81.4305,81.5937,11513.0
2022-11-16 13:40:00,89.96,89.96,89.86,89.86,6347.0,81.5847,81.5847,81.494,81.494,6347.0
2022-11-16 13:45:00,89.87,89.87,89.73,89.74,10866.0,81.5031,81.5031,81.3761,81.3852,10866.0
2022-11-16 13:50:00,89.73,89.89,89.73,89.85,13394.0,81.3761,81.5212,81.3761,81.4849,13394.0
2022-11-16 13:55:00,89.85,89.9,89.78,89.83,8528.0,81.4849,81.5303,81.4214,81.4668,8528.0
2022-11-16 14:00:00,89.8,90.03,89.79,89.99,15190.0,81.4396,81.6482,81.4305,81.6119,15190.0
2022-11-16 14:05:00,89.98,90.01,89.88,89.92,10610.0,81.6028,81.63,81.5121,81.5484,10610.0
2022-11-16 14:10:00,89.91,89.93,89.82,89.9,12901.0,81.5393,81.5575,81.4577,81.5303,12901.0
2022-11-16 14:15:00,89.91,89.91,89.83,89.9,9658.0,81.5393,81.5393,81.4668,81.5303,9658.0
2022-11-16 14:20:00,89.91,89.94,89.81,89.87,7567.0,81.5393,81.5665,81.4486,81.5031,7567.0
2022-11-16 14:25:00,89.88,89.9,89.68,89.71,10934.0,81.5121,81.5303,81.3307,81.3579,10934.0
2022-11-16 14:30:00,89.72,89.75,89.63,89.72,13408.0,81.367,81.3942,81.2854,81.367,13408.0
2022-11-16 14:35:00,89.71,89.87,89.71,89.8,15250.0,81.3579,81.5031,81.3579,81.4396,15250.0
2022-11-16 14:40:00,89.79,89.87,89.77,89.79,14291.0,81.4305,81.5031,81.4124,81.4305,14291.0
2022-11-16 14:45:00,89.76,89.8,89.7,89.76,13628.0,81.4033,81.4396,81.3489,81.4033,13628.0
2022-11-16 14:50:00,89.77,89.85,89.71,89.79,12603.0,81.4124,81.4849,81.3579,81.4305,12603.0
2022-11-16 14:55:00,89.79,89.86,89.77,89.86,12414.0,81.4305,81.494,81.4124,81.494,12414.0
2022-11-16 15:00:00,89.85,89.89,89.82,89.86,48626.0,81.4849,81.5212,81.4577,81.494,48626.0
2022-11-16 15:05:00,89.85,89.89,89.63,89.67,18196.0,81.4849,81.5212,81.2854,81.3217,18196.0
2022-11-16 15:10:00,89.69,89.81,89.66,89.81,15707.0,81.3398,81.4486,81.3126,81.4486,15707.0
2022-11-16 15:15:00,89.81,89.82,89.62,89.66,21750.0,81.4486,81.4577,81.2763,81.3126,21750.0
2022-11-16 15:20:00,89.66,89.94,89.65,89.92,19908.0,81.3126,81.5665,81.3035,81.5484,19908.0
2022-11-16 15:25:00,89.93,89.97,89.85,89.96,27193.0,81.5575,81.5937,81.4849,81.5847,27193.0
2022-11-16 15:30:00,89.98,90.02,89.83,89.84,33040.0,81.6028,81.6391,81.4668,81.4758,33040.0
2022-11-16 15:35:00,89.83,89.94,89.83,89.86,28588.0,81.4668,81.5665,81.4668,81.494,28588.0
2022-11-16 15:40:00,89.86,89.91,89.79,89.91,40250.0,81.494,81.5393,81.4305,81.5393,40250.0
2022-11-16 15:45:00,89.89,89.9,89.71,89.76,43676.0,81.5212,81.5303,81.3579,81.4033,43676.0
2022-11-16 15:50:00,89.76,89.87,89.73,89.76,106228.0,81.4033,81.5031,81.3761,81.4033,106228.0
2022-11-16 15:55:00,89.75,89.79,89.6,89.73,205490.0,81.3942,81.4305,81.2582,81.3761,205490.0
2022-11-17 09:30:00,89.43,89.45,88.81,88.81,48168.0,81.104,81.1222,80.5417,80.5417,48168.0
2022-11-17 09:35:00,88.84,88.95,88.72,88.94,10660.0,80.5689,80.6687,80.4601,80.6596,10660.0
2022-11-17 09:40:00,89.01,89.21,88.87,89.17,19163.0,80.7231,80.9045,80.5962,80.8682,19163.0
2022-11-17 09:45:00,89.14,89.2,88.92,88.96,12640.0,80.841,80.8954,80.6415,80.6778,12640.0
2022-11-17 09:50:00,88.95,89.17,88.92,89.07,8286.0,80.6687,80.8682,80.6415,80.7775,8286.0
2022-11-17 09:55:00,89.04,89.12,88.86,89.04,17155.0,80.7503,80.8229,80.5871,80.7503,17155.0
2022-11-17 10:00:00,89.03,89.28,88.98,89.05,54718.0,80.7413,80.968,80.6959,80.7594,54718.0
2022-11-17 10:05:00,89.04,89.22,89.04,89.08,12542.0,80.7503,80.9136,80.7503,80.7866,12542.0
2022-11-17 10:10:00,89.06,89.06,88.85,88.99,60938.0,80.7685,80.7685,80.578,80.705,60938.0
2022-11-17 10:15:00,88.98,88.99,88.78,88.94,25959.0,80.6959,80.705,80.5145,80.6596,25959.0
2022-11-17 10:20:00,88.92,89.1,88.83,88.89,222570.0,80.6415,80.8047,80.5599,80.6143,222570.0
2022-11-17 10:25:00,88.93,89.1,88.9,89.06,7168.0,80.6506,80.8047,80.6234,80.7685,7168.0
2022-11-17 10:30:00,89.08,89.08,88.74,88.89,18434.0,80.7866,80.7866,80.4783,80.6143,18434.0
2022-11-17 10:35:00,88.91,88.92,88.76,88.79,13367.0,80.6324,80.6415,80.4964,80.5236,13367.0
2022-11-17 10:40:00,88.78,88.78,88.61,88.65,7542.0,80.5145,80.5145,80.3604,80.3966,7542.0
2022-11-17 10:45:00,88.64,88.64,88.53,88.59,10377.0,80.3876,80.3876,80.2878,80.3422,10377.0
2022-11-17 10:50:00,88.56,88.72,88.52,88.68,13699.0,80.315,80.4601,80.2787,80.4238,13699.0
2022-11-17 10:55:00,88.7,88.7,88.51,88.67,13015.0,80.442,80.442,80.2697,80.4148,13015.0
2022-11-17 11:00:00,88.67,88.67,88.6,88.66,8750.0,80.4148,80.4148,80.3513,80.4057,8750.0
2022-11-17 11:05:00,88.65,88.73,88.63,88.71,7253.0,80.3966,80.4692,80.3785,80.451,7253.0
2022-11-17 11:10:00,88.73,88.83,88.73,88.81,8631.0,80.4692,80.5599,80.4692,80.5417,8631.0
2022-11-17 11:15:00,88.84,88.88,88.82,88.84,16788.0,80.5689,80.6052,80.5508,80.5689,16788.0
2022-11-17 11:20:00,88.83,89.02,88.79,89.01,18044.0,80.5599,80.7322,80.5236,80.7231,18044.0
2022-11-17 11:25:00,89.01,89.05,88.94,88.95,20130.0,80.7231,80.7594,80.6596,80.6687,20130.0
2022-11-17 11:30:00,88.94,88.94,88.82,88.91,8925.0,80.6596,80.6596,80.5508,80.6324,8925.0
2022-11-17 11:35:00,88.93,88.96,88.85,88.86,14124.0,80.6506,80.6778,80.578,80.5871,14124.0
2022-11-17 11:40:00,88.86,88.86,88.7,88.79,11956.0,80.5871,80.5871,80.442,80.5236,11956.0
2022-11-17 11:45:00,88.78,88.89,88.78,88.8,13080.0,80.5145,80.6143,80.5145,80.5327,13080.0
2022-11-17 11:50:00,88.78,88.78,88.66,88.73,6620.0,80.5145,80.5145,80.4057,80.4692,6620.0
2022-11-17 11:55:00,88.73,89.01,88.72,88.9,20527.0,80.4692,80.7231,80.4601,80.6234,20527.0
2022-11-17 12:00:00,88.88,89.07,88.88,88.99,39648.0,80.6052,80.7775,80.6052,80.705,39648.0
2022-11-17 12:05:00,89.03,89.03,88.91,88.93,11354.0,80.7413,80.7413,80.6324,80.6506,11354.0
2022-11-17 12:10:00,88.92,88.99,88.9,88.99,7322.0,80.6415,80.705,80.6234,80.705,7322.0
2022-11-17 12:15:00,88.98,89.07,88.93,89.06,5971.0,80.6959,80.7775,80.6506,80.7685,5971.0
2022-11-17 12:20:00,89.05,89.09,89.02,89.08,7225.0,80.7594,80.7957,80.7322,80.7866,7225.0
2022-11-17 12:25:00,89.06,89.14,89.05,89.11,5878.0,80.7685,80.841,80.7594,80.8138,5878.0
2022-11-17 12:30:00,89.11,89.14,89.04,89.08,9474.0,80.8138,80.841,80.7503,80.7866,9474.0
2022-11-17 12:35:00,89.09,89.21,89.08,89.2,10994.0,80.7957,80.9045,80.7866,80.8954,10994.0
2022-11-17 12:40:00,89.2,89.29,89.2,89.28,16690.0,80.8954,80.9771,80.8954,80.968,16690.0
2022-11-17 12:45:00,89.27,89.31,89.15,89.2,22881.0,80.9589,80.9952,80.8501,80.8954,22881.0
2022-11-17 12:50:00,89.19,89.33,89.18,89.18,15449.0,80.8864,81.0133,80.8773,80.8773,15449.0
2022-11-17 12:55:00,89.17,89.2,89.12,89.13,10668.0,80.8682,80.8954,80.8229,80.8319,10668.0
2022-11-17 13:00:00,89.13,89.24,89.13,89.19,11699.0,80.8319,80.9317,80.8319,80.8864,11699.0
2022-11-17 13:05:00,89.2,89.27,89.18,89.27,27439.0,80.8954,80.9589,80.8773,80.9589,27439.0
2022-11-17 13:10:00,89.3,89.4,89.3,89.39,8657.0,80.9861,81.0768,80.9861,81.0677,8657.0
2022-11-17 13:15:00,89.4,89.42,89.33,89.34,7462.0,81.0768,81.0949,81.0133,81.0224,7462.0
2022-11-17 13:20:00,89.34,89.37,89.22,89.23,14082.0,81.0224,81.0496,80.9136,80.9226,14082.0
2022-11-17 13:25:00,89.24,89.33,89.23,89.31,4921.0,80.9317,81.0133,80.9226,80.9952,4921.0
2022-11-17 13:30:00,89.33,89.33,89.25,89.28,8020.0,81.0133,81.0133,80.9408,80.968,8020.0
2022-11-17 13:35:00,89.26,89.52,89.26,89.51,27703.0,80.9498,81.1856,80.9498,81.1766,27703.0
2022-11-17 13:40:00,89.53,89.53,89.42,89.44,58556.0,81.1947,81.1947,81.0949,81.1131,58556.0
2022-11-17 13:45:00,89.46,89.46,89.27,89.3,6910.0,81.1312,81.1312,80.9589,80.9861,6910.0
2022-11-17 13:50:00,89.28,89.48,89.26,89.45,18414.0,80.968,81.1494,80.9498,81.1222,18414.0
2022-11-17 13:55:00,89.41,89.43,89.31,89.42,6746.0,81.0859,81.104,80.9952,81.0949,6746.0
2022-11-17 14:00:00,89.41,89.45,89.35,89.35,8371.0,81.0859,81.1222,81.0315,81.0315,8371.0
2022-11-17 14:05:00,89.34,89.35,89.18,89.19,8754.0,81.0224,81.0315,80.8773,80.8864,8754.0
2022-11-17 14:10:00,89.21,89.22,89.08,89.12,7664.0,80.9045,80.9136,80.7866,80.8229,7664.0
2022-11-17 14:15:00,89.12,89.17,89.1,89.15,10245.0,80.8229,80.8682,80.8047,80.8501,10245.0
2022-11-17 14:20:00,89.14,89.31,89.12,89.31,10356.0,80.841,80.9952,80.8229,80.9952,10356.0
2022-11-17 14:25:00,89.29,89.29,89.17,89.18,8911.0,80.9771,80.9771,80.8682,80.8773,8911.0
2022-11-17 14:30:00,89.19,89.24,89.17,89.2,7711.0,80.8864,80.9317,80.8682,80.8954,7711.0
2022-11-17 14:35:00,89.2,89.21,89.08,89.14,18632.0,80.8954,80.9045,80.7866,80.841,18632.0
2022-11-17 14:40:00,89.15,89.17,88.9,88.95,11889.0,80.8501,80.8682,80.6234,80.6687,11889.0
2022-11-17 14:45:00,88.94,89.0,88.87,89.0,14240.0,80.6596,80.714,80.5962,80.714,14240.0
2022-11-17 14:50:00,89.0,89.05,88.91,89.05,14965.0,80.714,80.7594,80.6324,80.7594,14965.0
2022-11-17 14:55:00,89.03,89.03,88.91,88.92,9061.0,80.7413,80.7413,80.6324,80.6415,9061.0
2022-11-17 15:00:00,88.91,88.98,88.86,88.89,13004.0,80.6324,80.6959,80.5871,80.6143,13004.0
2022-11-17 15:05:00,88.89,89.02,88.89,88.89,12171.0,80.6143,80.7322,80.6143,80.6143,12171.0
2022-11-17 15:10:00,88.89,88.9,88.77,88.82,13583.0,80.6143,80.6234,80.5055,80.5508,13583.0
2022-11-17 15:15:00,88.82,88.84,88.62,88.63,12742.0,80.5508,80.5689,80.3694,80.3785,12742.0
2022-11-17 15:20:00,88.63,88.73,88.55,88.64,16243.0,80.3785,80.4692,80.3059,80.3876,16243.0
2022-11-17 15:25:00,88.64,88.72,88.63,88.71,21251.0,80.3876,80.4601,80.3785,80.451,21251.0
2022-11-17 15:30:00,88.69,88.86,88.68,88.81,20066.0,80.4329,80.5871,80.4238,80.5417,20066.0
2022-11-17 15:35:00,88.81,88.9,88.75,88.89,42614.0,80.5417,80.6234,80.4873,80.6143,42614.0
2022-11-17 15:40:00,88.89,88.95,88.84,88.86,22107.0,80.6143,80.6687,80.5689,80.5871,22107.0
2022-11-17 15:45:00,88.86,88.97,88.8,88.96,26059.0,80.5871,80.6868,80.5327,80.6778,26059.0
2022-11-17 15:50:00,88.94,89.01,88.87,88.9,39148.0,80.6596,80.7231,80.5962,80.6234,39148.0
2022-11-17 15:55:00,88.88,89.08,88.84,89.08,110297.0,80.6052,80.7866,80.5689,80.7866,110297.0
2022-11-18 09:30:00,89.68,90.67,89.68,90.4,123082.0,81.3307,82.2286,81.3307,81.9837,123082.0
2022-11-18 09:35:00,90.44,90.82,90.32,90.8,18505.0,82.02,82.3646,81.9112,82.3465,18505.0
2022-11-18 09:40:00,90.84,90.93,90.58,90.7,31771.0,82.3827,82.4644,82.147,82.2558,31771.0
2022-11-18 09:45:00,90.73,90.89,90.71,90.71,11693.0,82.283,82.4281,82.2648,82.2648,11693.0
2022-11-18 09:50:00,90.71,90.87,90.7,90.73,21993.0,82.2648,82.41,82.2558,82.283,21993.0
2022-11-18 09:55:00,90.72,90.83,90.72,90.74,27576.0,82.2739,82.3737,82.2739,82.2921,27576.0
2022-11-18 10:00:00,90.77,90.8,90.47,90.76,33880.0,82.3193,82.3465,82.0472,82.3102,33880.0
2022-11-18 10:05:00,90.75,90.83,90.69,90.79,5003.0,82.3011,82.3737,82.2467,82.3374,5003.0
2022-11-18 10:10:00,90.8,90.8,90.68,90.78,10063.0,82.3465,82.3465,82.2376,82.3283,10063.0
2022-11-18 10:15:00,90.77,90.91,90.76,90.85,5929.0,82.3193,82.4462,82.3102,82.3918,5929.0
2022-11-18 10:20:00,90.88,90.88,90.8,90.81,6040.0,82.419,82.419,82.3465,82.3555,6040.0
2022-11-18 10:25:00,90.81,90.99,90.76,90.99,11075.0,82.3555,82.5188,82.3102,82.5188,11075.0
2022-11-18 10:30:00,90.99,91.04,90.82,90.82,15646.0,82.5188,82.5641,82.3646,82.3646,15646.0
2022-11-18 10:35:00,90.84,90.93,90.79,90.93,16824.0,82.3827,82.4644,82.3374,82.4644,16824.0
2022-11-18 10:40:00,90.93,90.94,90.79,90.88,33985.0,82.4644,82.4734,82.3374,82.419,33985.0
2022-11-18 10:45:00,90.87,90.94,90.81,90.86,14793.0,82.41,82.4734,82.3555,82.4009,14793.0
2022-11-18 10:50:00,90.89,90.89,90.68,90.75,17640.0,82.4281,82.4281,82.2376,82.3011,17640.0
2022-11-18 10:55:00,90.73,90.74,90.57,90.62,17681.0,82.283,82.2921,82.1379,82.1832,17681.0
2022-11-18 11:00:00,90.64,90.7,90.5,90.53,12697.0,82.2014,82.2558,82.0744,82.1016,12697.0
2022-11-18 11:05:00,90.53,90.68,90.5,90.67,17704.0,82.1016,82.2376,82.0744,82.2286,17704.0
2022-11-18 11:10:00,90.66,90.72,90.62,90.65,26583.0,82.2195,82.2739,82.1832,82.2104,26583.0
2022-11-18 11:15:00,90.64,90.89,90.61,90.87,49759.0,82.2014,82.4281,82.1742,82.41,49759.0
2022-11-18 11:20:00,90.88,91.18,90.87,90.97,41923.0,82.419,82.6911,82.41,82.5006,41923.0
2022-11-18 11:25:00,90.97,91.22,90.97,91.18,46958.0,82.5006,82.7274,82.5006,82.6911,46958.0
2022-11-18 11:30:00,91.17,91.41,91.15,91.33,39184.0,82.682,82.8997,82.6639,82.8271,39184.0
2022-11-18 11:35:00,91.33,91.46,91.3,91.42,22392.0,82.8271,82.945,82.7999,82.9087,22392.0
2022-11-18 11:40:00,91.45,91.47,91.38,91.43,19632.0,82.936,82.9541,82.8725,82.9178,19632.0
2022-11-18 11:45:00,91.42,91.47,91.34,91.41,26868.0,82.9087,82.9541,82.8362,82.8997,26868.0
2022-11-18 11:50:00,91.41,91.47,91.36,91.42,19699.0,82.8997,82.9541,82.8543,82.9087,19699.0
2022-11-18 11:55:00,91.41,91.59,91.39,91.52,20110.0,82.8997,83.0629,82.8815,82.9994,20110.0
2022-11-18 12:00:00,91.54,91.55,91.38,91.48,16250.0,83.0176,83.0266,82.8725,82.9632,16250.0
2022-11-18 12:05:00,91.48,91.5,91.41,91.43,24137.0,82.9632,82.9813,82.8997,82.9178,24137.0
2022-11-18 12:10:00,91.43,91.45,91.33,91.43,27119.0,82.9178,82.936,82.8271,82.9178,27119.0
2022-11-18 12:15:00,91.43,91.44,91.23,91.23,31101.0,82.9178,82.9269,82.7364,82.7364,31101.0
2022-11-18 12:20:00,91.23,91.25,91.06,91.09,14175.0,82.7364,82.7546,82.5823,82.6095,14175.0
2022-11-18 12:25:00,91.09,91.2,91.08,91.1,10355.0,82.6095,82.7092,82.6004,82.6185,10355.0
2022-11-18 12:30:00,91.11,91.14,90.95,91.09,30260.0,82.6276,82.6548,82.4825,82.6095,30260.0
2022-11-18 12:35:00,91.09,91.28,91.05,91.26,19568.0,82.6095,82.7818,82.5732,82.7636,19568.0
2022-11-18 12:40:00,91.27,91.27,91.18,91.18,14524.0,82.7727,82.7727,82.6911,82.6911,14524.0
2022-11-18 12:45:00,91.18,91.19,91.02,91.04,12955.0,82.6911,82.7002,82.546,82.5641,12955.0
2022-11-18 12:50:00,91.04,91.06,90.9,91.01,21297.0,82.5641,82.5823,82.4372,82.5369,21297.0
2022-11-18 12:55:00,91.01,91.01,90.91,90.92,12800.0,82.5369,82.5369,82.4462,82.4553,12800.0
2022-11-18 13:00:00,90.93,91.0,90.92,91.0,10341.0,82.4644,82.5278,82.4553,82.5278,10341.0
2022-11-18 13:05:00,91.0,91.21,90.99,91.19,22070.0,82.5278,82.7183,82.5188,82.7002,22070.0
2022-11-18 13:10:00,91.21,91.3,91.19,91.28,18285.0,82.7183,82.7999,82.7002,82.7818,18285.0
2022-11-18 13:15:00,91.28,91.33,91.17,91.17,14299.0,82.7818,82.8271,82.682,82.682,14299.0
2022-11-18 13:20:00,91.14,91.15,91.03,91.11,11562.0,82.6548,82.6639,82.5551,82.6276,11562.0
2022-11-18 13:25:00,91.1,91.16,91.04,91.14,13879.0,82.6185,82.673,82.5641,82.6548,13879.0
2022-11-18 13:30:00,91.13,91.33,91.12,91.29,31349.0,82.6457,82.8271,82.6367,82.7908,31349.0
2022-11-18 13:35:00,91.28,91.3,91.16,91.16,11977.0,82.7818,82.7999,82.673,82.673,11977.0
2022-11-18 13:40:00,91.16,91.2,91.11,91.12,12205.0,82.673,82.7092,82.6276,82.6367,12205.0
2022-11-18 13:45:00,91.11,91.13,91.04,91.05,11906.0,82.6276,82.6457,82.5641,82.5732,11906.0
2022-11-18 13:50:00,91.03,91.03,90.94,90.98,13474.0,82.5551,82.5551,82.4734,82.5097,13474.0
2022-11-18 13:55:00,90.98,91.01,90.98,91.0,12039.0,82.5097,82.5369,82.5097,82.5278,12039.0
2022-11-18 14:00:00,91.01,91.24,91.0,91.24,17892.0,82.5369,82.7455,82.5278,82.7455,17892.0
2022-11-18 14:05:00,91.23,91.24,91.15,91.24,13674.0,82.7364,82.7455,82.6639,82.7455,13674.0
2022-11-18 14:10:00,91.22,91.22,91.05,91.08,17319.0,82.7274,82.7274,82.5732,82.6004,17319.0
2022-11-18 14:15:00,91.08,91.18,91.0,91.14,18331.0,82.6004,82.6911,82.5278,82.6548,18331.0
2022-11-18 14:20:00,91.13,91.24,91.13,91.22,12333.0,82.6457,82.7455,82.6457,82.7274,12333.0
2022-11-18 14:25:00,91.21,91.26,91.11,91.26,14192.0,82.7183,82.7636,82.6276,82.7636,14192.0
2022-11-18 14:30:00,91.26,91.32,91.21,91.25,16920.0,82.7636,82.8181,82.7183,82.7546,16920.0
2022-11-18 14:35:00,91.24,91.41,91.22,91.41,17831.0,82.7455,82.8997,82.7274,82.8997,17831.0
2022-11-18 14:40:00,91.4,91.53,91.36,91.42,36699.0,82.8906,83.0085,82.8543,82.9087,36699.0
2022-11-18 14:45:00,91.42,91.42,91.34,91.36,24731.0,82.9087,82.9087,82.8362,82.8543,24731.0
2022-11-18 14:50:00,91.37,91.43,91.33,91.33,20132.0,82.8634,82.9178,82.8271,82.8271,20132.0
2022-11-18 14:55:00,91.33,91.41,91.32,91.37,28525.0,82.8271,82.8997,82.8181,82.8634,28525.0
2022-11-18 15:00:00,91.34,91.47,91.31,91.32,31750.0,82.8362,82.9541,82.809,82.8181,31750.0
2022-11-18 15:05:00,91.33,91.39,91.3,91.36,16743.0,82.8271,82.8815,82.7999,82.8543,16743.0
2022-11-18 15:10:00,91.37,91.41,91.28,91.28,48991.0,82.8634,82.8997,82.7818,82.7818,48991.0
2022-11-18 15:15:00,91.3,91.32,91.14,91.2,14748.0,82.7999,82.8181,82.6548,82.7092,14748.0
2022-11-18 15:20:00,91.19,91.2,91.08,91.1,15393.0,82.7002,82.7092,82.6004,82.6185,15393.0
2022-11-18 15:25:00,91.11,91.25,91.11,91.23,19675.0,82.6276,82.7546,82.6276,82.7364,19675.0
2022-11-18 15:30:00,91.25,91.3,91.17,91.18,34914.0,82.7546,82.7999,82.682,82.6911,34914.0
2022-11-18 15:35:00,91.18,91.24,91.12,91.23,37168.0,82.6911,82.7455,82.6367,82.7364,37168.0
2022-11-18 15:40:00,91.23,91.36,91.2,91.33,31702.0,82.7364,82.8543,82.7092,82.8271,31702.0
2022-11-18 15:45:00,91.34,91.44,91.22,91.44,48910.0,82.8362,82.9269,82.7274,82.9269,48910.0
2022-11-18 15:50:00,91.44,91.48,90.95,91.18,114413.0,82.9269,82.9632,82.4825,82.6911,114413.0
2022-11-18 15:55:00,91.18,91.34,91.07,91.29,336663.0,82.6911,82.8362,82.5913,82.7908,336663.0
2022-11-21 09:30:00,91.21,92.04,91.21,91.85,46059.0,82.7183,83.471,82.7183,83.2987,46059.0
2022-11-21 09:35:00,91.79,91.89,91.66,91.72,9033.0,83.2443,83.335,83.1264,83.1808,9033.0
2022-11-21 09:40:00,91.71,91.73,91.34,91.55,20084.0,83.1717,83.1899,82.8362,83.0266,20084.0
2022-11-21 09:45:00,91.62,91.91,91.62,91.79,19506.0,83.0901,83.3531,83.0901,83.2443,19506.0
2022-11-21 09:50:00,91.77,92.07,91.77,91.88,23530.0,83.2262,83.4982,83.2262,83.3259,23530.0
2022-11-21 09:55:00,91.89,92.09,91.77,91.99,33744.0,83.335,83.5164,83.2262,83.4257,33744.0
2022-11-21 10:00:00,91.98,92.38,91.92,92.24,35858.0,83.4166,83.7794,83.3622,83.6524,35858.0
2022-11-21 10:05:00,92.26,92.64,92.26,92.59,18032.0,83.6705,84.0152,83.6705,83.9698,18032.0
2022-11-21 10:10:00,92.61,92.65,92.49,92.59,16882.0,83.988,84.0242,83.8791,83.9698,16882.0
2022-11-21 10:15:00,92.58,92.68,92.49,92.61,17765.0,83.9607,84.0514,83.8791,83.988,17765.0
2022-11-21 10:20:00,92.58,92.62,92.3,92.57,21969.0,83.9607,83.997,83.7068,83.9517,21969.0
2022-11-21 10:25:00,92.56,92.89,92.55,92.89,11879.0,83.9426,84.2419,83.9335,84.2419,11879.0
2022-11-21 10:30:00,92.89,92.91,92.66,92.78,15481.0,84.2419,84.26,84.0333,84.1421,15481.0
2022-11-21 10:35:00,92.78,92.86,92.7,92.86,20189.0,84.1421,84.2147,84.0696,84.2147,20189.0
2022-11-21 10:40:00,92.87,92.88,92.53,92.74,27101.0,84.2238,84.2328,83.9154,84.1059,27101.0
2022-11-21 10:45:00,92.73,92.76,92.61,92.62,12312.0,84.0968,84.124,83.988,83.997,12312.0
2022-11-21 10:50:00,92.63,92.76,92.58,92.67,15679.0,84.0061,84.124,83.9607,84.0424,15679.0
2022-11-21 10:55:00,92.65,92.65,92.49,92.59,14312.0,84.0242,84.0242,83.8791,83.9698,14312.0
2022-11-21 11:00:00,92.53,92.53,92.26,92.36,8487.0,83.9154,83.9154,83.6705,83.7612,8487.0
2022-11-21 11:05:00,92.37,92.58,92.35,92.55,20402.0,83.7703,83.9607,83.7522,83.9335,20402.0
2022-11-21 11:10:00,92.52,92.56,92.35,92.46,75362.0,83.9063,83.9426,83.7522,83.8519,75362.0
2022-11-21 11:15:00,92.46,92.56,92.38,92.45,31726.0,83.8519,83.9426,83.7794,83.8429,31726.0
2022-11-21 11:20:00,92.46,92.58,92.44,92.55,24250.0,83.8519,83.9607,83.8338,83.9335,24250.0
2022-11-21 11:25:00,92.54,92.57,92.46,92.47,43655.0,83.9245,83.9517,83.8519,83.861,43655.0
2022-11-21 11:30:00,92.49,92.59,92.47,92.56,14882.0,83.8791,83.9698,83.861,83.9426,14882.0
2022-11-21 11:35:00,92.56,92.62,92.54,92.55,12218.0,83.9426,83.997,83.9245,83.9335,12218.0
2022-11-21 11:40:00,92.57,92.57,92.43,92.57,12110.0,83.9517,83.9517,83.8247,83.9517,12110.0
2022-11-21 11:45:00,92.57,92.72,92.54,92.66,20346.0,83.9517,84.0877,83.9245,84.0333,20346.0
2022-11-21 11:50:00,92.67,92.67,92.5,92.58,20584.0,84.0424,84.0424,83.8882,83.9607,20584.0
2022-11-21 11:55:00,92.58,92.59,92.34,92.53,36572.0,83.9607,83.9698,83.7431,83.9154,36572.0
2022-11-21 12:00:00,92.53,92.61,92.49,92.59,13790.0,83.9154,83.988,83.8791,83.9698,13790.0
2022-11-21 12:05:00,92.62,92.77,92.62,92.76,12048.0,83.997,84.1331,83.997,84.124,12048.0
2022-11-21 12:10:00,92.77,92.92,92.76,92.92,13744.0,84.1331,84.2691,84.124,84.2691,13744.0
2022-11-21 12:15:00,92.94,92.94,92.77,92.81,15522.0,84.2872,84.2872,84.1331,84.1693,15522.0
2022-11-21 12:20:00,92.82,92.96,92.77,92.96,14188.0,84.1784,84.3054,84.1331,84.3054,14188.0
2022-11-21 12:25:00,92.94,92.94,92.82,92.87,10393.0,84.2872,84.2872,84.1784,84.2238,10393.0
2022-11-21 12:30:00,92.86,93.04,92.84,93.03,16950.0,84.2147,84.3779,84.1965,84.3689,16950.0
2022-11-21 12:35:00,93.02,93.15,92.99,93.13,17081.0,84.3598,84.4777,84.3326,84.4595,17081.0
2022-11-21 12:40:00,93.13,93.17,92.99,93.0,20432.0,84.4595,84.4958,84.3326,84.3416,20432.0
2022-11-21 12:45:00,92.99,93.01,92.88,92.91,19129.0,84.3326,84.3507,84.2328,84.26,19129.0
2022-11-21 12:50:00,92.87,92.99,92.87,92.99,18999.0,84.2238,84.3326,84.2238,84.3326,18999.0
2022-11-21 12:55:00,92.98,93.0,92.88,92.9,13919.0,84.3235,84.3416,84.2328,84.251,13919.0
2022-11-21 13:00:00,92.91,93.09,92.9,93.09,24079.0,84.26,84.4233,84.251,84.4233,24079.0
2022-11-21 13:05:00,93.09,93.14,93.04,93.11,29634.0,84.4233,84.4686,84.3779,84.4414,29634.0
2022-11-21 13:10:00,93.1,93.22,93.04,93.2,18101.0,84.4323,84.5412,84.3779,84.523,18101.0
2022-11-21 13:15:00,93.19,93.27,93.13,93.27,12873.0,84.514,84.5865,84.4595,84.5865,12873.0
2022-11-21 13:20:00,93.26,93.29,93.21,93.25,18712.0,84.5774,84.6046,84.5321,84.5684,18712.0
2022-11-21 13:25:00,93.22,93.32,93.21,93.22,4968.0,84.5412,84.6319,84.5321,84.5412,4968.0
2022-11-21 13:30:00,93.22,93.24,93.14,93.18,24869.0,84.5412,84.5593,84.4686,84.5049,24869.0
2022-11-21 13:35:00,93.17,93.21,93.11,93.18,50203.0,84.4958,84.5321,84.4414,84.5049,50203.0
2022-11-21 13:40:00,93.18,93.18,93.08,93.14,35978.0,84.5049,84.5049,84.4142,84.4686,35978.0
2022-11-21 13:45:00,93.15,93.18,93.03,93.12,21119.0,84.4777,84.5049,84.3689,84.4505,21119.0
2022-11-21 13:50:00,93.12,93.23,93.01,93.01,12914.0,84.4505,84.5502,84.3507,84.3507,12914.0
2022-11-21 13:55:00,93.02,93.06,92.98,93.01,19449.0,84.3598,84.3961,84.3235,84.3507,19449.0
2022-11-21 14:00:00,93.02,93.17,93.02,93.17,9934.0,84.3598,84.4958,84.3598,84.4958,9934.0
2022-11-21 14:05:00,93.18,93.22,93.14,93.17,18533.0,84.5049,84.5412,84.4686,84.4958,18533.0
2022-11-21 14:10:00,93.16,93.21,93.08,93.21,13203.0,84.4868,84.5321,84.4142,84.5321,13203.0
2022-11-21 14:15:00,93.21,93.28,93.19,93.23,20161.0,84.5321,84.5956,84.514,84.5502,20161.0
2022-11-21 14:20:00,93.24,93.25,93.14,93.22,11479.0,84.5593,84.5684,84.4686,84.5412,11479.0
2022-11-21 14:25:00,93.23,93.28,93.2,93.2,19887.0,84.5502,84.5956,84.523,84.523,19887.0
2022-11-21 14:30:00,93.2,93.24,93.06,93.13,9234.0,84.523,84.5593,84.3961,84.4595,9234.0
2022-11-21 14:35:00,93.14,93.16,93.05,93.09,22022.0,84.4686,84.4868,84.387,84.4233,22022.0
2022-11-21 14:40:00,93.1,93.14,92.95,92.95,11147.0,84.4323,84.4686,84.2963,84.2963,11147.0
2022-11-21 14:45:00,92.96,93.02,92.9,92.94,9228.0,84.3054,84.3598,84.251,84.2872,9228.0
2022-11-21 14:50:00,92.94,93.09,92.93,93.09,13413.0,84.2872,84.4233,84.2782,84.4233,13413.0
2022-11-21 14:55:00,93.09,93.1,93.0,93.07,19361.0,84.4233,84.4323,84.3416,84.4051,19361.0
2022-11-21 15:00:00,93.06,93.07,92.99,93.07,13081.0,84.3961,84.4051,84.3326,84.4051,13081.0
2022-11-21 15:05:00,93.08,93.13,93.04,93.09,29387.0,84.4142,84.4595,84.3779,84.4233,29387.0
2022-11-21 15:10:00,93.06,93.11,93.0,93.1,10867.0,84.3961,84.4414,84.3416,84.4323,10867.0
2022-11-21 15:15:00,93.1,93.14,93.06,93.08,20248.0,84.4323,84.4686,84.3961,84.4142,20248.0
2022-11-21 15:20:00,93.07,93.13,92.97,92.97,23399.0,84.4051,84.4595,84.3144,84.3144,23399.0
2022-11-21 15:25:00,92.99,93.03,92.94,93.0,25902.0,84.3326,84.3689,84.2872,84.3416,25902.0
2022-11-21 15:30:00,93.01,93.15,92.95,93.01,38368.0,84.3507,84.4777,84.2963,84.3507,38368.0
2022-11-21 15:35:00,93.01,93.21,92.92,93.21,36016.0,84.3507,84.5321,84.2691,84.5321,36016.0
2022-11-21 15:40:00,93.21,93.23,93.1,93.13,50708.0,84.5321,84.5502,84.4323,84.4595,50708.0
2022-11-21 15:45:00,93.11,93.15,93.06,93.12,44603.0,84.4414,84.4777,84.3961,84.4505,44603.0
2022-11-21 15:50:00,93.12,93.33,93.1,93.26,99966.0,84.4505,84.6409,84.4323,84.5774,99966.0
2022-11-21 15:55:00,93.26,93.33,93.13,93.16,223990.0,84.5774,84.6409,84.4595,84.4868,223990.0
2022-11-22 09:30:00,93.61,93.82,93.5,93.75,53769.0,84.8949,85.0853,84.7951,85.0218,53769.0
2022-11-22 09:35:00,93.8,94.1,93.8,94.03,56189.0,85.0672,85.3392,85.0672,85.2758,56189.0
2022-11-22 09:40:00,94.02,94.17,93.98,94.13,19469.0,85.2667,85.4027,85.2304,85.3664,19469.0
2022-11-22 09:45:00,94.13,94.39,94.12,94.34,26395.0,85.3664,85.6022,85.3574,85.5569,26395.0
2022-11-22 09:50:00,94.33,94.64,94.3,94.6,11876.0,85.5478,85.829,85.5206,85.7927,11876.0
2022-11-22 09:55:00,94.59,94.7,94.47,94.65,31252.0,85.7836,85.8834,85.6748,85.838,31252.0
2022-11-22 10:00:00,94.67,94.68,94.36,94.55,65257.0,85.8562,85.8652,85.575,85.7473,65257.0
2022-11-22 10:05:00,94.54,94.54,94.4,94.54,19940.0,85.7383,85.7383,85.6113,85.7383,19940.0
2022-11-22 10:10:00,94.51,94.64,94.46,94.61,14020.0,85.7111,85.829,85.6657,85.8018,14020.0
2022-11-22 10:15:00,94.66,94.66,94.39,94.39,119996.0,85.8471,85.8471,85.6022,85.6022,119996.0
2022-11-22 10:20:00,94.4,94.47,94.28,94.33,41051.0,85.6113,85.6748,85.5025,85.5478,41051.0
2022-11-22 10:25:00,94.29,94.3,93.96,94.11,16439.0,85.5115,85.5206,85.2123,85.3483,16439.0
2022-11-22 10:30:00,94.14,94.15,93.87,93.87,13970.0,85.3755,85.3846,85.1306,85.1306,13970.0
2022-11-22 10:35:00,93.85,94.02,93.76,93.85,12685.0,85.1125,85.2667,85.0309,85.1125,12685.0
2022-11-22 10:40:00,93.86,94.0,93.85,93.88,12220.0,85.1216,85.2485,85.1125,85.1397,12220.0
2022-11-22 10:45:00,93.88,93.94,93.56,93.71,33968.0,85.1397,85.1941,84.8495,84.9855,33968.0
2022-11-22 10:50:00,93.71,93.87,93.64,93.8,62161.0,84.9855,85.1306,84.9221,85.0672,62161.0
2022-11-22 10:55:00,93.84,94.06,93.84,93.97,17124.0,85.1034,85.303,85.1034,85.2213,17124.0
2022-11-22 11:00:00,93.97,93.99,93.71,93.73,22976.0,85.2213,85.2395,84.9855,85.0037,22976.0
2022-11-22 11:05:00,93.73,93.81,93.56,93.58,8999.0,85.0037,85.0762,84.8495,84.8676,8999.0
2022-11-22 11:10:00,93.58,93.66,93.54,93.63,15102.0,84.8676,84.9402,84.8314,84.913,15102.0
2022-11-22 11:15:00,93.64,93.68,93.49,93.66,22038.0,84.9221,84.9583,84.786,84.9402,22038.0
2022-11-22 11:20:00,93.65,93.66,93.5,93.5,21760.0,84.9311,84.9402,84.7951,84.7951,21760.0
2022-11-22 11:25:00,93.51,93.52,93.37,93.4,18071.0,84.8042,84.8132,84.6772,84.7044,18071.0
2022-11-22 11:30:00,93.38,93.57,93.35,93.55,18431.0,84.6863,84.8586,84.6591,84.8404,18431.0
2022-11-22 11:35:00,93.57,93.62,93.51,93.53,11414.0,84.8586,84.9039,84.8042,84.8223,11414.0
2022-11-22 11:40:00,93.58,93.63,93.48,93.49,13517.0,84.8676,84.913,84.777,84.786,13517.0
2022-11-22 11:45:00,93.49,93.59,93.48,93.59,9158.0,84.786,84.8767,84.777,84.8767,9158.0
2022-11-22 11:50:00,93.61,93.62,93.51,93.56,21325.0,84.8949,84.9039,84.8042,84.8495,21325.0
2022-11-22 11:55:00,93.57,93.62,93.53,93.62,8767.0,84.8586,84.9039,84.8223,84.9039,8767.0
2022-11-22 12:00:00,93.63,93.64,93.35,93.42,13252.0,84.913,84.9221,84.6591,84.7225,13252.0
2022-11-22 12:05:00,93.39,93.4,93.29,93.32,11746.0,84.6953,84.7044,84.6046,84.6319,11746.0
2022-11-22 12:10:00,93.34,93.49,93.34,93.38,10634.0,84.65,84.786,84.65,84.6863,10634.0
2022-11-22 12:15:00,93.4,93.48,93.37,93.38,10148.0,84.7044,84.777,84.6772,84.6863,10148.0
2022-11-22 12:20:00,93.37,93.37,93.28,93.29,10846.0,84.6772,84.6772,84.5956,84.6046,10846.0
2022-11-22 12:25:00,93.27,93.27,93.16,93.25,8334.0,84.5865,84.5865,84.4868,84.5684,8334.0
2022-11-22 12:30:00,93.27,93.32,93.26,93.27,8922.0,84.5865,84.6319,84.5774,84.5865,8922.0
2022-11-22 12:35:00,93.29,93.37,93.28,93.33,12284.0,84.6046,84.6772,84.5956,84.6409,12284.0
2022-11-22 12:40:00,93.34,93.43,93.33,93.43,13121.0,84.65,84.7316,84.6409,84.7316,13121.0
2022-11-22 12:45:00,93.43,93.43,93.23,93.28,8908.0,84.7316,84.7316,84.5502,84.5956,8908.0
2022-11-22 12:50:00,93.28,93.32,93.15,93.16,11864.0,84.5956,84.6319,84.4777,84.4868,11864.0
2022-11-22 12:55:00,93.16,93.27,93.15,93.25,12758.0,84.4868,84.5865,84.4777,84.5684,12758.0
2022-11-22 13:00:00,93.27,93.28,93.19,93.19,10324.0,84.5865,84.5956,84.514,84.514,10324.0
2022-11-22 13:05:00,93.18,93.22,93.13,93.15,20631.0,84.5049,84.5412,84.4595,84.4777,20631.0
2022-11-22 13:10:00,93.17,93.23,93.11,93.16,12465.0,84.4958,84.5502,84.4414,84.4868,12465.0
2022-11-22 13:15:00,93.16,93.24,93.11,93.14,14090.0,84.4868,84.5593,84.4414,84.4686,14090.0
2022-11-22 13:20:00,93.15,93.2,93.11,93.16,15337.0,84.4777,84.523,84.4414,84.4868,15337.0
2022-11-22 13:25:00,93.17,93.27,93.11,93.25,10904.0,84.4958,84.5865,84.4414,84.5684,10904.0
2022-11-22 13:30:00,93.24,93.27,93.08,93.09,13125.0,84.5593,84.5865,84.4142,84.4233,13125.0
2022-11-22 13:35:00,93.07,93.16,93.04,93.08,36086.0,84.4051,84.4868,84.3779,84.4142,36086.0
2022-11-22 13:40:00,93.1,93.41,93.1,93.4,50338.0,84.4323,84.7135,84.4323,84.7044,50338.0
2022-11-22 13:45:00,93.39,93.4,93.32,93.32,22511.0,84.6953,84.7044,84.6319,84.6319,22511.0
2022-11-22 13:50:00,93.32,93.4,93.29,93.4,11707.0,84.6319,84.7044,84.6046,84.7044,11707.0
2022-11-22 13:55:00,93.39,93.41,93.35,93.4,16154.0,84.6953,84.7135,84.6591,84.7044,16154.0
2022-11-22 14:00:00,93.41,93.45,93.34,93.45,12401.0,84.7135,84.7498,84.65,84.7498,12401.0
2022-11-22 14:05:00,93.45,93.51,93.39,93.44,9829.0,84.7498,84.8042,84.6953,84.7407,9829.0
2022-11-22 14:10:00,93.45,93.55,93.44,93.48,14632.0,84.7498,84.8404,84.7407,84.777,14632.0
2022-11-22 14:15:00,93.5,93.53,93.41,93.52,12587.0,84.7951,84.8223,84.7135,84.8132,12587.0
2022-11-22 14:20:00,93.53,93.54,93.42,93.45,4916.0,84.8223,84.8314,84.7225,84.7498,4916.0
2022-11-22 14:25:00,93.45,93.57,93.45,93.55,17634.0,84.7498,84.8586,84.7498,84.8404,17634.0
2022-11-22 14:30:00,93.55,93.55,93.44,93.46,10168.0,84.8404,84.8404,84.7407,84.7588,10168.0
2022-11-22 14:35:00,93.46,93.59,93.45,93.56,12980.0,84.7588,84.8767,84.7498,84.8495,12980.0
2022-11-22 14:40:00,93.58,93.63,93.55,93.56,11327.0,84.8676,84.913,84.8404,84.8495,11327.0
2022-11-22 14:45:00,93.56,93.63,93.56,93.63,7069.0,84.8495,84.913,84.8495,84.913,7069.0
2022-11-22 14:50:00,93.64,93.75,93.64,93.73,32308.0,84.9221,85.0218,84.9221,85.0037,32308.0
2022-11-22 14:55:00,93.74,93.82,93.71,93.74,33751.0,85.0128,85.0853,84.9855,85.0128,33751.0
2022-11-22 15:00:00,93.74,93.81,93.71,93.79,25813.0,85.0128,85.0762,84.9855,85.0581,25813.0
2022-11-22 15:05:00,93.78,93.78,93.7,93.76,18965.0,85.049,85.049,84.9765,85.0309,18965.0
2022-11-22 15:10:00,93.76,93.8,93.73,93.75,15474.0,85.0309,85.0672,85.0037,85.0218,15474.0
2022-11-22 15:15:00,93.76,93.81,93.66,93.75,22736.0,85.0309,85.0762,84.9402,85.0218,22736.0
2022-11-22 15:20:00,93.74,93.75,93.67,93.73,22970.0,85.0128,85.0218,84.9493,85.0037,22970.0
2022-11-22 15:25:00,93.74,93.78,93.73,93.75,15687.0,85.0128,85.049,85.0037,85.0218,15687.0
2022-11-22 15:30:00,93.74,93.81,93.73,93.75,40596.0,85.0128,85.0762,85.0037,85.0218,40596.0
2022-11-22 15:35:00,93.75,93.8,93.72,93.75,38190.0,85.0218,85.0672,84.9946,85.0218,38190.0
2022-11-22 15:40:00,93.75,93.81,93.74,93.79,31825.0,85.0218,85.0762,85.0128,85.0581,31825.0
2022-11-22 15:45:00,93.8,93.92,93.8,93.81,44303.0,85.0672,85.176,85.0672,85.0762,44303.0
2022-11-22 15:50:00,93.82,93.9,93.7,93.7,81507.0,85.0853,85.1579,84.9765,84.9765,81507.0
2022-11-22 15:55:00,93.72,93.75,93.67,93.7,158987.0,84.9946,85.0218,84.9493,84.9765,158987.0
2022-11-23 09:30:00,93.56,93.92,93.43,93.59,33517.0,84.8495,85.176,84.7316,84.8767,33517.0
2022-11-23 09:35:00,93.62,94.04,93.62,93.89,18379.0,84.9039,85.2848,84.9039,85.1488,18379.0
2022-11-23 09:40:00,93.89,94.08,93.81,93.99,22365.0,85.1488,85.3211,85.0762,85.2395,22365.0
2022-11-23 09:45:00,94.02,94.22,93.87,93.87,24922.0,85.2667,85.4481,85.1306,85.1306,24922.0
2022-11-23 09:50:00,93.89,94.0,93.88,93.91,11472.0,85.1488,85.2485,85.1397,85.1669,11472.0
2022-11-23 09:55:00,93.87,94.15,93.85,94.02,14206.0,85.1306,85.3846,85.1125,85.2667,14206.0
2022-11-23 10:00:00,94.03,94.07,93.92,94.02,25220.0,85.2758,85.312,85.176,85.2667,25220.0
2022-11-23 10:05:00,94.0,94.13,93.98,94.13,10641.0,85.2485,85.3664,85.2304,85.3664,10641.0
2022-11-23 10:10:00,94.13,94.29,94.09,94.26,14981.0,85.3664,85.5115,85.3302,85.4843,14981.0
2022-11-23 10:15:00,94.26,94.28,94.02,94.09,16490.0,85.4843,85.5025,85.2667,85.3302,16490.0
2022-11-23 10:20:00,94.08,94.18,94.01,94.17,11648.0,85.3211,85.4118,85.2576,85.4027,11648.0
2022-11-23 10:25:00,94.18,94.26,94.09,94.19,39476.0,85.4118,85.4843,85.3302,85.4209,39476.0
2022-11-23 10:30:00,94.19,94.32,94.17,94.3,23883.0,85.4209,85.5388,85.4027,85.5206,23883.0
2022-11-23 10:35:00,94.31,94.38,94.27,94.35,31713.0,85.5297,85.5932,85.4934,85.566,31713.0
2022-11-23 10:40:00,94.34,94.54,94.34,94.47,21848.0,85.5569,85.7383,85.5569,85.6748,21848.0
2022-11-23 10:45:00,94.47,94.48,94.36,94.41,11504.0,85.6748,85.6839,85.575,85.6204,11504.0
2022-11-23 10:50:00,94.36,94.36,94.05,94.05,6381.0,85.575,85.575,85.2939,85.2939,6381.0
2022-11-23 10:55:00,94.06,94.14,94.0,94.06,18910.0,85.303,85.3755,85.2485,85.303,18910.0
2022-11-23 11:00:00,94.08,94.1,93.91,94.06,42157.0,85.3211,85.3392,85.1669,85.303,42157.0
2022-11-23 11:05:00,94.05,94.1,94.02,94.05,11844.0,85.2939,85.3392,85.2667,85.2939,11844.0
2022-11-23 11:10:00,94.05,94.13,94.03,94.1,5906.0,85.2939,85.3664,85.2758,85.3392,5906.0
2022-11-23 11:15:00,94.1,94.11,93.96,94.0,14651.0,85.3392,85.3483,85.2123,85.2485,14651.0
2022-11-23 11:20:00,94.01,94.03,93.89,93.92,9985.0,85.2576,85.2758,85.1488,85.176,9985.0
2022-11-23 11:25:00,93.91,94.04,93.91,94.04,7037.0,85.1669,85.2848,85.1669,85.2848,7037.0
2022-11-23 11:30:00,94.06,94.13,94.05,94.09,8301.0,85.303,85.3664,85.2939,85.3302,8301.0
2022-11-23 11:35:00,94.08,94.12,94.04,94.06,6296.0,85.3211,85.3574,85.2848,85.303,6296.0
2022-11-23 11:40:00,94.05,94.15,94.05,94.13,7249.0,85.2939,85.3846,85.2939,85.3664,7249.0
2022-11-23 11:45:00,94.12,94.15,94.03,94.05,12682.0,85.3574,85.3846,85.2758,85.2939,12682.0
2022-11-23 11:50:00,94.06,94.1,93.97,93.98,11598.0,85.303,85.3392,85.2213,85.2304,11598.0
2022-11-23 11:55:00,93.95,93.97,93.85,93.89,26187.0,85.2032,85.2213,85.1125,85.1488,26187.0
2022-11-23 12:00:00,93.89,93.94,93.87,93.91,5485.0,85.1488,85.1941,85.1306,85.1669,5485.0
2022-11-23 12:05:00,93.91,93.92,93.82,93.86,9810.0,85.1669,85.176,85.0853,85.1216,9810.0
2022-11-23 12:10:00,93.87,93.98,93.86,93.92,7259.0,85.1306,85.2304,85.1216,85.176,7259.0
2022-11-23 12:15:00,93.92,93.95,93.79,93.8,20258.0,85.176,85.2032,85.0581,85.0672,20258.0
2022-11-23 12:20:00,93.78,93.93,93.74,93.86,33155.0,85.049,85.1851,85.0128,85.1216,33155.0
2022-11-23 12:25:00,93.86,93.99,93.83,93.97,6753.0,85.1216,85.2395,85.0944,85.2213,6753.0
2022-11-23 12:30:00,93.96,94.03,93.92,94.0,7610.0,85.2123,85.2758,85.176,85.2485,7610.0
2022-11-23 12:35:00,94.0,94.0,93.92,93.99,6995.0,85.2485,85.2485,85.176,85.2395,6995.0
2022-11-23 12:40:00,93.99,93.99,93.88,93.91,9154.0,85.2395,85.2395,85.1397,85.1669,9154.0
2022-11-23 12:45:00,93.91,94.02,93.91,93.95,17624.0,85.1669,85.2667,85.1669,85.2032,17624.0
2022-11-23 12:50:00,93.96,93.97,93.89,93.97,8324.0,85.2123,85.2213,85.1488,85.2213,8324.0
2022-11-23 12:55:00,93.95,93.96,93.87,93.96,7822.0,85.2032,85.2123,85.1306,85.2123,7822.0
2022-11-23 13:00:00,93.96,93.97,93.89,93.94,4682.0,85.2123,85.2213,85.1488,85.1941,4682.0
2022-11-23 13:05:00,93.94,93.96,93.85,93.88,114777.0,85.1941,85.2123,85.1125,85.1397,114777.0
2022-11-23 13:10:00,93.89,93.89,93.78,93.84,36612.0,85.1488,85.1488,85.049,85.1034,36612.0
2022-11-23 13:15:00,93.85,93.88,93.8,93.86,8231.0,85.1125,85.1397,85.0672,85.1216,8231.0
2022-11-23 13:20:00,93.86,93.88,93.85,93.88,6916.0,85.1216,85.1397,85.1125,85.1397,6916.0
2022-11-23 13:25:00,93.89,93.95,93.88,93.94,11589.0,85.1488,85.2032,85.1397,85.1941,11589.0
2022-11-23 13:30:00,93.96,94.05,93.95,93.99,4015.0,85.2123,85.2939,85.2032,85.2395,4015.0
2022-11-23 13:35:00,93.96,93.99,93.94,93.95,4148.0,85.2123,85.2395,85.1941,85.2032,4148.0
2022-11-23 13:40:00,93.96,93.96,93.76,93.91,434513.0,85.2123,85.2123,85.0309,85.1669,434513.0
2022-11-23 13:45:00,93.91,93.93,93.84,93.9,20745.0,85.1669,85.1851,85.1034,85.1579,20745.0
2022-11-23 13:50:00,93.91,93.97,93.86,93.94,13483.0,85.1669,85.2213,85.1216,85.1941,13483.0
2022-11-23 13:55:00,93.95,94.09,93.93,94.09,7305.0,85.2032,85.3302,85.1851,85.3302,7305.0
2022-11-23 14:00:00,94.09,94.5,93.97,94.48,31002.0,85.3302,85.702,85.2213,85.6839,31002.0
2022-11-23 14:05:00,94.48,94.49,94.31,94.43,10269.0,85.6839,85.6929,85.5297,85.6385,10269.0
2022-11-23 14:10:00,94.44,94.5,94.34,94.48,7092.0,85.6476,85.702,85.5569,85.6839,7092.0
2022-11-23 14:15:00,94.5,94.52,94.36,94.36,11634.0,85.702,85.7201,85.575,85.575,11634.0
2022-11-23 14:20:00,94.39,94.58,94.36,94.58,30193.0,85.6022,85.7745,85.575,85.7745,30193.0
2022-11-23 14:25:00,94.58,94.66,94.54,94.55,18380.0,85.7745,85.8471,85.7383,85.7473,18380.0
2022-11-23 14:30:00,94.56,94.56,94.41,94.47,15571.0,85.7564,85.7564,85.6204,85.6748,15571.0
2022-11-23 14:35:00,94.47,94.47,94.35,94.38,12696.0,85.6748,85.6748,85.566,85.5932,12696.0
2022-11-23 14:40:00,94.38,94.52,94.37,94.5,10827.0,85.5932,85.7201,85.5841,85.702,10827.0
2022-11-23 14:45:00,94.5,94.67,94.49,94.62,21532.0,85.702,85.8562,85.6929,85.8108,21532.0
2022-11-23 14:50:00,94.61,94.61,94.46,94.46,14459.0,85.8018,85.8018,85.6657,85.6657,14459.0
2022-11-23 14:55:00,94.42,94.5,94.38,94.45,12409.0,85.6294,85.702,85.5932,85.6567,12409.0
2022-11-23 15:00:00,94.44,94.62,94.4,94.62,16285.0,85.6476,85.8108,85.6113,85.8108,16285.0
2022-11-23 15:05:00,94.62,94.71,94.6,94.7,20824.0,85.8108,85.8924,85.7927,85.8834,20824.0
2022-11-23 15:10:00,94.69,94.71,94.62,94.7,17013.0,85.8743,85.8924,85.8108,85.8834,17013.0
2022-11-23 15:15:00,94.7,94.79,94.7,94.78,24583.0,85.8834,85.965,85.8834,85.9559,24583.0
2022-11-23 15:20:00,94.78,94.78,94.65,94.72,20843.0,85.9559,85.9559,85.838,85.9015,20843.0
2022-11-23 15:25:00,94.72,94.8,94.72,94.74,21234.0,85.9015,85.9741,85.9015,85.9197,21234.0
2022-11-23 15:30:00,94.75,94.8,94.71,94.79,24025.0,85.9287,85.9741,85.8924,85.965,24025.0
2022-11-23 15:35:00,94.79,94.87,94.78,94.87,24197.0,85.965,86.0375,85.9559,86.0375,24197.0
2022-11-23 15:40:00,94.86,94.88,94.82,94.88,28187.0,86.0285,86.0466,85.9922,86.0466,28187.0
2022-11-23 15:45:00,94.87,94.99,94.83,94.99,44205.0,86.0375,86.1464,86.0013,86.1464,44205.0
2022-11-23 15:50:00,94.99,95.13,94.86,95.1,90984.0,86.1464,86.2733,86.0285,86.2461,90984.0
2022-11-23 15:55:00,95.1,95.21,95.09,95.13,218615.0,86.2461,86.3459,86.2371,86.2733,218615.0
2022-11-25 09:30:00,95.35,95.81,95.31,95.68,45665.0,86.4729,86.89,86.4366,86.7721,45665.0
2022-11-25 09:35:00,95.64,95.64,95.17,95.17,12310.0,86.7359,86.7359,86.3096,86.3096,12310.0
2022-11-25 09:40:00,95.23,95.45,95.12,95.19,24680.0,86.364,86.5636,86.2643,86.3278,24680.0
2022-11-25 09:45:00,95.2,95.51,95.2,95.4,5547.0,86.3368,86.618,86.3368,86.5182,5547.0
2022-11-25 09:50:00,95.36,95.46,95.29,95.4,18039.0,86.4819,86.5726,86.4184,86.5182,18039.0
2022-11-25 09:55:00,95.35,95.55,95.34,95.49,30693.0,86.4729,86.6542,86.4638,86.5998,30693.0
2022-11-25 10:00:00,95.5,95.5,95.38,95.4,8971.0,86.6089,86.6089,86.5001,86.5182,8971.0
2022-11-25 10:05:00,95.4,95.68,95.4,95.68,25903.0,86.5182,86.7721,86.5182,86.7721,25903.0
2022-11-25 10:10:00,95.69,95.7,95.39,95.39,20876.0,86.7812,86.7903,86.5091,86.5091,20876.0
2022-11-25 10:15:00,95.4,95.47,95.32,95.43,11702.0,86.5182,86.5817,86.4457,86.5454,11702.0
2022-11-25 10:20:00,95.41,95.5,95.41,95.42,6358.0,86.5273,86.6089,86.5273,86.5363,6358.0
2022-11-25 10:25:00,95.42,95.52,95.41,95.43,19817.0,86.5363,86.627,86.5273,86.5454,19817.0
2022-11-25 10:30:00,95.43,95.45,95.31,95.31,10521.0,86.5454,86.5636,86.4366,86.4366,10521.0
2022-11-25 10:35:00,95.29,95.35,95.21,95.31,17905.0,86.4184,86.4729,86.3459,86.4366,17905.0
2022-11-25 10:40:00,95.31,95.4,95.24,95.3,40471.0,86.4366,86.5182,86.3731,86.4275,40471.0
2022-11-25 10:45:00,95.3,95.39,95.21,95.31,34112.0,86.4275,86.5091,86.3459,86.4366,34112.0
2022-11-25 10:50:00,95.31,95.38,95.31,95.34,10191.0,86.4366,86.5001,86.4366,86.4638,10191.0
2022-11-25 10:55:00,95.34,95.37,95.17,95.17,8628.0,86.4638,86.491,86.3096,86.3096,8628.0
2022-11-25 11:00:00,95.15,95.22,95.07,95.14,29588.0,86.2915,86.355,86.2189,86.2824,29588.0
2022-11-25 11:05:00,95.16,95.25,95.16,95.25,5300.0,86.3006,86.3822,86.3006,86.3822,5300.0
2022-11-25 11:10:00,95.26,95.26,95.12,95.13,15582.0,86.3912,86.3912,86.2643,86.2733,15582.0
2022-11-25 11:15:00,95.11,95.11,94.95,95.06,10358.0,86.2552,86.2552,86.1101,86.2099,10358.0
2022-11-25 11:20:00,95.1,95.12,95.02,95.03,7882.0,86.2461,86.2643,86.1736,86.1827,7882.0
2022-11-25 11:25:00,95.04,95.15,95.04,95.12,12033.0,86.1917,86.2915,86.1917,86.2643,12033.0
2022-11-25 11:30:00,95.1,95.29,95.06,95.25,49382.0,86.2461,86.4184,86.2099,86.3822,49382.0
2022-11-25 11:35:00,95.23,95.29,95.18,95.29,13367.0,86.364,86.4184,86.3187,86.4184,13367.0
2022-11-25 11:40:00,95.29,95.37,95.27,95.33,8873.0,86.4184,86.491,86.4003,86.4547,8873.0
2022-11-25 11:45:00,95.32,95.34,95.23,95.29,6034.0,86.4457,86.4638,86.364,86.4184,6034.0
2022-11-25 11:50:00,95.3,95.31,95.17,95.22,8191.0,86.4275,86.4366,86.3096,86.355,8191.0
2022-11-25 11:55:00,95.23,95.24,95.17,95.23,7608.0,86.364,86.3731,86.3096,86.364,7608.0
2022-11-25 12:00:00,95.25,95.36,95.24,95.32,8277.0,86.3822,86.4819,86.3731,86.4457,8277.0
2022-11-25 12:05:00,95.31,95.43,95.3,95.32,7149.0,86.4366,86.5454,86.4275,86.4457,7149.0
2022-11-25 12:10:00,95.29,95.29,95.18,95.24,7905.0,86.4184,86.4184,86.3187,86.3731,7905.0
2022-11-25 12:15:00,95.23,95.37,95.21,95.35,8869.0,86.364,86.491,86.3459,86.4729,8869.0
2022-11-25 12:20:00,95.35,95.43,95.33,95.39,5328.0,86.4729,86.5454,86.4547,86.5091,5328.0
2022-11-25 12:25:00,95.43,95.47,95.38,95.38,6728.0,86.5454,86.5817,86.5001,86.5001,6728.0
2022-11-25 12:30:00,95.39,95.4,95.25,95.25,19329.0,86.5091,86.5182,86.3822,86.3822,19329.0
2022-11-25 12:35:00,95.24,95.3,95.22,95.26,19003.0,86.3731,86.4275,86.355,86.3912,19003.0
2022-11-25 12:40:00,95.26,95.29,95.14,95.17,24262.0,86.3912,86.4184,86.2824,86.3096,24262.0
2022-11-25 12:45:00,95.18,95.18,95.02,95.1,27951.0,86.3187,86.3187,86.1736,86.2461,27951.0
2022-11-25 12:50:00,95.1,95.29,95.1,95.26,52052.0,86.2461,86.4184,86.2461,86.3912,52052.0
2022-11-25 12:55:00,95.25,95.49,95.23,95.45,48062.0,86.3822,86.5998,86.364,86.5636,48062.0
2022-11-28 09:30:00,97.15,97.28,96.1,96.12,714515.0,88.1053,88.2232,87.153,87.1712,714515.0
2022-11-28 09:35:00,96.13,96.24,95.21,95.22,113481.0,87.1802,87.28,86.3459,86.355,113481.0
2022-11-28 09:40:00,95.23,95.27,93.99,94.07,86776.0,86.364,86.4003,85.2395,85.312,86776.0
2022-11-28 09:45:00,94.04,94.52,94.04,94.38,35647.0,85.2848,85.7201,85.2848,85.5932,35647.0
2022-11-28 09:50:00,94.4,94.66,94.39,94.62,45052.0,85.6113,85.8471,85.6022,85.8108,45052.0
2022-11-28 09:55:00,94.62,94.97,94.52,94.69,47297.0,85.8108,86.1282,85.7201,85.8743,47297.0
2022-11-28 10:00:00,94.71,94.71,94.22,94.3,38556.0,85.8924,85.8924,85.4481,85.5206,38556.0
2022-11-28 10:05:00,94.35,94.68,94.35,94.48,23297.0,85.566,85.8652,85.566,85.6839,23297.0
2022-11-28 10:10:00,94.47,94.79,94.43,94.79,31983.0,85.6748,85.965,85.6385,85.965,31983.0
2022-11-28 10:15:00,94.81,94.83,94.72,94.83,14148.0,85.9831,86.0013,85.9015,86.0013,14148.0
2022-11-28 10:20:00,94.82,94.85,94.61,94.84,35807.0,85.9922,86.0194,85.8018,86.0103,35807.0
2022-11-28 10:25:00,94.85,94.88,94.69,94.87,17013.0,86.0194,86.0466,85.8743,86.0375,17013.0
2022-11-28 10:30:00,94.89,94.94,94.81,94.9,27100.0,86.0557,86.101,85.9831,86.0648,27100.0
2022-11-28 10:35:00,94.91,94.93,94.76,94.81,14667.0,86.0738,86.092,85.9378,85.9831,14667.0
2022-11-28 10:40:00,94.79,94.9,94.74,94.89,11884.0,85.965,86.0648,85.9197,86.0557,11884.0
2022-11-28 10:45:00,94.89,94.89,94.6,94.74,15436.0,86.0557,86.0557,85.7927,85.9197,15436.0
2022-11-28 10:50:00,94.73,94.82,94.63,94.66,28194.0,85.9106,85.9922,85.8199,85.8471,28194.0
2022-11-28 10:55:00,94.64,94.76,94.54,94.73,17002.0,85.829,85.9378,85.7383,85.9106,17002.0
2022-11-28 11:00:00,94.73,94.74,94.49,94.54,23773.0,85.9106,85.9197,85.6929,85.7383,23773.0
2022-11-28 11:05:00,94.54,94.81,94.52,94.81,21384.0,85.7383,85.9831,85.7201,85.9831,21384.0
2022-11-28 11:10:00,94.82,94.86,94.82,94.84,16991.0,85.9922,86.0285,85.9922,86.0103,16991.0
2022-11-28 11:15:00,94.83,94.83,94.72,94.72,10475.0,86.0013,86.0013,85.9015,85.9015,10475.0
2022-11-28 11:20:00,94.71,94.75,94.61,94.75,11652.0,85.8924,85.9287,85.8018,85.9287,11652.0
2022-11-28 11:25:00,94.73,94.84,94.73,94.81,11358.0,85.9106,86.0103,85.9106,85.9831,11358.0
2022-11-28 11:30:00,94.83,95.09,94.82,95.05,16728.0,86.0013,86.2371,85.9922,86.2008,16728.0
2022-11-28 11:35:00,95.03,95.05,94.91,95.04,16478.0,86.1827,86.2008,86.0738,86.1917,16478.0
2022-11-28 11:40:00,95.05,95.05,94.95,94.98,10181.0,86.2008,86.2008,86.1101,86.1373,10181.0
2022-11-28 11:45:00,95.0,95.14,94.94,95.11,10000.0,86.1554,86.2824,86.101,86.2552,10000.0
2022-11-28 11:50:00,95.12,95.17,95.11,95.15,10117.0,86.2643,86.3096,86.2552,86.2915,10117.0
2022-11-28 11:55:00,95.16,95.2,95.07,95.11,29409.0,86.3006,86.3368,86.2189,86.2552,29409.0
2022-11-28 12:00:00,95.11,95.11,94.82,94.99,13018.0,86.2552,86.2552,85.9922,86.1464,13018.0
2022-11-28 12:05:00,94.99,95.19,94.95,94.95,14612.0,86.1464,86.3278,86.1101,86.1101,14612.0
2022-11-28 12:10:00,94.94,94.94,94.81,94.9,5253.0,86.101,86.101,85.9831,86.0648,5253.0
2022-11-28 12:15:00,94.94,95.14,94.92,95.11,7834.0,86.101,86.2824,86.0829,86.2552,7834.0
2022-11-28 12:20:00,95.11,95.16,95.1,95.1,8173.0,86.2552,86.3006,86.2461,86.2461,8173.0
2022-11-28 12:25:00,95.12,95.24,95.11,95.23,9445.0,86.2643,86.3731,86.2552,86.364,9445.0
2022-11-28 12:30:00,95.25,95.33,95.2,95.27,9929.0,86.3822,86.4547,86.3368,86.4003,9929.0
2022-11-28 12:35:00,95.28,95.28,95.12,95.13,5268.0,86.4094,86.4094,86.2643,86.2733,5268.0
2022-11-28 12:40:00,95.14,95.16,95.06,95.09,6266.0,86.2824,86.3006,86.2099,86.2371,6266.0
2022-11-28 12:45:00,95.1,95.14,95.03,95.12,14489.0,86.2461,86.2824,86.1827,86.2643,14489.0
2022-11-28 12:50:00,95.13,95.14,94.95,94.95,5540.0,86.2733,86.2824,86.1101,86.1101,5540.0
2022-11-28 12:55:00,94.95,94.99,94.9,94.9,11554.0,86.1101,86.1464,86.0648,86.0648,11554.0
2022-11-28 13:00:00,94.87,94.88,94.76,94.81,6621.0,86.0375,86.0466,85.9378,85.9831,6621.0
2022-11-28 13:05:00,94.82,94.84,94.71,94.75,5424.0,85.9922,86.0103,85.8924,85.9287,5424.0
2022-11-28 13:10:00,94.79,94.88,94.75,94.88,11054.0,85.965,86.0466,85.9287,86.0466,11054.0
2022-11-28 13:15:00,94.9,94.9,94.69,94.72,16536.0,86.0648,86.0648,85.8743,85.9015,16536.0
2022-11-28 13:20:00,94.73,94.79,94.72,94.79,2936.0,85.9106,85.965,85.9015,85.965,2936.0
2022-11-28 13:25:00,94.81,94.91,94.79,94.89,17307.0,85.9831,86.0738,85.965,86.0557,17307.0
2022-11-28 13:30:00,94.88,94.9,94.78,94.84,15085.0,86.0466,86.0648,85.9559,86.0103,15085.0
2022-11-28 13:35:00,94.83,94.89,94.78,94.87,5951.0,86.0013,86.0557,85.9559,86.0375,5951.0
2022-11-28 13:40:00,94.86,94.87,94.74,94.75,10894.0,86.0285,86.0375,85.9197,85.9287,10894.0
2022-11-28 13:45:00,94.74,94.75,94.63,94.69,6395.0,85.9197,85.9287,85.8199,85.8743,6395.0
2022-11-28 13:50:00,94.69,94.69,94.6,94.61,4997.0,85.8743,85.8743,85.7927,85.8018,4997.0
2022-11-28 13:55:00,94.6,94.66,94.53,94.58,14458.0,85.7927,85.8471,85.7292,85.7745,14458.0
2022-11-28 14:00:00,94.57,94.63,94.52,94.56,11063.0,85.7655,85.8199,85.7201,85.7564,11063.0
2022-11-28 14:05:00,94.56,94.58,94.46,94.52,12847.0,85.7564,85.7745,85.6657,85.7201,12847.0
2022-11-28 14:10:00,94.52,94.52,94.4,94.4,6230.0,85.7201,85.7201,85.6113,85.6113,6230.0
2022-11-28 14:15:00,94.39,94.62,94.39,94.6,19804.0,85.6022,85.8108,85.6022,85.7927,19804.0
2022-11-28 14:20:00,94.58,94.69,94.58,94.66,9108.0,85.7745,85.8743,85.7745,85.8471,9108.0
2022-11-28 14:25:00,94.64,94.64,94.5,94.5,7925.0,85.829,85.829,85.702,85.702,7925.0
2022-11-28 14:30:00,94.48,94.55,94.47,94.52,18014.0,85.6839,85.7473,85.6748,85.7201,18014.0
2022-11-28 14:35:00,94.53,94.72,94.53,94.71,10161.0,85.7292,85.9015,85.7292,85.8924,10161.0
2022-11-28 14:40:00,94.71,94.74,94.69,94.71,8175.0,85.8924,85.9197,85.8743,85.8924,8175.0
2022-11-28 14:45:00,94.7,94.75,94.6,94.6,22859.0,85.8834,85.9287,85.7927,85.7927,22859.0
2022-11-28 14:50:00,94.62,94.72,94.6,94.66,7212.0,85.8108,85.9015,85.7927,85.8471,7212.0
2022-11-28 14:55:00,94.65,94.71,94.6,94.62,14017.0,85.838,85.8924,85.7927,85.8108,14017.0
2022-11-28 15:00:00,94.61,94.84,94.6,94.82,9183.0,85.8018,86.0103,85.7927,85.9922,9183.0
2022-11-28 15:05:00,94.81,94.93,94.81,94.87,30315.0,85.9831,86.092,85.9831,86.0375,30315.0
2022-11-28 15:10:00,94.86,94.9,94.75,94.83,15600.0,86.0285,86.0648,85.9287,86.0013,15600.0
2022-11-28 15:15:00,94.84,94.96,94.84,94.88,29097.0,86.0103,86.1192,86.0103,86.0466,29097.0
2022-11-28 15:20:00,94.87,94.91,94.78,94.88,23664.0,86.0375,86.0738,85.9559,86.0466,23664.0
2022-11-28 15:25:00,94.89,94.96,94.86,94.94,33111.0,86.0557,86.1192,86.0285,86.101,33111.0
2022-11-28 15:30:00,94.93,95.18,94.93,95.17,43340.0,86.092,86.3187,86.092,86.3096,43340.0
2022-11-28 15:35:00,95.16,95.21,95.02,95.03,45396.0,86.3006,86.3459,86.1736,86.1827,45396.0
2022-11-28 15:40:00,95.02,95.11,94.98,95.05,51038.0,86.1736,86.2552,86.1373,86.2008,51038.0
2022-11-28 15:45:00,95.04,95.05,94.94,95.0,61627.0,86.1917,86.2008,86.101,86.1554,61627.0
2022-11-28 15:50:00,95.01,95.15,94.94,95.08,125821.0,86.1645,86.2915,86.101,86.228,125821.0
2022-11-28 15:55:00,95.09,95.41,95.09,95.22,455098.0,86.2371,86.5273,86.2371,86.355,455098.0
2022-11-29 09:30:00,94.6,94.88,94.06,94.5,42829.0,85.7927,86.0466,85.303,85.702,42829.0
2022-11-29 09:35:00,94.46,94.73,94.2,94.33,16018.0,85.6657,85.9106,85.4299,85.5478,16018.0
2022-11-29 09:40:00,94.27,94.49,94.03,94.15,23972.0,85.4934,85.6929,85.2758,85.3846,23972.0
2022-11-29 09:45:00,94.17,94.28,94.01,94.24,8910.0,85.4027,85.5025,85.2576,85.4662,8910.0
2022-11-29 09:50:00,94.28,94.34,94.04,94.22,76840.0,85.5025,85.5569,85.2848,85.4481,76840.0
2022-11-29 09:55:00,94.28,94.36,94.23,94.36,4441.0,85.5025,85.575,85.4571,85.575,4441.0
2022-11-29 10:00:00,94.37,94.54,94.34,94.5,10812.0,85.5841,85.7383,85.5569,85.702,10812.0
2022-11-29 10:05:00,94.52,94.61,94.38,94.39,9548.0,85.7201,85.8018,85.5932,85.6022,9548.0
2022-11-29 10:10:00,94.39,94.52,94.33,94.51,12055.0,85.6022,85.7201,85.5478,85.7111,12055.0
2022-11-29 10:15:00,94.55,94.63,94.5,94.61,6196.0,85.7473,85.8199,85.702,85.8018,6196.0
2022-11-29 10:20:00,94.62,94.73,94.59,94.64,22944.0,85.8108,85.9106,85.7836,85.829,22944.0
2022-11-29 10:25:00,94.65,94.68,94.51,94.65,38258.0,85.838,85.8652,85.7111,85.838,38258.0
2022-11-29 10:30:00,94.65,94.74,94.54,94.55,15792.0,85.838,85.9197,85.7383,85.7473,15792.0
2022-11-29 10:35:00,94.55,94.78,94.55,94.78,11046.0,85.7473,85.9559,85.7473,85.9559,11046.0
2022-11-29 10:40:00,94.79,94.79,94.54,94.58,7782.0,85.965,85.965,85.7383,85.7745,7782.0
2022-11-29 10:45:00,94.61,94.7,94.58,94.59,12240.0,85.8018,85.8834,85.7745,85.7836,12240.0
2022-11-29 10:50:00,94.58,94.76,94.58,94.68,8727.0,85.7745,85.9378,85.7745,85.8652,8727.0
2022-11-29 10:55:00,94.69,94.73,94.63,94.71,7054.0,85.8743,85.9106,85.8199,85.8924,7054.0
2022-11-29 11:00:00,94.7,94.79,94.58,94.62,17866.0,85.8834,85.965,85.7745,85.8108,17866.0
2022-11-29 11:05:00,94.65,94.66,94.37,94.37,25330.0,85.838,85.8471,85.5841,85.5841,25330.0
2022-11-29 11:10:00,94.34,94.44,94.3,94.39,15335.0,85.5569,85.6476,85.5206,85.6022,15335.0
2022-11-29 11:15:00,94.37,94.37,94.21,94.21,12813.0,85.5841,85.5841,85.439,85.439,12813.0
2022-11-29 11:20:00,94.17,94.29,94.15,94.24,20362.0,85.4027,85.5115,85.3846,85.4662,20362.0
2022-11-29 11:25:00,94.24,94.32,94.19,94.2,7412.0,85.4662,85.5388,85.4209,85.4299,7412.0
2022-11-29 11:30:00,94.2,94.45,94.19,94.4,12296.0,85.4299,85.6567,85.4209,85.6113,12296.0
2022-11-29 11:35:00,94.42,94.5,94.39,94.48,5480.0,85.6294,85.702,85.6022,85.6839,5480.0
2022-11-29 11:40:00,94.45,94.46,94.28,94.29,12749.0,85.6567,85.6657,85.5025,85.5115,12749.0
2022-11-29 11:45:00,94.29,94.34,94.28,94.32,7575.0,85.5115,85.5569,85.5025,85.5388,7575.0
2022-11-29 11:50:00,94.34,94.47,94.33,94.46,5151.0,85.5569,85.6748,85.5478,85.6657,5151.0
2022-11-29 11:55:00,94.46,94.5,94.41,94.48,9531.0,85.6657,85.702,85.6204,85.6839,9531.0
2022-11-29 12:00:00,94.49,94.52,94.43,94.44,10610.0,85.6929,85.7201,85.6385,85.6476,10610.0
2022-11-29 12:05:00,94.43,94.54,94.43,94.49,7460.0,85.6385,85.7383,85.6385,85.6929,7460.0
2022-11-29 12:10:00,94.49,94.49,94.43,94.46,8881.0,85.6929,85.6929,85.6385,85.6657,8881.0
2022-11-29 12:15:00,94.46,94.54,94.45,94.54,4232.0,85.6657,85.7383,85.6567,85.7383,4232.0
2022-11-29 12:20:00,94.53,94.53,94.43,94.43,11464.0,85.7292,85.7292,85.6385,85.6385,11464.0
2022-11-29 12:25:00,94.42,94.49,94.41,94.48,5506.0,85.6294,85.6929,85.6204,85.6839,5506.0
2022-11-29 12:30:00,94.48,94.49,94.43,94.46,5837.0,85.6839,85.6929,85.6385,85.6657,5837.0
2022-11-29 12:35:00,94.49,94.69,94.48,94.53,8723.0,85.6929,85.8743,85.6839,85.7292,8723.0
2022-11-29 12:40:00,94.53,94.54,94.48,94.54,5858.0,85.7292,85.7383,85.6839,85.7383,5858.0
2022-11-29 12:45:00,94.51,94.62,94.49,94.62,8900.0,85.7111,85.8108,85.6929,85.8108,8900.0
2022-11-29 12:50:00,94.62,94.65,94.38,94.41,16607.0,85.8108,85.838,85.5932,85.6204,16607.0
2022-11-29 12:55:00,94.42,94.51,94.36,94.38,7571.0,85.6294,85.7111,85.575,85.5932,7571.0
2022-11-29 13:00:00,94.36,94.42,94.33,94.33,15495.0,85.575,85.6294,85.5478,85.5478,15495.0
2022-11-29 13:05:00,94.33,94.42,94.26,94.3,5188.0,85.5478,85.6294,85.4843,85.5206,5188.0
2022-11-29 13:10:00,94.3,94.4,94.28,94.38,4336.0,85.5206,85.6113,85.5025,85.5932,4336.0
2022-11-29 13:15:00,94.39,94.41,94.27,94.33,8248.0,85.6022,85.6204,85.4934,85.5478,8248.0
2022-11-29 13:20:00,94.31,94.32,94.18,94.28,8586.0,85.5297,85.5388,85.4118,85.5025,8586.0
2022-11-29 13:25:00,94.27,94.27,94.19,94.19,5654.0,85.4934,85.4934,85.4209,85.4209,5654.0
2022-11-29 13:30:00,94.18,94.24,94.18,94.22,7039.0,85.4118,85.4662,85.4118,85.4481,7039.0
2022-11-29 13:35:00,94.19,94.3,94.17,94.26,8595.0,85.4209,85.5206,85.4027,85.4843,8595.0
2022-11-29 13:40:00,94.28,94.32,94.17,94.2,32518.0,85.5025,85.5388,85.4027,85.4299,32518.0
2022-11-29 13:45:00,94.2,94.22,94.14,94.14,8308.0,85.4299,85.4481,85.3755,85.3755,8308.0
2022-11-29 13:50:00,94.14,94.2,94.1,94.2,5884.0,85.3755,85.4299,85.3392,85.4299,5884.0
2022-11-29 13:55:00,94.2,94.28,94.18,94.26,6901.0,85.4299,85.5025,85.4118,85.4843,6901.0
2022-11-29 14:00:00,94.28,94.46,94.28,94.45,8009.0,85.5025,85.6657,85.5025,85.6567,8009.0
2022-11-29 14:05:00,94.45,94.45,94.34,94.35,9120.0,85.6567,85.6567,85.5569,85.566,9120.0
2022-11-29 14:10:00,94.37,94.41,94.34,94.39,5951.0,85.5841,85.6204,85.5569,85.6022,5951.0
2022-11-29 14:15:00,94.4,94.43,94.35,94.41,4920.0,85.6113,85.6385,85.566,85.6204,4920.0
2022-11-29 14:20:00,94.43,94.49,94.38,94.38,7907.0,85.6385,85.6929,85.5932,85.5932,7907.0
2022-11-29 14:25:00,94.37,94.39,94.18,94.22,10631.0,85.5841,85.6022,85.4118,85.4481,10631.0
2022-11-29 14:30:00,94.21,94.24,94.13,94.19,7851.0,85.439,85.4662,85.3664,85.4209,7851.0
2022-11-29 14:35:00,94.18,94.26,94.18,94.22,7230.0,85.4118,85.4843,85.4118,85.4481,7230.0
2022-11-29 14:40:00,94.2,94.26,94.13,94.14,6824.0,85.4299,85.4843,85.3664,85.3755,6824.0
2022-11-29 14:45:00,94.15,94.15,94.06,94.09,7883.0,85.3846,85.3846,85.303,85.3302,7883.0
2022-11-29 14:50:00,94.1,94.2,94.09,94.09,7421.0,85.3392,85.4299,85.3302,85.3302,7421.0
2022-11-29 14:55:00,94.1,94.19,94.09,94.18,7295.0,85.3392,85.4209,85.3302,85.4118,7295.0
2022-11-29 15:00:00,94.17,94.25,94.16,94.19,6488.0,85.4027,85.4753,85.3937,85.4209,6488.0
2022-11-29 15:05:00,94.19,94.33,94.19,94.33,8238.0,85.4209,85.5478,85.4209,85.5478,8238.0
2022-11-29 15:10:00,94.33,94.37,94.3,94.33,6648.0,85.5478,85.5841,85.5206,85.5478,6648.0
2022-11-29 15:15:00,94.34,94.36,94.28,94.34,7802.0,85.5569,85.575,85.5025,85.5569,7802.0
2022-11-29 15:20:00,94.32,94.41,94.27,94.28,13861.0,85.5388,85.6204,85.4934,85.5025,13861.0
2022-11-29 15:25:00,94.29,94.31,94.22,94.26,11748.0,85.5115,85.5297,85.4481,85.4843,11748.0
2022-11-29 15:30:00,94.28,94.44,94.28,94.44,16804.0,85.5025,85.6476,85.5025,85.6476,16804.0
2022-11-29 15:35:00,94.45,94.48,94.33,94.37,17754.0,85.6567,85.6839,85.5478,85.5841,17754.0
2022-11-29 15:40:00,94.39,94.55,94.36,94.48,15816.0,85.6022,85.7473,85.575,85.6839,15816.0
2022-11-29 15:45:00,94.51,94.61,94.48,94.59,20702.0,85.7111,85.8018,85.6839,85.7836,20702.0
2022-11-29 15:50:00,94.59,94.69,94.57,94.69,49002.0,85.7836,85.8743,85.7655,85.8743,49002.0
2022-11-29 15:55:00,94.69,94.82,94.64,94.64,122883.0,85.8743,85.9922,85.829,85.829,122883.0
2022-11-30 09:30:00,94.52,94.95,94.25,94.26,56265.0,85.7201,86.1101,85.4753,85.4843,56265.0
2022-11-30 09:35:00,94.28,94.42,94.16,94.42,20603.0,85.5025,85.6294,85.3937,85.6294,20603.0
2022-11-30 09:40:00,94.4,94.6,94.36,94.48,27342.0,85.6113,85.7927,85.575,85.6839,27342.0
2022-11-30 09:45:00,94.48,94.55,94.41,94.41,18815.0,85.6839,85.7473,85.6204,85.6204,18815.0
2022-11-30 09:50:00,94.43,94.49,94.35,94.39,11940.0,85.6385,85.6929,85.566,85.6022,11940.0
2022-11-30 09:55:00,94.37,94.67,94.28,94.67,16251.0,85.5841,85.8562,85.5025,85.8562,16251.0
2022-11-30 10:00:00,94.71,94.71,94.33,94.55,13802.0,85.8924,85.8924,85.5478,85.7473,13802.0
2022-11-30 10:05:00,94.54,94.57,94.46,94.51,11212.0,85.7383,85.7655,85.6657,85.7111,11212.0
2022-11-30 10:10:00,94.52,94.55,94.42,94.48,5930.0,85.7201,85.7473,85.6294,85.6839,5930.0
2022-11-30 10:15:00,94.48,94.56,94.42,94.44,6397.0,85.6839,85.7564,85.6294,85.6476,6397.0
2022-11-30 10:20:00,94.43,94.43,94.28,94.3,7483.0,85.6385,85.6385,85.5025,85.5206,7483.0
2022-11-30 10:25:00,94.31,94.31,94.13,94.21,6522.0,85.5297,85.5297,85.3664,85.439,6522.0
2022-11-30 10:30:00,94.25,94.41,94.22,94.33,6660.0,85.4753,85.6204,85.4481,85.5478,6660.0
2022-11-30 10:35:00,94.33,94.49,94.33,94.46,6685.0,85.5478,85.6929,85.5478,85.6657,6685.0
2022-11-30 10:40:00,94.48,94.54,94.44,94.54,9941.0,85.6839,85.7383,85.6476,85.7383,9941.0
2022-11-30 10:45:00,94.58,94.58,94.33,94.36,9798.0,85.7745,85.7745,85.5478,85.575,9798.0
2022-11-30 10:50:00,94.37,94.47,94.32,94.35,6770.0,85.5841,85.6748,85.5388,85.566,6770.0
2022-11-30 10:55:00,94.37,94.42,94.3,94.32,9262.0,85.5841,85.6294,85.5206,85.5388,9262.0
2022-11-30 11:00:00,94.32,94.32,94.13,94.14,15634.0,85.5388,85.5388,85.3664,85.3755,15634.0
2022-11-30 11:05:00,94.13,94.32,94.13,94.26,12172.0,85.3664,85.5388,85.3664,85.4843,12172.0
2022-11-30 11:10:00,94.25,94.35,94.2,94.32,20517.0,85.4753,85.566,85.4299,85.5388,20517.0
2022-11-30 11:15:00,94.31,94.35,94.27,94.32,6173.0,85.5297,85.566,85.4934,85.5388,6173.0
2022-11-30 11:20:00,94.29,94.4,94.29,94.37,6219.0,85.5115,85.6113,85.5115,85.5841,6219.0
2022-11-30 11:25:00,94.38,94.5,94.38,94.46,7063.0,85.5932,85.702,85.5932,85.6657,7063.0
2022-11-30 11:30:00,94.45,94.51,94.41,94.41,10238.0,85.6567,85.7111,85.6204,85.6204,10238.0
2022-11-30 11:35:00,94.41,94.48,94.41,94.43,6284.0,85.6204,85.6839,85.6204,85.6385,6284.0
2022-11-30 11:40:00,94.43,94.44,94.34,94.36,14933.0,85.6385,85.6476,85.5569,85.575,14933.0
2022-11-30 11:45:00,94.34,94.4,94.32,94.36,20696.0,85.5569,85.6113,85.5388,85.575,20696.0
2022-11-30 11:50:00,94.37,94.38,94.3,94.37,12294.0,85.5841,85.5932,85.5206,85.5841,12294.0
2022-11-30 11:55:00,94.36,94.41,94.32,94.39,17330.0,85.575,85.6204,85.5388,85.6022,17330.0
2022-11-30 12:00:00,94.4,94.41,94.29,94.33,8436.0,85.6113,85.6204,85.5115,85.5478,8436.0
2022-11-30 12:05:00,94.33,94.33,94.21,94.28,8359.0,85.5478,85.5478,85.439,85.5025,8359.0
2022-11-30 12:10:00,94.29,94.3,94.2,94.28,6749.0,85.5115,85.5206,85.4299,85.5025,6749.0
2022-11-30 12:15:00,94.27,94.27,94.03,94.06,10124.0,85.4934,85.4934,85.2758,85.303,10124.0
2022-11-30 12:20:00,94.06,94.08,93.97,94.07,11471.0,85.303,85.3211,85.2213,85.312,11471.0
2022-11-30 12:25:00,94.09,94.13,94.05,94.07,7786.0,85.3302,85.3664,85.2939,85.312,7786.0
2022-11-30 12:30:00,94.08,94.11,94.06,94.07,5179.0,85.3211,85.3483,85.303,85.312,5179.0
2022-11-30 12:35:00,94.05,94.1,94.02,94.02,9127.0,85.2939,85.3392,85.2667,85.2667,9127.0
2022-11-30 12:40:00,94.04,94.13,94.01,94.13,9767.0,85.2848,85.3664,85.2576,85.3664,9767.0
2022-11-30 12:45:00,94.14,94.2,94.13,94.18,2721.0,85.3755,85.4299,85.3664,85.4118,2721.0
2022-11-30 12:50:00,94.18,94.2,94.16,94.19,6739.0,85.4118,85.4299,85.3937,85.4209,6739.0
2022-11-30 12:55:00,94.2,94.27,94.2,94.21,4207.0,85.4299,85.4934,85.4299,85.439,4207.0
2022-11-30 13:00:00,94.22,94.38,94.22,94.38,5866.0,85.4481,85.5932,85.4481,85.5932,5866.0
2022-11-30 13:05:00,94.39,94.5,94.35,94.46,21882.0,85.6022,85.702,85.566,85.6657,21882.0
2022-11-30 13:10:00,94.49,94.59,94.48,94.49,5082.0,85.6929,85.7836,85.6839,85.6929,5082.0
2022-11-30 13:15:00,94.47,94.51,94.43,94.45,6632.0,85.6748,85.7111,85.6385,85.6567,6632.0
2022-11-30 13:20:00,94.46,94.55,94.45,94.49,8634.0,85.6657,85.7473,85.6567,85.6929,8634.0
2022-11-30 13:25:00,94.49,94.54,94.49,94.5,5513.0,85.6929,85.7383,85.6929,85.702,5513.0
2022-11-30 13:30:00,94.51,95.14,94.4,94.87,44957.0,85.7111,86.2824,85.6113,86.0375,44957.0
2022-11-30 13:35:00,94.88,95.29,94.87,95.19,27331.0,86.0466,86.4184,86.0375,86.3278,27331.0
2022-11-30 13:40:00,95.2,95.3,95.11,95.24,12659.0,86.3368,86.4275,86.2552,86.3731,12659.0
2022-11-30 13:45:00,95.23,95.23,94.97,95.15,13637.0,86.364,86.364,86.1282,86.2915,13637.0
2022-11-30 13:50:00,95.16,95.28,95.11,95.27,17632.0,86.3006,86.4094,86.2552,86.4003,17632.0
2022-11-30 13:55:00,95.29,95.48,95.28,95.4,23179.0,86.4184,86.5908,86.4094,86.5182,23179.0
2022-11-30 14:00:00,95.4,95.56,95.4,95.5,26982.0,86.5182,86.6633,86.5182,86.6089,26982.0
2022-11-30 14:05:00,95.51,95.68,95.5,95.58,35781.0,86.618,86.7721,86.6089,86.6814,35781.0
2022-11-30 14:10:00,95.59,95.64,95.4,95.47,21353.0,86.6905,86.7359,86.5182,86.5817,21353.0
2022-11-30 14:15:00,95.49,95.87,95.46,95.82,17772.0,86.5998,86.9444,86.5726,86.8991,17772.0
2022-11-30 14:20:00,95.84,95.96,95.77,95.88,24979.0,86.9172,87.0261,86.8538,86.9535,24979.0
2022-11-30 14:25:00,95.84,95.97,95.82,95.87,20073.0,86.9172,87.0351,86.8991,86.9444,20073.0
2022-11-30 14:30:00,95.88,96.0,95.8,95.93,20419.0,86.9535,87.0623,86.881,86.9989,20419.0
2022-11-30 14:35:00,95.96,96.08,95.94,96.08,20441.0,87.0261,87.1349,87.0079,87.1349,20441.0
2022-11-30 14:40:00,96.09,96.23,96.01,96.1,17315.0,87.144,87.2709,87.0714,87.153,17315.0
2022-11-30 14:45:00,96.11,96.24,96.1,96.23,22272.0,87.1621,87.28,87.153,87.2709,22272.0
2022-11-30 14:50:00,96.23,96.32,96.2,96.29,14195.0,87.2709,87.3526,87.2437,87.3253,14195.0
2022-11-30 14:55:00,96.3,96.34,96.19,96.25,11693.0,87.3344,87.3707,87.2347,87.2891,11693.0
2022-11-30 15:00:00,96.23,96.41,96.23,96.34,30382.0,87.2709,87.4342,87.2709,87.3707,30382.0
2022-11-30 15:05:00,96.34,96.45,96.33,96.43,19473.0,87.3707,87.4705,87.3616,87.4523,19473.0
2022-11-30 15:10:00,96.43,96.45,96.34,96.37,15067.0,87.4523,87.4705,87.3707,87.3979,15067.0
2022-11-30 15:15:00,96.38,96.41,96.27,96.37,33675.0,87.407,87.4342,87.3072,87.3979,33675.0
2022-11-30 15:20:00,96.36,96.54,96.32,96.48,41217.0,87.3888,87.5521,87.3526,87.4977,41217.0
2022-11-30 15:25:00,96.48,96.57,96.46,96.55,31112.0,87.4977,87.5793,87.4795,87.5611,31112.0
2022-11-30 15:30:00,96.54,96.63,96.52,96.61,19069.0,87.5521,87.6337,87.5339,87.6156,19069.0
2022-11-30 15:35:00,96.61,96.78,96.57,96.63,38993.0,87.6156,87.7697,87.5793,87.6337,38993.0
2022-11-30 15:40:00,96.61,96.67,96.53,96.6,67762.0,87.6156,87.67,87.543,87.6065,67762.0
2022-11-30 15:45:00,96.59,96.66,96.55,96.62,43772.0,87.5974,87.6609,87.5611,87.6246,43772.0
2022-11-30 15:50:00,96.62,96.88,96.48,96.7,175051.0,87.6246,87.8604,87.4977,87.6972,175051.0
2022-11-30 15:55:00,96.7,96.84,96.5,96.82,236295.0,87.6972,87.8241,87.5158,87.806,236295.0
2022-12-01 09:30:00,97.53,98.21,97.5,97.82,60534.0,88.4499,89.0666,88.4227,88.7129,60534.0
2022-12-01 09:35:00,97.78,97.92,97.59,97.86,28687.0,88.6766,88.8036,88.5043,88.7492,28687.0
2022-12-01 09:40:00,97.87,97.97,97.75,97.89,25401.0,88.7582,88.8489,88.6494,88.7764,25401.0
2022-12-01 09:45:00,97.87,97.95,97.75,97.83,32816.0,88.7582,88.8308,88.6494,88.722,32816.0
2022-12-01 09:50:00,97.83,98.06,97.83,97.91,26812.0,88.722,88.9306,88.722,88.7945,26812.0
2022-12-01 09:55:00,97.9,98.02,97.87,97.99,20504.0,88.7855,88.8943,88.7582,88.8671,20504.0
2022-12-01 10:00:00,98.0,98.21,97.71,97.73,23342.0,88.8761,89.0666,88.6131,88.6313,23342.0
2022-12-01 10:05:00,97.75,97.86,97.65,97.69,12557.0,88.6494,88.7492,88.5587,88.595,12557.0
2022-12-01 10:10:00,97.64,97.68,97.33,97.48,21614.0,88.5497,88.5859,88.2685,88.4046,21614.0
2022-12-01 10:15:00,97.48,97.5,97.16,97.25,7814.0,88.4046,88.4227,88.1143,88.196,7814.0
2022-12-01 10:20:00,97.2,97.21,96.98,97.01,13736.0,88.1506,88.1597,87.9511,87.9783,13736.0
2022-12-01 10:25:00,97.04,97.11,96.79,96.84,10934.0,88.0055,88.069,87.7788,87.8241,10934.0
2022-12-01 10:30:00,96.83,96.98,96.71,96.86,53001.0,87.8151,87.9511,87.7062,87.8423,53001.0
2022-12-01 10:35:00,96.85,96.89,96.65,96.68,12525.0,87.8332,87.8695,87.6518,87.679,12525.0
2022-12-01 10:40:00,96.65,96.87,96.57,96.79,28211.0,87.6518,87.8513,87.5793,87.7788,28211.0
2022-12-01 10:45:00,96.78,96.78,96.55,96.63,16137.0,87.7697,87.7697,87.5611,87.6337,16137.0
2022-12-01 10:50:00,96.61,96.85,96.61,96.81,15495.0,87.6156,87.8332,87.6156,87.7969,15495.0
2022-12-01 10:55:00,96.81,96.87,96.76,96.83,16020.0,87.7969,87.8513,87.7516,87.8151,16020.0
2022-12-01 11:00:00,96.8,96.8,96.61,96.61,16930.0,87.7879,87.7879,87.6156,87.6156,16930.0
2022-12-01 11:05:00,96.61,96.68,96.54,96.67,11953.0,87.6156,87.679,87.5521,87.67,11953.0
2022-12-01 11:10:00,96.67,96.67,96.51,96.62,15462.0,87.67,87.67,87.5249,87.6246,15462.0
2022-12-01 11:15:00,96.62,96.64,96.37,96.42,14918.0,87.6246,87.6428,87.3979,87.4432,14918.0
2022-12-01 11:20:00,96.41,96.59,96.4,96.49,14825.0,87.4342,87.5974,87.4251,87.5067,14825.0
2022-12-01 11:25:00,96.47,96.53,96.42,96.5,10608.0,87.4886,87.543,87.4432,87.5158,10608.0
2022-12-01 11:30:00,96.5,96.58,96.46,96.56,10128.0,87.5158,87.5883,87.4795,87.5702,10128.0
2022-12-01 11:35:00,96.56,96.59,96.41,96.51,28537.0,87.5702,87.5974,87.4342,87.5249,28537.0
2022-12-01 11:40:00,96.51,96.58,96.44,96.52,15013.0,87.5249,87.5883,87.4614,87.5339,15013.0
2022-12-01 11:45:00,96.53,96.54,96.46,96.5,10090.0,87.543,87.5521,87.4795,87.5158,10090.0
2022-12-01 11:50:00,96.5,96.6,96.49,96.57,9635.0,87.5158,87.6065,87.5067,87.5793,9635.0
2022-12-01 11:55:00,96.58,96.6,96.5,96.52,7245.0,87.5883,87.6065,87.5158,87.5339,7245.0
2022-12-01 12:00:00,96.55,96.6,96.44,96.47,11391.0,87.5611,87.6065,87.4614,87.4886,11391.0
2022-12-01 12:05:00,96.46,96.49,96.41,96.45,9651.0,87.4795,87.5067,87.4342,87.4705,9651.0
2022-12-01 12:10:00,96.46,96.51,96.41,96.45,5279.0,87.4795,87.5249,87.4342,87.4705,5279.0
2022-12-01 12:15:00,96.47,96.59,96.46,96.53,7389.0,87.4886,87.5974,87.4795,87.543,7389.0
2022-12-01 12:20:00,96.5,96.64,96.48,96.62,8862.0,87.5158,87.6428,87.4977,87.6246,8862.0
2022-12-01 12:25:00,96.64,96.74,96.63,96.7,11911.0,87.6428,87.7335,87.6337,87.6972,11911.0
2022-12-01 12:30:00,96.69,96.81,96.69,96.71,30870.0,87.6881,87.7969,87.6881,87.7062,30870.0
2022-12-01 12:35:00,96.67,96.67,96.47,96.49,12096.0,87.67,87.67,87.4886,87.5067,12096.0
2022-12-01 12:40:00,96.49,96.52,96.33,96.38,6880.0,87.5067,87.5339,87.3616,87.407,6880.0
2022-12-01 12:45:00,96.4,96.55,96.4,96.47,15720.0,87.4251,87.5611,87.4251,87.4886,15720.0
2022-12-01 12:50:00,96.44,96.58,96.44,96.48,8365.0,87.4614,87.5883,87.4614,87.4977,8365.0
2022-12-01 12:55:00,96.51,96.6,96.5,96.59,13752.0,87.5249,87.6065,87.5158,87.5974,13752.0
2022-12-01 13:00:00,96.59,96.64,96.49,96.57,12013.0,87.5974,87.6428,87.5067,87.5793,12013.0
2022-12-01 13:05:00,96.56,96.7,96.56,96.66,12564.0,87.5702,87.6972,87.5702,87.6609,12564.0
2022-12-01 13:10:00,96.65,96.71,96.58,96.58,15847.0,87.6518,87.7062,87.5883,87.5883,15847.0
2022-12-01 13:15:00,96.59,96.67,96.52,96.55,61716.0,87.5974,87.67,87.5339,87.5611,61716.0
2022-12-01 13:20:00,96.54,96.59,96.37,96.41,27980.0,87.5521,87.5974,87.3979,87.4342,27980.0
2022-12-01 13:25:00,96.4,96.41,96.16,96.21,12668.0,87.4251,87.4342,87.2074,87.2528,12668.0
2022-12-01 13:30:00,96.2,96.2,95.98,96.03,12315.0,87.2437,87.2437,87.0442,87.0896,12315.0
2022-12-01 13:35:00,96.03,96.15,96.02,96.15,8909.0,87.0896,87.1984,87.0805,87.1984,8909.0
2022-12-01 13:40:00,96.16,96.23,96.15,96.15,20095.0,87.2074,87.2709,87.1984,87.1984,20095.0
2022-12-01 13:45:00,96.16,96.19,96.08,96.17,12091.0,87.2074,87.2347,87.1349,87.2165,12091.0
2022-12-01 13:50:00,96.17,96.21,96.11,96.15,8404.0,87.2165,87.2528,87.1621,87.1984,8404.0
2022-12-01 13:55:00,96.15,96.22,96.11,96.19,9354.0,87.1984,87.2619,87.1621,87.2347,9354.0
2022-12-01 14:00:00,96.17,96.17,95.98,96.01,25616.0,87.2165,87.2165,87.0442,87.0714,25616.0
2022-12-01 14:05:00,96.03,96.11,95.99,96.08,11525.0,87.0896,87.1621,87.0533,87.1349,11525.0
2022-12-01 14:10:00,96.09,96.11,96.02,96.05,6676.0,87.144,87.1621,87.0805,87.1077,6676.0
2022-12-01 14:15:00,96.05,96.15,96.03,96.12,10330.0,87.1077,87.1984,87.0896,87.1712,10330.0
2022-12-01 14:20:00,96.12,96.3,96.09,96.3,15596.0,87.1712,87.3344,87.144,87.3344,15596.0
2022-12-01 14:25:00,96.31,96.45,96.31,96.35,18282.0,87.3435,87.4705,87.3435,87.3798,18282.0
2022-12-01 14:30:00,96.37,96.5,96.33,96.5,8447.0,87.3979,87.5158,87.3616,87.5158,8447.0
2022-12-01 14:35:00,96.53,96.65,96.51,96.56,36963.0,87.543,87.6518,87.5249,87.5702,36963.0
2022-12-01 14:40:00,96.56,96.62,96.52,96.56,41075.0,87.5702,87.6246,87.5339,87.5702,41075.0
2022-12-01 14:45:00,96.55,96.69,96.55,96.69,8573.0,87.5611,87.6881,87.5611,87.6881,8573.0
2022-12-01 14:50:00,96.68,96.74,96.49,96.5,16513.0,87.679,87.7335,87.5067,87.5158,16513.0
2022-12-01 14:55:00,96.51,96.58,96.49,96.57,7246.0,87.5249,87.5883,87.5067,87.5793,7246.0
2022-12-01 15:00:00,96.57,96.57,96.42,96.42,14958.0,87.5793,87.5793,87.4432,87.4432,14958.0
2022-12-01 15:05:00,96.41,96.5,96.35,96.43,21332.0,87.4342,87.5158,87.3798,87.4523,21332.0
2022-12-01 15:10:00,96.41,96.51,96.39,96.43,8314.0,87.4342,87.5249,87.416,87.4523,8314.0
2022-12-01 15:15:00,96.43,96.55,96.43,96.45,12832.0,87.4523,87.5611,87.4523,87.4705,12832.0
2022-12-01 15:20:00,96.43,96.44,96.28,96.34,11542.0,87.4523,87.4614,87.3163,87.3707,11542.0
2022-12-01 15:25:00,96.33,96.42,96.31,96.41,6600.0,87.3616,87.4432,87.3435,87.4342,6600.0
2022-12-01 15:30:00,96.41,96.48,96.35,96.47,17333.0,87.4342,87.4977,87.3798,87.4886,17333.0
2022-12-01 15:35:00,96.46,96.58,96.45,96.55,18172.0,87.4795,87.5883,87.4705,87.5611,18172.0
2022-12-01 15:40:00,96.54,96.7,96.51,96.69,25628.0,87.5521,87.6972,87.5249,87.6881,25628.0
2022-12-01 15:45:00,96.68,96.69,96.53,96.57,23288.0,87.679,87.6881,87.543,87.5793,23288.0
2022-12-01 15:50:00,96.58,96.65,96.51,96.52,64276.0,87.5883,87.6518,87.5249,87.5339,64276.0
2022-12-01 15:55:00,96.51,96.54,96.36,96.48,132808.0,87.5249,87.5521,87.3888,87.4977,132808.0
2022-12-02 09:30:00,95.27,95.39,95.09,95.09,66818.0,86.4003,86.5091,86.2371,86.2371,66818.0
2022-12-02 09:35:00,95.09,95.23,95.04,95.04,23046.0,86.2371,86.364,86.1917,86.1917,23046.0
2022-12-02 09:40:00,95.09,95.2,94.92,95.12,52768.0,86.2371,86.3368,86.0829,86.2643,52768.0
2022-12-02 09:45:00,95.11,95.22,94.84,94.87,20813.0,86.2552,86.355,86.0103,86.0375,20813.0
2022-12-02 09:50:00,94.89,95.09,94.77,94.88,19088.0,86.0557,86.2371,85.9469,86.0466,19088.0
2022-12-02 09:55:00,94.89,94.99,94.74,94.77,31668.0,86.0557,86.1464,85.9197,85.9469,31668.0
2022-12-02 10:00:00,94.74,94.92,94.69,94.7,47808.0,85.9197,86.0829,85.8743,85.8834,47808.0
2022-12-02 10:05:00,94.72,94.82,94.5,94.82,17007.0,85.9015,85.9922,85.702,85.9922,17007.0
2022-12-02 10:10:00,94.79,94.94,94.74,94.93,34265.0,85.965,86.101,85.9197,86.092,34265.0
2022-12-02 10:15:00,94.94,94.95,94.64,94.69,14717.0,86.101,86.1101,85.829,85.8743,14717.0
2022-12-02 10:20:00,94.69,94.96,94.69,94.89,8044.0,85.8743,86.1192,85.8743,86.0557,8044.0
2022-12-02 10:25:00,94.89,94.98,94.74,94.81,11168.0,86.0557,86.1373,85.9197,85.9831,11168.0
2022-12-02 10:30:00,94.8,94.88,94.72,94.87,11330.0,85.9741,86.0466,85.9015,86.0375,11330.0
2022-12-02 10:35:00,94.93,95.1,94.89,95.08,134753.0,86.092,86.2461,86.0557,86.228,134753.0
2022-12-02 10:40:00,95.1,95.11,94.91,94.98,23926.0,86.2461,86.2552,86.0738,86.1373,23926.0
2022-12-02 10:45:00,95.0,95.26,94.99,95.26,42504.0,86.1554,86.3912,86.1464,86.3912,42504.0
2022-12-02 10:50:00,95.25,95.31,95.07,95.2,329063.0,86.3822,86.4366,86.2189,86.3368,329063.0
2022-12-02 10:55:00,95.19,95.25,95.01,95.17,29661.0,86.3278,86.3822,86.1645,86.3096,29661.0
2022-12-02 11:00:00,95.17,95.17,94.95,95.01,48826.0,86.3096,86.3096,86.1101,86.1645,48826.0
2022-12-02 11:05:00,95.03,95.11,94.86,94.92,63220.0,86.1827,86.2552,86.0285,86.0829,63220.0
2022-12-02 11:10:00,94.92,95.15,94.91,95.12,9623.0,86.0829,86.2915,86.0738,86.2643,9623.0
2022-12-02 11:15:00,95.12,95.15,94.95,94.96,32216.0,86.2643,86.2915,86.1101,86.1192,32216.0
2022-12-02 11:20:00,94.94,95.15,94.94,95.07,10607.0,86.101,86.2915,86.101,86.2189,10607.0
2022-12-02 11:25:00,95.07,95.1,94.99,95.05,12107.0,86.2189,86.2461,86.1464,86.2008,12107.0
2022-12-02 11:30:00,95.03,95.15,94.98,94.99,9648.0,86.1827,86.2915,86.1373,86.1464,9648.0
2022-12-02 11:35:00,95.0,95.03,94.92,94.98,10476.0,86.1554,86.1827,86.0829,86.1373,10476.0
2022-12-02 11:40:00,94.98,95.17,94.98,95.13,16564.0,86.1373,86.3096,86.1373,86.2733,16564.0
2022-12-02 11:45:00,95.13,95.3,95.13,95.15,28225.0,86.2733,86.4275,86.2733,86.2915,28225.0
2022-12-02 11:50:00,95.15,95.23,95.12,95.17,27171.0,86.2915,86.364,86.2643,86.3096,27171.0
2022-12-02 11:55:00,95.16,95.19,95.03,95.03,15503.0,86.3006,86.3278,86.1827,86.1827,15503.0
2022-12-02 12:00:00,95.01,95.05,94.99,95.05,5934.0,86.1645,86.2008,86.1464,86.2008,5934.0
2022-12-02 12:05:00,95.0,95.11,94.97,95.11,18389.0,86.1554,86.2552,86.1282,86.2552,18389.0
2022-12-02 12:10:00,95.1,95.17,95.08,95.17,25080.0,86.2461,86.3096,86.228,86.3096,25080.0
2022-12-02 12:15:00,95.16,95.24,95.09,95.14,14848.0,86.3006,86.3731,86.2371,86.2824,14848.0
2022-12-02 12:20:00,95.13,95.25,95.12,95.18,6744.0,86.2733,86.3822,86.2643,86.3187,6744.0
2022-12-02 12:25:00,95.22,95.26,95.18,95.2,18242.0,86.355,86.3912,86.3187,86.3368,18242.0
2022-12-02 12:30:00,95.23,95.27,95.18,95.19,14215.0,86.364,86.4003,86.3187,86.3278,14215.0
2022-12-02 12:35:00,95.18,95.19,95.05,95.06,8695.0,86.3187,86.3278,86.2008,86.2099,8695.0
2022-12-02 12:40:00,95.06,95.21,95.06,95.19,13240.0,86.2099,86.3459,86.2099,86.3278,13240.0
2022-12-02 12:45:00,95.2,95.2,95.09,95.1,8281.0,86.3368,86.3368,86.2371,86.2461,8281.0
2022-12-02 12:50:00,95.09,95.13,95.05,95.1,39942.0,86.2371,86.2733,86.2008,86.2461,39942.0
2022-12-02 12:55:00,95.08,95.17,94.99,95.01,9721.0,86.228,86.3096,86.1464,86.1645,9721.0
2022-12-02 13:00:00,95.0,95.06,94.95,94.95,10582.0,86.1554,86.2099,86.1101,86.1101,10582.0
2022-12-02 13:05:00,94.99,95.0,94.92,94.94,7812.0,86.1464,86.1554,86.0829,86.101,7812.0
2022-12-02 13:10:00,94.91,94.97,94.9,94.95,7780.0,86.0738,86.1282,86.0648,86.1101,7780.0
2022-12-02 13:15:00,94.93,95.03,94.9,94.94,26731.0,86.092,86.1827,86.0648,86.101,26731.0
2022-12-02 13:20:00,94.94,95.03,94.92,95.03,6873.0,86.101,86.1827,86.0829,86.1827,6873.0
2022-12-02 13:25:00,95.01,95.09,94.98,95.09,5819.0,86.1645,86.2371,86.1373,86.2371,5819.0
2022-12-02 13:30:00,95.11,95.14,95.09,95.13,4920.0,86.2552,86.2824,86.2371,86.2733,4920.0
2022-12-02 13:35:00,95.12,95.15,95.11,95.14,4827.0,86.2643,86.2915,86.2552,86.2824,4827.0
2022-12-02 13:40:00,95.15,95.23,95.15,95.22,6721.0,86.2915,86.364,86.2915,86.355,6721.0
2022-12-02 13:45:00,95.24,95.34,95.24,95.31,10492.0,86.3731,86.4638,86.3731,86.4366,10492.0
2022-12-02 13:50:00,95.3,95.31,95.18,95.19,12419.0,86.4275,86.4366,86.3187,86.3278,12419.0
2022-12-02 13:55:00,95.19,95.22,95.14,95.21,19554.0,86.3278,86.355,86.2824,86.3459,19554.0
2022-12-02 14:00:00,95.21,95.24,95.16,95.21,11395.0,86.3459,86.3731,86.3006,86.3459,11395.0
2022-12-02 14:05:00,95.21,95.22,95.05,95.08,14844.0,86.3459,86.355,86.2008,86.228,14844.0
2022-12-02 14:10:00,95.07,95.18,95.06,95.18,6077.0,86.2189,86.3187,86.2099,86.3187,6077.0
2022-12-02 14:15:00,95.17,95.33,95.17,95.33,7952.0,86.3096,86.4547,86.3096,86.4547,7952.0
2022-12-02 14:20:00,95.33,95.4,95.27,95.34,18898.0,86.4547,86.5182,86.4003,86.4638,18898.0
2022-12-02 14:25:00,95.34,95.35,95.26,95.27,8540.0,86.4638,86.4729,86.3912,86.4003,8540.0
2022-12-02 14:30:00,95.26,95.26,95.17,95.21,7498.0,86.3912,86.3912,86.3096,86.3459,7498.0
2022-12-02 14:35:00,95.2,95.24,95.11,95.17,14924.0,86.3368,86.3731,86.2552,86.3096,14924.0
2022-12-02 14:40:00,95.17,95.17,95.02,95.02,10098.0,86.3096,86.3096,86.1736,86.1736,10098.0
2022-12-02 14:45:00,95.02,95.08,95.0,95.02,18438.0,86.1736,86.228,86.1554,86.1736,18438.0
2022-12-02 14:50:00,95.04,95.05,95.0,95.04,11499.0,86.1917,86.2008,86.1554,86.1917,11499.0
2022-12-02 14:55:00,95.04,95.12,95.04,95.09,18402.0,86.1917,86.2643,86.1917,86.2371,18402.0
2022-12-02 15:00:00,95.11,95.39,95.1,95.37,20184.0,86.2552,86.5091,86.2461,86.491,20184.0
2022-12-02 15:05:00,95.35,95.36,95.22,95.35,26540.0,86.4729,86.4819,86.355,86.4729,26540.0
2022-12-02 15:10:00,95.36,95.36,95.19,95.21,21578.0,86.4819,86.4819,86.3278,86.3459,21578.0
2022-12-02 15:15:00,95.18,95.31,95.13,95.29,27446.0,86.3187,86.4366,86.2733,86.4184,27446.0
2022-12-02 15:20:00,95.29,95.34,95.27,95.29,38581.0,86.4184,86.4638,86.4003,86.4184,38581.0
2022-12-02 15:25:00,95.3,95.3,95.12,95.13,40934.0,86.4275,86.4275,86.2643,86.2733,40934.0
2022-12-02 15:30:00,95.13,95.17,95.05,95.06,47205.0,86.2733,86.3096,86.2008,86.2099,47205.0
2022-12-02 15:35:00,95.06,95.08,94.9,94.95,58486.0,86.2099,86.228,86.0648,86.1101,58486.0
2022-12-02 15:40:00,94.95,95.05,94.94,94.96,46543.0,86.1101,86.2008,86.101,86.1192,46543.0
2022-12-02 15:45:00,94.96,95.0,94.9,94.98,48494.0,86.1192,86.1554,86.0648,86.1373,48494.0
2022-12-02 15:50:00,94.99,95.11,94.96,95.04,73731.0,86.1464,86.2552,86.1192,86.1917,73731.0
2022-12-02 15:55:00,95.03,95.15,95.01,95.12,131675.0,86.1827,86.2915,86.1645,86.2643,131675.0
2022-12-05 09:30:00,94.53,94.8,94.11,94.69,74804.0,85.7292,85.9741,85.3483,85.8743,74804.0
2022-12-05 09:35:00,94.74,94.79,94.59,94.72,19511.0,85.9197,85.965,85.7836,85.9015,19511.0
2022-12-05 09:40:00,94.67,94.93,94.61,94.77,12577.0,85.8562,86.092,85.8018,85.9469,12577.0
2022-12-05 09:45:00,94.7,94.93,94.68,94.85,6785.0,85.8834,86.092,85.8652,86.0194,6785.0
2022-12-05 09:50:00,94.86,94.93,94.76,94.76,8902.0,86.0285,86.092,85.9378,85.9378,8902.0
2022-12-05 09:55:00,94.78,94.81,94.69,94.78,8582.0,85.9559,85.9831,85.8743,85.9559,8582.0
2022-12-05 10:00:00,94.73,94.73,94.51,94.69,26970.0,85.9106,85.9106,85.7111,85.8743,26970.0
2022-12-05 10:05:00,94.67,94.67,94.44,94.45,16144.0,85.8562,85.8562,85.6476,85.6567,16144.0
2022-12-05 10:10:00,94.45,94.58,94.4,94.49,18565.0,85.6567,85.7745,85.6113,85.6929,18565.0
2022-12-05 10:15:00,94.48,94.56,94.35,94.55,15240.0,85.6839,85.7564,85.566,85.7473,15240.0
2022-12-05 10:20:00,94.56,94.57,94.48,94.53,10598.0,85.7564,85.7655,85.6839,85.7292,10598.0
2022-12-05 10:25:00,94.54,94.59,94.46,94.47,11963.0,85.7383,85.7836,85.6657,85.6748,11963.0
2022-12-05 10:30:00,94.46,94.49,94.32,94.46,13341.0,85.6657,85.6929,85.5388,85.6657,13341.0
2022-12-05 10:35:00,94.48,94.6,94.43,94.57,25033.0,85.6839,85.7927,85.6385,85.7655,25033.0
2022-12-05 10:40:00,94.57,94.64,94.52,94.55,9333.0,85.7655,85.829,85.7201,85.7473,9333.0
2022-12-05 10:45:00,94.55,94.68,94.55,94.63,6063.0,85.7473,85.8652,85.7473,85.8199,6063.0
2022-12-05 10:50:00,94.63,94.63,94.53,94.55,6850.0,85.8199,85.8199,85.7292,85.7473,6850.0
2022-12-05 10:55:00,94.57,94.69,94.57,94.64,7848.0,85.7655,85.8743,85.7655,85.829,7848.0
2022-12-05 11:00:00,94.63,94.7,94.55,94.61,8001.0,85.8199,85.8834,85.7473,85.8018,8001.0
2022-12-05 11:05:00,94.61,94.64,94.56,94.64,4276.0,85.8018,85.829,85.7564,85.829,4276.0
2022-12-05 11:10:00,94.62,94.63,94.57,94.6,3988.0,85.8108,85.8199,85.7655,85.7927,3988.0
2022-12-05 11:15:00,94.59,94.6,94.51,94.56,16349.0,85.7836,85.7927,85.7111,85.7564,16349.0
2022-12-05 11:20:00,94.54,94.59,94.51,94.55,11235.0,85.7383,85.7836,85.7111,85.7473,11235.0
2022-12-05 11:25:00,94.56,94.66,94.55,94.65,7937.0,85.7564,85.8471,85.7473,85.838,7937.0
2022-12-05 11:30:00,94.63,94.65,94.53,94.53,16209.0,85.8199,85.838,85.7292,85.7292,16209.0
2022-12-05 11:35:00,94.54,94.7,94.54,94.68,10269.0,85.7383,85.8834,85.7383,85.8652,10269.0
2022-12-05 11:40:00,94.68,94.71,94.65,94.68,5956.0,85.8652,85.8924,85.838,85.8652,5956.0
2022-12-05 11:45:00,94.66,94.68,94.53,94.53,10196.0,85.8471,85.8652,85.7292,85.7292,10196.0
2022-12-05 11:50:00,94.53,94.58,94.49,94.49,10620.0,85.7292,85.7745,85.6929,85.6929,10620.0
2022-12-05 11:55:00,94.48,94.48,94.25,94.25,9486.0,85.6839,85.6839,85.4753,85.4753,9486.0
2022-12-05 12:00:00,94.24,94.26,94.17,94.19,9323.0,85.4662,85.4843,85.4027,85.4209,9323.0
2022-12-05 12:05:00,94.2,94.26,94.18,94.23,3875.0,85.4299,85.4843,85.4118,85.4571,3875.0
2022-12-05 12:10:00,94.25,94.29,94.23,94.27,6303.0,85.4753,85.5115,85.4571,85.4934,6303.0
2022-12-05 12:15:00,94.28,94.33,94.28,94.31,5364.0,85.5025,85.5478,85.5025,85.5297,5364.0
2022-12-05 12:20:00,94.3,94.43,94.3,94.41,7294.0,85.5206,85.6385,85.5206,85.6204,7294.0
2022-12-05 12:25:00,94.41,94.42,94.31,94.36,8259.0,85.6204,85.6294,85.5297,85.575,8259.0
2022-12-05 12:30:00,94.35,94.37,94.24,94.27,9993.0,85.566,85.5841,85.4662,85.4934,9993.0
2022-12-05 12:35:00,94.27,94.3,94.21,94.22,18908.0,85.4934,85.5206,85.439,85.4481,18908.0
2022-12-05 12:40:00,94.22,94.22,94.12,94.14,14347.0,85.4481,85.4481,85.3574,85.3755,14347.0
2022-12-05 12:45:00,94.12,94.27,94.12,94.23,11496.0,85.3574,85.4934,85.3574,85.4571,11496.0
2022-12-05 12:50:00,94.23,94.25,94.12,94.12,13408.0,85.4571,85.4753,85.3574,85.3574,13408.0
2022-12-05 12:55:00,94.11,94.21,94.11,94.14,11629.0,85.3483,85.439,85.3483,85.3755,11629.0
2022-12-05 13:00:00,94.13,94.2,94.13,94.19,10387.0,85.3664,85.4299,85.3664,85.4209,10387.0
2022-12-05 13:05:00,94.19,94.22,94.17,94.21,6843.0,85.4209,85.4481,85.4027,85.439,6843.0
2022-12-05 13:10:00,94.23,94.33,94.18,94.3,7873.0,85.4571,85.5478,85.4118,85.5206,7873.0
2022-12-05 13:15:00,94.31,94.5,94.29,94.5,7621.0,85.5297,85.702,85.5115,85.702,7621.0
2022-12-05 13:20:00,94.5,94.51,94.44,94.47,8862.0,85.702,85.7111,85.6476,85.6748,8862.0
2022-12-05 13:25:00,94.46,94.5,94.44,94.5,8343.0,85.6657,85.702,85.6476,85.702,8343.0
2022-12-05 13:30:00,94.52,94.56,94.51,94.53,5628.0,85.7201,85.7564,85.7111,85.7292,5628.0
2022-12-05 13:35:00,94.54,94.55,94.44,94.51,10095.0,85.7383,85.7473,85.6476,85.7111,10095.0
2022-12-05 13:40:00,94.51,94.52,94.4,94.45,11491.0,85.7111,85.7201,85.6113,85.6567,11491.0
2022-12-05 13:45:00,94.43,94.43,94.37,94.38,6267.0,85.6385,85.6385,85.5841,85.5932,6267.0
2022-12-05 13:50:00,94.39,94.41,94.33,94.37,7691.0,85.6022,85.6204,85.5478,85.5841,7691.0
2022-12-05 13:55:00,94.37,94.37,94.27,94.28,9446.0,85.5841,85.5841,85.4934,85.5025,9446.0
2022-12-05 14:00:00,94.29,94.34,94.28,94.29,13147.0,85.5115,85.5569,85.5025,85.5115,13147.0
2022-12-05 14:05:00,94.29,94.33,94.25,94.31,12080.0,85.5115,85.5478,85.4753,85.5297,12080.0
2022-12-05 14:10:00,94.31,94.41,94.3,94.39,12559.0,85.5297,85.6204,85.5206,85.6022,12559.0
2022-12-05 14:15:00,94.39,94.4,94.34,94.38,15303.0,85.6022,85.6113,85.5569,85.5932,15303.0
2022-12-05 14:20:00,94.37,94.41,94.22,94.22,23980.0,85.5841,85.6204,85.4481,85.4481,23980.0
2022-12-05 14:25:00,94.22,94.3,94.21,94.25,12221.0,85.4481,85.5206,85.439,85.4753,12221.0
2022-12-05 14:30:00,94.24,94.26,94.19,94.26,9141.0,85.4662,85.4843,85.4209,85.4843,9141.0
2022-12-05 14:35:00,94.25,94.31,94.23,94.25,14989.0,85.4753,85.5297,85.4571,85.4753,14989.0
2022-12-05 14:40:00,94.25,94.26,94.15,94.19,11182.0,85.4753,85.4843,85.3846,85.4209,11182.0
2022-12-05 14:45:00,94.18,94.24,94.11,94.23,13543.0,85.4118,85.4662,85.3483,85.4571,13543.0
2022-12-05 14:50:00,94.24,94.34,94.24,94.33,8331.0,85.4662,85.5569,85.4662,85.5478,8331.0
2022-12-05 14:55:00,94.32,94.44,94.31,94.41,11397.0,85.5388,85.6476,85.5297,85.6204,11397.0
2022-12-05 15:00:00,94.41,94.52,94.38,94.51,36840.0,85.6204,85.7201,85.5932,85.7111,36840.0
2022-12-05 15:05:00,94.51,94.53,94.42,94.45,16692.0,85.7111,85.7292,85.6294,85.6567,16692.0
2022-12-05 15:10:00,94.42,94.45,94.35,94.45,12403.0,85.6294,85.6567,85.566,85.6567,12403.0
2022-12-05 15:15:00,94.43,94.49,94.4,94.49,7697.0,85.6385,85.6929,85.6113,85.6929,7697.0
2022-12-05 15:20:00,94.5,94.61,94.48,94.59,12521.0,85.702,85.8018,85.6839,85.7836,12521.0
2022-12-05 15:25:00,94.6,94.61,94.48,94.51,16038.0,85.7927,85.8018,85.6839,85.7111,16038.0
2022-12-05 15:30:00,94.51,94.7,94.5,94.69,27617.0,85.7111,85.8834,85.702,85.8743,27617.0
2022-12-05 15:35:00,94.7,94.75,94.66,94.66,21931.0,85.8834,85.9287,85.8471,85.8471,21931.0
2022-12-05 15:40:00,94.68,94.7,94.62,94.68,19689.0,85.8652,85.8834,85.8108,85.8652,19689.0
2022-12-05 15:45:00,94.66,94.68,94.59,94.64,26026.0,85.8471,85.8652,85.7836,85.829,26026.0
2022-12-05 15:50:00,94.64,94.77,94.53,94.67,100540.0,85.829,85.9469,85.7292,85.8562,100540.0
2022-12-05 15:55:00,94.61,94.67,94.48,94.53,229797.0,85.8018,85.8562,85.6839,85.7292,229797.0
2022-12-06 09:30:00,94.34,94.81,94.21,94.78,43451.0,85.5569,85.9831,85.439,85.9559,43451.0
2022-12-06 09:35:00,94.79,95.12,94.77,95.07,35216.0,85.965,86.2643,85.9469,86.2189,35216.0
2022-12-06 09:40:00,95.09,95.31,95.07,95.18,34036.0,86.2371,86.4366,86.2189,86.3187,34036.0
2022-12-06 09:45:00,95.17,95.26,95.05,95.25,46634.0,86.3096,86.3912,86.2008,86.3822,46634.0
2022-12-06 09:50:00,95.25,95.32,95.08,95.09,22078.0,86.3822,86.4457,86.228,86.2371,22078.0
2022-12-06 09:55:00,95.13,95.13,94.97,95.11,16844.0,86.2733,86.2733,86.1282,86.2552,16844.0
2022-12-06 10:00:00,95.11,95.26,95.1,95.23,38231.0,86.2552,86.3912,86.2461,86.364,38231.0
2022-12-06 10:05:00,95.23,95.23,95.06,95.15,48173.0,86.364,86.364,86.2099,86.2915,48173.0
2022-12-06 10:10:00,95.15,95.21,95.09,95.2,40358.0,86.2915,86.3459,86.2371,86.3368,40358.0
2022-12-06 10:15:00,95.21,95.48,95.15,95.47,26158.0,86.3459,86.5908,86.2915,86.5817,26158.0
2022-12-06 10:20:00,95.46,95.49,95.28,95.33,15021.0,86.5726,86.5998,86.4094,86.4547,15021.0
2022-12-06 10:25:00,95.32,95.33,95.14,95.22,22034.0,86.4457,86.4547,86.2824,86.355,22034.0
2022-12-06 10:30:00,95.21,95.3,95.19,95.21,27926.0,86.3459,86.4275,86.3278,86.3459,27926.0
2022-12-06 10:35:00,95.21,95.35,95.11,95.31,37218.0,86.3459,86.4729,86.2552,86.4366,37218.0
2022-12-06 10:40:00,95.31,95.47,95.27,95.47,18153.0,86.4366,86.5817,86.4003,86.5817,18153.0
2022-12-06 10:45:00,95.45,95.66,95.45,95.59,23559.0,86.5636,86.754,86.5636,86.6905,23559.0
2022-12-06 10:50:00,95.59,95.64,95.54,95.57,21623.0,86.6905,86.7359,86.6452,86.6724,21623.0
2022-12-06 10:55:00,95.56,95.57,95.43,95.54,18838.0,86.6633,86.6724,86.5454,86.6452,18838.0
2022-12-06 11:00:00,95.56,95.73,95.54,95.7,18388.0,86.6633,86.8175,86.6452,86.7903,18388.0
2022-12-06 11:05:00,95.7,95.73,95.59,95.66,29016.0,86.7903,86.8175,86.6905,86.754,29016.0
2022-12-06 11:10:00,95.67,95.84,95.64,95.7,34711.0,86.7631,86.9172,86.7359,86.7903,34711.0
2022-12-06 11:15:00,95.69,95.78,95.6,95.77,30842.0,86.7812,86.8628,86.6996,86.8538,30842.0
2022-12-06 11:20:00,95.76,95.84,95.66,95.77,30169.0,86.8447,86.9172,86.754,86.8538,30169.0
2022-12-06 11:25:00,95.76,95.85,95.67,95.69,22834.0,86.8447,86.9263,86.7631,86.7812,22834.0
2022-12-06 11:30:00,95.67,95.67,95.5,95.5,35803.0,86.7631,86.7631,86.6089,86.6089,35803.0
2022-12-06 11:35:00,95.5,95.59,95.41,95.41,63657.0,86.6089,86.6905,86.5273,86.5273,63657.0
2022-12-06 11:40:00,95.4,95.6,95.36,95.6,21190.0,86.5182,86.6996,86.4819,86.6996,21190.0
2022-12-06 11:45:00,95.59,95.66,95.52,95.55,16279.0,86.6905,86.754,86.627,86.6542,16279.0
2022-12-06 11:50:00,95.51,95.55,95.49,95.5,35158.0,86.618,86.6542,86.5998,86.6089,35158.0
2022-12-06 11:55:00,95.5,95.55,95.41,95.5,45096.0,86.6089,86.6542,86.5273,86.6089,45096.0
2022-12-06 12:00:00,95.5,95.59,95.49,95.53,17989.0,86.6089,86.6905,86.5998,86.6361,17989.0
2022-12-06 12:05:00,95.55,95.63,95.5,95.54,16245.0,86.6542,86.7268,86.6089,86.6452,16245.0
2022-12-06 12:10:00,95.54,95.62,95.52,95.61,23836.0,86.6452,86.7177,86.627,86.7087,23836.0
2022-12-06 12:15:00,95.62,95.66,95.51,95.59,44143.0,86.7177,86.754,86.618,86.6905,44143.0
2022-12-06 12:20:00,95.59,95.65,95.57,95.59,19231.0,86.6905,86.7449,86.6724,86.6905,19231.0
2022-12-06 12:25:00,95.59,95.64,95.55,95.6,87987.0,86.6905,86.7359,86.6542,86.6996,87987.0
2022-12-06 12:30:00,95.61,95.66,95.55,95.63,9156.0,86.7087,86.754,86.6542,86.7268,9156.0
2022-12-06 12:35:00,95.64,95.68,95.59,95.67,27915.0,86.7359,86.7721,86.6905,86.7631,27915.0
2022-12-06 12:40:00,95.68,95.73,95.64,95.72,12735.0,86.7721,86.8175,86.7359,86.8084,12735.0
2022-12-06 12:45:00,95.7,95.73,95.64,95.73,12326.0,86.7903,86.8175,86.7359,86.8175,12326.0
2022-12-06 12:50:00,95.72,95.9,95.71,95.9,32423.0,86.8084,86.9717,86.7993,86.9717,32423.0
2022-12-06 12:55:00,95.9,95.95,95.76,95.78,70971.0,86.9717,87.017,86.8447,86.8628,70971.0
2022-12-06 13:00:00,95.77,95.77,95.65,95.7,18263.0,86.8538,86.8538,86.7449,86.7903,18263.0
2022-12-06 13:05:00,95.69,95.77,95.69,95.73,21860.0,86.7812,86.8538,86.7812,86.8175,21860.0
2022-12-06 13:10:00,95.71,95.73,95.64,95.73,18350.0,86.7993,86.8175,86.7359,86.8175,18350.0
2022-12-06 13:15:00,95.73,95.76,95.7,95.7,10548.0,86.8175,86.8447,86.7903,86.7903,10548.0
2022-12-06 13:20:00,95.69,95.74,95.68,95.69,12688.0,86.7812,86.8266,86.7721,86.7812,12688.0
2022-12-06 13:25:00,95.68,95.75,95.67,95.72,35692.0,86.7721,86.8356,86.7631,86.8084,35692.0
2022-12-06 13:30:00,95.71,95.76,95.67,95.68,26909.0,86.7993,86.8447,86.7631,86.7721,26909.0
2022-12-06 13:35:00,95.68,95.74,95.66,95.7,34054.0,86.7721,86.8266,86.754,86.7903,34054.0
2022-12-06 13:40:00,95.7,95.79,95.69,95.75,27174.0,86.7903,86.8719,86.7812,86.8356,27174.0
2022-12-06 13:45:00,95.75,95.82,95.74,95.8,15885.0,86.8356,86.8991,86.8266,86.881,15885.0
2022-12-06 13:50:00,95.81,95.83,95.79,95.81,25302.0,86.89,86.9082,86.8719,86.89,25302.0
2022-12-06 13:55:00,95.8,95.9,95.79,95.9,19119.0,86.881,86.9717,86.8719,86.9717,19119.0
2022-12-06 14:00:00,95.91,95.98,95.89,95.97,59636.0,86.9807,87.0442,86.9626,87.0351,59636.0
2022-12-06 14:05:00,95.96,96.03,95.89,95.98,23508.0,87.0261,87.0896,86.9626,87.0442,23508.0
2022-12-06 14:10:00,95.97,96.0,95.9,96.0,18162.0,87.0351,87.0623,86.9717,87.0623,18162.0
2022-12-06 14:15:00,95.98,96.01,95.94,96.0,14172.0,87.0442,87.0714,87.0079,87.0623,14172.0
2022-12-06 14:20:00,96.0,96.06,95.99,96.05,16263.0,87.0623,87.1168,87.0533,87.1077,16263.0
2022-12-06 14:25:00,96.04,96.05,95.95,96.0,24941.0,87.0986,87.1077,87.017,87.0623,24941.0
2022-12-06 14:30:00,96.0,96.04,95.99,96.03,11722.0,87.0623,87.0986,87.0533,87.0896,11722.0
2022-12-06 14:35:00,96.02,96.04,96.0,96.01,13356.0,87.0805,87.0986,87.0623,87.0714,13356.0
2022-12-06 14:40:00,96.03,96.08,95.99,96.06,8972.0,87.0896,87.1349,87.0533,87.1168,8972.0
2022-12-06 14:45:00,96.06,96.09,96.01,96.07,18307.0,87.1168,87.144,87.0714,87.1258,18307.0
2022-12-06 14:50:00,96.06,96.17,96.04,96.16,12391.0,87.1168,87.2165,87.0986,87.2074,12391.0
2022-12-06 14:55:00,96.15,96.18,96.11,96.15,19296.0,87.1984,87.2256,87.1621,87.1984,19296.0
2022-12-06 15:00:00,96.15,96.25,96.15,96.2,22136.0,87.1984,87.2891,87.1984,87.2437,22136.0
2022-12-06 15:05:00,96.22,96.39,96.21,96.37,42013.0,87.2619,87.416,87.2528,87.3979,42013.0
2022-12-06 15:10:00,96.37,96.44,96.27,96.38,46539.0,87.3979,87.4614,87.3072,87.407,46539.0
2022-12-06 15:15:00,96.39,96.57,96.39,96.53,47646.0,87.416,87.5793,87.416,87.543,47646.0
2022-12-06 15:20:00,96.53,96.62,96.47,96.61,64802.0,87.543,87.6246,87.4886,87.6156,64802.0
2022-12-06 15:25:00,96.61,96.64,96.53,96.54,48857.0,87.6156,87.6428,87.543,87.5521,48857.0
2022-12-06 15:30:00,96.54,96.59,96.41,96.55,76248.0,87.5521,87.5974,87.4342,87.5611,76248.0
2022-12-06 15:35:00,96.56,96.56,96.41,96.54,74099.0,87.5702,87.5702,87.4342,87.5521,74099.0
2022-12-06 15:40:00,96.54,96.59,96.44,96.5,64935.0,87.5521,87.5974,87.4614,87.5158,64935.0
2022-12-06 15:45:00,96.49,96.52,96.39,96.42,75823.0,87.5067,87.5339,87.416,87.4432,75823.0
2022-12-06 15:50:00,96.43,96.54,96.39,96.44,118331.0,87.4523,87.5521,87.416,87.4614,118331.0
2022-12-06 15:55:00,96.45,96.5,96.3,96.36,214253.0,87.4705,87.5158,87.3344,87.3888,214253.0
2022-12-07 09:30:00,97.55,97.65,97.26,97.26,177696.0,88.468,88.5587,88.205,88.205,177696.0
2022-12-07 09:35:00,97.29,97.45,97.18,97.39,78233.0,88.2322,88.3773,88.1325,88.3229,78233.0
2022-12-07 09:40:00,97.41,97.85,97.28,97.79,54159.0,88.3411,88.7401,88.2232,88.6857,54159.0
2022-12-07 09:45:00,97.8,97.88,97.39,97.41,56635.0,88.6948,88.7673,88.3229,88.3411,56635.0
2022-12-07 09:50:00,97.43,97.53,97.24,97.46,31977.0,88.3592,88.4499,88.1869,88.3864,31977.0
2022-12-07 09:55:00,97.5,97.7,97.39,97.44,48690.0,88.4227,88.6041,88.3229,88.3683,48690.0
2022-12-07 10:00:00,97.44,97.63,97.39,97.61,28912.0,88.3683,88.5406,88.3229,88.5225,28912.0
2022-12-07 10:05:00,97.61,97.71,97.53,97.61,18734.0,88.5225,88.6131,88.4499,88.5225,18734.0
2022-12-07 10:10:00,97.61,97.62,97.37,97.55,33350.0,88.5225,88.5315,88.3048,88.468,33350.0
2022-12-07 10:15:00,97.54,97.69,97.5,97.63,20794.0,88.459,88.595,88.4227,88.5406,20794.0
2022-12-07 10:20:00,97.64,97.74,97.61,97.73,24088.0,88.5497,88.6404,88.5225,88.6313,24088.0
2022-12-07 10:25:00,97.75,98.17,97.69,98.16,86916.0,88.6494,89.0303,88.595,89.0212,86916.0
2022-12-07 10:30:00,98.18,98.32,97.96,97.98,100086.0,89.0394,89.1664,88.8399,88.858,100086.0
2022-12-07 10:35:00,97.98,98.14,97.94,98.04,101135.0,88.858,89.0031,88.8217,88.9124,101135.0
2022-12-07 10:40:00,98.02,98.15,97.95,98.1,49423.0,88.8943,89.0122,88.8308,88.9668,49423.0
2022-12-07 10:45:00,98.11,98.31,98.1,98.31,48741.0,88.9759,89.1573,88.9668,89.1573,48741.0
2022-12-07 10:50:00,98.31,98.53,98.25,98.45,78346.0,89.1573,89.3568,89.1029,89.2842,78346.0
2022-12-07 10:55:00,98.46,98.6,98.43,98.49,42986.0,89.2933,89.4203,89.2661,89.3205,42986.0
2022-12-07 11:00:00,98.51,98.64,98.51,98.62,64348.0,89.3387,89.4566,89.3387,89.4384,64348.0
2022-12-07 11:05:00,98.61,98.62,98.32,98.45,58077.0,89.4294,89.4384,89.1664,89.2842,58077.0
2022-12-07 11:10:00,98.46,98.46,98.13,98.19,63972.0,89.2933,89.2933,88.994,89.0485,63972.0
2022-12-07 11:15:00,98.2,98.31,98.19,98.19,50989.0,89.0575,89.1573,89.0485,89.0485,50989.0
2022-12-07 11:20:00,98.21,98.24,97.85,98.0,76383.0,89.0666,89.0938,88.7401,88.8761,76383.0
2022-12-07 11:25:00,98.0,98.04,97.86,98.04,92159.0,88.8761,88.9124,88.7492,88.9124,92159.0
2022-12-07 11:30:00,98.04,98.05,97.84,97.92,33902.0,88.9124,88.9215,88.731,88.8036,33902.0
2022-12-07 11:35:00,97.92,98.03,97.92,97.98,42163.0,88.8036,88.9034,88.8036,88.858,42163.0
2022-12-07 11:40:00,97.95,98.0,97.89,97.92,55461.0,88.8308,88.8761,88.7764,88.8036,55461.0
2022-12-07 11:45:00,97.91,97.91,97.75,97.77,31973.0,88.7945,88.7945,88.6494,88.6676,31973.0
2022-12-07 11:50:00,97.75,97.76,97.56,97.59,23201.0,88.6494,88.6585,88.4771,88.5043,23201.0
2022-12-07 11:55:00,97.55,97.75,97.55,97.75,23377.0,88.468,88.6494,88.468,88.6494,23377.0
2022-12-07 12:00:00,97.76,97.76,97.6,97.64,33512.0,88.6585,88.6585,88.5134,88.5497,33512.0
2022-12-07 12:05:00,97.65,97.72,97.55,97.58,24610.0,88.5587,88.6222,88.468,88.4952,24610.0
2022-12-07 12:10:00,97.57,97.58,97.37,97.46,40889.0,88.4862,88.4952,88.3048,88.3864,40889.0
2022-12-07 12:15:00,97.47,97.55,97.25,97.25,29084.0,88.3955,88.468,88.196,88.196,29084.0
2022-12-07 12:20:00,97.25,97.41,97.25,97.27,30566.0,88.196,88.3411,88.196,88.2141,30566.0
2022-12-07 12:25:00,97.28,97.43,97.28,97.38,26374.0,88.2232,88.3592,88.2232,88.3139,26374.0
2022-12-07 12:30:00,97.38,97.46,97.34,97.39,58798.0,88.3139,88.3864,88.2776,88.3229,58798.0
2022-12-07 12:35:00,97.39,97.44,97.31,97.32,49213.0,88.3229,88.3683,88.2504,88.2595,49213.0
2022-12-07 12:40:00,97.31,97.55,97.3,97.51,24058.0,88.2504,88.468,88.2413,88.4318,24058.0
2022-12-07 12:45:00,97.52,97.66,97.49,97.62,26632.0,88.4408,88.5678,88.4136,88.5315,26632.0
2022-12-07 12:50:00,97.62,97.68,97.59,97.61,35718.0,88.5315,88.5859,88.5043,88.5225,35718.0
2022-12-07 12:55:00,97.59,97.62,97.53,97.58,20572.0,88.5043,88.5315,88.4499,88.4952,20572.0
2022-12-07 13:00:00,97.58,97.65,97.5,97.5,106295.0,88.4952,88.5587,88.4227,88.4227,106295.0
2022-12-07 13:05:00,97.5,97.6,97.46,97.56,99846.0,88.4227,88.5134,88.3864,88.4771,99846.0
2022-12-07 13:10:00,97.58,97.78,97.55,97.74,31023.0,88.4952,88.6766,88.468,88.6404,31023.0
2022-12-07 13:15:00,97.73,97.96,97.73,97.93,194929.0,88.6313,88.8399,88.6313,88.8127,194929.0
2022-12-07 13:20:00,97.93,97.96,97.79,97.84,86793.0,88.8127,88.8399,88.6857,88.731,86793.0
2022-12-07 13:25:00,97.85,97.88,97.79,97.82,30314.0,88.7401,88.7673,88.6857,88.7129,30314.0
2022-12-07 13:30:00,97.83,97.84,97.76,97.78,47643.0,88.722,88.731,88.6585,88.6766,47643.0
2022-12-07 13:35:00,97.77,97.77,97.58,97.66,37938.0,88.6676,88.6676,88.4952,88.5678,37938.0
2022-12-07 13:40:00,97.65,97.76,97.64,97.75,29172.0,88.5587,88.6585,88.5497,88.6494,29172.0
2022-12-07 13:45:00,97.72,97.78,97.64,97.68,23874.0,88.6222,88.6766,88.5497,88.5859,23874.0
2022-12-07 13:50:00,97.67,97.68,97.59,97.66,33604.0,88.5769,88.5859,88.5043,88.5678,33604.0
2022-12-07 13:55:00,97.65,97.66,97.52,97.55,34839.0,88.5587,88.5678,88.4408,88.468,34839.0
2022-12-07 14:00:00,97.53,97.58,97.42,97.46,32557.0,88.4499,88.4952,88.3501,88.3864,32557.0
2022-12-07 14:05:00,97.45,97.49,97.36,97.4,69319.0,88.3773,88.4136,88.2957,88.332,69319.0
2022-12-07 14:10:00,97.4,97.42,97.3,97.42,47626.0,88.332,88.3501,88.2413,88.3501,47626.0
2022-12-07 14:15:00,97.42,97.46,97.3,97.3,17987.0,88.3501,88.3864,88.2413,88.2413,17987.0
2022-12-07 14:20:00,97.3,97.35,97.26,97.32,62493.0,88.2413,88.2867,88.205,88.2595,62493.0
2022-12-07 14:25:00,97.32,97.34,97.24,97.28,58850.0,88.2595,88.2776,88.1869,88.2232,58850.0
2022-12-07 14:30:00,97.28,97.42,97.24,97.38,44151.0,88.2232,88.3501,88.1869,88.3139,44151.0
2022-12-07 14:35:00,97.38,97.41,97.33,97.4,93335.0,88.3139,88.3411,88.2685,88.332,93335.0
2022-12-07 14:40:00,97.4,97.5,97.25,97.31,41928.0,88.332,88.4227,88.196,88.2504,41928.0
2022-12-07 14:45:00,97.31,97.31,97.17,97.18,84569.0,88.2504,88.2504,88.1234,88.1325,84569.0
2022-12-07 14:50:00,97.17,97.17,97.05,97.05,20272.0,88.1234,88.1234,88.0146,88.0146,20272.0
2022-12-07 14:55:00,97.05,97.06,96.94,96.98,22028.0,88.0146,88.0237,87.9148,87.9511,22028.0
2022-12-07 15:00:00,96.98,97.04,96.88,96.88,33230.0,87.9511,88.0055,87.8604,87.8604,33230.0
2022-12-07 15:05:00,96.86,96.87,96.54,96.55,21876.0,87.8423,87.8513,87.5521,87.5611,21876.0
2022-12-07 15:10:00,96.56,96.6,96.49,96.53,18764.0,87.5702,87.6065,87.5067,87.543,18764.0
2022-12-07 15:15:00,96.53,96.56,96.33,96.4,28323.0,87.543,87.5702,87.3616,87.4251,28323.0
2022-12-07 15:20:00,96.41,96.43,96.27,96.42,36395.0,87.4342,87.4523,87.3072,87.4432,36395.0
2022-12-07 15:25:00,96.41,96.45,96.31,96.4,47149.0,87.4342,87.4705,87.3435,87.4251,47149.0
2022-12-07 15:30:00,96.4,96.49,96.39,96.4,54789.0,87.4251,87.5067,87.416,87.4251,54789.0
2022-12-07 15:35:00,96.4,96.67,96.28,96.66,62870.0,87.4251,87.67,87.3163,87.6609,62870.0
2022-12-07 15:40:00,96.66,96.72,96.52,96.64,60965.0,87.6609,87.7153,87.5339,87.6428,60965.0
2022-12-07 15:45:00,96.63,96.7,96.59,96.65,57965.0,87.6337,87.6972,87.5974,87.6518,57965.0
2022-12-07 15:50:00,96.64,96.79,96.64,96.76,116158.0,87.6428,87.7788,87.6428,87.7516,116158.0
2022-12-07 15:55:00,96.76,96.93,96.66,96.66,304954.0,87.7516,87.9058,87.6609,87.6609,304954.0
2022-12-08 09:30:00,96.53,96.74,96.35,96.74,108073.0,87.543,87.7335,87.3798,87.7335,108073.0
2022-12-08 09:35:00,96.76,96.9,96.64,96.7,17504.0,87.7516,87.8786,87.6428,87.6972,17504.0
2022-12-08 09:40:00,96.74,96.8,96.57,96.67,71312.0,87.7335,87.7879,87.5793,87.67,71312.0
2022-12-08 09:45:00,96.63,96.77,96.59,96.7,44283.0,87.6337,87.7607,87.5974,87.6972,44283.0
2022-12-08 09:50:00,96.68,96.91,96.59,96.84,59782.0,87.679,87.8876,87.5974,87.8241,59782.0
2022-12-08 09:55:00,96.83,97.13,96.8,97.07,34156.0,87.8151,88.0871,87.7879,88.0327,34156.0
2022-12-08 10:00:00,97.08,97.17,96.92,97.14,61230.0,88.0418,88.1234,87.8967,88.0962,61230.0
2022-12-08 10:05:00,97.14,97.3,97.14,97.29,16495.0,88.0962,88.2413,88.0962,88.2322,16495.0
2022-12-08 10:10:00,97.31,97.32,97.11,97.15,25477.0,88.2504,88.2595,88.069,88.1053,25477.0
2022-12-08 10:15:00,97.17,97.3,97.15,97.23,24883.0,88.1234,88.2413,88.1053,88.1778,24883.0
2022-12-08 10:20:00,97.26,97.51,97.26,97.5,28647.0,88.205,88.4318,88.205,88.4227,28647.0
2022-12-08 10:25:00,97.5,97.79,97.48,97.76,54928.0,88.4227,88.6857,88.4046,88.6585,54928.0
2022-12-08 10:30:00,97.8,97.83,97.59,97.68,91091.0,88.6948,88.722,88.5043,88.5859,91091.0
2022-12-08 10:35:00,97.69,97.72,97.59,97.63,28855.0,88.595,88.6222,88.5043,88.5406,28855.0
2022-12-08 10:40:00,97.64,97.7,97.41,97.56,28418.0,88.5497,88.6041,88.3411,88.4771,28418.0
2022-12-08 10:45:00,97.56,97.71,97.56,97.59,37498.0,88.4771,88.6131,88.4771,88.5043,37498.0
2022-12-08 10:50:00,97.59,97.78,97.58,97.77,36465.0,88.5043,88.6766,88.4952,88.6676,36465.0
2022-12-08 10:55:00,97.78,98.01,97.78,98.0,49571.0,88.6766,88.8852,88.6766,88.8761,49571.0
2022-12-08 11:00:00,98.02,98.05,97.91,97.98,63371.0,88.8943,88.9215,88.7945,88.858,63371.0
2022-12-08 11:05:00,97.98,97.98,97.79,97.84,21136.0,88.858,88.858,88.6857,88.731,21136.0
2022-12-08 11:10:00,97.83,97.86,97.8,97.84,17431.0,88.722,88.7492,88.6948,88.731,17431.0
2022-12-08 11:15:00,97.84,97.85,97.58,97.61,28290.0,88.731,88.7401,88.4952,88.5225,28290.0
2022-12-08 11:20:00,97.63,97.79,97.57,97.75,21259.0,88.5406,88.6857,88.4862,88.6494,21259.0
2022-12-08 11:25:00,97.74,97.91,97.71,97.84,26958.0,88.6404,88.7945,88.6131,88.731,26958.0
2022-12-08 11:30:00,97.84,97.91,97.8,97.86,21960.0,88.731,88.7945,88.6948,88.7492,21960.0
2022-12-08 11:35:00,97.86,97.94,97.79,97.93,15797.0,88.7492,88.8217,88.6857,88.8127,15797.0
2022-12-08 11:40:00,97.95,97.97,97.8,97.8,66484.0,88.8308,88.8489,88.6948,88.6948,66484.0
2022-12-08 11:45:00,97.77,97.77,97.68,97.7,15105.0,88.6676,88.6676,88.5859,88.6041,15105.0
2022-12-08 11:50:00,97.7,97.77,97.63,97.66,18054.0,88.6041,88.6676,88.5406,88.5678,18054.0
2022-12-08 11:55:00,97.66,97.67,97.53,97.58,16533.0,88.5678,88.5769,88.4499,88.4952,16533.0
2022-12-08 12:00:00,97.58,97.82,97.58,97.81,22266.0,88.4952,88.7129,88.4952,88.7038,22266.0
2022-12-08 12:05:00,97.82,97.9,97.73,97.88,58000.0,88.7129,88.7855,88.6313,88.7673,58000.0
2022-12-08 12:10:00,97.9,97.99,97.89,97.92,48349.0,88.7855,88.8671,88.7764,88.8036,48349.0
2022-12-08 12:15:00,97.91,97.92,97.83,97.91,21307.0,88.7945,88.8036,88.722,88.7945,21307.0
2022-12-08 12:20:00,97.9,98.01,97.84,98.01,26777.0,88.7855,88.8852,88.731,88.8852,26777.0
2022-12-08 12:25:00,98.01,98.07,97.96,98.01,17221.0,88.8852,88.9396,88.8399,88.8852,17221.0
2022-12-08 12:30:00,98.01,98.29,98.0,98.23,86973.0,88.8852,89.1391,88.8761,89.0847,86973.0
2022-12-08 12:35:00,98.24,98.24,98.08,98.2,28427.0,89.0938,89.0938,88.9487,89.0575,28427.0
2022-12-08 12:40:00,98.21,98.22,98.09,98.1,29789.0,89.0666,89.0757,88.9578,88.9668,29789.0
2022-12-08 12:45:00,98.1,98.13,97.99,98.05,29337.0,88.9668,88.994,88.8671,88.9215,29337.0
2022-12-08 12:50:00,98.04,98.07,97.97,97.99,40020.0,88.9124,88.9396,88.8489,88.8671,40020.0
2022-12-08 12:55:00,97.98,98.05,97.93,97.93,16889.0,88.858,88.9215,88.8127,88.8127,16889.0
2022-12-08 13:00:00,97.93,97.98,97.91,97.91,13307.0,88.8127,88.858,88.7945,88.7945,13307.0
2022-12-08 13:05:00,97.92,97.97,97.86,97.95,17523.0,88.8036,88.8489,88.7492,88.8308,17523.0
2022-12-08 13:10:00,97.94,97.94,97.8,97.83,13302.0,88.8217,88.8217,88.6948,88.722,13302.0
2022-12-08 13:15:00,97.85,97.87,97.77,97.84,11274.0,88.7401,88.7582,88.6676,88.731,11274.0
2022-12-08 13:20:00,97.83,97.89,97.8,97.88,8589.0,88.722,88.7764,88.6948,88.7673,8589.0
2022-12-08 13:25:00,97.87,97.92,97.84,97.88,13769.0,88.7582,88.8036,88.731,88.7673,13769.0
2022-12-08 13:30:00,97.91,97.95,97.89,97.93,10437.0,88.7945,88.8308,88.7764,88.8127,10437.0
2022-12-08 13:35:00,97.93,98.0,97.91,97.96,10582.0,88.8127,88.8761,88.7945,88.8399,10582.0
2022-12-08 13:40:00,97.98,98.08,97.97,98.06,21047.0,88.858,88.9487,88.8489,88.9306,21047.0
2022-12-08 13:45:00,98.07,98.13,98.04,98.09,29059.0,88.9396,88.994,88.9124,88.9578,29059.0
2022-12-08 13:50:00,98.13,98.15,98.0,98.02,8680.0,88.994,89.0122,88.8761,88.8943,8680.0
2022-12-08 13:55:00,98.0,98.03,97.94,97.98,10152.0,88.8761,88.9034,88.8217,88.858,10152.0
2022-12-08 14:00:00,97.98,97.99,97.82,97.82,14666.0,88.858,88.8671,88.7129,88.7129,14666.0
2022-12-08 14:05:00,97.81,97.84,97.68,97.76,12116.0,88.7038,88.731,88.5859,88.6585,12116.0
2022-12-08 14:10:00,97.76,97.84,97.67,97.81,12949.0,88.6585,88.731,88.5769,88.7038,12949.0
2022-12-08 14:15:00,97.8,97.92,97.8,97.88,11565.0,88.6948,88.8036,88.6948,88.7673,11565.0
2022-12-08 14:20:00,97.88,97.91,97.83,97.85,17932.0,88.7673,88.7945,88.722,88.7401,17932.0
2022-12-08 14:25:00,97.84,97.85,97.71,97.73,12810.0,88.731,88.7401,88.6131,88.6313,12810.0
2022-12-08 14:30:00,97.73,97.74,97.63,97.64,16380.0,88.6313,88.6404,88.5406,88.5497,16380.0
2022-12-08 14:35:00,97.65,97.7,97.6,97.69,12264.0,88.5587,88.6041,88.5134,88.595,12264.0
2022-12-08 14:40:00,97.67,97.78,97.67,97.7,11247.0,88.5769,88.6766,88.5769,88.6041,11247.0
2022-12-08 14:45:00,97.7,97.71,97.58,97.58,9884.0,88.6041,88.6131,88.4952,88.4952,9884.0
2022-12-08 14:50:00,97.57,97.63,97.5,97.62,41527.0,88.4862,88.5406,88.4227,88.5315,41527.0
2022-12-08 14:55:00,97.63,97.63,97.45,97.49,26348.0,88.5406,88.5406,88.3773,88.4136,26348.0
2022-12-08 15:00:00,97.46,97.47,97.39,97.4,11783.0,88.3864,88.3955,88.3229,88.332,11783.0
2022-12-08 15:05:00,97.4,97.43,97.33,97.36,11617.0,88.332,88.3592,88.2685,88.2957,11617.0
2022-12-08 15:10:00,97.36,97.45,97.32,97.43,11716.0,88.2957,88.3773,88.2595,88.3592,11716.0
2022-12-08 15:15:00,97.42,97.51,97.38,97.49,19532.0,88.3501,88.4318,88.3139,88.4136,19532.0
2022-12-08 15:20:00,97.48,97.52,97.37,97.52,20003.0,88.4046,88.4408,88.3048,88.4408,20003.0
2022-12-08 15:25:00,97.52,97.65,97.52,97.6,35140.0,88.4408,88.5587,88.4408,88.5134,35140.0
2022-12-08 15:30:00,97.61,97.76,97.58,97.61,30147.0,88.5225,88.6585,88.4952,88.5225,30147.0
2022-12-08 15:35:00,97.6,97.61,97.55,97.6,22729.0,88.5134,88.5225,88.468,88.5134,22729.0
2022-12-08 15:40:00,97.6,97.61,97.54,97.58,31285.0,88.5134,88.5225,88.459,88.4952,31285.0
2022-12-08 15:45:00,97.58,97.6,97.41,97.54,43008.0,88.4952,88.5134,88.3411,88.459,43008.0
2022-12-08 15:50:00,97.55,97.72,97.52,97.68,93328.0,88.468,88.6222,88.4408,88.5859,93328.0
2022-12-08 15:55:00,97.68,97.78,97.68,97.71,169369.0,88.5859,88.6766,88.5859,88.6131,169369.0
2022-12-09 09:30:00,97.77,97.91,97.18,97.4,86653.0,88.6676,88.7945,88.1325,88.332,86653.0
2022-12-09 09:35:00,97.41,97.61,97.29,97.58,5226.0,88.3411,88.5225,88.2322,88.4952,5226.0
2022-12-09 09:40:00,97.49,97.69,97.49,97.69,7802.0,88.4136,88.595,88.4136,88.595,7802.0
2022-12-09 09:45:00,97.71,97.73,97.55,97.58,11965.0,88.6131,88.6313,88.468,88.4952,11965.0
2022-12-09 09:50:00,97.62,97.69,97.5,97.68,13274.0,88.5315,88.595,88.4227,88.5859,13274.0
2022-12-09 09:55:00,97.7,97.79,97.6,97.65,19617.0,88.6041,88.6857,88.5134,88.5587,19617.0
2022-12-09 10:00:00,97.66,97.93,97.52,97.78,24593.0,88.5678,88.8127,88.4408,88.6766,24593.0
2022-12-09 10:05:00,97.76,97.85,97.65,97.7,6654.0,88.6585,88.7401,88.5587,88.6041,6654.0
2022-12-09 10:10:00,97.71,97.72,97.5,97.64,8887.0,88.6131,88.6222,88.4227,88.5497,8887.0
2022-12-09 10:15:00,97.63,97.67,97.56,97.6,7801.0,88.5406,88.5769,88.4771,88.5134,7801.0
2022-12-09 10:20:00,97.63,97.63,97.41,97.41,6649.0,88.5406,88.5406,88.3411,88.3411,6649.0
2022-12-09 10:25:00,97.38,97.4,97.3,97.4,4985.0,88.3139,88.332,88.2413,88.332,4985.0
2022-12-09 10:30:00,97.42,97.61,97.26,97.26,19163.0,88.3501,88.5225,88.205,88.205,19163.0
2022-12-09 10:35:00,97.28,97.33,97.12,97.31,10373.0,88.2232,88.2685,88.0781,88.2504,10373.0
2022-12-09 10:40:00,97.28,97.3,97.23,97.23,2873.0,88.2232,88.2413,88.1778,88.1778,2873.0
2022-12-09 10:45:00,97.19,97.37,97.19,97.35,23107.0,88.1416,88.3048,88.1416,88.2867,23107.0
2022-12-09 10:50:00,97.35,97.44,97.31,97.32,9108.0,88.2867,88.3683,88.2504,88.2595,9108.0
2022-12-09 10:55:00,97.3,97.32,97.16,97.2,12017.0,88.2413,88.2595,88.1143,88.1506,12017.0
2022-12-09 11:00:00,97.21,97.22,97.08,97.12,12429.0,88.1597,88.1688,88.0418,88.0781,12429.0
2022-12-09 11:05:00,97.11,97.11,96.91,96.91,10850.0,88.069,88.069,87.8876,87.8876,10850.0
2022-12-09 11:10:00,96.9,96.91,96.81,96.89,10821.0,87.8786,87.8876,87.7969,87.8695,10821.0
2022-12-09 11:15:00,96.9,97.01,96.9,96.95,8557.0,87.8786,87.9783,87.8786,87.9239,8557.0
2022-12-09 11:20:00,96.96,97.09,96.95,97.06,14182.0,87.933,88.0509,87.9239,88.0237,14182.0
2022-12-09 11:25:00,97.06,97.1,97.01,97.03,10487.0,88.0237,88.0599,87.9783,87.9965,10487.0
2022-12-09 11:30:00,97.02,97.04,96.97,96.99,11543.0,87.9874,88.0055,87.942,87.9602,11543.0
2022-12-09 11:35:00,97.0,97.07,96.93,96.94,20753.0,87.9692,88.0327,87.9058,87.9148,20753.0
2022-12-09 11:40:00,96.95,97.0,96.87,97.0,50738.0,87.9239,87.9692,87.8513,87.9692,50738.0
2022-12-09 11:45:00,97.02,97.05,96.99,97.03,23707.0,87.9874,88.0146,87.9602,87.9965,23707.0
2022-12-09 11:50:00,97.05,97.21,97.05,97.2,22999.0,88.0146,88.1597,88.0146,88.1506,22999.0
2022-12-09 11:55:00,97.2,97.45,97.2,97.43,24892.0,88.1506,88.3773,88.1506,88.3592,24892.0
2022-12-09 12:00:00,97.43,97.5,97.25,97.26,10449.0,88.3592,88.4227,88.196,88.205,10449.0
2022-12-09 12:05:00,97.26,97.38,97.26,97.38,14883.0,88.205,88.3139,88.205,88.3139,14883.0
2022-12-09 12:10:00,97.38,97.45,97.3,97.33,11446.0,88.3139,88.3773,88.2413,88.2685,11446.0
2022-12-09 12:15:00,97.32,97.32,97.25,97.25,4893.0,88.2595,88.2595,88.196,88.196,4893.0
2022-12-09 12:20:00,97.24,97.26,97.09,97.09,9302.0,88.1869,88.205,88.0509,88.0509,9302.0
2022-12-09 12:25:00,97.09,97.17,97.07,97.1,37091.0,88.0509,88.1234,88.0327,88.0599,37091.0
2022-12-09 12:30:00,97.09,97.32,97.08,97.29,19897.0,88.0509,88.2595,88.0418,88.2322,19897.0
2022-12-09 12:35:00,97.31,97.4,97.31,97.34,6975.0,88.2504,88.332,88.2504,88.2776,6975.0
2022-12-09 12:40:00,97.33,97.38,97.29,97.34,20100.0,88.2685,88.3139,88.2322,88.2776,20100.0
2022-12-09 12:45:00,97.37,97.4,97.25,97.31,28282.0,88.3048,88.332,88.196,88.2504,28282.0
2022-12-09 12:50:00,97.31,97.31,97.24,97.24,14321.0,88.2504,88.2504,88.1869,88.1869,14321.0
2022-12-09 12:55:00,97.26,97.28,97.18,97.2,12829.0,88.205,88.2232,88.1325,88.1506,12829.0
2022-12-09 13:00:00,97.2,97.21,97.1,97.14,6708.0,88.1506,88.1597,88.0599,88.0962,6708.0
2022-12-09 13:05:00,97.11,97.13,97.06,97.09,21669.0,88.069,88.0871,88.0237,88.0509,21669.0
2022-12-09 13:10:00,97.09,97.18,97.09,97.18,8719.0,88.0509,88.1325,88.0509,88.1325,8719.0
2022-12-09 13:15:00,97.18,97.18,97.01,97.04,9143.0,88.1325,88.1325,87.9783,88.0055,9143.0
2022-12-09 13:20:00,97.05,97.05,96.96,96.96,6495.0,88.0146,88.0146,87.933,87.933,6495.0
2022-12-09 13:25:00,96.95,97.0,96.91,97.0,10064.0,87.9239,87.9692,87.8876,87.9692,10064.0
2022-12-09 13:30:00,96.98,97.03,96.89,96.89,10890.0,87.9511,87.9965,87.8695,87.8695,10890.0
2022-12-09 13:35:00,96.89,96.92,96.83,96.87,9419.0,87.8695,87.8967,87.8151,87.8513,9419.0
2022-12-09 13:40:00,96.87,96.9,96.78,96.84,9967.0,87.8513,87.8786,87.7697,87.8241,9967.0
2022-12-09 13:45:00,96.83,96.91,96.82,96.9,7415.0,87.8151,87.8876,87.806,87.8786,7415.0
2022-12-09 13:50:00,96.91,96.92,96.76,96.79,13896.0,87.8876,87.8967,87.7516,87.7788,13896.0
2022-12-09 13:55:00,96.77,96.77,96.7,96.74,10603.0,87.7607,87.7607,87.6972,87.7335,10603.0
2022-12-09 14:00:00,96.74,96.76,96.57,96.58,14638.0,87.7335,87.7516,87.5793,87.5883,14638.0
2022-12-09 14:05:00,96.58,96.61,96.48,96.56,10789.0,87.5883,87.6156,87.4977,87.5702,10789.0
2022-12-09 14:10:00,96.55,96.59,96.5,96.59,8416.0,87.5611,87.5974,87.5158,87.5974,8416.0
2022-12-09 14:15:00,96.58,96.67,96.58,96.67,8067.0,87.5883,87.67,87.5883,87.67,8067.0
2022-12-09 14:20:00,96.67,96.67,96.56,96.59,8173.0,87.67,87.67,87.5702,87.5974,8173.0
2022-12-09 14:25:00,96.59,96.7,96.59,96.68,9743.0,87.5974,87.6972,87.5974,87.679,9743.0
2022-12-09 14:30:00,96.67,96.72,96.65,96.71,7217.0,87.67,87.7153,87.6518,87.7062,7217.0
2022-12-09 14:35:00,96.71,96.78,96.71,96.78,13874.0,87.7062,87.7697,87.7062,87.7697,13874.0
2022-12-09 14:40:00,96.78,96.8,96.73,96.74,11081.0,87.7697,87.7879,87.7244,87.7335,11081.0
2022-12-09 14:45:00,96.75,96.79,96.71,96.75,12698.0,87.7425,87.7788,87.7062,87.7425,12698.0
2022-12-09 14:50:00,96.74,96.74,96.69,96.74,5878.0,87.7335,87.7335,87.6881,87.7335,5878.0
2022-12-09 14:55:00,96.74,96.8,96.71,96.77,15621.0,87.7335,87.7879,87.7062,87.7607,15621.0
2022-12-09 15:00:00,96.78,96.81,96.69,96.72,9709.0,87.7697,87.7969,87.6881,87.7153,9709.0
2022-12-09 15:05:00,96.74,96.79,96.67,96.7,10138.0,87.7335,87.7788,87.67,87.6972,10138.0
2022-12-09 15:10:00,96.68,96.69,96.61,96.68,15119.0,87.679,87.6881,87.6156,87.679,15119.0
2022-12-09 15:15:00,96.68,96.78,96.63,96.63,13198.0,87.679,87.7697,87.6337,87.6337,13198.0
2022-12-09 15:20:00,96.63,96.68,96.59,96.59,24312.0,87.6337,87.679,87.5974,87.5974,24312.0
2022-12-09 15:25:00,96.57,96.57,96.49,96.51,22363.0,87.5793,87.5793,87.5067,87.5249,22363.0
2022-12-09 15:30:00,96.5,96.61,96.47,96.61,41541.0,87.5158,87.6156,87.4886,87.6156,41541.0
2022-12-09 15:35:00,96.61,96.62,96.37,96.41,15926.0,87.6156,87.6246,87.3979,87.4342,15926.0
2022-12-09 15:40:00,96.41,96.46,96.34,96.39,19013.0,87.4342,87.4795,87.3707,87.416,19013.0
2022-12-09 15:45:00,96.38,96.56,96.37,96.46,12577.0,87.407,87.5702,87.3979,87.4795,12577.0
2022-12-09 15:50:00,96.45,96.6,96.35,96.58,55678.0,87.4705,87.6065,87.3798,87.5883,55678.0
2022-12-09 15:55:00,96.6,96.72,96.56,96.56,210920.0,87.6065,87.7153,87.5702,87.5702,210920.0
2022-12-12 09:30:00,97.24,97.67,96.74,96.74,44721.0,88.1869,88.5769,87.7335,87.7335,44721.0
2022-12-12 09:35:00,96.8,96.95,96.78,96.8,11824.0,87.7879,87.9239,87.7697,87.7879,11824.0
2022-12-12 09:40:00,96.82,96.91,96.69,96.77,8185.0,87.806,87.8876,87.6881,87.7607,8185.0
2022-12-12 09:45:00,96.72,96.74,96.54,96.69,9619.0,87.7153,87.7335,87.5521,87.6881,9619.0
2022-12-12 09:50:00,96.66,96.79,96.66,96.76,8434.0,87.6609,87.7788,87.6609,87.7516,8434.0
2022-12-12 09:55:00,96.76,96.84,96.7,96.76,15963.0,87.7516,87.8241,87.6972,87.7516,15963.0
2022-12-12 10:00:00,96.79,96.79,96.36,96.4,9310.0,87.7788,87.7788,87.3888,87.4251,9310.0
2022-12-12 10:05:00,96.41,96.57,96.36,96.43,13874.0,87.4342,87.5793,87.3888,87.4523,13874.0
2022-12-12 10:10:00,96.4,96.6,96.4,96.49,47811.0,87.4251,87.6065,87.4251,87.5067,47811.0
2022-12-12 10:15:00,96.5,96.57,96.45,96.52,12585.0,87.5158,87.5793,87.4705,87.5339,12585.0
2022-12-12 10:20:00,96.53,96.65,96.51,96.62,12816.0,87.543,87.6518,87.5249,87.6246,12816.0
2022-12-12 10:25:00,96.63,96.69,96.54,96.57,13246.0,87.6337,87.6881,87.5521,87.5793,13246.0
2022-12-12 10:30:00,96.58,96.73,96.58,96.67,7347.0,87.5883,87.7244,87.5883,87.67,7347.0
2022-12-12 10:35:00,96.69,96.81,96.62,96.81,12084.0,87.6881,87.7969,87.6246,87.7969,12084.0
2022-12-12 10:40:00,96.81,96.9,96.79,96.88,6089.0,87.7969,87.8786,87.7788,87.8604,6089.0
2022-12-12 10:45:00,96.89,97.04,96.84,96.97,13944.0,87.8695,88.0055,87.8241,87.942,13944.0
2022-12-12 10:50:00,96.89,97.0,96.86,96.99,12306.0,87.8695,87.9692,87.8423,87.9602,12306.0
2022-12-12 10:55:00,96.99,97.03,96.84,96.87,8560.0,87.9602,87.9965,87.8241,87.8513,8560.0
2022-12-12 11:00:00,96.88,96.96,96.88,96.91,7195.0,87.8604,87.933,87.8604,87.8876,7195.0
2022-12-12 11:05:00,96.94,97.03,96.9,97.0,4425.0,87.9148,87.9965,87.8786,87.9692,4425.0
2022-12-12 11:10:00,97.01,97.11,96.99,97.08,6349.0,87.9783,88.069,87.9602,88.0418,6349.0
2022-12-12 11:15:00,97.11,97.2,97.09,97.2,5485.0,88.069,88.1506,88.0509,88.1506,5485.0
2022-12-12 11:20:00,97.18,97.23,97.15,97.15,3433.0,88.1325,88.1778,88.1053,88.1053,3433.0
2022-12-12 11:25:00,97.15,97.21,97.1,97.11,4595.0,88.1053,88.1597,88.0599,88.069,4595.0
2022-12-12 11:30:00,97.11,97.15,97.05,97.15,5495.0,88.069,88.1053,88.0146,88.1053,5495.0
2022-12-12 11:35:00,97.16,97.23,97.16,97.17,6807.0,88.1143,88.1778,88.1143,88.1234,6807.0
2022-12-12 11:40:00,97.19,97.24,97.11,97.15,3996.0,88.1416,88.1869,88.069,88.1053,3996.0
2022-12-12 11:45:00,97.16,97.2,97.11,97.13,6941.0,88.1143,88.1506,88.069,88.0871,6941.0
2022-12-12 11:50:00,97.14,97.24,97.14,97.24,9348.0,88.0962,88.1869,88.0962,88.1869,9348.0
2022-12-12 11:55:00,97.24,97.29,97.22,97.24,7202.0,88.1869,88.2322,88.1688,88.1869,7202.0
2022-12-12 12:00:00,97.24,97.37,97.19,97.32,8209.0,88.1869,88.3048,88.1416,88.2595,8209.0
2022-12-12 12:05:00,97.31,97.4,97.29,97.4,7913.0,88.2504,88.332,88.2322,88.332,7913.0
2022-12-12 12:10:00,97.38,97.38,97.28,97.29,4489.0,88.3139,88.3139,88.2232,88.2322,4489.0
2022-12-12 12:15:00,97.27,97.4,97.27,97.29,4703.0,88.2141,88.332,88.2141,88.2322,4703.0
2022-12-12 12:20:00,97.28,97.4,97.28,97.37,4904.0,88.2232,88.332,88.2232,88.3048,4904.0
2022-12-12 12:25:00,97.37,97.45,97.37,97.44,4868.0,88.3048,88.3773,88.3048,88.3683,4868.0
2022-12-12 12:30:00,97.42,97.5,97.42,97.5,11985.0,88.3501,88.4227,88.3501,88.4227,11985.0
2022-12-12 12:35:00,97.48,97.56,97.47,97.52,8975.0,88.4046,88.4771,88.3955,88.4408,8975.0
2022-12-12 12:40:00,97.53,97.59,97.5,97.53,19815.0,88.4499,88.5043,88.4227,88.4499,19815.0
2022-12-12 12:45:00,97.52,97.57,97.52,97.54,12263.0,88.4408,88.4862,88.4408,88.459,12263.0
2022-12-12 12:50:00,97.53,97.62,97.52,97.62,9400.0,88.4499,88.5315,88.4408,88.5315,9400.0
2022-12-12 12:55:00,97.62,97.69,97.62,97.66,5255.0,88.5315,88.595,88.5315,88.5678,5255.0
2022-12-12 13:00:00,97.69,97.76,97.59,97.59,12389.0,88.595,88.6585,88.5043,88.5043,12389.0
2022-12-12 13:05:00,97.59,97.67,97.59,97.67,10889.0,88.5043,88.5769,88.5043,88.5769,10889.0
2022-12-12 13:10:00,97.66,97.7,97.64,97.66,2982.0,88.5678,88.6041,88.5497,88.5678,2982.0
2022-12-12 13:15:00,97.65,97.74,97.62,97.73,9089.0,88.5587,88.6404,88.5315,88.6313,9089.0
2022-12-12 13:20:00,97.71,97.71,97.63,97.68,5113.0,88.6131,88.6131,88.5406,88.5859,5113.0
2022-12-12 13:25:00,97.69,97.76,97.68,97.74,6101.0,88.595,88.6585,88.5859,88.6404,6101.0
2022-12-12 13:30:00,97.76,97.77,97.59,97.59,20338.0,88.6585,88.6676,88.5043,88.5043,20338.0
2022-12-12 13:35:00,97.6,97.67,97.6,97.66,8592.0,88.5134,88.5769,88.5134,88.5678,8592.0
2022-12-12 13:40:00,97.67,97.78,97.66,97.78,6366.0,88.5769,88.6766,88.5678,88.6766,6366.0
2022-12-12 13:45:00,97.78,97.85,97.77,97.82,7338.0,88.6766,88.7401,88.6676,88.7129,7338.0
2022-12-12 13:50:00,97.81,97.87,97.81,97.82,11765.0,88.7038,88.7582,88.7038,88.7129,11765.0
2022-12-12 13:55:00,97.81,97.83,97.72,97.72,7637.0,88.7038,88.722,88.6222,88.6222,7637.0
2022-12-12 14:00:00,97.73,97.78,97.7,97.71,10742.0,88.6313,88.6766,88.6041,88.6131,10742.0
2022-12-12 14:05:00,97.72,97.8,97.69,97.78,7540.0,88.6222,88.6948,88.595,88.6766,7540.0
2022-12-12 14:10:00,97.77,97.85,97.75,97.83,7820.0,88.6676,88.7401,88.6494,88.722,7820.0
2022-12-12 14:15:00,97.84,97.85,97.79,97.82,8432.0,88.731,88.7401,88.6857,88.7129,8432.0
2022-12-12 14:20:00,97.81,97.81,97.74,97.77,11177.0,88.7038,88.7038,88.6404,88.6676,11177.0
2022-12-12 14:25:00,97.76,97.81,97.58,97.61,13624.0,88.6585,88.7038,88.4952,88.5225,13624.0
2022-12-12 14:30:00,97.6,97.61,97.52,97.56,26747.0,88.5134,88.5225,88.4408,88.4771,26747.0
2022-12-12 14:35:00,97.56,97.67,97.5,97.57,27332.0,88.4771,88.5769,88.4227,88.4862,27332.0
2022-12-12 14:40:00,97.59,97.63,97.57,97.6,19933.0,88.5043,88.5406,88.4862,88.5134,19933.0
2022-12-12 14:45:00,97.59,97.66,97.59,97.63,9354.0,88.5043,88.5678,88.5043,88.5406,9354.0
2022-12-12 14:50:00,97.63,97.71,97.58,97.68,11310.0,88.5406,88.6131,88.4952,88.5859,11310.0
2022-12-12 14:55:00,97.7,97.83,97.7,97.77,31250.0,88.6041,88.722,88.6041,88.6676,31250.0
2022-12-12 15:00:00,97.81,97.89,97.8,97.89,14568.0,88.7038,88.7764,88.6948,88.7764,14568.0
2022-12-12 15:05:00,97.89,98.04,97.89,98.01,13800.0,88.7764,88.9124,88.7764,88.8852,13800.0
2022-12-12 15:10:00,98.04,98.09,97.99,98.0,9617.0,88.9124,88.9578,88.8671,88.8761,9617.0
2022-12-12 15:15:00,98.01,98.14,98.01,98.12,20616.0,88.8852,89.0031,88.8852,88.985,20616.0
2022-12-12 15:20:00,98.13,98.27,98.12,98.27,14807.0,88.994,89.121,88.985,89.121,14807.0
2022-12-12 15:25:00,98.27,98.27,98.19,98.22,18334.0,89.121,89.121,89.0485,89.0757,18334.0
2022-12-12 15:30:00,98.25,98.39,98.24,98.39,13843.0,89.1029,89.2298,89.0938,89.2298,13843.0
2022-12-12 15:35:00,98.38,98.46,98.34,98.36,25812.0,89.2208,89.2933,89.1845,89.2026,25812.0
2022-12-12 15:40:00,98.35,98.4,98.3,98.32,33408.0,89.1936,89.2389,89.1482,89.1664,33408.0
2022-12-12 15:45:00,98.33,98.39,98.27,98.31,32713.0,89.1754,89.2298,89.121,89.1573,32713.0
2022-12-12 15:50:00,98.32,98.43,98.28,98.43,69252.0,89.1664,89.2661,89.1301,89.2661,69252.0
2022-12-12 15:55:00,98.43,98.59,98.42,98.57,110936.0,89.2661,89.4112,89.257,89.3931,110936.0
2022-12-13 09:30:00,99.75,100.15,99.66,99.87,60038.0,90.4632,90.826,90.3816,90.572,60038.0
2022-12-13 09:35:00,99.87,99.96,99.32,99.49,18807.0,90.572,90.6537,90.0733,90.2274,18807.0
2022-12-13 09:40:00,99.5,99.79,99.45,99.63,29051.0,90.2365,90.4995,90.1911,90.3544,29051.0
2022-12-13 09:45:00,99.62,99.91,99.62,99.74,17643.0,90.3453,90.6083,90.3453,90.4541,17643.0
2022-12-13 09:50:00,99.68,100.29,99.67,100.18,19216.0,90.3997,90.9529,90.3907,90.8532,19216.0
2022-12-13 09:55:00,100.19,100.32,100.08,100.16,6560.0,90.8623,90.9802,90.7625,90.835,6560.0
2022-12-13 10:00:00,100.18,100.21,99.85,99.96,13935.0,90.8532,90.8804,90.5539,90.6537,13935.0
2022-12-13 10:05:00,99.95,100.0,99.83,100.0,19036.0,90.6446,90.6899,90.5358,90.6899,19036.0
2022-12-13 10:10:00,100.0,100.1,99.98,100.01,16515.0,90.6899,90.7806,90.6718,90.699,16515.0
2022-12-13 10:15:00,100.0,100.25,99.94,100.25,18818.0,90.6899,90.9167,90.6355,90.9167,18818.0
2022-12-13 10:20:00,100.27,100.27,99.76,99.78,17524.0,90.9348,90.9348,90.4723,90.4904,17524.0
2022-12-13 10:25:00,99.69,99.69,99.33,99.51,38179.0,90.4088,90.4088,90.0823,90.2456,38179.0
2022-12-13 10:30:00,99.43,99.51,99.23,99.5,11568.0,90.173,90.2456,89.9916,90.2365,11568.0
2022-12-13 10:35:00,99.51,99.57,99.22,99.22,12249.0,90.2456,90.3,89.9826,89.9826,12249.0
2022-12-13 10:40:00,99.19,99.39,99.15,99.33,13923.0,89.9554,90.1367,89.9191,90.0823,13923.0
2022-12-13 10:45:00,99.34,99.49,99.32,99.36,17403.0,90.0914,90.2274,90.0733,90.1095,17403.0
2022-12-13 10:50:00,99.38,99.45,99.29,99.41,10109.0,90.1277,90.1911,90.046,90.1549,10109.0
2022-12-13 10:55:00,99.44,99.47,99.16,99.17,17760.0,90.1821,90.2093,89.9281,89.9372,17760.0
2022-12-13 11:00:00,99.18,99.29,99.03,99.13,15183.0,89.9463,90.046,89.8103,89.9009,15183.0
2022-12-13 11:05:00,99.13,99.29,99.12,99.28,10445.0,89.9009,90.046,89.8919,90.037,10445.0
2022-12-13 11:10:00,99.26,99.31,99.21,99.31,6427.0,90.0188,90.0642,89.9735,90.0642,6427.0
2022-12-13 11:15:00,99.35,99.36,99.12,99.17,9796.0,90.1005,90.1095,89.8919,89.9372,9796.0
2022-12-13 11:20:00,99.16,99.2,98.97,98.97,10072.0,89.9281,89.9644,89.7558,89.7558,10072.0
2022-12-13 11:25:00,98.96,98.99,98.77,98.82,18874.0,89.7468,89.774,89.5745,89.6198,18874.0
2022-12-13 11:30:00,98.81,99.09,98.81,99.07,9172.0,89.6107,89.8647,89.6107,89.8465,9172.0
2022-12-13 11:35:00,99.09,99.14,98.89,98.95,9165.0,89.8647,89.91,89.6833,89.7377,9165.0
2022-12-13 11:40:00,98.94,98.95,98.73,98.73,6772.0,89.7286,89.7377,89.5382,89.5382,6772.0
2022-12-13 11:45:00,98.7,98.71,98.34,98.41,12216.0,89.511,89.52,89.1845,89.248,12216.0
2022-12-13 11:50:00,98.41,98.68,98.39,98.65,31750.0,89.248,89.4928,89.2298,89.4656,31750.0
2022-12-13 11:55:00,98.61,98.68,98.55,98.64,8695.0,89.4294,89.4928,89.3749,89.4566,8695.0
2022-12-13 12:00:00,98.67,98.76,98.64,98.65,7634.0,89.4838,89.5654,89.4566,89.4656,7634.0
2022-12-13 12:05:00,98.64,98.68,98.53,98.55,13507.0,89.4566,89.4928,89.3568,89.3749,13507.0
2022-12-13 12:10:00,98.52,98.52,98.39,98.45,23412.0,89.3477,89.3477,89.2298,89.2842,23412.0
2022-12-13 12:15:00,98.42,98.43,98.1,98.1,28128.0,89.257,89.2661,88.9668,88.9668,28128.0
2022-12-13 12:20:00,98.08,98.3,98.08,98.14,6967.0,88.9487,89.1482,88.9487,89.0031,6967.0
2022-12-13 12:25:00,98.13,98.27,98.05,98.07,7993.0,88.994,89.121,88.9215,88.9396,7993.0
2022-12-13 12:30:00,98.05,98.09,97.98,98.06,18041.0,88.9215,88.9578,88.858,88.9306,18041.0
2022-12-13 12:35:00,98.01,98.1,97.99,98.02,8245.0,88.8852,88.9668,88.8671,88.8943,8245.0
2022-12-13 12:40:00,98.04,98.05,97.77,97.88,29396.0,88.9124,88.9215,88.6676,88.7673,29396.0
2022-12-13 12:45:00,97.9,98.04,97.68,97.69,12928.0,88.7855,88.9124,88.5859,88.595,12928.0
2022-12-13 12:50:00,97.69,97.76,97.6,97.6,8616.0,88.595,88.6585,88.5134,88.5134,8616.0
2022-12-13 12:55:00,97.57,97.67,97.51,97.58,7392.0,88.4862,88.5769,88.4318,88.4952,7392.0
2022-12-13 13:00:00,97.55,97.77,97.54,97.75,15392.0,88.468,88.6676,88.459,88.6494,15392.0
2022-12-13 13:05:00,97.76,97.83,97.74,97.81,5497.0,88.6585,88.722,88.6404,88.7038,5497.0
2022-12-13 13:10:00,97.83,98.18,97.83,98.18,6660.0,88.722,89.0394,88.722,89.0394,6660.0
2022-12-13 13:15:00,98.18,98.26,98.16,98.2,10043.0,89.0394,89.1119,89.0212,89.0575,10043.0
2022-12-13 13:20:00,98.22,98.35,98.14,98.31,10442.0,89.0757,89.1936,89.0031,89.1573,10442.0
2022-12-13 13:25:00,98.31,98.34,98.26,98.29,6983.0,89.1573,89.1845,89.1119,89.1391,6983.0
2022-12-13 13:30:00,98.29,98.46,98.29,98.3,10223.0,89.1391,89.2933,89.1391,89.1482,10223.0
2022-12-13 13:35:00,98.3,98.32,98.12,98.3,31554.0,89.1482,89.1664,88.985,89.1482,31554.0
2022-12-13 13:40:00,98.31,98.42,98.29,98.42,11770.0,89.1573,89.257,89.1391,89.257,11770.0
2022-12-13 13:45:00,98.42,98.46,98.26,98.28,27322.0,89.257,89.2933,89.1119,89.1301,27322.0
2022-12-13 13:50:00,98.29,98.33,98.23,98.29,16741.0,89.1391,89.1754,89.0847,89.1391,16741.0
2022-12-13 13:55:00,98.28,98.38,98.27,98.35,13757.0,89.1301,89.2208,89.121,89.1936,13757.0
2022-12-13 14:00:00,98.35,98.5,98.32,98.5,22381.0,89.1936,89.3296,89.1664,89.3296,22381.0
2022-12-13 14:05:00,98.53,98.55,98.31,98.31,13787.0,89.3568,89.3749,89.1573,89.1573,13787.0
2022-12-13 14:10:00,98.3,98.41,98.29,98.31,18044.0,89.1482,89.248,89.1391,89.1573,18044.0
2022-12-13 14:15:00,98.31,98.32,98.17,98.18,18284.0,89.1573,89.1664,89.0303,89.0394,18284.0
2022-12-13 14:20:00,98.18,98.3,98.17,98.3,14077.0,89.0394,89.1482,89.0303,89.1482,14077.0
2022-12-13 14:25:00,98.3,98.31,98.21,98.3,41738.0,89.1482,89.1573,89.0666,89.1482,41738.0
2022-12-13 14:30:00,98.3,98.32,98.21,98.27,51016.0,89.1482,89.1664,89.0666,89.121,51016.0
2022-12-13 14:35:00,98.26,98.39,98.26,98.39,19943.0,89.1119,89.2298,89.1119,89.2298,19943.0
2022-12-13 14:40:00,98.4,98.58,98.32,98.58,61160.0,89.2389,89.4021,89.1664,89.4021,61160.0
2022-12-13 14:45:00,98.59,98.62,98.48,98.53,69562.0,89.4112,89.4384,89.3115,89.3568,69562.0
2022-12-13 14:50:00,98.51,98.51,98.29,98.32,28561.0,89.3387,89.3387,89.1391,89.1664,28561.0
2022-12-13 14:55:00,98.32,98.36,98.28,98.36,46894.0,89.1664,89.2026,89.1301,89.2026,46894.0
2022-12-13 15:00:00,98.34,98.34,98.01,98.04,26607.0,89.1845,89.1845,88.8852,88.9124,26607.0
2022-12-13 15:05:00,98.03,98.19,98.03,98.15,11658.0,88.9034,89.0485,88.9034,89.0122,11658.0
2022-12-13 15:10:00,98.14,98.17,98.04,98.14,38276.0,89.0031,89.0303,88.9124,89.0031,38276.0
2022-12-13 15:15:00,98.13,98.35,98.11,98.32,13978.0,88.994,89.1936,88.9759,89.1664,13978.0
2022-12-13 15:20:00,98.31,98.47,98.26,98.39,69399.0,89.1573,89.3024,89.1119,89.2298,69399.0
2022-12-13 15:25:00,98.38,98.46,98.34,98.41,98045.0,89.2208,89.2933,89.1845,89.248,98045.0
2022-12-13 15:30:00,98.44,98.6,98.44,98.56,53067.0,89.2752,89.4203,89.2752,89.384,53067.0
2022-12-13 15:35:00,98.55,98.62,98.35,98.4,67081.0,89.3749,89.4384,89.1936,89.2389,67081.0
2022-12-13 15:40:00,98.41,98.56,98.38,98.56,71528.0,89.248,89.384,89.2208,89.384,71528.0
2022-12-13 15:45:00,98.56,98.75,98.56,98.75,40450.0,89.384,89.5563,89.384,89.5563,40450.0
2022-12-13 15:50:00,98.75,98.93,98.72,98.92,109739.0,89.5563,89.7196,89.5291,89.7105,109739.0
2022-12-13 15:55:00,98.92,98.92,98.57,98.59,181553.0,89.7105,89.7105,89.3931,89.4112,181553.0
2022-12-14 09:30:00,98.99,99.33,98.74,98.9,41878.0,89.774,90.0823,89.5473,89.6924,41878.0
2022-12-14 09:35:00,98.98,99.29,98.91,99.25,8637.0,89.7649,90.046,89.7014,90.0098,8637.0
2022-12-14 09:40:00,99.31,99.31,99.15,99.22,12553.0,90.0642,90.0642,89.9191,89.9826,12553.0
2022-12-14 09:45:00,99.25,99.57,99.21,99.56,28509.0,90.0098,90.3,89.9735,90.2909,28509.0
2022-12-14 09:50:00,99.57,99.87,99.57,99.76,9684.0,90.3,90.572,90.3,90.4723,9684.0
2022-12-14 09:55:00,99.73,99.8,99.6,99.7,9510.0,90.4451,90.5086,90.3272,90.4179,9510.0
2022-12-14 10:00:00,99.74,99.79,99.57,99.74,8023.0,90.4541,90.4995,90.3,90.4541,8023.0
2022-12-14 10:05:00,99.72,99.79,99.65,99.78,73582.0,90.436,90.4995,90.3725,90.4904,73582.0
2022-12-14 10:10:00,99.73,100.07,99.73,100.03,20201.0,90.4451,90.7534,90.4451,90.7172,20201.0
2022-12-14 10:15:00,100.03,100.09,99.92,99.93,81592.0,90.7172,90.7716,90.6174,90.6265,81592.0
2022-12-14 10:20:00,99.92,99.98,99.77,99.77,5038.0,90.6174,90.6718,90.4814,90.4814,5038.0
2022-12-14 10:25:00,99.78,99.93,99.78,99.89,7163.0,90.4904,90.6265,90.4904,90.5902,7163.0
2022-12-14 10:30:00,99.9,100.03,99.87,100.03,19925.0,90.5993,90.7172,90.572,90.7172,19925.0
2022-12-14 10:35:00,100.03,100.08,99.94,100.08,17921.0,90.7172,90.7625,90.6355,90.7625,17921.0
2022-12-14 10:40:00,100.11,100.19,100.1,100.14,5129.0,90.7897,90.8623,90.7806,90.8169,5129.0
2022-12-14 10:45:00,100.14,100.24,100.08,100.24,7609.0,90.8169,90.9076,90.7625,90.9076,7609.0
2022-12-14 10:50:00,100.25,100.26,100.06,100.09,9032.0,90.9167,90.9257,90.7444,90.7716,9032.0
2022-12-14 10:55:00,100.09,100.16,99.96,100.13,66148.0,90.7716,90.835,90.6537,90.8078,66148.0
2022-12-14 11:00:00,100.17,100.26,100.14,100.2,16023.0,90.8441,90.9257,90.8169,90.8713,16023.0
2022-12-14 11:05:00,100.16,100.2,100.07,100.1,5669.0,90.835,90.8713,90.7534,90.7806,5669.0
2022-12-14 11:10:00,100.1,100.11,99.99,100.01,18433.0,90.7806,90.7897,90.6809,90.699,18433.0
2022-12-14 11:15:00,100.0,100.01,99.9,99.96,25948.0,90.6899,90.699,90.5993,90.6537,25948.0
2022-12-14 11:20:00,99.95,99.96,99.83,99.85,3746.0,90.6446,90.6537,90.5358,90.5539,3746.0
2022-12-14 11:25:00,99.87,99.99,99.83,99.99,14843.0,90.572,90.6809,90.5358,90.6809,14843.0
2022-12-14 11:30:00,99.97,100.06,99.82,99.82,35529.0,90.6627,90.7444,90.5267,90.5267,35529.0
2022-12-14 11:35:00,99.79,99.86,99.75,99.83,8213.0,90.4995,90.563,90.4632,90.5358,8213.0
2022-12-14 11:40:00,99.81,99.84,99.64,99.65,7414.0,90.5176,90.5448,90.3635,90.3725,7414.0
2022-12-14 11:45:00,99.63,99.72,99.6,99.62,10659.0,90.3544,90.436,90.3272,90.3453,10659.0
2022-12-14 11:50:00,99.56,99.62,99.46,99.62,57992.0,90.2909,90.3453,90.2002,90.3453,57992.0
2022-12-14 11:55:00,99.62,99.67,99.52,99.52,4909.0,90.3453,90.3907,90.2546,90.2546,4909.0
2022-12-14 12:00:00,99.48,99.59,99.46,99.57,4395.0,90.2184,90.3181,90.2002,90.3,4395.0
2022-12-14 12:05:00,99.57,99.63,99.52,99.53,7264.0,90.3,90.3544,90.2546,90.2637,7264.0
2022-12-14 12:10:00,99.51,99.53,99.46,99.52,6525.0,90.2456,90.2637,90.2002,90.2546,6525.0
2022-12-14 12:15:00,99.54,99.68,99.54,99.68,4515.0,90.2728,90.3997,90.2728,90.3997,4515.0
2022-12-14 12:20:00,99.69,99.81,99.68,99.77,5197.0,90.4088,90.5176,90.3997,90.4814,5197.0
2022-12-14 12:25:00,99.77,99.79,99.75,99.75,5759.0,90.4814,90.4995,90.4632,90.4632,5759.0
2022-12-14 12:30:00,99.73,99.82,99.7,99.72,7014.0,90.4451,90.5267,90.4179,90.436,7014.0
2022-12-14 12:35:00,99.71,99.81,99.64,99.77,8005.0,90.4269,90.5176,90.3635,90.4814,8005.0
2022-12-14 12:40:00,99.74,99.86,99.73,99.86,26053.0,90.4541,90.563,90.4451,90.563,26053.0
2022-12-14 12:45:00,99.85,99.89,99.66,99.7,34450.0,90.5539,90.5902,90.3816,90.4179,34450.0
2022-12-14 12:50:00,99.67,99.75,99.67,99.7,3829.0,90.3907,90.4632,90.3907,90.4179,3829.0
2022-12-14 12:55:00,99.7,99.76,99.7,99.76,1938.0,90.4179,90.4723,90.4179,90.4723,1938.0
2022-12-14 13:00:00,99.74,99.84,99.74,99.75,6716.0,90.4541,90.5448,90.4541,90.4632,6716.0
2022-12-14 13:05:00,99.76,99.85,99.76,99.83,5248.0,90.4723,90.5539,90.4723,90.5358,5248.0
2022-12-14 13:10:00,99.83,99.93,99.8,99.85,10067.0,90.5358,90.6265,90.5086,90.5539,10067.0
2022-12-14 13:15:00,99.86,99.91,99.82,99.89,6711.0,90.563,90.6083,90.5267,90.5902,6711.0
2022-12-14 13:20:00,99.91,100.0,99.9,99.97,4707.0,90.6083,90.6899,90.5993,90.6627,4707.0
2022-12-14 13:25:00,99.96,100.05,99.95,100.02,7443.0,90.6537,90.7353,90.6446,90.7081,7443.0
2022-12-14 13:30:00,100.03,100.1,100.0,100.02,6628.0,90.7172,90.7806,90.6899,90.7081,6628.0
2022-12-14 13:35:00,100.04,100.18,99.93,100.16,58952.0,90.7262,90.8532,90.6265,90.835,58952.0
2022-12-14 13:40:00,100.14,100.19,100.09,100.18,10615.0,90.8169,90.8623,90.7716,90.8532,10615.0
2022-12-14 13:45:00,100.16,100.16,100.06,100.06,8963.0,90.835,90.835,90.7444,90.7444,8963.0
2022-12-14 13:50:00,100.12,100.22,100.11,100.2,6851.0,90.7988,90.8895,90.7897,90.8713,6851.0
2022-12-14 13:55:00,100.2,100.28,100.1,100.1,7772.0,90.8713,90.9439,90.7806,90.7806,7772.0
2022-12-14 14:00:00,100.0,100.03,99.12,99.5,120249.0,90.6899,90.7172,89.8919,90.2365,120249.0
2022-12-14 14:05:00,99.48,99.48,98.83,98.83,63480.0,90.2184,90.2184,89.6289,89.6289,63480.0
2022-12-14 14:10:00,98.92,98.96,98.62,98.77,23677.0,89.7105,89.7468,89.4384,89.5745,23677.0
2022-12-14 14:15:00,98.76,98.87,98.64,98.75,16847.0,89.5654,89.6651,89.4566,89.5563,16847.0
2022-12-14 14:20:00,98.69,98.77,98.64,98.7,15588.0,89.5019,89.5745,89.4566,89.511,15588.0
2022-12-14 14:25:00,98.73,99.07,98.73,99.0,22529.0,89.5382,89.8465,89.5382,89.783,22529.0
2022-12-14 14:30:00,99.0,99.14,98.33,98.33,55174.0,89.783,89.91,89.1754,89.1754,55174.0
2022-12-14 14:35:00,98.31,98.6,98.14,98.48,22832.0,89.1573,89.4203,89.0031,89.3115,22832.0
2022-12-14 14:40:00,98.4,98.74,98.18,98.54,26534.0,89.2389,89.5473,89.0394,89.3659,26534.0
2022-12-14 14:45:00,98.57,98.57,97.98,98.37,24478.0,89.3931,89.3931,88.858,89.2117,24478.0
2022-12-14 14:50:00,98.37,98.62,98.28,98.56,24171.0,89.2117,89.4384,89.1301,89.384,24171.0
2022-12-14 14:55:00,98.62,98.82,98.55,98.79,18734.0,89.4384,89.6198,89.3749,89.5926,18734.0
2022-12-14 15:00:00,98.77,99.09,98.65,99.06,16451.0,89.5745,89.8647,89.4656,89.8375,16451.0
2022-12-14 15:05:00,98.98,99.08,98.78,98.9,45889.0,89.7649,89.8556,89.5835,89.6924,45889.0
2022-12-14 15:10:00,98.91,99.14,98.85,99.0,80224.0,89.7014,89.91,89.647,89.783,80224.0
2022-12-14 15:15:00,99.06,99.12,98.7,98.99,11456.0,89.8375,89.8919,89.511,89.774,11456.0
2022-12-14 15:20:00,99.01,99.08,98.8,98.84,12188.0,89.7921,89.8556,89.6017,89.6379,12188.0
2022-12-14 15:25:00,98.84,98.86,98.27,98.27,22702.0,89.6379,89.6561,89.121,89.121,22702.0
2022-12-14 15:30:00,98.25,98.32,98.09,98.25,37550.0,89.1029,89.1664,88.9578,89.1029,37550.0
2022-12-14 15:35:00,98.23,98.46,98.15,98.33,42088.0,89.0847,89.2933,89.0122,89.1754,42088.0
2022-12-14 15:40:00,98.37,98.5,98.3,98.46,53733.0,89.2117,89.3296,89.1482,89.2933,53733.0
2022-12-14 15:45:00,98.43,98.55,98.33,98.55,37678.0,89.2661,89.3749,89.1754,89.3749,37678.0
2022-12-14 15:50:00,98.53,98.78,98.5,98.63,90659.0,89.3568,89.5835,89.3296,89.4475,90659.0
2022-12-14 15:55:00,98.62,98.64,98.47,98.48,122857.0,89.4384,89.4566,89.3024,89.3115,122857.0
2022-12-15 09:30:00,98.53,98.55,98.12,98.19,50178.0,89.3568,89.3749,88.985,89.0485,50178.0
2022-12-15 09:35:00,98.25,98.37,98.13,98.33,6024.0,89.1029,89.2117,88.994,89.1754,6024.0
2022-12-15 09:40:00,98.32,98.36,98.15,98.25,31967.0,89.1664,89.2026,89.0122,89.1029,31967.0
2022-12-15 09:45:00,98.36,98.41,98.21,98.25,4985.0,89.2026,89.248,89.0666,89.1029,4985.0
2022-12-15 09:50:00,98.27,98.41,98.12,98.24,9502.0,89.121,89.248,88.985,89.0938,9502.0
2022-12-15 09:55:00,98.22,98.22,97.89,97.92,10041.0,89.0757,89.0757,88.7764,88.8036,10041.0
2022-12-15 10:00:00,97.89,97.89,97.59,97.59,9790.0,88.7764,88.7764,88.5043,88.5043,9790.0
2022-12-15 10:05:00,97.57,97.8,97.57,97.74,8296.0,88.4862,88.6948,88.4862,88.6404,8296.0
2022-12-15 10:10:00,97.71,97.73,97.52,97.55,14648.0,88.6131,88.6313,88.4408,88.468,14648.0
2022-12-15 10:15:00,97.59,97.7,97.51,97.57,12255.0,88.5043,88.6041,88.4318,88.4862,12255.0
2022-12-15 10:20:00,97.52,97.52,97.36,97.44,9769.0,88.4408,88.4408,88.2957,88.3683,9769.0
2022-12-15 10:25:00,97.47,97.54,97.44,97.49,3573.0,88.3955,88.459,88.3683,88.4136,3573.0
2022-12-15 10:30:00,97.5,97.54,97.42,97.51,15124.0,88.4227,88.459,88.3501,88.4318,15124.0
2022-12-15 10:35:00,97.6,97.81,97.6,97.79,8592.0,88.5134,88.7038,88.5134,88.6857,8592.0
2022-12-15 10:40:00,97.79,97.88,97.66,97.83,11554.0,88.6857,88.7673,88.5678,88.722,11554.0
2022-12-15 10:45:00,97.81,97.81,97.59,97.65,14614.0,88.7038,88.7038,88.5043,88.5587,14614.0
2022-12-15 10:50:00,97.61,97.68,97.54,97.57,23234.0,88.5225,88.5859,88.459,88.4862,23234.0
2022-12-15 10:55:00,97.56,97.58,97.41,97.48,10775.0,88.4771,88.4952,88.3411,88.4046,10775.0
2022-12-15 11:00:00,97.48,97.53,97.44,97.47,9063.0,88.4046,88.4499,88.3683,88.3955,9063.0
2022-12-15 11:05:00,97.45,97.45,97.29,97.35,8501.0,88.3773,88.3773,88.2322,88.2867,8501.0
2022-12-15 11:10:00,97.32,97.38,97.23,97.26,6336.0,88.2595,88.3139,88.1778,88.205,6336.0
2022-12-15 11:15:00,97.25,97.27,97.15,97.23,10865.0,88.196,88.2141,88.1053,88.1778,10865.0
2022-12-15 11:20:00,97.23,97.25,97.02,97.05,12863.0,88.1778,88.196,87.9874,88.0146,12863.0
2022-12-15 11:25:00,97.04,97.07,96.94,97.05,9345.0,88.0055,88.0327,87.9148,88.0146,9345.0
2022-12-15 11:30:00,97.07,97.3,97.04,97.3,11913.0,88.0327,88.2413,88.0055,88.2413,11913.0
2022-12-15 11:35:00,97.3,97.4,97.2,97.22,5468.0,88.2413,88.332,88.1506,88.1688,5468.0
2022-12-15 11:40:00,97.2,97.25,97.12,97.2,8777.0,88.1506,88.196,88.0781,88.1506,8777.0
2022-12-15 11:45:00,97.19,97.22,97.08,97.15,9711.0,88.1416,88.1688,88.0418,88.1053,9711.0
2022-12-15 11:50:00,97.13,97.3,97.1,97.3,8879.0,88.0871,88.2413,88.0599,88.2413,8879.0
2022-12-15 11:55:00,97.31,97.39,97.28,97.38,4111.0,88.2504,88.3229,88.2232,88.3139,4111.0
2022-12-15 12:00:00,97.39,97.5,97.36,97.36,12557.0,88.3229,88.4227,88.2957,88.2957,12557.0
2022-12-15 12:05:00,97.36,97.51,97.35,97.49,12277.0,88.2957,88.4318,88.2867,88.4136,12277.0
2022-12-15 12:10:00,97.53,97.54,97.44,97.48,6233.0,88.4499,88.459,88.3683,88.4046,6233.0
2022-12-15 12:15:00,97.51,97.58,97.46,97.57,7978.0,88.4318,88.4952,88.3864,88.4862,7978.0
2022-12-15 12:20:00,97.55,97.57,97.37,97.42,10327.0,88.468,88.4862,88.3048,88.3501,10327.0
2022-12-15 12:25:00,97.42,97.57,97.42,97.55,9741.0,88.3501,88.4862,88.3501,88.468,9741.0
2022-12-15 12:30:00,97.56,97.6,97.5,97.53,51983.0,88.4771,88.5134,88.4227,88.4499,51983.0
2022-12-15 12:35:00,97.52,97.6,97.47,97.52,10495.0,88.4408,88.5134,88.3955,88.4408,10495.0
2022-12-15 12:40:00,97.52,97.53,97.28,97.28,6714.0,88.4408,88.4499,88.2232,88.2232,6714.0
2022-12-15 12:45:00,97.29,97.48,97.29,97.48,23615.0,88.2322,88.4046,88.2322,88.4046,23615.0
2022-12-15 12:50:00,97.48,97.52,97.37,97.38,16301.0,88.4046,88.4408,88.3048,88.3139,16301.0
2022-12-15 12:55:00,97.38,97.38,97.28,97.33,26086.0,88.3139,88.3139,88.2232,88.2685,26086.0
2022-12-15 13:00:00,97.31,97.34,97.3,97.3,7665.0,88.2504,88.2776,88.2413,88.2413,7665.0
2022-12-15 13:05:00,97.29,97.33,97.17,97.33,7764.0,88.2322,88.2685,88.1234,88.2685,7764.0
2022-12-15 13:10:00,97.34,97.41,97.33,97.4,12951.0,88.2776,88.3411,88.2685,88.332,12951.0
2022-12-15 13:15:00,97.4,97.46,97.38,97.38,26724.0,88.332,88.3864,88.3139,88.3139,26724.0
2022-12-15 13:20:00,97.38,97.6,97.37,97.59,14319.0,88.3139,88.5134,88.3048,88.5043,14319.0
2022-12-15 13:25:00,97.59,97.61,97.44,97.5,24046.0,88.5043,88.5225,88.3683,88.4227,24046.0
2022-12-15 13:30:00,97.5,97.5,97.3,97.33,11844.0,88.4227,88.4227,88.2413,88.2685,11844.0
2022-12-15 13:35:00,97.32,97.35,97.25,97.29,11272.0,88.2595,88.2867,88.196,88.2322,11272.0
2022-12-15 13:40:00,97.26,97.28,97.1,97.14,9635.0,88.205,88.2232,88.0599,88.0962,9635.0
2022-12-15 13:45:00,97.15,97.23,97.11,97.23,7411.0,88.1053,88.1778,88.069,88.1778,7411.0
2022-12-15 13:50:00,97.23,97.33,97.23,97.32,7325.0,88.1778,88.2685,88.1778,88.2595,7325.0
2022-12-15 13:55:00,97.37,97.5,97.35,97.49,12973.0,88.3048,88.4227,88.2867,88.4136,12973.0
2022-12-15 14:00:00,97.49,97.58,97.49,97.51,6994.0,88.4136,88.4952,88.4136,88.4318,6994.0
2022-12-15 14:05:00,97.5,97.51,97.43,97.45,10156.0,88.4227,88.4318,88.3592,88.3773,10156.0
2022-12-15 14:10:00,97.44,97.5,97.42,97.49,9708.0,88.3683,88.4227,88.3501,88.4136,9708.0
2022-12-15 14:15:00,97.51,97.62,97.48,97.59,14650.0,88.4318,88.5315,88.4046,88.5043,14650.0
2022-12-15 14:20:00,97.59,97.61,97.36,97.36,51055.0,88.5043,88.5225,88.2957,88.2957,51055.0
2022-12-15 14:25:00,97.37,97.39,96.96,97.3,141977.0,88.3048,88.3229,87.933,88.2413,141977.0
2022-12-15 14:30:00,97.27,97.34,97.01,97.18,38622.0,88.2141,88.2776,87.9783,88.1325,38622.0
2022-12-15 14:35:00,97.14,97.36,97.0,97.31,57645.0,88.0962,88.2957,87.9692,88.2504,57645.0
2022-12-15 14:40:00,97.29,97.31,97.21,97.23,52206.0,88.2322,88.2504,88.1597,88.1778,52206.0
2022-12-15 14:45:00,97.24,97.25,96.68,96.71,163705.0,88.1869,88.196,87.679,87.7062,163705.0
2022-12-15 14:50:00,96.7,96.72,96.15,96.37,151058.0,87.6972,87.7153,87.1984,87.3979,151058.0
2022-12-15 14:55:00,96.36,96.63,96.0,96.41,202516.0,87.3888,87.6337,87.0623,87.4342,202516.0
2022-12-15 15:00:00,96.38,96.77,96.38,96.51,99185.0,87.407,87.7607,87.407,87.5249,99185.0
2022-12-15 15:05:00,96.51,96.52,96.14,96.37,76755.0,87.5249,87.5339,87.1893,87.3979,76755.0
2022-12-15 15:10:00,96.38,96.71,96.31,96.47,152446.0,87.407,87.7062,87.3435,87.4886,152446.0
2022-12-15 15:15:00,96.49,96.61,96.21,96.21,171653.0,87.5067,87.6156,87.2528,87.2528,171653.0
2022-12-15 15:20:00,96.19,96.29,96.02,96.14,82267.0,87.2347,87.3253,87.0805,87.1893,82267.0
2022-12-15 15:25:00,96.12,96.19,95.99,96.09,215522.0,87.1712,87.2347,87.0533,87.144,215522.0
2022-12-15 15:30:00,96.1,96.16,95.93,96.0,164924.0,87.153,87.2074,86.9989,87.0623,164924.0
2022-12-15 15:35:00,95.98,96.09,95.65,95.65,105674.0,87.0442,87.144,86.7449,86.7449,105674.0
2022-12-15 15:40:00,95.68,95.74,95.34,95.43,158495.0,86.7721,86.8266,86.4638,86.5454,158495.0
2022-12-15 15:45:00,95.44,95.79,95.39,95.65,172838.0,86.5545,86.8719,86.5091,86.7449,172838.0
2022-12-15 15:50:00,95.64,95.76,95.36,95.47,326498.0,86.7359,86.8447,86.4819,86.5817,326498.0
2022-12-15 15:55:00,95.47,95.63,95.32,95.58,453529.0,86.5817,86.7268,86.4457,86.6814,453529.0
2022-12-16 09:30:00,94.77,94.92,93.69,93.72,636703.0,85.9469,86.0829,84.9674,84.9946,636703.0
2022-12-16 09:35:00,93.75,94.06,93.59,94.06,70179.0,85.0218,85.303,84.8767,85.303,70179.0
2022-12-16 09:40:00,94.06,94.43,94.03,94.36,29940.0,85.303,85.6385,85.2758,85.575,29940.0
2022-12-16 09:45:00,94.41,94.51,94.17,94.32,61791.0,85.6204,85.7111,85.4027,85.5388,61791.0
2022-12-16 09:50:00,94.35,94.45,94.14,94.17,78893.0,85.566,85.6567,85.3755,85.4027,78893.0
2022-12-16 09:55:00,94.16,94.44,94.11,94.3,25096.0,85.3937,85.6476,85.3483,85.5206,25096.0
2022-12-16 10:00:00,94.32,94.33,93.85,93.85,23354.0,85.5388,85.5478,85.1125,85.1125,23354.0
2022-12-16 10:05:00,93.87,93.88,93.45,93.73,54278.0,85.1306,85.1397,84.7498,85.0037,54278.0
2022-12-16 10:10:00,93.73,93.76,93.37,93.37,36628.0,85.0037,85.0309,84.6772,84.6772,36628.0
2022-12-16 10:15:00,93.36,93.56,93.21,93.56,21990.0,84.6681,84.8495,84.5321,84.8495,21990.0
2022-12-16 10:20:00,93.58,93.63,93.49,93.55,22497.0,84.8676,84.913,84.786,84.8404,22497.0
2022-12-16 10:25:00,93.54,93.55,93.38,93.38,25131.0,84.8314,84.8404,84.6863,84.6863,25131.0
2022-12-16 10:30:00,93.36,93.45,92.95,93.05,25758.0,84.6681,84.7498,84.2963,84.387,25758.0
2022-12-16 10:35:00,93.06,93.07,92.81,93.01,17415.0,84.3961,84.4051,84.1693,84.3507,17415.0
2022-12-16 10:40:00,92.98,93.26,92.93,93.14,18607.0,84.3235,84.5774,84.2782,84.4686,18607.0
2022-12-16 10:45:00,93.14,93.2,93.07,93.1,20152.0,84.4686,84.523,84.4051,84.4323,20152.0
2022-12-16 10:50:00,93.06,93.22,93.01,93.2,21152.0,84.3961,84.5412,84.3507,84.523,21152.0
2022-12-16 10:55:00,93.21,93.43,93.21,93.41,32087.0,84.5321,84.7316,84.5321,84.7135,32087.0
2022-12-16 11:00:00,93.42,93.55,93.27,93.37,32081.0,84.7225,84.8404,84.5865,84.6772,32081.0
2022-12-16 11:05:00,93.35,93.4,92.94,92.97,32149.0,84.6591,84.7044,84.2872,84.3144,32149.0
2022-12-16 11:10:00,92.98,93.42,92.97,93.42,31264.0,84.3235,84.7225,84.3144,84.7225,31264.0
2022-12-16 11:15:00,93.38,93.41,93.12,93.23,17467.0,84.6863,84.7135,84.4505,84.5502,17467.0
2022-12-16 11:20:00,93.23,93.39,93.23,93.3,16381.0,84.5502,84.6953,84.5502,84.6137,16381.0
2022-12-16 11:25:00,93.32,93.58,93.32,93.51,17779.0,84.6319,84.8676,84.6319,84.8042,17779.0
2022-12-16 11:30:00,93.49,93.64,93.46,93.61,19321.0,84.786,84.9221,84.7588,84.8949,19321.0
2022-12-16 11:35:00,93.6,93.84,93.6,93.77,24715.0,84.8858,85.1034,84.8858,85.04,24715.0
2022-12-16 11:40:00,93.78,93.79,93.55,93.58,12651.0,85.049,85.0581,84.8404,84.8676,12651.0
2022-12-16 11:45:00,93.59,93.62,93.47,93.53,9763.0,84.8767,84.9039,84.7679,84.8223,9763.0
2022-12-16 11:50:00,93.53,93.62,93.52,93.61,10247.0,84.8223,84.9039,84.8132,84.8949,10247.0
2022-12-16 11:55:00,93.6,93.61,93.45,93.5,10894.0,84.8858,84.8949,84.7498,84.7951,10894.0
2022-12-16 12:00:00,93.5,93.52,93.34,93.5,23280.0,84.7951,84.8132,84.65,84.7951,23280.0
2022-12-16 12:05:00,93.49,93.55,93.42,93.51,12608.0,84.786,84.8404,84.7225,84.8042,12608.0
2022-12-16 12:10:00,93.52,93.75,93.52,93.73,13578.0,84.8132,85.0218,84.8132,85.0037,13578.0
2022-12-16 12:15:00,93.72,93.86,93.71,93.8,12777.0,84.9946,85.1216,84.9855,85.0672,12777.0
2022-12-16 12:20:00,93.81,93.83,93.75,93.83,8113.0,85.0762,85.0944,85.0218,85.0944,8113.0
2022-12-16 12:25:00,93.83,93.9,93.79,93.86,10331.0,85.0944,85.1579,85.0581,85.1216,10331.0
2022-12-16 12:30:00,93.86,93.9,93.8,93.82,13454.0,85.1216,85.1579,85.0672,85.0853,13454.0
2022-12-16 12:35:00,93.85,93.96,93.83,93.93,15220.0,85.1125,85.2123,85.0944,85.1851,15220.0
2022-12-16 12:40:00,93.94,93.96,93.71,93.71,17536.0,85.1941,85.2123,84.9855,84.9855,17536.0
2022-12-16 12:45:00,93.73,93.82,93.71,93.8,11534.0,85.0037,85.0853,84.9855,85.0672,11534.0
2022-12-16 12:50:00,93.8,93.8,93.7,93.74,13521.0,85.0672,85.0672,84.9765,85.0128,13521.0
2022-12-16 12:55:00,93.74,93.84,93.7,93.83,11848.0,85.0128,85.1034,84.9765,85.0944,11848.0
2022-12-16 13:00:00,93.85,93.9,93.76,93.79,13886.0,85.1125,85.1579,85.0309,85.0581,13886.0
2022-12-16 13:05:00,93.78,93.81,93.63,93.71,14821.0,85.049,85.0762,84.913,84.9855,14821.0
2022-12-16 13:10:00,93.7,93.81,93.7,93.78,17015.0,84.9765,85.0762,84.9765,85.049,17015.0
2022-12-16 13:15:00,93.77,93.91,93.77,93.88,8475.0,85.04,85.1669,85.04,85.1397,8475.0
2022-12-16 13:20:00,93.88,93.95,93.84,93.91,9193.0,85.1397,85.2032,85.1034,85.1669,9193.0
2022-12-16 13:25:00,93.91,93.91,93.77,93.81,8797.0,85.1669,85.1669,85.04,85.0762,8797.0
2022-12-16 13:30:00,93.8,94.03,93.74,94.02,15460.0,85.0672,85.2758,85.0128,85.2667,15460.0
2022-12-16 13:35:00,94.0,94.0,93.71,93.72,11338.0,85.2485,85.2485,84.9855,84.9946,11338.0
2022-12-16 13:40:00,93.7,93.86,93.67,93.84,19060.0,84.9765,85.1216,84.9493,85.1034,19060.0
2022-12-16 13:45:00,93.84,93.87,93.7,93.72,11303.0,85.1034,85.1306,84.9765,84.9946,11303.0
2022-12-16 13:50:00,93.72,93.76,93.67,93.67,8215.0,84.9946,85.0309,84.9493,84.9493,8215.0
2022-12-16 13:55:00,93.69,93.74,93.62,93.68,16889.0,84.9674,85.0128,84.9039,84.9583,16889.0
2022-12-16 14:00:00,93.7,93.92,93.66,93.88,24413.0,84.9765,85.176,84.9402,85.1397,24413.0
2022-12-16 14:05:00,93.88,94.15,93.85,94.1,31478.0,85.1397,85.3846,85.1125,85.3392,31478.0
2022-12-16 14:10:00,94.11,94.31,94.11,94.31,28948.0,85.3483,85.5297,85.3483,85.5297,28948.0
2022-12-16 14:15:00,94.31,94.38,94.24,94.32,18998.0,85.5297,85.5932,85.4662,85.5388,18998.0
2022-12-16 14:20:00,94.34,94.35,94.22,94.29,30676.0,85.5569,85.566,85.4481,85.5115,30676.0
2022-12-16 14:25:00,94.29,94.29,93.98,94.06,38264.0,85.5115,85.5115,85.2304,85.303,38264.0
2022-12-16 14:30:00,94.05,94.08,93.88,93.93,14874.0,85.2939,85.3211,85.1397,85.1851,14874.0
2022-12-16 14:35:00,93.92,94.01,93.9,93.96,16727.0,85.176,85.2576,85.1579,85.2123,16727.0
2022-12-16 14:40:00,93.98,94.07,93.92,93.92,17633.0,85.2304,85.312,85.176,85.176,17633.0
2022-12-16 14:45:00,93.93,94.07,93.91,94.07,19094.0,85.1851,85.312,85.1669,85.312,19094.0
2022-12-16 14:50:00,94.09,94.23,94.09,94.21,12744.0,85.3302,85.4571,85.3302,85.439,12744.0
2022-12-16 14:55:00,94.22,94.42,94.2,94.35,22380.0,85.4481,85.6294,85.4299,85.566,22380.0
2022-12-16 15:00:00,94.33,94.52,94.32,94.45,19483.0,85.5478,85.7201,85.5388,85.6567,19483.0
2022-12-16 15:05:00,94.45,94.45,94.32,94.35,14287.0,85.6567,85.6567,85.5388,85.566,14287.0
2022-12-16 15:10:00,94.33,94.51,94.32,94.51,29645.0,85.5478,85.7111,85.5388,85.7111,29645.0
2022-12-16 15:15:00,94.51,94.63,94.39,94.43,25778.0,85.7111,85.8199,85.6022,85.6385,25778.0
2022-12-16 15:20:00,94.43,94.6,94.39,94.58,30869.0,85.6385,85.7927,85.6022,85.7745,30869.0
2022-12-16 15:25:00,94.58,94.7,94.58,94.68,38131.0,85.7745,85.8834,85.7745,85.8652,38131.0
2022-12-16 15:30:00,94.68,94.9,94.68,94.84,23538.0,85.8652,86.0648,85.8652,86.0103,23538.0
2022-12-16 15:35:00,94.87,94.91,94.77,94.77,30587.0,86.0375,86.0738,85.9469,85.9469,30587.0
2022-12-16 15:40:00,94.75,94.87,94.72,94.78,30923.0,85.9287,86.0375,85.9015,85.9559,30923.0
2022-12-16 15:45:00,94.77,94.87,94.66,94.75,39171.0,85.9469,86.0375,85.8471,85.9287,39171.0
2022-12-16 15:50:00,94.75,94.81,94.47,94.54,95162.0,85.9287,85.9831,85.6748,85.7383,95162.0
2022-12-16 15:55:00,94.54,94.68,94.44,94.52,211406.0,85.7383,85.8652,85.6476,85.7201,211406.0
2022-12-19 09:30:00,94.23,94.71,93.95,94.61,162919.0,85.4571,85.8924,85.2032,85.8018,162919.0
2022-12-19 09:35:00,94.63,94.91,94.53,94.73,30148.0,85.8199,86.0738,85.7292,85.9106,30148.0
2022-12-19 09:40:00,94.73,94.81,94.47,94.54,24196.0,85.9106,85.9831,85.6748,85.7383,24196.0
2022-12-19 09:45:00,94.55,94.82,94.51,94.73,24834.0,85.7473,85.9922,85.7111,85.9106,24834.0
2022-12-19 09:50:00,94.76,94.84,94.62,94.67,19383.0,85.9378,86.0103,85.8108,85.8562,19383.0
2022-12-19 09:55:00,94.71,94.71,94.49,94.51,18775.0,85.8924,85.8924,85.6929,85.7111,18775.0
2022-12-19 10:00:00,94.53,94.67,94.37,94.64,10488.0,85.7292,85.8562,85.5841,85.829,10488.0
2022-12-19 10:05:00,94.62,94.66,94.45,94.48,14162.0,85.8108,85.8471,85.6567,85.6839,14162.0
2022-12-19 10:10:00,94.48,94.65,94.37,94.62,14304.0,85.6839,85.838,85.5841,85.8108,14304.0
2022-12-19 10:15:00,94.62,94.83,94.6,94.77,10872.0,85.8108,86.0013,85.7927,85.9469,10872.0
2022-12-19 10:20:00,94.77,94.96,94.77,94.96,18545.0,85.9469,86.1192,85.9469,86.1192,18545.0
2022-12-19 10:25:00,94.97,95.0,94.91,94.94,12489.0,86.1282,86.1554,86.0738,86.101,12489.0
2022-12-19 10:30:00,94.95,94.98,94.74,94.76,20057.0,86.1101,86.1373,85.9197,85.9378,20057.0
2022-12-19 10:35:00,94.78,95.08,94.77,95.02,18707.0,85.9559,86.228,85.9469,86.1736,18707.0
2022-12-19 10:40:00,95.02,95.09,94.94,95.06,11537.0,86.1736,86.2371,86.101,86.2099,11537.0
2022-12-19 10:45:00,95.05,95.14,94.97,95.13,14993.0,86.2008,86.2824,86.1282,86.2733,14993.0
2022-12-19 10:50:00,95.12,95.14,95.05,95.07,12096.0,86.2643,86.2824,86.2008,86.2189,12096.0
2022-12-19 10:55:00,95.06,95.11,94.85,94.87,19442.0,86.2099,86.2552,86.0194,86.0375,19442.0
2022-12-19 11:00:00,94.85,94.87,94.53,94.58,10631.0,86.0194,86.0375,85.7292,85.7745,10631.0
2022-12-19 11:05:00,94.58,94.71,94.55,94.71,11984.0,85.7745,85.8924,85.7473,85.8924,11984.0
2022-12-19 11:10:00,94.72,94.78,94.55,94.57,18043.0,85.9015,85.9559,85.7473,85.7655,18043.0
2022-12-19 11:15:00,94.57,94.65,94.49,94.64,15409.0,85.7655,85.838,85.6929,85.829,15409.0
2022-12-19 11:20:00,94.65,94.72,94.44,94.5,14302.0,85.838,85.9015,85.6476,85.702,14302.0
2022-12-19 11:25:00,94.5,94.51,94.34,94.35,11989.0,85.702,85.7111,85.5569,85.566,11989.0
2022-12-19 11:30:00,94.32,94.4,94.22,94.24,14341.0,85.5388,85.6113,85.4481,85.4662,14341.0
2022-12-19 11:35:00,94.22,94.24,94.1,94.23,7938.0,85.4481,85.4662,85.3392,85.4571,7938.0
2022-12-19 11:40:00,94.27,94.35,94.17,94.3,20624.0,85.4934,85.566,85.4027,85.5206,20624.0
2022-12-19 11:45:00,94.31,94.37,94.19,94.24,11278.0,85.5297,85.5841,85.4209,85.4662,11278.0
2022-12-19 11:50:00,94.26,94.34,94.22,94.3,14766.0,85.4843,85.5569,85.4481,85.5206,14766.0
2022-12-19 11:55:00,94.29,94.33,94.23,94.3,9050.0,85.5115,85.5478,85.4571,85.5206,9050.0
2022-12-19 12:00:00,94.31,94.49,94.31,94.39,16180.0,85.5297,85.6929,85.5297,85.6022,16180.0
2022-12-19 12:05:00,94.38,94.44,94.36,94.42,9662.0,85.5932,85.6476,85.575,85.6294,9662.0
2022-12-19 12:10:00,94.42,94.43,94.26,94.43,14432.0,85.6294,85.6385,85.4843,85.6385,14432.0
2022-12-19 12:15:00,94.41,94.42,94.26,94.34,11679.0,85.6204,85.6294,85.4843,85.5569,11679.0
2022-12-19 12:20:00,94.34,94.34,94.21,94.26,7284.0,85.5569,85.5569,85.439,85.4843,7284.0
2022-12-19 12:25:00,94.26,94.34,94.23,94.31,11360.0,85.4843,85.5569,85.4571,85.5297,11360.0
2022-12-19 12:30:00,94.3,94.3,94.06,94.06,45544.0,85.5206,85.5206,85.303,85.303,45544.0
2022-12-19 12:35:00,94.06,94.23,94.06,94.22,10506.0,85.303,85.4571,85.303,85.4481,10506.0
2022-12-19 12:40:00,94.23,94.31,94.21,94.28,7276.0,85.4571,85.5297,85.439,85.5025,7276.0
2022-12-19 12:45:00,94.27,94.51,94.27,94.47,7968.0,85.4934,85.7111,85.4934,85.6748,7968.0
2022-12-19 12:50:00,94.47,94.56,94.46,94.56,9040.0,85.6748,85.7564,85.6657,85.7564,9040.0
2022-12-19 12:55:00,94.54,94.63,94.54,94.59,8631.0,85.7383,85.8199,85.7383,85.7836,8631.0
2022-12-19 13:00:00,94.59,94.6,94.51,94.54,6745.0,85.7836,85.7927,85.7111,85.7383,6745.0
2022-12-19 13:05:00,94.51,94.56,94.39,94.46,12644.0,85.7111,85.7564,85.6022,85.6657,12644.0
2022-12-19 13:10:00,94.44,94.55,94.39,94.55,10000.0,85.6476,85.7473,85.6022,85.7473,10000.0
2022-12-19 13:15:00,94.55,94.56,94.41,94.46,13034.0,85.7473,85.7564,85.6204,85.6657,13034.0
2022-12-19 13:20:00,94.48,94.54,94.48,94.5,9740.0,85.6839,85.7383,85.6839,85.702,9740.0
2022-12-19 13:25:00,94.51,94.59,94.42,94.46,8035.0,85.7111,85.7836,85.6294,85.6657,8035.0
2022-12-19 13:30:00,94.47,94.54,94.43,94.46,11426.0,85.6748,85.7383,85.6385,85.6657,11426.0
2022-12-19 13:35:00,94.45,94.48,94.36,94.45,9328.0,85.6567,85.6839,85.575,85.6567,9328.0
2022-12-19 13:40:00,94.45,94.48,94.31,94.34,8588.0,85.6567,85.6839,85.5297,85.5569,8588.0
2022-12-19 13:45:00,94.34,94.38,94.28,94.32,12099.0,85.5569,85.5932,85.5025,85.5388,12099.0
2022-12-19 13:50:00,94.3,94.31,94.25,94.27,8821.0,85.5206,85.5297,85.4753,85.4934,8821.0
2022-12-19 13:55:00,94.26,94.26,94.15,94.2,9554.0,85.4843,85.4843,85.3846,85.4299,9554.0
2022-12-19 14:00:00,94.19,94.21,93.99,94.04,13710.0,85.4209,85.439,85.2395,85.2848,13710.0
2022-12-19 14:05:00,94.04,94.06,93.88,93.92,13733.0,85.2848,85.303,85.1397,85.176,13733.0
2022-12-19 14:10:00,93.91,93.96,93.81,93.83,35243.0,85.1669,85.2123,85.0762,85.0944,35243.0
2022-12-19 14:15:00,93.83,93.87,93.76,93.83,17589.0,85.0944,85.1306,85.0309,85.0944,17589.0
2022-12-19 14:20:00,93.82,93.96,93.78,93.78,12304.0,85.0853,85.2123,85.049,85.049,12304.0
2022-12-19 14:25:00,93.76,93.82,93.71,93.71,8371.0,85.0309,85.0853,84.9855,84.9855,8371.0
2022-12-19 14:30:00,93.72,93.77,93.66,93.77,9155.0,84.9946,85.04,84.9402,85.04,9155.0
2022-12-19 14:35:00,93.77,93.78,93.59,93.62,11345.0,85.04,85.049,84.8767,84.9039,11345.0
2022-12-19 14:40:00,93.6,93.61,93.51,93.61,8368.0,84.8858,84.8949,84.8042,84.8949,8368.0
2022-12-19 14:45:00,93.62,93.77,93.59,93.59,12478.0,84.9039,85.04,84.8767,84.8767,12478.0
2022-12-19 14:50:00,93.59,93.59,93.47,93.54,13402.0,84.8767,84.8767,84.7679,84.8314,13402.0
2022-12-19 14:55:00,93.52,93.69,93.52,93.68,19370.0,84.8132,84.9674,84.8132,84.9583,19370.0
2022-12-19 15:00:00,93.68,93.69,93.52,93.59,21862.0,84.9583,84.9674,84.8132,84.8767,21862.0
2022-12-19 15:05:00,93.61,93.75,93.6,93.75,15327.0,84.8949,85.0218,84.8858,85.0218,15327.0
2022-12-19 15:10:00,93.74,93.77,93.64,93.66,18952.0,85.0128,85.04,84.9221,84.9402,18952.0
2022-12-19 15:15:00,93.66,93.73,93.64,93.69,18825.0,84.9402,85.0037,84.9221,84.9674,18825.0
2022-12-19 15:20:00,93.7,93.71,93.52,93.63,23377.0,84.9765,84.9855,84.8132,84.913,23377.0
2022-12-19 15:25:00,93.64,93.71,93.54,93.56,21815.0,84.9221,84.9855,84.8314,84.8495,21815.0
2022-12-19 15:30:00,93.55,93.7,93.54,93.66,23962.0,84.8404,84.9765,84.8314,84.9402,23962.0
2022-12-19 15:35:00,93.67,93.73,93.58,93.58,23898.0,84.9493,85.0037,84.8676,84.8676,23898.0
2022-12-19 15:40:00,93.59,93.63,93.55,93.6,33618.0,84.8767,84.913,84.8404,84.8858,33618.0
2022-12-19 15:45:00,93.6,93.88,93.6,93.88,36429.0,84.8858,85.1397,84.8858,85.1397,36429.0
2022-12-19 15:50:00,93.88,94.09,93.88,94.08,63014.0,85.1397,85.3302,85.1397,85.3211,63014.0
2022-12-19 15:55:00,94.07,94.12,93.99,94.0,139362.0,85.312,85.3574,85.2395,85.2485,139362.0
2022-12-20 09:30:00,94.03,94.1,93.5,93.83,44565.0,85.2758,85.3392,84.7951,85.0944,44565.0
2022-12-20 09:35:00,93.76,93.76,93.49,93.69,10785.0,85.0309,85.0309,84.786,84.9674,10785.0
2022-12-20 09:40:00,93.74,93.85,93.59,93.64,12788.0,85.0128,85.1125,84.8767,84.9221,12788.0
2022-12-20 09:45:00,93.65,93.73,93.54,93.59,14775.0,84.9311,85.0037,84.8314,84.8767,14775.0
2022-12-20 09:50:00,93.58,93.68,93.42,93.61,12540.0,84.8676,84.9583,84.7225,84.8949,12540.0
2022-12-20 09:55:00,93.65,93.91,93.57,93.78,12311.0,84.9311,85.1669,84.8586,85.049,12311.0
2022-12-20 10:00:00,93.78,93.88,93.73,93.74,13703.0,85.049,85.1397,85.0037,85.0128,13703.0
2022-12-20 10:05:00,93.76,93.9,93.75,93.9,21563.0,85.0309,85.1579,85.0218,85.1579,21563.0
2022-12-20 10:10:00,93.89,93.92,93.81,93.88,7908.0,85.1488,85.176,85.0762,85.1397,7908.0
2022-12-20 10:15:00,93.89,93.92,93.74,93.81,8713.0,85.1488,85.176,85.0128,85.0762,8713.0
2022-12-20 10:20:00,93.81,93.96,93.81,93.85,10417.0,85.0762,85.2123,85.0762,85.1125,10417.0
2022-12-20 10:25:00,93.89,93.89,93.75,93.77,5324.0,85.1488,85.1488,85.0218,85.04,5324.0
2022-12-20 10:30:00,93.75,93.82,93.62,93.64,14926.0,85.0218,85.0853,84.9039,84.9221,14926.0
2022-12-20 10:35:00,93.66,93.79,93.66,93.72,10222.0,84.9402,85.0581,84.9402,84.9946,10222.0
2022-12-20 10:40:00,93.71,93.76,93.69,93.69,7974.0,84.9855,85.0309,84.9674,84.9674,7974.0
2022-12-20 10:45:00,93.69,93.87,93.69,93.86,9027.0,84.9674,85.1306,84.9674,85.1216,9027.0
2022-12-20 10:50:00,93.84,93.89,93.76,93.85,6038.0,85.1034,85.1488,85.0309,85.1125,6038.0
2022-12-20 10:55:00,93.83,93.91,93.63,93.64,5869.0,85.0944,85.1669,84.913,84.9221,5869.0
2022-12-20 11:00:00,93.65,93.74,93.65,93.71,10376.0,84.9311,85.0128,84.9311,84.9855,10376.0
2022-12-20 11:05:00,93.71,93.74,93.6,93.63,4706.0,84.9855,85.0128,84.8858,84.913,4706.0
2022-12-20 11:10:00,93.64,93.77,93.64,93.74,8562.0,84.9221,85.04,84.9221,85.0128,8562.0
2022-12-20 11:15:00,93.74,93.74,93.54,93.61,11351.0,85.0128,85.0128,84.8314,84.8949,11351.0
2022-12-20 11:20:00,93.6,93.61,93.53,93.6,6020.0,84.8858,84.8949,84.8223,84.8858,6020.0
2022-12-20 11:25:00,93.6,93.62,93.39,93.4,12709.0,84.8858,84.9039,84.6953,84.7044,12709.0
2022-12-20 11:30:00,93.38,93.41,93.32,93.34,8175.0,84.6863,84.7135,84.6319,84.65,8175.0
2022-12-20 11:35:00,93.34,93.44,93.29,93.43,7895.0,84.65,84.7407,84.6046,84.7316,7895.0
2022-12-20 11:40:00,93.42,93.5,93.3,93.4,6568.0,84.7225,84.7951,84.6137,84.7044,6568.0
2022-12-20 11:45:00,93.41,93.53,93.4,93.53,7835.0,84.7135,84.8223,84.7044,84.8223,7835.0
2022-12-20 11:50:00,93.53,93.57,93.46,93.49,7134.0,84.8223,84.8586,84.7588,84.786,7134.0
2022-12-20 11:55:00,93.47,93.62,93.44,93.6,5276.0,84.7679,84.9039,84.7407,84.8858,5276.0
2022-12-20 12:00:00,93.59,93.61,93.45,93.52,21982.0,84.8767,84.8949,84.7498,84.8132,21982.0
2022-12-20 12:05:00,93.53,93.64,93.53,93.61,16472.0,84.8223,84.9221,84.8223,84.8949,16472.0
2022-12-20 12:10:00,93.61,93.76,93.6,93.63,31344.0,84.8949,85.0309,84.8858,84.913,31344.0
2022-12-20 12:15:00,93.64,93.73,93.6,93.71,6587.0,84.9221,85.0037,84.8858,84.9855,6587.0
2022-12-20 12:20:00,93.7,93.76,93.67,93.74,13492.0,84.9765,85.0309,84.9493,85.0128,13492.0
2022-12-20 12:25:00,93.73,93.81,93.73,93.78,9578.0,85.0037,85.0762,85.0037,85.049,9578.0
2022-12-20 12:30:00,93.77,93.85,93.75,93.81,11414.0,85.04,85.1125,85.0218,85.0762,11414.0
2022-12-20 12:35:00,93.78,93.88,93.78,93.86,4071.0,85.049,85.1397,85.049,85.1216,4071.0
2022-12-20 12:40:00,93.89,93.96,93.89,93.93,9435.0,85.1488,85.2123,85.1488,85.1851,9435.0
2022-12-20 12:45:00,93.92,93.98,93.92,93.97,3355.0,85.176,85.2304,85.176,85.2213,3355.0
2022-12-20 12:50:00,93.97,94.01,93.93,93.98,18041.0,85.2213,85.2576,85.1851,85.2304,18041.0
2022-12-20 12:55:00,94.0,94.13,93.97,94.13,3835.0,85.2485,85.3664,85.2213,85.3664,3835.0
2022-12-20 13:00:00,94.14,94.24,94.12,94.14,7916.0,85.3755,85.4662,85.3574,85.3755,7916.0
2022-12-20 13:05:00,94.14,94.17,94.06,94.07,8429.0,85.3755,85.4027,85.303,85.312,8429.0
2022-12-20 13:10:00,94.07,94.07,93.92,93.96,10314.0,85.312,85.312,85.176,85.2123,10314.0
2022-12-20 13:15:00,93.96,94.08,93.96,93.99,6886.0,85.2123,85.3211,85.2123,85.2395,6886.0
2022-12-20 13:20:00,93.95,94.05,93.95,93.99,18215.0,85.2032,85.2939,85.2032,85.2395,18215.0
2022-12-20 13:25:00,94.01,94.07,93.93,93.95,10153.0,85.2576,85.312,85.1851,85.2032,10153.0
2022-12-20 13:30:00,93.96,94.11,93.94,94.06,13622.0,85.2123,85.3483,85.1941,85.303,13622.0
2022-12-20 13:35:00,94.08,94.19,94.08,94.16,12958.0,85.3211,85.4209,85.3211,85.3937,12958.0
2022-12-20 13:40:00,94.16,94.18,94.05,94.11,7087.0,85.3937,85.4118,85.2939,85.3483,7087.0
2022-12-20 13:45:00,94.12,94.13,94.04,94.04,6384.0,85.3574,85.3664,85.2848,85.2848,6384.0
2022-12-20 13:50:00,94.06,94.07,93.94,93.95,5132.0,85.303,85.312,85.1941,85.2032,5132.0
2022-12-20 13:55:00,93.96,93.98,93.89,93.98,7340.0,85.2123,85.2304,85.1488,85.2304,7340.0
2022-12-20 14:00:00,93.98,94.12,93.96,94.08,10624.0,85.2304,85.3574,85.2123,85.3211,10624.0
2022-12-20 14:05:00,94.09,94.1,94.03,94.04,13239.0,85.3302,85.3392,85.2758,85.2848,13239.0
2022-12-20 14:10:00,94.0,94.07,93.99,94.05,7528.0,85.2485,85.312,85.2395,85.2939,7528.0
2022-12-20 14:15:00,94.02,94.05,93.99,94.04,7562.0,85.2667,85.2939,85.2395,85.2848,7562.0
2022-12-20 14:20:00,94.04,94.06,93.97,94.0,5972.0,85.2848,85.303,85.2213,85.2485,5972.0
2022-12-20 14:25:00,93.99,94.03,93.95,94.0,6915.0,85.2395,85.2758,85.2032,85.2485,6915.0
2022-12-20 14:30:00,94.0,94.0,93.87,93.87,11025.0,85.2485,85.2485,85.1306,85.1306,11025.0
2022-12-20 14:35:00,93.88,93.89,93.82,93.89,11796.0,85.1397,85.1488,85.0853,85.1488,11796.0
2022-12-20 14:40:00,93.91,93.93,93.82,93.87,7165.0,85.1669,85.1851,85.0853,85.1306,7165.0
2022-12-20 14:45:00,93.88,93.96,93.88,93.94,9181.0,85.1397,85.2123,85.1397,85.1941,9181.0
2022-12-20 14:50:00,93.95,93.96,93.89,93.95,6839.0,85.2032,85.2123,85.1488,85.2032,6839.0
2022-12-20 14:55:00,93.94,93.96,93.78,93.8,25208.0,85.1941,85.2123,85.049,85.0672,25208.0
2022-12-20 15:00:00,93.82,93.86,93.79,93.8,27818.0,85.0853,85.1216,85.0581,85.0672,27818.0
2022-12-20 15:05:00,93.81,93.86,93.8,93.85,12992.0,85.0762,85.1216,85.0672,85.1125,12992.0
2022-12-20 15:10:00,93.86,93.91,93.83,93.91,7061.0,85.1216,85.1669,85.0944,85.1669,7061.0
2022-12-20 15:15:00,93.92,94.03,93.92,94.0,11963.0,85.176,85.2758,85.176,85.2485,11963.0
2022-12-20 15:20:00,94.0,94.03,93.94,93.98,7922.0,85.2485,85.2758,85.1941,85.2304,7922.0
2022-12-20 15:25:00,93.98,94.18,93.97,94.15,18733.0,85.2304,85.4118,85.2213,85.3846,18733.0
2022-12-20 15:30:00,94.15,94.28,94.15,94.27,26619.0,85.3846,85.5025,85.3846,85.4934,26619.0
2022-12-20 15:35:00,94.27,94.37,94.26,94.31,20554.0,85.4934,85.5841,85.4843,85.5297,20554.0
2022-12-20 15:40:00,94.29,94.29,94.2,94.22,15252.0,85.5115,85.5115,85.4299,85.4481,15252.0
2022-12-20 15:45:00,94.23,94.24,94.03,94.05,17986.0,85.4571,85.4662,85.2758,85.2939,17986.0
2022-12-20 15:50:00,94.02,94.04,93.77,93.78,37343.0,85.2667,85.2848,85.04,85.049,37343.0
2022-12-20 15:55:00,93.78,93.78,93.59,93.69,122963.0,85.049,85.049,84.8767,84.9674,122963.0
2022-12-21 09:30:00,94.17,94.26,93.76,94.02,42300.0,85.4027,85.4843,85.0309,85.2667,42300.0
2022-12-21 09:35:00,93.99,94.05,93.82,94.0,9872.0,85.2395,85.2939,85.0853,85.2485,9872.0
2022-12-21 09:40:00,93.98,94.07,93.9,93.91,7729.0,85.2304,85.312,85.1579,85.1669,7729.0
2022-12-21 09:45:00,93.87,94.16,93.86,94.06,14990.0,85.1306,85.3937,85.1216,85.303,14990.0
2022-12-21 09:50:00,94.08,94.2,93.99,94.02,10084.0,85.3211,85.4299,85.2395,85.2667,10084.0
2022-12-21 09:55:00,94.01,94.15,94.01,94.15,6724.0,85.2576,85.3846,85.2576,85.3846,6724.0
2022-12-21 10:00:00,94.15,94.3,94.08,94.29,12320.0,85.3846,85.5206,85.3211,85.5115,12320.0
2022-12-21 10:05:00,94.28,94.49,94.27,94.29,9817.0,85.5025,85.6929,85.4934,85.5115,9817.0
2022-12-21 10:10:00,94.3,94.36,94.23,94.24,7043.0,85.5206,85.575,85.4571,85.4662,7043.0
2022-12-21 10:15:00,94.24,94.32,94.13,94.16,11180.0,85.4662,85.5388,85.3664,85.3937,11180.0
2022-12-21 10:20:00,94.18,94.23,94.14,94.16,10453.0,85.4118,85.4571,85.3755,85.3937,10453.0
2022-12-21 10:25:00,94.2,94.41,94.19,94.41,9175.0,85.4299,85.6204,85.4209,85.6204,9175.0
2022-12-21 10:30:00,94.42,94.58,94.38,94.53,13045.0,85.6294,85.7745,85.5932,85.7292,13045.0
2022-12-21 10:35:00,94.57,94.62,94.5,94.55,9904.0,85.7655,85.8108,85.702,85.7473,9904.0
2022-12-21 10:40:00,94.54,94.57,94.48,94.48,9079.0,85.7383,85.7655,85.6839,85.6839,9079.0
2022-12-21 10:45:00,94.49,94.53,94.35,94.41,14971.0,85.6929,85.7292,85.566,85.6204,14971.0
2022-12-21 10:50:00,94.42,94.45,94.37,94.44,9660.0,85.6294,85.6567,85.5841,85.6476,9660.0
2022-12-21 10:55:00,94.44,94.53,94.44,94.5,16530.0,85.6476,85.7292,85.6476,85.702,16530.0
2022-12-21 11:00:00,94.49,94.66,94.49,94.66,16347.0,85.6929,85.8471,85.6929,85.8471,16347.0
2022-12-21 11:05:00,94.66,94.67,94.45,94.53,12408.0,85.8471,85.8562,85.6567,85.7292,12408.0
2022-12-21 11:10:00,94.53,94.63,94.48,94.52,18311.0,85.7292,85.8199,85.6839,85.7201,18311.0
2022-12-21 11:15:00,94.52,94.53,94.4,94.44,12157.0,85.7201,85.7292,85.6113,85.6476,12157.0
2022-12-21 11:20:00,94.47,94.53,94.43,94.51,11332.0,85.6748,85.7292,85.6385,85.7111,11332.0
2022-12-21 11:25:00,94.52,94.58,94.46,94.53,9708.0,85.7201,85.7745,85.6657,85.7292,9708.0
2022-12-21 11:30:00,94.52,94.58,94.48,94.54,11226.0,85.7201,85.7745,85.6839,85.7383,11226.0
2022-12-21 11:35:00,94.53,94.54,94.44,94.45,9399.0,85.7292,85.7383,85.6476,85.6567,9399.0
2022-12-21 11:40:00,94.44,94.44,94.35,94.41,10009.0,85.6476,85.6476,85.566,85.6204,10009.0
2022-12-21 11:45:00,94.38,94.41,94.2,94.23,8667.0,85.5932,85.6204,85.4299,85.4571,8667.0
2022-12-21 11:50:00,94.25,94.33,94.2,94.25,11708.0,85.4753,85.5478,85.4299,85.4753,11708.0
2022-12-21 11:55:00,94.23,94.38,94.19,94.33,11011.0,85.4571,85.5932,85.4209,85.5478,11011.0
2022-12-21 12:00:00,94.36,94.37,94.23,94.3,5622.0,85.575,85.5841,85.4571,85.5206,5622.0
2022-12-21 12:05:00,94.31,94.41,94.25,94.26,9518.0,85.5297,85.6204,85.4753,85.4843,9518.0
2022-12-21 12:10:00,94.28,94.39,94.27,94.38,15951.0,85.5025,85.6022,85.4934,85.5932,15951.0
2022-12-21 12:15:00,94.39,94.39,94.26,94.35,10519.0,85.6022,85.6022,85.4843,85.566,10519.0
2022-12-21 12:20:00,94.35,94.5,94.34,94.49,5039.0,85.566,85.702,85.5569,85.6929,5039.0
2022-12-21 12:25:00,94.48,94.49,94.4,94.45,13624.0,85.6839,85.6929,85.6113,85.6567,13624.0
2022-12-21 12:30:00,94.46,94.51,94.42,94.43,10674.0,85.6657,85.7111,85.6294,85.6385,10674.0
2022-12-21 12:35:00,94.43,94.49,94.42,94.43,7985.0,85.6385,85.6929,85.6294,85.6385,7985.0
2022-12-21 12:40:00,94.42,94.5,94.41,94.5,9247.0,85.6294,85.702,85.6204,85.702,9247.0
2022-12-21 12:45:00,94.5,94.52,94.42,94.5,19502.0,85.702,85.7201,85.6294,85.702,19502.0
2022-12-21 12:50:00,94.5,94.51,94.4,94.48,7531.0,85.702,85.7111,85.6113,85.6839,7531.0
2022-12-21 12:55:00,94.49,94.65,94.44,94.64,14724.0,85.6929,85.838,85.6476,85.829,14724.0
2022-12-21 13:00:00,94.65,94.73,94.57,94.73,7661.0,85.838,85.9106,85.7655,85.9106,7661.0
2022-12-21 13:05:00,94.73,94.75,94.63,94.69,15451.0,85.9106,85.9287,85.8199,85.8743,15451.0
2022-12-21 13:10:00,94.69,94.7,94.6,94.67,19538.0,85.8743,85.8834,85.7927,85.8562,19538.0
2022-12-21 13:15:00,94.67,94.68,94.6,94.64,15927.0,85.8562,85.8652,85.7927,85.829,15927.0
2022-12-21 13:20:00,94.65,94.7,94.58,94.63,16930.0,85.838,85.8834,85.7745,85.8199,16930.0
2022-12-21 13:25:00,94.64,94.83,94.63,94.8,8663.0,85.829,86.0013,85.8199,85.9741,8663.0
2022-12-21 13:30:00,94.81,94.9,94.81,94.87,5656.0,85.9831,86.0648,85.9831,86.0375,5656.0
2022-12-21 13:35:00,94.86,94.99,94.86,94.98,29199.0,86.0285,86.1464,86.0285,86.1373,29199.0
2022-12-21 13:40:00,94.98,95.06,94.9,95.05,7894.0,86.1373,86.2099,86.0648,86.2008,7894.0
2022-12-21 13:45:00,95.07,95.14,95.07,95.1,10076.0,86.2189,86.2824,86.2189,86.2461,10076.0
2022-12-21 13:50:00,95.09,95.12,95.07,95.11,6058.0,86.2371,86.2643,86.2189,86.2552,6058.0
2022-12-21 13:55:00,95.1,95.11,94.99,95.02,14029.0,86.2461,86.2552,86.1464,86.1736,14029.0
2022-12-21 14:00:00,95.02,95.21,95.01,95.21,15639.0,86.1736,86.3459,86.1645,86.3459,15639.0
2022-12-21 14:05:00,95.21,95.3,95.19,95.19,18516.0,86.3459,86.4275,86.3278,86.3278,18516.0
2022-12-21 14:10:00,95.18,95.26,95.05,95.07,18563.0,86.3187,86.3912,86.2008,86.2189,18563.0
2022-12-21 14:15:00,95.05,95.06,94.99,94.99,9622.0,86.2008,86.2099,86.1464,86.1464,9622.0
2022-12-21 14:20:00,94.99,95.02,94.93,95.0,15060.0,86.1464,86.1736,86.092,86.1554,15060.0
2022-12-21 14:25:00,94.99,95.05,94.95,94.96,8941.0,86.1464,86.2008,86.1101,86.1192,8941.0
2022-12-21 14:30:00,94.95,95.08,94.93,95.06,13023.0,86.1101,86.228,86.092,86.2099,13023.0
2022-12-21 14:35:00,95.04,95.05,94.96,95.04,14540.0,86.1917,86.2008,86.1192,86.1917,14540.0
2022-12-21 14:40:00,95.03,95.08,94.95,95.04,9665.0,86.1827,86.228,86.1101,86.1917,9665.0
2022-12-21 14:45:00,95.04,95.08,94.97,94.97,9383.0,86.1917,86.228,86.1282,86.1282,9383.0
2022-12-21 14:50:00,94.98,95.03,94.95,95.01,11134.0,86.1373,86.1827,86.1101,86.1645,11134.0
2022-12-21 14:55:00,94.99,95.11,94.91,95.08,20375.0,86.1464,86.2552,86.0738,86.228,20375.0
2022-12-21 15:00:00,95.07,95.17,95.05,95.15,10865.0,86.2189,86.3096,86.2008,86.2915,10865.0
2022-12-21 15:05:00,95.15,95.15,95.03,95.07,12925.0,86.2915,86.2915,86.1827,86.2189,12925.0
2022-12-21 15:10:00,95.07,95.17,95.03,95.13,14445.0,86.2189,86.3096,86.1827,86.2733,14445.0
2022-12-21 15:15:00,95.13,95.18,95.07,95.14,22236.0,86.2733,86.3187,86.2189,86.2824,22236.0
2022-12-21 15:20:00,95.14,95.19,95.06,95.13,19426.0,86.2824,86.3278,86.2099,86.2733,19426.0
2022-12-21 15:25:00,95.11,95.16,95.05,95.07,17026.0,86.2552,86.3006,86.2008,86.2189,17026.0
2022-12-21 15:30:00,95.07,95.26,95.07,95.21,20462.0,86.2189,86.3912,86.2189,86.3459,20462.0
2022-12-21 15:35:00,95.21,95.26,95.13,95.26,24879.0,86.3459,86.3912,86.2733,86.3912,24879.0
2022-12-21 15:40:00,95.27,95.31,95.2,95.28,28906.0,86.4003,86.4366,86.3368,86.4094,28906.0
2022-12-21 15:45:00,95.29,95.3,95.17,95.18,29446.0,86.4184,86.4275,86.3096,86.3187,29446.0
2022-12-21 15:50:00,95.17,95.26,95.11,95.17,86913.0,86.3096,86.3912,86.2552,86.3096,86913.0
2022-12-21 15:55:00,95.18,95.36,95.18,95.34,123713.0,86.3187,86.4819,86.3187,86.4638,123713.0
2022-12-22 09:30:00,95.03,95.03,94.3,94.38,32048.0,86.1827,86.1827,85.5206,85.5932,32048.0
2022-12-22 09:35:00,94.35,94.49,94.18,94.2,8644.0,85.566,85.6929,85.4118,85.4299,8644.0
2022-12-22 09:40:00,94.22,94.38,94.16,94.38,21738.0,85.4481,85.5932,85.3937,85.5932,21738.0
2022-12-22 09:45:00,94.37,94.58,94.34,94.46,3299.0,85.5841,85.7745,85.5569,85.6657,3299.0
2022-12-22 09:50:00,94.44,94.6,94.44,94.56,4889.0,85.6476,85.7927,85.6476,85.7564,4889.0
2022-12-22 09:55:00,94.56,94.59,94.47,94.54,14779.0,85.7564,85.7836,85.6748,85.7383,14779.0
2022-12-22 10:00:00,94.58,94.58,94.27,94.32,12315.0,85.7745,85.7745,85.4934,85.5388,12315.0
2022-12-22 10:05:00,94.38,94.49,94.32,94.42,9182.0,85.5932,85.6929,85.5388,85.6294,9182.0
2022-12-22 10:10:00,94.37,94.51,94.35,94.51,4738.0,85.5841,85.7111,85.566,85.7111,4738.0
2022-12-22 10:15:00,94.51,94.51,94.29,94.32,5098.0,85.7111,85.7111,85.5115,85.5388,5098.0
2022-12-22 10:20:00,94.28,94.4,94.25,94.29,5797.0,85.5025,85.6113,85.4753,85.5115,5797.0
2022-12-22 10:25:00,94.25,94.32,94.21,94.22,4922.0,85.4753,85.5388,85.439,85.4481,4922.0
2022-12-22 10:30:00,94.15,94.31,94.1,94.27,16464.0,85.3846,85.5297,85.3392,85.4934,16464.0
2022-12-22 10:35:00,94.23,94.27,94.08,94.12,9888.0,85.4571,85.4934,85.3211,85.3574,9888.0
2022-12-22 10:40:00,94.13,94.23,94.1,94.21,4158.0,85.3664,85.4571,85.3392,85.439,4158.0
2022-12-22 10:45:00,94.19,94.34,94.15,94.29,6268.0,85.4209,85.5569,85.3846,85.5115,6268.0
2022-12-22 10:50:00,94.28,94.28,94.1,94.1,8255.0,85.5025,85.5025,85.3392,85.3392,8255.0
2022-12-22 10:55:00,94.09,94.13,94.05,94.13,9168.0,85.3302,85.3664,85.2939,85.3664,9168.0
2022-12-22 11:00:00,94.09,94.18,94.08,94.15,8548.0,85.3302,85.4118,85.3211,85.3846,8548.0
2022-12-22 11:05:00,94.14,94.17,94.05,94.05,5264.0,85.3755,85.4027,85.2939,85.2939,5264.0
2022-12-22 11:10:00,94.07,94.14,93.98,94.14,10151.0,85.312,85.3755,85.2304,85.3755,10151.0
2022-12-22 11:15:00,94.13,94.15,94.04,94.06,9436.0,85.3664,85.3846,85.2848,85.303,9436.0
2022-12-22 11:20:00,94.07,94.18,94.07,94.17,2967.0,85.312,85.4118,85.312,85.4027,2967.0
2022-12-22 11:25:00,94.17,94.17,94.06,94.13,5366.0,85.4027,85.4027,85.303,85.3664,5366.0
2022-12-22 11:30:00,94.15,94.22,94.12,94.17,8971.0,85.3846,85.4481,85.3574,85.4027,8971.0
2022-12-22 11:35:00,94.18,94.24,94.12,94.12,7601.0,85.4118,85.4662,85.3574,85.3574,7601.0
2022-12-22 11:40:00,94.14,94.14,94.05,94.1,7138.0,85.3755,85.3755,85.2939,85.3392,7138.0
2022-12-22 11:45:00,94.09,94.12,94.07,94.11,3950.0,85.3302,85.3574,85.312,85.3483,3950.0
2022-12-22 11:50:00,94.12,94.24,94.12,94.24,5767.0,85.3574,85.4662,85.3574,85.4662,5767.0
2022-12-22 11:55:00,94.24,94.28,94.2,94.26,4117.0,85.4662,85.5025,85.4299,85.4843,4117.0
2022-12-22 12:00:00,94.25,94.27,94.18,94.18,6841.0,85.4753,85.4934,85.4118,85.4118,6841.0
2022-12-22 12:05:00,94.18,94.18,94.08,94.09,4313.0,85.4118,85.4118,85.3211,85.3302,4313.0
2022-12-22 12:10:00,94.08,94.11,93.91,93.93,20899.0,85.3211,85.3483,85.1669,85.1851,20899.0
2022-12-22 12:15:00,93.92,94.06,93.92,93.98,11740.0,85.176,85.303,85.176,85.2304,11740.0
2022-12-22 12:20:00,93.98,93.98,93.76,93.76,9519.0,85.2304,85.2304,85.0309,85.0309,9519.0
2022-12-22 12:25:00,93.76,93.79,93.61,93.65,8291.0,85.0309,85.0581,84.8949,84.9311,8291.0
2022-12-22 12:30:00,93.67,93.67,93.56,93.57,8271.0,84.9493,84.9493,84.8495,84.8586,8271.0
2022-12-22 12:35:00,93.56,93.59,93.5,93.52,5673.0,84.8495,84.8767,84.7951,84.8132,5673.0
2022-12-22 12:40:00,93.53,93.53,93.37,93.4,6458.0,84.8223,84.8223,84.6772,84.7044,6458.0
2022-12-22 12:45:00,93.41,93.47,93.37,93.46,7690.0,84.7135,84.7679,84.6772,84.7588,7690.0
2022-12-22 12:50:00,93.45,93.47,93.4,93.45,6495.0,84.7498,84.7679,84.7044,84.7498,6495.0
2022-12-22 12:55:00,93.46,93.51,93.43,93.5,7457.0,84.7588,84.8042,84.7316,84.7951,7457.0
2022-12-22 13:00:00,93.52,93.52,93.37,93.45,13893.0,84.8132,84.8132,84.6772,84.7498,13893.0
2022-12-22 13:05:00,93.45,93.47,93.17,93.22,18987.0,84.7498,84.7679,84.4958,84.5412,18987.0
2022-12-22 13:10:00,93.22,93.43,93.22,93.43,6047.0,84.5412,84.7316,84.5412,84.7316,6047.0
2022-12-22 13:15:00,93.42,93.45,93.41,93.44,6961.0,84.7225,84.7498,84.7135,84.7407,6961.0
2022-12-22 13:20:00,93.44,93.44,93.26,93.3,26493.0,84.7407,84.7407,84.5774,84.6137,26493.0
2022-12-22 13:25:00,93.3,93.34,93.24,93.26,9422.0,84.6137,84.65,84.5593,84.5774,9422.0
2022-12-22 13:30:00,93.23,93.24,92.98,93.02,17064.0,84.5502,84.5593,84.3235,84.3598,17064.0
2022-12-22 13:35:00,93.03,93.1,92.97,93.1,7674.0,84.3689,84.4323,84.3144,84.4323,7674.0
2022-12-22 13:40:00,93.09,93.29,93.09,93.28,6817.0,84.4233,84.6046,84.4233,84.5956,6817.0
2022-12-22 13:45:00,93.26,93.33,93.25,93.33,8629.0,84.5774,84.6409,84.5684,84.6409,8629.0
2022-12-22 13:50:00,93.32,93.38,93.29,93.3,20168.0,84.6319,84.6863,84.6046,84.6137,20168.0
2022-12-22 13:55:00,93.29,93.35,93.24,93.33,9061.0,84.6046,84.6591,84.5593,84.6409,9061.0
2022-12-22 14:00:00,93.33,93.46,93.33,93.38,12393.0,84.6409,84.7588,84.6409,84.6863,12393.0
2022-12-22 14:05:00,93.39,93.44,93.23,93.23,11255.0,84.6953,84.7407,84.5502,84.5502,11255.0
2022-12-22 14:10:00,93.23,93.41,93.23,93.41,16603.0,84.5502,84.7135,84.5502,84.7135,16603.0
2022-12-22 14:15:00,93.41,93.48,93.34,93.37,10168.0,84.7135,84.777,84.65,84.6772,10168.0
2022-12-22 14:20:00,93.37,93.48,93.3,93.47,6616.0,84.6772,84.777,84.6137,84.7679,6616.0
2022-12-22 14:25:00,93.46,93.56,93.42,93.55,7661.0,84.7588,84.8495,84.7225,84.8404,7661.0
2022-12-22 14:30:00,93.55,93.64,93.49,93.63,17873.0,84.8404,84.9221,84.786,84.913,17873.0
2022-12-22 14:35:00,93.64,93.66,93.5,93.54,13296.0,84.9221,84.9402,84.7951,84.8314,13296.0
2022-12-22 14:40:00,93.54,93.57,93.39,93.45,13682.0,84.8314,84.8586,84.6953,84.7498,13682.0
2022-12-22 14:45:00,93.44,93.64,93.44,93.62,10773.0,84.7407,84.9221,84.7407,84.9039,10773.0
2022-12-22 14:50:00,93.68,93.77,93.65,93.75,4982.0,84.9583,85.04,84.9311,85.0218,4982.0
2022-12-22 14:55:00,93.76,93.81,93.72,93.81,14973.0,85.0309,85.0762,84.9946,85.0762,14973.0
2022-12-22 15:00:00,93.83,93.86,93.76,93.79,8974.0,85.0944,85.1216,85.0309,85.0581,8974.0
2022-12-22 15:05:00,93.77,93.98,93.76,93.98,10573.0,85.04,85.2304,85.0309,85.2304,10573.0
2022-12-22 15:10:00,93.94,93.99,93.85,93.85,8161.0,85.1941,85.2395,85.1125,85.1125,8161.0
2022-12-22 15:15:00,93.84,94.01,93.84,93.98,10484.0,85.1034,85.2576,85.1034,85.2304,10484.0
2022-12-22 15:20:00,94.02,94.1,94.0,94.1,13079.0,85.2667,85.3392,85.2485,85.3392,13079.0
2022-12-22 15:25:00,94.1,94.18,94.04,94.15,15412.0,85.3392,85.4118,85.2848,85.3846,15412.0
2022-12-22 15:30:00,94.18,94.23,94.03,94.04,27880.0,85.4118,85.4571,85.2758,85.2848,27880.0
2022-12-22 15:35:00,94.04,94.07,93.94,94.01,20055.0,85.2848,85.312,85.1941,85.2576,20055.0
2022-12-22 15:40:00,94.01,94.05,93.88,93.91,35442.0,85.2576,85.2939,85.1397,85.1669,35442.0
2022-12-22 15:45:00,93.9,94.0,93.85,93.96,46668.0,85.1579,85.2485,85.1125,85.2123,46668.0
2022-12-22 15:50:00,93.98,94.42,93.98,94.37,83945.0,85.2304,85.6294,85.2304,85.5841,83945.0
2022-12-22 15:55:00,94.36,94.5,94.28,94.47,150590.0,85.575,85.702,85.5025,85.6748,150590.0
2022-12-23 09:30:00,94.25,94.67,94.08,94.53,32844.0,85.4753,85.8562,85.3211,85.7292,32844.0
2022-12-23 09:35:00,94.49,94.61,94.34,94.45,7548.0,85.6929,85.8018,85.5569,85.6567,7548.0
2022-12-23 09:40:00,94.41,94.7,94.41,94.61,9942.0,85.6204,85.8834,85.6204,85.8018,9942.0
2022-12-23 09:45:00,94.6,94.6,94.32,94.48,31889.0,85.7927,85.7927,85.5388,85.6839,31889.0
2022-12-23 09:50:00,94.51,94.58,94.47,94.5,20249.0,85.7111,85.7745,85.6748,85.702,20249.0
2022-12-23 09:55:00,94.5,94.51,94.37,94.48,10950.0,85.702,85.7111,85.5841,85.6839,10950.0
2022-12-23 10:00:00,94.51,94.7,94.46,94.48,13323.0,85.7111,85.8834,85.6657,85.6839,13323.0
2022-12-23 10:05:00,94.52,94.69,94.34,94.61,14141.0,85.7201,85.8743,85.5569,85.8018,14141.0
2022-12-23 10:10:00,94.61,94.77,94.61,94.72,5708.0,85.8018,85.9469,85.8018,85.9015,5708.0
2022-12-23 10:15:00,94.72,95.01,94.7,95.0,9322.0,85.9015,86.1645,85.8834,86.1554,9322.0
2022-12-23 10:20:00,94.98,95.03,94.92,95.03,6285.0,86.1373,86.1827,86.0829,86.1827,6285.0
2022-12-23 10:25:00,95.05,95.09,94.95,95.0,6914.0,86.2008,86.2371,86.1101,86.1554,6914.0
2022-12-23 10:30:00,95.02,95.19,95.01,95.19,11245.0,86.1736,86.3278,86.1645,86.3278,11245.0
2022-12-23 10:35:00,95.18,95.23,95.13,95.22,6252.0,86.3187,86.364,86.2733,86.355,6252.0
2022-12-23 10:40:00,95.21,95.39,95.09,95.27,20122.0,86.3459,86.5091,86.2371,86.4003,20122.0
2022-12-23 10:45:00,95.24,95.25,95.13,95.18,7269.0,86.3731,86.3822,86.2733,86.3187,7269.0
2022-12-23 10:50:00,95.16,95.19,95.08,95.18,6877.0,86.3006,86.3278,86.228,86.3187,6877.0
2022-12-23 10:55:00,95.19,95.26,95.08,95.15,8170.0,86.3278,86.3912,86.228,86.2915,8170.0
2022-12-23 11:00:00,95.14,95.25,95.14,95.2,5572.0,86.2824,86.3822,86.2824,86.3368,5572.0
2022-12-23 11:05:00,95.17,95.2,95.13,95.14,6461.0,86.3096,86.3368,86.2733,86.2824,6461.0
2022-12-23 11:10:00,95.18,95.32,95.17,95.24,7123.0,86.3187,86.4457,86.3096,86.3731,7123.0
2022-12-23 11:15:00,95.22,95.28,95.2,95.23,11344.0,86.355,86.4094,86.3368,86.364,11344.0
2022-12-23 11:20:00,95.23,95.3,95.15,95.17,4596.0,86.364,86.4275,86.2915,86.3096,4596.0
2022-12-23 11:25:00,95.15,95.24,95.06,95.08,9095.0,86.2915,86.3731,86.2099,86.228,9095.0
2022-12-23 11:30:00,95.09,95.14,95.04,95.05,6630.0,86.2371,86.2824,86.1917,86.2008,6630.0
2022-12-23 11:35:00,95.1,95.27,95.1,95.22,6595.0,86.2461,86.4003,86.2461,86.355,6595.0
2022-12-23 11:40:00,95.26,95.34,95.19,95.19,7960.0,86.3912,86.4638,86.3278,86.3278,7960.0
2022-12-23 11:45:00,95.18,95.22,95.11,95.21,4668.0,86.3187,86.355,86.2552,86.3459,4668.0
2022-12-23 11:50:00,95.23,95.29,95.16,95.19,3715.0,86.364,86.4184,86.3006,86.3278,3715.0
2022-12-23 11:55:00,95.19,95.25,95.19,95.25,2334.0,86.3278,86.3822,86.3278,86.3822,2334.0
2022-12-23 12:00:00,95.25,95.32,95.25,95.3,3404.0,86.3822,86.4457,86.3822,86.4275,3404.0
2022-12-23 12:05:00,95.3,95.33,95.17,95.19,4297.0,86.4275,86.4547,86.3096,86.3278,4297.0
2022-12-23 12:10:00,95.2,95.27,95.18,95.26,4001.0,86.3368,86.4003,86.3187,86.3912,4001.0
2022-12-23 12:15:00,95.26,95.37,95.26,95.35,4374.0,86.3912,86.491,86.3912,86.4729,4374.0
2022-12-23 12:20:00,95.35,95.49,95.33,95.44,8986.0,86.4729,86.5998,86.4547,86.5545,8986.0
2022-12-23 12:25:00,95.41,95.41,95.3,95.31,6464.0,86.5273,86.5273,86.4275,86.4366,6464.0
2022-12-23 12:30:00,95.33,95.42,95.33,95.42,5948.0,86.4547,86.5363,86.4547,86.5363,5948.0
2022-12-23 12:35:00,95.43,95.48,95.36,95.37,6282.0,86.5454,86.5908,86.4819,86.491,6282.0
2022-12-23 12:40:00,95.39,95.43,95.32,95.36,4561.0,86.5091,86.5454,86.4457,86.4819,4561.0
2022-12-23 12:45:00,95.38,95.43,95.31,95.31,2572.0,86.5001,86.5454,86.4366,86.4366,2572.0
2022-12-23 12:50:00,95.3,95.38,95.3,95.34,4260.0,86.4275,86.5001,86.4275,86.4638,4260.0
2022-12-23 12:55:00,95.33,95.43,95.33,95.4,4724.0,86.4547,86.5454,86.4547,86.5182,4724.0
2022-12-23 13:00:00,95.42,95.46,95.4,95.45,3784.0,86.5363,86.5726,86.5182,86.5636,3784.0
2022-12-23 13:05:00,95.44,95.52,95.44,95.48,2800.0,86.5545,86.627,86.5545,86.5908,2800.0
2022-12-23 13:10:00,95.49,95.52,95.38,95.39,4576.0,86.5998,86.627,86.5001,86.5091,4576.0
2022-12-23 13:15:00,95.41,95.56,95.39,95.53,5102.0,86.5273,86.6633,86.5091,86.6361,5102.0
2022-12-23 13:20:00,95.56,95.57,95.44,95.44,4154.0,86.6633,86.6724,86.5545,86.5545,4154.0
2022-12-23 13:25:00,95.44,95.53,95.42,95.53,3402.0,86.5545,86.6361,86.5363,86.6361,3402.0
2022-12-23 13:30:00,95.53,95.54,95.46,95.5,4812.0,86.6361,86.6452,86.5726,86.6089,4812.0
2022-12-23 13:35:00,95.51,95.55,95.42,95.44,5218.0,86.618,86.6542,86.5363,86.5545,5218.0
2022-12-23 13:40:00,95.37,95.43,95.31,95.34,10141.0,86.491,86.5454,86.4366,86.4638,10141.0
2022-12-23 13:45:00,95.33,95.33,95.2,95.31,6226.0,86.4547,86.4547,86.3368,86.4366,6226.0
2022-12-23 13:50:00,95.26,95.28,95.22,95.22,3548.0,86.3912,86.4094,86.355,86.355,3548.0
2022-12-23 13:55:00,95.22,95.22,95.16,95.16,3394.0,86.355,86.355,86.3006,86.3006,3394.0
2022-12-23 14:00:00,95.17,95.19,95.13,95.13,7645.0,86.3096,86.3278,86.2733,86.2733,7645.0
2022-12-23 14:05:00,95.13,95.22,95.13,95.18,7447.0,86.2733,86.355,86.2733,86.3187,7447.0
2022-12-23 14:10:00,95.2,95.32,95.2,95.31,9072.0,86.3368,86.4457,86.3368,86.4366,9072.0
2022-12-23 14:15:00,95.31,95.43,95.31,95.36,6754.0,86.4366,86.5454,86.4366,86.4819,6754.0
2022-12-23 14:20:00,95.37,95.37,95.27,95.34,5556.0,86.491,86.491,86.4003,86.4638,5556.0
2022-12-23 14:25:00,95.35,95.42,95.31,95.32,5363.0,86.4729,86.5363,86.4366,86.4457,5363.0
2022-12-23 14:30:00,95.31,95.43,95.31,95.42,3357.0,86.4366,86.5454,86.4366,86.5363,3357.0
2022-12-23 14:35:00,95.41,95.48,95.4,95.48,8181.0,86.5273,86.5908,86.5182,86.5908,8181.0
2022-12-23 14:40:00,95.47,95.47,95.35,95.36,8144.0,86.5817,86.5817,86.4729,86.4819,8144.0
2022-12-23 14:45:00,95.36,95.42,95.33,95.35,10066.0,86.4819,86.5363,86.4547,86.4729,10066.0
2022-12-23 14:50:00,95.35,95.46,95.34,95.46,4391.0,86.4729,86.5726,86.4638,86.5726,4391.0
2022-12-23 14:55:00,95.47,95.51,95.46,95.49,7255.0,86.5817,86.618,86.5726,86.5998,7255.0
2022-12-23 15:00:00,95.51,95.59,95.39,95.39,9486.0,86.618,86.6905,86.5091,86.5091,9486.0
2022-12-23 15:05:00,95.39,95.44,95.38,95.43,2600.0,86.5091,86.5545,86.5001,86.5454,2600.0
2022-12-23 15:10:00,95.45,95.49,95.43,95.46,6200.0,86.5636,86.5998,86.5454,86.5726,6200.0
2022-12-23 15:15:00,95.5,95.54,95.44,95.45,9189.0,86.6089,86.6452,86.5545,86.5636,9189.0
2022-12-23 15:20:00,95.47,95.47,95.28,95.31,8762.0,86.5817,86.5817,86.4094,86.4366,8762.0
2022-12-23 15:25:00,95.29,95.38,95.28,95.37,10146.0,86.4184,86.5001,86.4094,86.491,10146.0
2022-12-23 15:30:00,95.41,95.41,95.2,95.24,13383.0,86.5273,86.5273,86.3368,86.3731,13383.0
2022-12-23 15:35:00,95.21,95.26,95.18,95.2,12442.0,86.3459,86.3912,86.3187,86.3368,12442.0
2022-12-23 15:40:00,95.2,95.3,95.19,95.29,13878.0,86.3368,86.4275,86.3278,86.4184,13878.0
2022-12-23 15:45:00,95.29,95.49,95.28,95.49,20013.0,86.4184,86.5998,86.4094,86.5998,20013.0
2022-12-23 15:50:00,95.48,95.68,95.4,95.63,42055.0,86.5908,86.7721,86.5182,86.7268,42055.0
2022-12-23 15:55:00,95.65,95.73,95.64,95.69,96477.0,86.7449,86.8175,86.7359,86.7812,96477.0
2022-12-27 09:30:00,95.82,96.06,95.68,95.72,34873.0,86.8991,87.1168,86.7721,86.8084,34873.0
2022-12-27 09:35:00,95.72,95.82,95.69,95.74,7426.0,86.8084,86.8991,86.7812,86.8266,7426.0
2022-12-27 09:40:00,95.7,95.85,95.7,95.75,9018.0,86.7903,86.9263,86.7903,86.8356,9018.0
2022-12-27 09:45:00,95.75,95.81,95.62,95.78,4174.0,86.8356,86.89,86.7177,86.8628,4174.0
2022-12-27 09:50:00,95.76,95.79,95.65,95.67,3965.0,86.8447,86.8719,86.7449,86.7631,3965.0
2022-12-27 09:55:00,95.63,95.68,95.58,95.64,5398.0,86.7268,86.7721,86.6814,86.7359,5398.0
2022-12-27 10:00:00,95.59,95.61,95.23,95.28,6370.0,86.6905,86.7087,86.364,86.4094,6370.0
2022-12-27 10:05:00,95.3,95.48,95.3,95.44,5732.0,86.4275,86.5908,86.4275,86.5545,5732.0
2022-12-27 10:10:00,95.43,95.52,95.34,95.52,7386.0,86.5454,86.627,86.4638,86.627,7386.0
2022-12-27 10:15:00,95.51,95.6,95.42,95.58,6283.0,86.618,86.6996,86.5363,86.6814,6283.0
2022-12-27 10:20:00,95.58,95.78,95.58,95.71,2687.0,86.6814,86.8628,86.6814,86.7993,2687.0
2022-12-27 10:25:00,95.73,95.77,95.52,95.55,4460.0,86.8175,86.8538,86.627,86.6542,4460.0
2022-12-27 10:30:00,95.54,95.56,95.44,95.52,4405.0,86.6452,86.6633,86.5545,86.627,4405.0
2022-12-27 10:35:00,95.51,95.55,95.48,95.54,5510.0,86.618,86.6542,86.5908,86.6452,5510.0
2022-12-27 10:40:00,95.51,95.62,95.48,95.55,5160.0,86.618,86.7177,86.5908,86.6542,5160.0
2022-12-27 10:45:00,95.52,95.61,95.52,95.61,6312.0,86.627,86.7087,86.627,86.7087,6312.0
2022-12-27 10:50:00,95.57,95.68,95.52,95.62,3826.0,86.6724,86.7721,86.627,86.7177,3826.0
2022-12-27 10:55:00,95.6,95.61,95.38,95.39,6756.0,86.6996,86.7087,86.5001,86.5091,6756.0
2022-12-27 11:00:00,95.35,95.48,95.33,95.45,8094.0,86.4729,86.5908,86.4547,86.5636,8094.0
2022-12-27 11:05:00,95.45,95.54,95.37,95.54,4744.0,86.5636,86.6452,86.491,86.6452,4744.0
2022-12-27 11:10:00,95.52,95.55,95.48,95.49,7419.0,86.627,86.6542,86.5908,86.5998,7419.0
2022-12-27 11:15:00,95.48,95.53,95.42,95.51,3580.0,86.5908,86.6361,86.5363,86.618,3580.0
2022-12-27 11:20:00,95.51,95.58,95.41,95.58,7031.0,86.618,86.6814,86.5273,86.6814,7031.0
2022-12-27 11:25:00,95.54,95.54,95.44,95.49,15449.0,86.6452,86.6452,86.5545,86.5998,15449.0
2022-12-27 11:30:00,95.49,95.58,95.47,95.48,57623.0,86.5998,86.6814,86.5817,86.5908,57623.0
2022-12-27 11:35:00,95.48,95.64,95.41,95.64,6108.0,86.5908,86.7359,86.5273,86.7359,6108.0
2022-12-27 11:40:00,95.64,95.67,95.55,95.58,9694.0,86.7359,86.7631,86.6542,86.6814,9694.0
2022-12-27 11:45:00,95.62,95.73,95.62,95.73,2746.0,86.7177,86.8175,86.7177,86.8175,2746.0
2022-12-27 11:50:00,95.74,95.78,95.68,95.68,5834.0,86.8266,86.8628,86.7721,86.7721,5834.0
2022-12-27 11:55:00,95.68,95.75,95.63,95.69,4086.0,86.7721,86.8356,86.7268,86.7812,4086.0
2022-12-27 12:00:00,95.69,95.83,95.69,95.83,1410.0,86.7812,86.9082,86.7812,86.9082,1410.0
2022-12-27 12:05:00,95.88,95.88,95.81,95.85,5193.0,86.9535,86.9535,86.89,86.9263,5193.0
2022-12-27 12:10:00,95.93,95.97,95.91,95.93,7029.0,86.9989,87.0351,86.9807,86.9989,7029.0
2022-12-27 12:15:00,95.93,95.94,95.84,95.9,3517.0,86.9989,87.0079,86.9172,86.9717,3517.0
2022-12-27 12:20:00,95.89,95.9,95.76,95.77,9298.0,86.9626,86.9717,86.8447,86.8538,9298.0
2022-12-27 12:25:00,95.77,95.78,95.66,95.66,6895.0,86.8538,86.8628,86.754,86.754,6895.0
2022-12-27 12:30:00,95.67,95.74,95.66,95.7,4390.0,86.7631,86.8266,86.754,86.7903,4390.0
2022-12-27 12:35:00,95.71,95.82,95.71,95.81,4665.0,86.7993,86.8991,86.7993,86.89,4665.0
2022-12-27 12:40:00,95.79,95.79,95.69,95.72,2611.0,86.8719,86.8719,86.7812,86.8084,2611.0
2022-12-27 12:45:00,95.67,95.75,95.64,95.72,2581.0,86.7631,86.8356,86.7359,86.8084,2581.0
2022-12-27 12:50:00,95.71,95.81,95.7,95.81,3505.0,86.7993,86.89,86.7903,86.89,3505.0
2022-12-27 12:55:00,95.77,95.79,95.68,95.79,2600.0,86.8538,86.8719,86.7721,86.8719,2600.0
2022-12-27 13:00:00,95.79,95.94,95.78,95.93,3383.0,86.8719,87.0079,86.8628,86.9989,3383.0
2022-12-27 13:05:00,95.93,96.02,95.91,95.94,4006.0,86.9989,87.0805,86.9807,87.0079,4006.0
2022-12-27 13:10:00,95.97,95.99,95.91,95.97,3971.0,87.0351,87.0533,86.9807,87.0351,3971.0
2022-12-27 13:15:00,95.94,95.98,95.88,95.92,4063.0,87.0079,87.0442,86.9535,86.9898,4063.0
2022-12-27 13:20:00,95.95,96.0,95.94,96.0,7714.0,87.017,87.0623,87.0079,87.0623,7714.0
2022-12-27 13:25:00,95.99,96.01,95.92,95.92,5115.0,87.0533,87.0714,86.9898,86.9898,5115.0
2022-12-27 13:30:00,95.91,96.0,95.88,95.95,4225.0,86.9807,87.0623,86.9535,87.017,4225.0
2022-12-27 13:35:00,96.0,96.01,95.94,95.96,4953.0,87.0623,87.0714,87.0079,87.0261,4953.0
2022-12-27 13:40:00,95.95,95.98,95.87,95.95,3923.0,87.017,87.0442,86.9444,87.017,3923.0
2022-12-27 13:45:00,95.93,95.96,95.88,95.96,7564.0,86.9989,87.0261,86.9535,87.0261,7564.0
2022-12-27 13:50:00,95.98,95.98,95.86,95.89,4026.0,87.0442,87.0442,86.9354,86.9626,4026.0
2022-12-27 13:55:00,95.86,95.86,95.72,95.72,5791.0,86.9354,86.9354,86.8084,86.8084,5791.0
2022-12-27 14:00:00,95.72,95.8,95.71,95.8,3033.0,86.8084,86.881,86.7993,86.881,3033.0
2022-12-27 14:05:00,95.8,95.8,95.7,95.74,4914.0,86.881,86.881,86.7903,86.8266,4914.0
2022-12-27 14:10:00,95.74,95.76,95.73,95.74,2342.0,86.8266,86.8447,86.8175,86.8266,2342.0
2022-12-27 14:15:00,95.73,95.73,95.67,95.72,4790.0,86.8175,86.8175,86.7631,86.8084,4790.0
2022-12-27 14:20:00,95.74,95.83,95.73,95.81,10251.0,86.8266,86.9082,86.8175,86.89,10251.0
2022-12-27 14:25:00,95.81,95.86,95.72,95.74,7530.0,86.89,86.9354,86.8084,86.8266,7530.0
2022-12-27 14:30:00,95.73,95.84,95.73,95.84,5582.0,86.8175,86.9172,86.8175,86.9172,5582.0
2022-12-27 14:35:00,95.83,95.85,95.77,95.77,4832.0,86.9082,86.9263,86.8538,86.8538,4832.0
2022-12-27 14:40:00,95.77,95.88,95.76,95.88,5273.0,86.8538,86.9535,86.8447,86.9535,5273.0
2022-12-27 14:45:00,95.88,95.97,95.86,95.97,8578.0,86.9535,87.0351,86.9354,87.0351,8578.0
2022-12-27 14:50:00,95.97,96.01,95.93,96.01,5952.0,87.0351,87.0714,86.9989,87.0714,5952.0
2022-12-27 14:55:00,96.0,96.02,95.96,96.01,8948.0,87.0623,87.0805,87.0261,87.0714,8948.0
2022-12-27 15:00:00,96.01,96.07,95.99,96.02,6087.0,87.0714,87.1258,87.0533,87.0805,6087.0
2022-12-27 15:05:00,96.07,96.17,96.07,96.16,6601.0,87.1258,87.2165,87.1258,87.2074,6601.0
2022-12-27 15:10:00,96.16,96.25,96.13,96.25,5400.0,87.2074,87.2891,87.1802,87.2891,5400.0
2022-12-27 15:15:00,96.26,96.32,96.21,96.23,11799.0,87.2981,87.3526,87.2528,87.2709,11799.0
2022-12-27 15:20:00,96.23,96.27,96.19,96.27,8110.0,87.2709,87.3072,87.2347,87.3072,8110.0
2022-12-27 15:25:00,96.26,96.32,96.23,96.3,6315.0,87.2981,87.3526,87.2709,87.3344,6315.0
2022-12-27 15:30:00,96.31,96.39,96.29,96.37,15203.0,87.3435,87.416,87.3253,87.3979,15203.0
2022-12-27 15:35:00,96.37,96.42,96.34,96.4,14154.0,87.3979,87.4432,87.3707,87.4251,14154.0
2022-12-27 15:40:00,96.39,96.42,96.31,96.33,11579.0,87.416,87.4432,87.3435,87.3616,11579.0
2022-12-27 15:45:00,96.32,96.39,96.26,96.36,18156.0,87.3526,87.416,87.2981,87.3888,18156.0
2022-12-27 15:50:00,96.33,96.34,96.12,96.32,54618.0,87.3616,87.3707,87.1712,87.3526,54618.0
2022-12-27 15:55:00,96.32,96.46,96.27,96.29,91500.0,87.3526,87.4795,87.3072,87.3253,91500.0
2022-12-28 09:30:00,96.49,96.49,96.06,96.26,32761.0,87.5067,87.5067,87.1168,87.2981,32761.0
2022-12-28 09:35:00,96.24,96.75,96.24,96.73,11883.0,87.28,87.7425,87.28,87.7244,11883.0
2022-12-28 09:40:00,96.73,96.78,96.58,96.65,9098.0,87.7244,87.7697,87.5883,87.6518,9098.0
2022-12-28 09:45:00,96.69,96.85,96.68,96.81,6098.0,87.6881,87.8332,87.679,87.7969,6098.0
2022-12-28 09:50:00,96.81,96.86,96.46,96.52,6800.0,87.7969,87.8423,87.4795,87.5339,6800.0
2022-12-28 09:55:00,96.51,96.52,96.43,96.45,4399.0,87.5249,87.5339,87.4523,87.4705,4399.0
2022-12-28 10:00:00,96.48,96.52,96.33,96.36,9524.0,87.4977,87.5339,87.3616,87.3888,9524.0
2022-12-28 10:05:00,96.34,96.39,96.29,96.3,6526.0,87.3707,87.416,87.3253,87.3344,6526.0
2022-12-28 10:10:00,96.28,96.4,96.25,96.39,6827.0,87.3163,87.4251,87.2891,87.416,6827.0
2022-12-28 10:15:00,96.4,96.46,96.34,96.39,13641.0,87.4251,87.4795,87.3707,87.416,13641.0
2022-12-28 10:20:00,96.41,96.44,96.19,96.19,5425.0,87.4342,87.4614,87.2347,87.2347,5425.0
2022-12-28 10:25:00,96.16,96.18,95.85,95.91,8325.0,87.2074,87.2256,86.9263,86.9807,8325.0
2022-12-28 10:30:00,95.91,96.01,95.81,95.97,6380.0,86.9807,87.0714,86.89,87.0351,6380.0
2022-12-28 10:35:00,95.98,96.0,95.81,95.9,7172.0,87.0442,87.0623,86.89,86.9717,7172.0
2022-12-28 10:40:00,95.9,95.97,95.83,95.91,6360.0,86.9717,87.0351,86.9082,86.9807,6360.0
2022-12-28 10:45:00,95.9,96.03,95.9,95.97,6429.0,86.9717,87.0896,86.9717,87.0351,6429.0
2022-12-28 10:50:00,95.98,96.08,95.92,96.03,6432.0,87.0442,87.1349,86.9898,87.0896,6432.0
2022-12-28 10:55:00,96.03,96.05,95.89,95.91,9047.0,87.0896,87.1077,86.9626,86.9807,9047.0
2022-12-28 11:00:00,95.9,96.04,95.88,96.02,5419.0,86.9717,87.0986,86.9535,87.0805,5419.0
2022-12-28 11:05:00,95.99,96.01,95.93,95.98,5101.0,87.0533,87.0714,86.9989,87.0442,5101.0
2022-12-28 11:10:00,95.96,96.05,95.92,95.93,6343.0,87.0261,87.1077,86.9898,86.9989,6343.0
2022-12-28 11:15:00,95.93,95.98,95.85,95.97,6959.0,86.9989,87.0442,86.9263,87.0351,6959.0
2022-12-28 11:20:00,95.93,95.98,95.84,95.93,4958.0,86.9989,87.0442,86.9172,86.9989,4958.0
2022-12-28 11:25:00,95.95,95.96,95.83,95.86,3989.0,87.017,87.0261,86.9082,86.9354,3989.0
2022-12-28 11:30:00,95.85,95.97,95.85,95.97,5082.0,86.9263,87.0351,86.9263,87.0351,5082.0
2022-12-28 11:35:00,95.95,96.05,95.94,96.01,8190.0,87.017,87.1077,87.0079,87.0714,8190.0
2022-12-28 11:40:00,96.03,96.22,96.02,96.22,7090.0,87.0896,87.2619,87.0805,87.2619,7090.0
2022-12-28 11:45:00,96.22,96.22,96.01,96.01,5895.0,87.2619,87.2619,87.0714,87.0714,5895.0
2022-12-28 11:50:00,96.03,96.04,95.95,95.99,4849.0,87.0896,87.0986,87.017,87.0533,4849.0
2022-12-28 11:55:00,95.99,96.01,95.95,95.97,3417.0,87.0533,87.0714,87.017,87.0351,3417.0
2022-12-28 12:00:00,95.93,95.95,95.73,95.74,7880.0,86.9989,87.017,86.8175,86.8266,7880.0
2022-12-28 12:05:00,95.76,95.81,95.7,95.81,15573.0,86.8447,86.89,86.7903,86.89,15573.0
2022-12-28 12:10:00,95.81,95.81,95.64,95.67,4335.0,86.89,86.89,86.7359,86.7631,4335.0
2022-12-28 12:15:00,95.71,95.71,95.62,95.68,2811.0,86.7993,86.7993,86.7177,86.7721,2811.0
2022-12-28 12:20:00,95.64,95.67,95.55,95.57,5263.0,86.7359,86.7631,86.6542,86.6724,5263.0
2022-12-28 12:25:00,95.58,95.68,95.57,95.65,3201.0,86.6814,86.7721,86.6724,86.7449,3201.0
2022-12-28 12:30:00,95.64,95.71,95.6,95.71,7398.0,86.7359,86.7993,86.6996,86.7993,7398.0
2022-12-28 12:35:00,95.7,95.74,95.56,95.57,7309.0,86.7903,86.8266,86.6633,86.6724,7309.0
2022-12-28 12:40:00,95.59,95.63,95.55,95.62,3427.0,86.6905,86.7268,86.6542,86.7177,3427.0
2022-12-28 12:45:00,95.64,95.85,95.64,95.84,4797.0,86.7359,86.9263,86.7359,86.9172,4797.0
2022-12-28 12:50:00,95.83,95.87,95.81,95.87,3801.0,86.9082,86.9444,86.89,86.9444,3801.0
2022-12-28 12:55:00,95.89,95.95,95.81,95.89,8342.0,86.9626,87.017,86.89,86.9626,8342.0
2022-12-28 13:00:00,95.89,95.94,95.86,95.93,4996.0,86.9626,87.0079,86.9354,86.9989,4996.0
2022-12-28 13:05:00,95.95,95.95,95.84,95.88,9583.0,87.017,87.017,86.9172,86.9535,9583.0
2022-12-28 13:10:00,95.89,95.98,95.82,95.83,7272.0,86.9626,87.0442,86.8991,86.9082,7272.0
2022-12-28 13:15:00,95.81,95.91,95.81,95.91,11273.0,86.89,86.9807,86.89,86.9807,11273.0
2022-12-28 13:20:00,95.91,95.93,95.78,95.85,5299.0,86.9807,86.9989,86.8628,86.9263,5299.0
2022-12-28 13:25:00,95.82,95.84,95.76,95.79,5548.0,86.8991,86.9172,86.8447,86.8719,5548.0
2022-12-28 13:30:00,95.8,95.8,95.67,95.69,3792.0,86.881,86.881,86.7631,86.7812,3792.0
2022-12-28 13:35:00,95.68,95.72,95.57,95.58,8502.0,86.7721,86.8084,86.6724,86.6814,8502.0
2022-12-28 13:40:00,95.59,95.73,95.59,95.66,10173.0,86.6905,86.8175,86.6905,86.754,10173.0
2022-12-28 13:45:00,95.66,95.74,95.66,95.72,4736.0,86.754,86.8266,86.754,86.8084,4736.0
2022-12-28 13:50:00,95.72,95.74,95.62,95.73,4801.0,86.8084,86.8266,86.7177,86.8175,4801.0
2022-12-28 13:55:00,95.7,95.72,95.64,95.66,6422.0,86.7903,86.8084,86.7359,86.754,6422.0
2022-12-28 14:00:00,95.64,95.71,95.64,95.7,6835.0,86.7359,86.7993,86.7359,86.7903,6835.0
2022-12-28 14:05:00,95.71,95.8,95.69,95.71,10093.0,86.7993,86.881,86.7812,86.7993,10093.0
2022-12-28 14:10:00,95.73,95.76,95.68,95.76,9717.0,86.8175,86.8447,86.7721,86.8447,9717.0
2022-12-28 14:15:00,95.74,95.81,95.67,95.8,9232.0,86.8266,86.89,86.7631,86.881,9232.0
2022-12-28 14:20:00,95.81,95.83,95.78,95.82,7030.0,86.89,86.9082,86.8628,86.8991,7030.0
2022-12-28 14:25:00,95.83,95.93,95.78,95.89,5736.0,86.9082,86.9989,86.8628,86.9626,5736.0
2022-12-28 14:30:00,95.91,96.01,95.9,95.91,6324.0,86.9807,87.0714,86.9717,86.9807,6324.0
2022-12-28 14:35:00,95.89,95.97,95.85,95.96,6006.0,86.9626,87.0351,86.9263,87.0261,6006.0
2022-12-28 14:40:00,95.97,96.02,95.96,96.02,13640.0,87.0351,87.0805,87.0261,87.0805,13640.0
2022-12-28 14:45:00,96.02,96.07,95.93,95.94,9518.0,87.0805,87.1258,86.9989,87.0079,9518.0
2022-12-28 14:50:00,95.94,95.95,95.76,95.78,5330.0,87.0079,87.017,86.8447,86.8628,5330.0
2022-12-28 14:55:00,95.78,95.86,95.75,95.82,8007.0,86.8628,86.9354,86.8356,86.8991,8007.0
2022-12-28 15:00:00,95.8,95.82,95.57,95.57,5163.0,86.881,86.8991,86.6724,86.6724,5163.0
2022-12-28 15:05:00,95.56,95.65,95.54,95.57,8120.0,86.6633,86.7449,86.6452,86.6724,8120.0
2022-12-28 15:10:00,95.57,95.58,95.43,95.43,8861.0,86.6724,86.6814,86.5454,86.5454,8861.0
2022-12-28 15:15:00,95.41,95.58,95.4,95.54,8176.0,86.5273,86.6814,86.5182,86.6452,8176.0
2022-12-28 15:20:00,95.53,95.55,95.3,95.32,12350.0,86.6361,86.6542,86.4275,86.4457,12350.0
2022-12-28 15:25:00,95.33,95.48,95.32,95.43,15907.0,86.4547,86.5908,86.4457,86.5454,15907.0
2022-12-28 15:30:00,95.4,95.54,95.4,95.48,14874.0,86.5182,86.6452,86.5182,86.5908,14874.0
2022-12-28 15:35:00,95.48,95.51,95.36,95.47,17634.0,86.5908,86.618,86.4819,86.5817,17634.0
2022-12-28 15:40:00,95.48,95.51,95.35,95.37,22820.0,86.5908,86.618,86.4729,86.491,22820.0
2022-12-28 15:45:00,95.35,95.43,95.31,95.43,25138.0,86.4729,86.5454,86.4366,86.5454,25138.0
2022-12-28 15:50:00,95.45,95.56,95.42,95.45,56563.0,86.5636,86.6633,86.5363,86.5636,56563.0
2022-12-28 15:55:00,95.45,95.49,95.34,95.34,72708.0,86.5636,86.5998,86.4638,86.4638,72708.0
2022-12-29 09:30:00,95.78,96.01,95.66,95.72,32534.0,86.8628,87.0714,86.754,86.8084,32534.0
2022-12-29 09:35:00,95.68,95.99,95.66,95.95,5616.0,86.7721,87.0533,86.754,87.017,5616.0
2022-12-29 09:40:00,95.95,96.03,95.94,95.95,13656.0,87.017,87.0896,87.0079,87.017,13656.0
2022-12-29 09:45:00,95.94,96.1,95.94,96.02,6111.0,87.0079,87.153,87.0079,87.0805,6111.0
2022-12-29 09:50:00,96.02,96.02,95.92,95.96,10050.0,87.0805,87.0805,86.9898,87.0261,10050.0
2022-12-29 09:55:00,96.0,96.11,95.98,96.1,8741.0,87.0623,87.1621,87.0442,87.153,8741.0
2022-12-29 10:00:00,96.09,96.12,96.01,96.05,6637.0,87.144,87.1712,87.0714,87.1077,6637.0
2022-12-29 10:05:00,96.02,96.1,96.01,96.05,5958.0,87.0805,87.153,87.0714,87.1077,5958.0
2022-12-29 10:10:00,96.08,96.2,96.07,96.18,7350.0,87.1349,87.2437,87.1258,87.2256,7350.0
2022-12-29 10:15:00,96.12,96.33,96.11,96.33,16045.0,87.1712,87.3616,87.1621,87.3616,16045.0
2022-12-29 10:20:00,96.32,96.33,96.1,96.17,7410.0,87.3526,87.3616,87.153,87.2165,7410.0
2022-12-29 10:25:00,96.15,96.17,96.03,96.08,3896.0,87.1984,87.2165,87.0896,87.1349,3896.0
2022-12-29 10:30:00,96.07,96.28,96.07,96.23,7694.0,87.1258,87.3163,87.1258,87.2709,7694.0
2022-12-29 10:35:00,96.21,96.26,96.2,96.22,7030.0,87.2528,87.2981,87.2437,87.2619,7030.0
2022-12-29 10:40:00,96.22,96.31,96.2,96.25,5961.0,87.2619,87.3435,87.2437,87.2891,5961.0
2022-12-29 10:45:00,96.2,96.25,96.14,96.18,6409.0,87.2437,87.2891,87.1893,87.2256,6409.0
2022-12-29 10:50:00,96.19,96.26,96.19,96.2,4621.0,87.2347,87.2981,87.2347,87.2437,4621.0
2022-12-29 10:55:00,96.2,96.27,96.16,96.17,5823.0,87.2437,87.3072,87.2074,87.2165,5823.0
2022-12-29 11:00:00,96.18,96.31,96.17,96.31,6538.0,87.2256,87.3435,87.2165,87.3435,6538.0
2022-12-29 11:05:00,96.28,96.29,96.21,96.24,11883.0,87.3163,87.3253,87.2528,87.28,11883.0
2022-12-29 11:10:00,96.27,96.29,96.14,96.2,8248.0,87.3072,87.3253,87.1893,87.2437,8248.0
2022-12-29 11:15:00,96.18,96.24,96.18,96.22,5320.0,87.2256,87.28,87.2256,87.2619,5320.0
2022-12-29 11:20:00,96.22,96.25,96.1,96.15,11754.0,87.2619,87.2891,87.153,87.1984,11754.0
2022-12-29 11:25:00,96.14,96.15,96.02,96.07,3989.0,87.1893,87.1984,87.0805,87.1258,3989.0
2022-12-29 11:30:00,96.06,96.21,96.05,96.19,6856.0,87.1168,87.2528,87.1077,87.2347,6856.0
2022-12-29 11:35:00,96.2,96.24,96.19,96.22,5398.0,87.2437,87.28,87.2347,87.2619,5398.0
2022-12-29 11:40:00,96.21,96.29,96.21,96.22,9094.0,87.2528,87.3253,87.2528,87.2619,9094.0
2022-12-29 11:45:00,96.23,96.34,96.23,96.31,8328.0,87.2709,87.3707,87.2709,87.3435,8328.0
2022-12-29 11:50:00,96.34,96.49,96.34,96.49,5467.0,87.3707,87.5067,87.3707,87.5067,5467.0
2022-12-29 11:55:00,96.49,96.52,96.44,96.47,15218.0,87.5067,87.5339,87.4614,87.4886,15218.0
2022-12-29 12:00:00,96.45,96.54,96.41,96.49,8018.0,87.4705,87.5521,87.4342,87.5067,8018.0
2022-12-29 12:05:00,96.5,96.62,96.5,96.62,8641.0,87.5158,87.6246,87.5158,87.6246,8641.0
2022-12-29 12:10:00,96.63,96.66,96.54,96.58,5078.0,87.6337,87.6609,87.5521,87.5883,5078.0
2022-12-29 12:15:00,96.58,96.58,96.45,96.46,3851.0,87.5883,87.5883,87.4705,87.4795,3851.0
2022-12-29 12:20:00,96.45,96.52,96.44,96.46,8666.0,87.4705,87.5339,87.4614,87.4795,8666.0
2022-12-29 12:25:00,96.45,96.49,96.43,96.48,5259.0,87.4705,87.5067,87.4523,87.4977,5259.0
2022-12-29 12:30:00,96.48,96.57,96.47,96.57,5114.0,87.4977,87.5793,87.4886,87.5793,5114.0
2022-12-29 12:35:00,96.55,96.56,96.4,96.44,8302.0,87.5611,87.5702,87.4251,87.4614,8302.0
2022-12-29 12:40:00,96.44,96.49,96.38,96.42,3240.0,87.4614,87.5067,87.407,87.4432,3240.0
2022-12-29 12:45:00,96.4,96.43,96.36,96.37,1757.0,87.4251,87.4523,87.3888,87.3979,1757.0
2022-12-29 12:50:00,96.38,96.43,96.38,96.42,1295.0,87.407,87.4523,87.407,87.4432,1295.0
2022-12-29 12:55:00,96.38,96.47,96.37,96.45,5292.0,87.407,87.4886,87.3979,87.4705,5292.0
2022-12-29 13:00:00,96.46,96.49,96.43,96.43,3365.0,87.4795,87.5067,87.4523,87.4523,3365.0
2022-12-29 13:05:00,96.43,96.45,96.25,96.29,3917.0,87.4523,87.4705,87.2891,87.3253,3917.0
2022-12-29 13:10:00,96.32,96.37,96.31,96.34,4055.0,87.3526,87.3979,87.3435,87.3707,4055.0
2022-12-29 13:15:00,96.35,96.35,96.27,96.29,3664.0,87.3798,87.3798,87.3072,87.3253,3664.0
2022-12-29 13:20:00,96.26,96.28,96.18,96.27,3082.0,87.2981,87.3163,87.2256,87.3072,3082.0
2022-12-29 13:25:00,96.28,96.38,96.28,96.35,3617.0,87.3163,87.407,87.3163,87.3798,3617.0
2022-12-29 13:30:00,96.35,96.39,96.33,96.39,3975.0,87.3798,87.416,87.3616,87.416,3975.0
2022-12-29 13:35:00,96.37,96.38,96.31,96.34,2854.0,87.3979,87.407,87.3435,87.3707,2854.0
2022-12-29 13:40:00,96.36,96.42,96.35,96.39,2557.0,87.3888,87.4432,87.3798,87.416,2557.0
2022-12-29 13:45:00,96.38,96.43,96.36,96.4,4100.0,87.407,87.4523,87.3888,87.4251,4100.0
2022-12-29 13:50:00,96.42,96.45,96.36,96.41,9311.0,87.4432,87.4705,87.3888,87.4342,9311.0
2022-12-29 13:55:00,96.41,96.46,96.39,96.42,2451.0,87.4342,87.4795,87.416,87.4432,2451.0
2022-12-29 14:00:00,96.45,96.48,96.42,96.43,4510.0,87.4705,87.4977,87.4432,87.4523,4510.0
2022-12-29 14:05:00,96.44,96.44,96.31,96.32,5618.0,87.4614,87.4614,87.3435,87.3526,5618.0
2022-12-29 14:10:00,96.33,96.35,96.2,96.23,3806.0,87.3616,87.3798,87.2437,87.2709,3806.0
2022-12-29 14:15:00,96.21,96.23,96.15,96.21,5383.0,87.2528,87.2709,87.1984,87.2528,5383.0
2022-12-29 14:20:00,96.19,96.26,96.17,96.26,5363.0,87.2347,87.2981,87.2165,87.2981,5363.0
2022-12-29 14:25:00,96.26,96.27,96.11,96.13,2969.0,87.2981,87.3072,87.1621,87.1802,2969.0
2022-12-29 14:30:00,96.12,96.22,96.08,96.2,3513.0,87.1712,87.2619,87.1349,87.2437,3513.0
2022-12-29 14:35:00,96.17,96.18,96.14,96.14,2015.0,87.2165,87.2256,87.1893,87.1893,2015.0
2022-12-29 14:40:00,96.16,96.23,96.16,96.23,2385.0,87.2074,87.2709,87.2074,87.2709,2385.0
2022-12-29 14:45:00,96.23,96.26,96.22,96.22,4837.0,87.2709,87.2981,87.2619,87.2619,4837.0
2022-12-29 14:50:00,96.21,96.22,96.16,96.16,3120.0,87.2528,87.2619,87.2074,87.2074,3120.0
2022-12-29 14:55:00,96.15,96.21,96.14,96.19,5643.0,87.1984,87.2528,87.1893,87.2347,5643.0
2022-12-29 15:00:00,96.18,96.29,96.17,96.29,3156.0,87.2256,87.3253,87.2165,87.3253,3156.0
2022-12-29 15:05:00,96.3,96.32,96.18,96.21,10993.0,87.3344,87.3526,87.2256,87.2528,10993.0
2022-12-29 15:10:00,96.22,96.34,96.21,96.25,11502.0,87.2619,87.3707,87.2528,87.2891,11502.0
2022-12-29 15:15:00,96.24,96.27,96.18,96.22,5723.0,87.28,87.3072,87.2256,87.2619,5723.0
2022-12-29 15:20:00,96.22,96.26,96.11,96.11,10471.0,87.2619,87.2981,87.1621,87.1621,10471.0
2022-12-29 15:25:00,96.07,96.13,96.0,96.03,5583.0,87.1258,87.1802,87.0623,87.0896,5583.0
2022-12-29 15:30:00,96.02,96.05,95.94,95.99,11625.0,87.0805,87.1077,87.0079,87.0533,11625.0
2022-12-29 15:35:00,95.97,95.97,95.85,95.87,8211.0,87.0351,87.0351,86.9263,86.9444,8211.0
2022-12-29 15:40:00,95.86,96.03,95.84,96.03,12557.0,86.9354,87.0896,86.9172,87.0896,12557.0
2022-12-29 15:45:00,96.02,96.11,96.01,96.11,13737.0,87.0805,87.1621,87.0714,87.1621,13737.0
2022-12-29 15:50:00,96.11,96.23,96.08,96.18,38331.0,87.1621,87.2709,87.1349,87.2256,38331.0
2022-12-29 15:55:00,96.17,96.18,95.97,95.99,76413.0,87.2165,87.2256,87.0351,87.0533,76413.0
2022-12-30 09:30:00,96.04,96.08,95.78,95.93,22736.0,87.0986,87.1349,86.8628,86.9989,22736.0
2022-12-30 09:35:00,95.96,96.03,95.87,95.93,1646.0,87.0261,87.0896,86.9444,86.9989,1646.0
2022-12-30 09:40:00,95.92,95.99,95.88,95.97,5133.0,86.9898,87.0533,86.9535,87.0351,5133.0
2022-12-30 09:45:00,95.88,95.88,95.56,95.56,7413.0,86.9535,86.9535,86.6633,86.6633,7413.0
2022-12-30 09:50:00,95.6,95.66,95.56,95.66,2593.0,86.6996,86.754,86.6633,86.754,2593.0
2022-12-30 09:55:00,95.57,95.67,95.52,95.65,3161.0,86.6724,86.7631,86.627,86.7449,3161.0
2022-12-30 10:00:00,95.66,95.66,95.55,95.59,2389.0,86.754,86.754,86.6542,86.6905,2389.0
2022-12-30 10:05:00,95.59,95.61,95.44,95.49,5987.0,86.6905,86.7087,86.5545,86.5998,5987.0
2022-12-30 10:10:00,95.53,95.7,95.53,95.7,2986.0,86.6361,86.7903,86.6361,86.7903,2986.0
2022-12-30 10:15:00,95.68,95.82,95.68,95.81,3087.0,86.7721,86.8991,86.7721,86.89,3087.0
2022-12-30 10:20:00,95.84,95.86,95.68,95.71,4556.0,86.9172,86.9354,86.7721,86.7993,4556.0
2022-12-30 10:25:00,95.73,95.81,95.7,95.76,5107.0,86.8175,86.89,86.7903,86.8447,5107.0
2022-12-30 10:30:00,95.77,95.77,95.53,95.68,6444.0,86.8538,86.8538,86.6361,86.7721,6444.0
2022-12-30 10:35:00,95.7,95.7,95.59,95.59,4601.0,86.7903,86.7903,86.6905,86.6905,4601.0
2022-12-30 10:40:00,95.58,95.58,95.49,95.5,4680.0,86.6814,86.6814,86.5998,86.6089,4680.0
2022-12-30 10:45:00,95.49,95.61,95.43,95.58,3674.0,86.5998,86.7087,86.5454,86.6814,3674.0
2022-12-30 10:50:00,95.54,95.55,95.41,95.41,4787.0,86.6452,86.6542,86.5273,86.5273,4787.0
2022-12-30 10:55:00,95.35,95.42,95.3,95.36,8508.0,86.4729,86.5363,86.4275,86.4819,8508.0
2022-12-30 11:00:00,95.41,95.41,95.27,95.32,4248.0,86.5273,86.5273,86.4003,86.4457,4248.0
2022-12-30 11:05:00,95.35,95.36,95.27,95.27,3404.0,86.4729,86.4819,86.4003,86.4003,3404.0
2022-12-30 11:10:00,95.26,95.33,95.13,95.15,4018.0,86.3912,86.4547,86.2733,86.2915,4018.0
2022-12-30 11:15:00,95.13,95.15,95.06,95.15,4900.0,86.2733,86.2915,86.2099,86.2915,4900.0
2022-12-30 11:20:00,95.14,95.16,95.06,95.07,4442.0,86.2824,86.3006,86.2099,86.2189,4442.0
2022-12-30 11:25:00,95.06,95.12,95.04,95.09,4699.0,86.2099,86.2643,86.1917,86.2371,4699.0
2022-12-30 11:30:00,95.05,95.2,95.01,95.2,4721.0,86.2008,86.3368,86.1645,86.3368,4721.0
2022-12-30 11:35:00,95.16,95.21,95.16,95.2,3597.0,86.3006,86.3459,86.3006,86.3368,3597.0
2022-12-30 11:40:00,95.3,95.31,95.16,95.17,7100.0,86.4275,86.4366,86.3006,86.3096,7100.0
2022-12-30 11:45:00,95.18,95.19,95.05,95.05,5516.0,86.3187,86.3278,86.2008,86.2008,5516.0
2022-12-30 11:50:00,95.04,95.08,95.02,95.04,2623.0,86.1917,86.228,86.1736,86.1917,2623.0
2022-12-30 11:55:00,95.04,95.18,95.01,95.14,4360.0,86.1917,86.3187,86.1645,86.2824,4360.0
2022-12-30 12:00:00,95.17,95.19,95.15,95.16,3008.0,86.3096,86.3278,86.2915,86.3006,3008.0
2022-12-30 12:05:00,95.17,95.19,95.12,95.16,1302.0,86.3096,86.3278,86.2643,86.3006,1302.0
2022-12-30 12:10:00,95.14,95.18,95.03,95.04,2369.0,86.2824,86.3187,86.1827,86.1917,2369.0
2022-12-30 12:15:00,95.05,95.09,95.01,95.03,5088.0,86.2008,86.2371,86.1645,86.1827,5088.0
2022-12-30 12:20:00,95.04,95.15,95.04,95.15,3135.0,86.1917,86.2915,86.1917,86.2915,3135.0
2022-12-30 12:25:00,95.15,95.15,95.09,95.1,3648.0,86.2915,86.2915,86.2371,86.2461,3648.0
2022-12-30 12:30:00,95.1,95.12,95.04,95.05,4316.0,86.2461,86.2643,86.1917,86.2008,4316.0
2022-12-30 12:35:00,95.02,95.06,94.98,94.99,4362.0,86.1736,86.2099,86.1373,86.1464,4362.0
2022-12-30 12:40:00,95.01,95.02,94.95,95.0,3570.0,86.1645,86.1736,86.1101,86.1554,3570.0
2022-12-30 12:45:00,95.06,95.08,94.97,95.0,1604.0,86.2099,86.228,86.1282,86.1554,1604.0
2022-12-30 12:50:00,95.04,95.09,94.99,94.99,1978.0,86.1917,86.2371,86.1464,86.1464,1978.0
2022-12-30 12:55:00,94.99,95.14,94.99,95.14,2675.0,86.1464,86.2824,86.1464,86.2824,2675.0
2022-12-30 13:00:00,95.14,95.14,95.05,95.13,2988.0,86.2824,86.2824,86.2008,86.2733,2988.0
2022-12-30 13:05:00,95.1,95.15,95.05,95.15,7014.0,86.2461,86.2915,86.2008,86.2915,7014.0
2022-12-30 13:10:00,95.13,95.13,95.08,95.08,3683.0,86.2733,86.2733,86.228,86.228,3683.0
2022-12-30 13:15:00,95.03,95.03,94.81,94.83,6803.0,86.1827,86.1827,85.9831,86.0013,6803.0
2022-12-30 13:20:00,94.81,94.83,94.62,94.63,7071.0,85.9831,86.0013,85.8108,85.8199,7071.0
2022-12-30 13:25:00,94.63,94.68,94.51,94.68,5943.0,85.8199,85.8652,85.7111,85.8652,5943.0
2022-12-30 13:30:00,94.69,94.8,94.68,94.72,3725.0,85.8743,85.9741,85.8652,85.9015,3725.0
2022-12-30 13:35:00,94.74,94.8,94.68,94.69,3717.0,85.9197,85.9741,85.8652,85.8743,3717.0
2022-12-30 13:40:00,94.67,94.69,94.61,94.66,9431.0,85.8562,85.8743,85.8018,85.8471,9431.0
2022-12-30 13:45:00,94.67,94.67,94.56,94.56,4524.0,85.8562,85.8562,85.7564,85.7564,4524.0
2022-12-30 13:50:00,94.56,94.56,94.48,94.54,3553.0,85.7564,85.7564,85.6839,85.7383,3553.0
2022-12-30 13:55:00,94.54,94.54,94.46,94.47,11504.0,85.7383,85.7383,85.6657,85.6748,11504.0
2022-12-30 14:00:00,94.46,94.53,94.4,94.4,4836.0,85.6657,85.7292,85.6113,85.6113,4836.0
2022-12-30 14:05:00,94.39,94.41,94.29,94.29,4020.0,85.6022,85.6204,85.5115,85.5115,4020.0
2022-12-30 14:10:00,94.31,94.32,94.24,94.28,8369.0,85.5297,85.5388,85.4662,85.5025,8369.0
2022-12-30 14:15:00,94.26,94.27,94.22,94.27,4433.0,85.4843,85.4934,85.4481,85.4934,4433.0
2022-12-30 14:20:00,94.26,94.26,94.13,94.2,4576.0,85.4843,85.4843,85.3664,85.4299,4576.0
2022-12-30 14:25:00,94.16,94.23,94.1,94.22,4002.0,85.3937,85.4571,85.3392,85.4481,4002.0
2022-12-30 14:30:00,94.17,94.29,94.17,94.2,4854.0,85.4027,85.5115,85.4027,85.4299,4854.0
2022-12-30 14:35:00,94.22,94.23,94.13,94.17,3501.0,85.4481,85.4571,85.3664,85.4027,3501.0
2022-12-30 14:40:00,94.17,94.21,94.12,94.14,3506.0,85.4027,85.439,85.3574,85.3755,3506.0
2022-12-30 14:45:00,94.14,94.19,94.07,94.08,5681.0,85.3755,85.4209,85.312,85.3211,5681.0
2022-12-30 14:50:00,94.09,94.22,94.09,94.18,4818.0,85.3302,85.4481,85.3302,85.4118,4818.0
2022-12-30 14:55:00,94.18,94.18,94.11,94.11,5296.0,85.4118,85.4118,85.3483,85.3483,5296.0
2022-12-30 15:00:00,94.11,94.26,94.1,94.23,7248.0,85.3483,85.4843,85.3392,85.4571,7248.0
2022-12-30 15:05:00,94.19,94.22,94.09,94.2,5886.0,85.4209,85.4481,85.3302,85.4299,5886.0
2022-12-30 15:10:00,94.22,94.47,94.2,94.42,5167.0,85.4481,85.6748,85.4299,85.6294,5167.0
2022-12-30 15:15:00,94.44,94.53,94.44,94.49,7706.0,85.6476,85.7292,85.6476,85.6929,7706.0
2022-12-30 15:20:00,94.51,94.57,94.49,94.52,5908.0,85.7111,85.7655,85.6929,85.7201,5908.0
2022-12-30 15:25:00,94.5,94.5,94.37,94.38,10448.0,85.702,85.702,85.5841,85.5932,10448.0
2022-12-30 15:30:00,94.38,94.66,94.32,94.66,10871.0,85.5932,85.8471,85.5388,85.8471,10871.0
2022-12-30 15:35:00,94.67,94.75,94.64,94.73,7599.0,85.8562,85.9287,85.829,85.9106,7599.0
2022-12-30 15:40:00,94.73,94.9,94.72,94.79,16815.0,85.9106,86.0648,85.9015,85.965,16815.0
2022-12-30 15:45:00,94.81,95.03,94.8,95.02,28519.0,85.9831,86.1827,85.9741,86.1736,28519.0
2022-12-30 15:50:00,95.02,95.06,94.94,94.97,65219.0,86.1736,86.2099,86.101,86.1282,65219.0
2022-12-30 15:55:00,94.97,94.98,94.84,94.95,96414.0,86.1282,86.1373,86.0103,86.1101,96414.0
2023-01-03 09:30:00,94.69,95.26,94.69,95.05,59025.0,85.8743,86.3912,85.8743,86.2008,59025.0
2023-01-03 09:35:00,95.02,95.18,94.95,95.02,13965.0,86.1736,86.3187,86.1101,86.1736,13965.0
2023-01-03 09:40:00,95.1,95.29,94.98,94.98,10801.0,86.2461,86.4184,86.1373,86.1373,10801.0
2023-01-03 09:45:00,94.79,94.86,94.46,94.7,18484.0,85.965,86.0285,85.6657,85.8834,18484.0
2023-01-03 09:50:00,94.72,94.88,94.6,94.68,11892.0,85.9015,86.0466,85.7927,85.8652,11892.0
2023-01-03 09:55:00,94.69,94.75,94.51,94.59,14370.0,85.8743,85.9287,85.7111,85.7836,14370.0
2023-01-03 10:00:00,94.6,94.64,94.38,94.44,18642.0,85.7927,85.829,85.5932,85.6476,18642.0
2023-01-03 10:05:00,94.43,94.44,94.21,94.21,10818.0,85.6385,85.6476,85.439,85.439,10818.0
2023-01-03 10:10:00,94.22,94.22,93.8,93.82,16275.0,85.4481,85.4481,85.0672,85.0853,16275.0
2023-01-03 10:15:00,93.82,93.84,93.43,93.43,15387.0,85.0853,85.1034,84.7316,84.7316,15387.0
2023-01-03 10:20:00,93.4,93.65,93.39,93.6,21824.0,84.7044,84.9311,84.6953,84.8858,21824.0
2023-01-03 10:25:00,93.61,93.71,93.54,93.69,13501.0,84.8949,84.9855,84.8314,84.9674,13501.0
2023-01-03 10:30:00,93.71,93.79,93.54,93.73,12759.0,84.9855,85.0581,84.8314,85.0037,12759.0
2023-01-03 10:35:00,93.71,93.99,93.71,93.99,6584.0,84.9855,85.2395,84.9855,85.2395,6584.0
2023-01-03 10:40:00,94.0,94.09,93.96,94.06,8106.0,85.2485,85.3302,85.2123,85.303,8106.0
2023-01-03 10:45:00,94.09,94.32,94.08,94.31,6172.0,85.3302,85.5388,85.3211,85.5297,6172.0
2023-01-03 10:50:00,94.27,94.37,94.19,94.31,11773.0,85.4934,85.5841,85.4209,85.5297,11773.0
2023-01-03 10:55:00,94.33,94.45,94.31,94.45,11742.0,85.5478,85.6567,85.5297,85.6567,11742.0
2023-01-03 11:00:00,94.46,94.55,94.41,94.48,6037.0,85.6657,85.7473,85.6204,85.6839,6037.0
2023-01-03 11:05:00,94.48,94.6,94.39,94.4,8244.0,85.6839,85.7927,85.6022,85.6113,8244.0
2023-01-03 11:10:00,94.4,94.4,93.84,93.84,7618.0,85.6113,85.6113,85.1034,85.1034,7618.0
2023-01-03 11:15:00,93.88,93.99,93.82,93.93,4777.0,85.1397,85.2395,85.0853,85.1851,4777.0
2023-01-03 11:20:00,93.95,93.95,93.76,93.84,6808.0,85.2032,85.2032,85.0309,85.1034,6808.0
2023-01-03 11:25:00,93.81,93.82,93.6,93.75,7426.0,85.0762,85.0853,84.8858,85.0218,7426.0
2023-01-03 11:30:00,93.74,93.74,93.51,93.67,10165.0,85.0128,85.0128,84.8042,84.9493,10165.0
2023-01-03 11:35:00,93.71,93.72,93.63,93.69,2796.0,84.9855,84.9946,84.913,84.9674,2796.0
2023-01-03 11:40:00,93.67,93.71,93.62,93.62,7136.0,84.9493,84.9855,84.9039,84.9039,7136.0
2023-01-03 11:45:00,93.63,93.68,93.6,93.67,6180.0,84.913,84.9583,84.8858,84.9493,6180.0
2023-01-03 11:50:00,93.66,93.9,93.66,93.88,5319.0,84.9402,85.1579,84.9402,85.1397,5319.0
2023-01-03 11:55:00,93.88,93.93,93.86,93.91,5946.0,85.1397,85.1851,85.1216,85.1669,5946.0
2023-01-03 12:00:00,93.94,93.98,93.84,93.92,11463.0,85.1941,85.2304,85.1034,85.176,11463.0
2023-01-03 12:05:00,93.92,94.07,93.9,93.96,9618.0,85.176,85.312,85.1579,85.2123,9618.0
2023-01-03 12:10:00,93.96,94.11,93.95,94.1,5671.0,85.2123,85.3483,85.2032,85.3392,5671.0
2023-01-03 12:15:00,94.11,94.13,93.98,94.08,4857.0,85.3483,85.3664,85.2304,85.3211,4857.0
2023-01-03 12:20:00,94.08,94.15,94.0,94.0,7690.0,85.3211,85.3846,85.2485,85.2485,7690.0
2023-01-03 12:25:00,94.01,94.12,94.0,94.0,4419.0,85.2576,85.3574,85.2485,85.2485,4419.0
2023-01-03 12:30:00,94.02,94.24,93.97,94.2,12721.0,85.2667,85.4662,85.2213,85.4299,12721.0
2023-01-03 12:35:00,94.17,94.18,93.98,93.98,3831.0,85.4027,85.4118,85.2304,85.2304,3831.0
2023-01-03 12:40:00,93.95,93.97,93.81,93.86,6185.0,85.2032,85.2213,85.0762,85.1216,6185.0
2023-01-03 12:45:00,93.84,93.89,93.71,93.77,5063.0,85.1034,85.1488,84.9855,85.04,5063.0
2023-01-03 12:50:00,93.78,93.79,93.67,93.68,6767.0,85.049,85.0581,84.9493,84.9583,6767.0
2023-01-03 12:55:00,93.66,93.83,93.63,93.75,9767.0,84.9402,85.0944,84.913,85.0218,9767.0
2023-01-03 13:00:00,93.75,93.77,93.59,93.7,7205.0,85.0218,85.04,84.8767,84.9765,7205.0
2023-01-03 13:05:00,93.7,93.73,93.65,93.73,7991.0,84.9765,85.0037,84.9311,85.0037,7991.0
2023-01-03 13:10:00,93.72,93.75,93.63,93.69,14538.0,84.9946,85.0218,84.913,84.9674,14538.0
2023-01-03 13:15:00,93.7,93.89,93.7,93.89,6981.0,84.9765,85.1488,84.9765,85.1488,6981.0
2023-01-03 13:20:00,93.9,93.93,93.82,93.89,7818.0,85.1579,85.1851,85.0853,85.1488,7818.0
2023-01-03 13:25:00,93.9,94.16,93.9,94.11,12714.0,85.1579,85.3937,85.1579,85.3483,12714.0
2023-01-03 13:30:00,94.06,94.12,94.04,94.05,3777.0,85.303,85.3574,85.2848,85.2939,3777.0
2023-01-03 13:35:00,94.05,94.12,94.04,94.04,6695.0,85.2939,85.3574,85.2848,85.2848,6695.0
2023-01-03 13:40:00,94.06,94.16,94.05,94.09,7357.0,85.303,85.3937,85.2939,85.3302,7357.0
2023-01-03 13:45:00,94.07,94.2,94.05,94.2,8200.0,85.312,85.4299,85.2939,85.4299,8200.0
2023-01-03 13:50:00,94.19,94.38,94.17,94.38,7366.0,85.4209,85.5932,85.4027,85.5932,7366.0
2023-01-03 13:55:00,94.39,94.42,94.34,94.34,9846.0,85.6022,85.6294,85.5569,85.5569,9846.0
2023-01-03 14:00:00,94.36,94.4,94.2,94.24,10492.0,85.575,85.6113,85.4299,85.4662,10492.0
2023-01-03 14:05:00,94.24,94.29,94.23,94.28,10663.0,85.4662,85.5115,85.4571,85.5025,10663.0
2023-01-03 14:10:00,94.3,94.37,94.28,94.33,7500.0,85.5206,85.5841,85.5025,85.5478,7500.0
2023-01-03 14:15:00,94.33,94.54,94.33,94.47,10111.0,85.5478,85.7383,85.5478,85.6748,10111.0
2023-01-03 14:20:00,94.46,94.46,94.31,94.36,8083.0,85.6657,85.6657,85.5297,85.575,8083.0
2023-01-03 14:25:00,94.36,94.39,94.31,94.34,6478.0,85.575,85.6022,85.5297,85.5569,6478.0
2023-01-03 14:30:00,94.34,94.35,94.18,94.25,10038.0,85.5569,85.566,85.4118,85.4753,10038.0
2023-01-03 14:35:00,94.25,94.29,94.16,94.16,8581.0,85.4753,85.5115,85.3937,85.3937,8581.0
2023-01-03 14:40:00,94.15,94.39,94.13,94.37,9724.0,85.3846,85.6022,85.3664,85.5841,9724.0
2023-01-03 14:45:00,94.38,94.67,94.38,94.61,20728.0,85.5932,85.8562,85.5932,85.8018,20728.0
2023-01-03 14:50:00,94.64,94.64,94.53,94.54,4347.0,85.829,85.829,85.7292,85.7383,4347.0
2023-01-03 14:55:00,94.54,94.6,94.43,94.44,5921.0,85.7383,85.7927,85.6385,85.6476,5921.0
2023-01-03 15:00:00,94.44,94.6,94.38,94.41,8271.0,85.6476,85.7927,85.5932,85.6204,8271.0
2023-01-03 15:05:00,94.42,94.48,94.33,94.35,7931.0,85.6294,85.6839,85.5478,85.566,7931.0
2023-01-03 15:10:00,94.37,94.56,94.37,94.55,11017.0,85.5841,85.7564,85.5841,85.7473,11017.0
2023-01-03 15:15:00,94.57,94.69,94.57,94.64,9162.0,85.7655,85.8743,85.7655,85.829,9162.0
2023-01-03 15:20:00,94.63,94.63,94.42,94.46,8750.0,85.8199,85.8199,85.6294,85.6657,8750.0
2023-01-03 15:25:00,94.47,94.62,94.47,94.61,11255.0,85.6748,85.8108,85.6748,85.8018,11255.0
2023-01-03 15:30:00,94.62,94.79,94.59,94.75,13988.0,85.8108,85.965,85.7836,85.9287,13988.0
2023-01-03 15:35:00,94.74,94.77,94.69,94.72,9249.0,85.9197,85.9469,85.8743,85.9015,9249.0
2023-01-03 15:40:00,94.7,94.81,94.69,94.69,14685.0,85.8834,85.9831,85.8743,85.8743,14685.0
2023-01-03 15:45:00,94.69,94.79,94.66,94.79,16878.0,85.8743,85.965,85.8471,85.965,16878.0
2023-01-03 15:50:00,94.8,94.89,94.66,94.89,44700.0,85.9741,86.0557,85.8471,86.0557,44700.0
2023-01-03 15:55:00,94.87,94.91,94.81,94.87,72669.0,86.0375,86.0738,85.9831,86.0375,72669.0
2023-01-04 09:30:00,95.27,95.64,95.22,95.38,41393.0,86.4003,86.7359,86.355,86.5001,41393.0
2023-01-04 09:35:00,95.41,95.81,95.41,95.71,29478.0,86.5273,86.89,86.5273,86.7993,29478.0
2023-01-04 09:40:00,95.72,96.18,95.72,96.12,20155.0,86.8084,87.2256,86.8084,87.1712,20155.0
2023-01-04 09:45:00,96.09,96.35,96.02,96.35,11056.0,87.144,87.3798,87.0805,87.3798,11056.0
2023-01-04 09:50:00,96.37,96.4,96.1,96.39,26924.0,87.3979,87.4251,87.153,87.416,26924.0
2023-01-04 09:55:00,96.41,96.65,96.39,96.62,26478.0,87.4342,87.6518,87.416,87.6246,26478.0
2023-01-04 10:00:00,96.6,96.62,96.09,96.13,31718.0,87.6065,87.6246,87.144,87.1802,31718.0
2023-01-04 10:05:00,96.16,96.21,95.99,96.17,13577.0,87.2074,87.2528,87.0533,87.2165,13577.0
2023-01-04 10:10:00,96.16,96.18,96.07,96.18,13105.0,87.2074,87.2256,87.1258,87.2256,13105.0
2023-01-04 10:15:00,96.15,96.22,96.04,96.07,8594.0,87.1984,87.2619,87.0986,87.1258,8594.0
2023-01-04 10:20:00,96.04,96.04,95.7,95.8,5415.0,87.0986,87.0986,86.7903,86.881,5415.0
2023-01-04 10:25:00,95.84,95.91,95.68,95.91,6114.0,86.9172,86.9807,86.7721,86.9807,6114.0
2023-01-04 10:30:00,95.9,95.97,95.8,95.95,6787.0,86.9717,87.0351,86.881,87.017,6787.0
2023-01-04 10:35:00,95.92,95.97,95.83,95.86,5850.0,86.9898,87.0351,86.9082,86.9354,5850.0
2023-01-04 10:40:00,95.88,95.98,95.83,95.98,14708.0,86.9535,87.0442,86.9082,87.0442,14708.0
2023-01-04 10:45:00,95.98,96.11,95.97,95.97,14134.0,87.0442,87.1621,87.0351,87.0351,14134.0
2023-01-04 10:50:00,95.97,96.13,95.97,96.13,4592.0,87.0351,87.1802,87.0351,87.1802,4592.0
2023-01-04 10:55:00,96.11,96.21,96.05,96.21,6072.0,87.1621,87.2528,87.1077,87.2528,6072.0
2023-01-04 11:00:00,96.24,96.29,96.2,96.22,9821.0,87.28,87.3253,87.2437,87.2619,9821.0
2023-01-04 11:05:00,96.2,96.23,96.11,96.22,5301.0,87.2437,87.2709,87.1621,87.2619,5301.0
2023-01-04 11:10:00,96.24,96.3,96.16,96.21,6103.0,87.28,87.3344,87.2074,87.2528,6103.0
2023-01-04 11:15:00,96.22,96.24,96.07,96.1,5875.0,87.2619,87.28,87.1258,87.153,5875.0
2023-01-04 11:20:00,96.11,96.16,96.07,96.15,4353.0,87.1621,87.2074,87.1258,87.1984,4353.0
2023-01-04 11:25:00,96.13,96.17,96.02,96.04,20460.0,87.1802,87.2165,87.0805,87.0986,20460.0
2023-01-04 11:30:00,96.05,96.21,96.05,96.07,7113.0,87.1077,87.2528,87.1077,87.1258,7113.0
2023-01-04 11:35:00,96.05,96.25,96.04,96.12,11164.0,87.1077,87.2891,87.0986,87.1712,11164.0
2023-01-04 11:40:00,96.2,96.39,96.19,96.36,3476.0,87.2437,87.416,87.2347,87.3888,3476.0
2023-01-04 11:45:00,96.37,96.5,96.36,96.48,8061.0,87.3979,87.5158,87.3888,87.4977,8061.0
2023-01-04 11:50:00,96.48,96.66,96.48,96.66,7874.0,87.4977,87.6609,87.4977,87.6609,7874.0
2023-01-04 11:55:00,96.65,96.87,96.65,96.78,10478.0,87.6518,87.8513,87.6518,87.7697,10478.0
2023-01-04 12:00:00,96.8,96.81,96.74,96.81,3581.0,87.7879,87.7969,87.7335,87.7969,3581.0
2023-01-04 12:05:00,96.81,96.81,96.65,96.65,40885.0,87.7969,87.7969,87.6518,87.6518,40885.0
2023-01-04 12:10:00,96.66,96.78,96.66,96.68,5865.0,87.6609,87.7697,87.6609,87.679,5865.0
2023-01-04 12:15:00,96.68,96.7,96.65,96.69,3622.0,87.679,87.6972,87.6518,87.6881,3622.0
2023-01-04 12:20:00,96.7,96.81,96.67,96.71,5462.0,87.6972,87.7969,87.67,87.7062,5462.0
2023-01-04 12:25:00,96.72,96.73,96.57,96.57,4708.0,87.7153,87.7244,87.5793,87.5793,4708.0
2023-01-04 12:30:00,96.56,96.65,96.55,96.65,4257.0,87.5702,87.6518,87.5611,87.6518,4257.0
2023-01-04 12:35:00,96.63,96.67,96.54,96.56,13276.0,87.6337,87.67,87.5521,87.5702,13276.0
2023-01-04 12:40:00,96.57,96.59,96.53,96.56,2247.0,87.5793,87.5974,87.543,87.5702,2247.0
2023-01-04 12:45:00,96.55,96.57,96.43,96.44,7490.0,87.5611,87.5793,87.4523,87.4614,7490.0
2023-01-04 12:50:00,96.47,96.48,96.3,96.34,13808.0,87.4886,87.4977,87.3344,87.3707,13808.0
2023-01-04 12:55:00,96.33,96.33,96.15,96.15,19422.0,87.3616,87.3616,87.1984,87.1984,19422.0
2023-01-04 13:00:00,96.13,96.19,96.05,96.11,14860.0,87.1802,87.2347,87.1077,87.1621,14860.0
2023-01-04 13:05:00,96.14,96.16,96.11,96.16,3647.0,87.1893,87.2074,87.1621,87.2074,3647.0
2023-01-04 13:10:00,96.15,96.29,96.15,96.24,7296.0,87.1984,87.3253,87.1984,87.28,7296.0
2023-01-04 13:15:00,96.25,96.36,96.24,96.35,6962.0,87.2891,87.3888,87.28,87.3798,6962.0
2023-01-04 13:20:00,96.36,96.36,96.29,96.29,5670.0,87.3888,87.3888,87.3253,87.3253,5670.0
2023-01-04 13:25:00,96.26,96.27,96.14,96.17,5414.0,87.2981,87.3072,87.1893,87.2165,5414.0
2023-01-04 13:30:00,96.18,96.2,96.1,96.15,3227.0,87.2256,87.2437,87.153,87.1984,3227.0
2023-01-04 13:35:00,96.17,96.2,96.09,96.1,8137.0,87.2165,87.2437,87.144,87.153,8137.0
2023-01-04 13:40:00,96.09,96.17,96.03,96.03,7544.0,87.144,87.2165,87.0896,87.0896,7544.0
2023-01-04 13:45:00,96.03,96.05,95.89,95.91,17429.0,87.0896,87.1077,86.9626,86.9807,17429.0
2023-01-04 13:50:00,95.85,95.93,95.85,95.9,4691.0,86.9263,86.9989,86.9263,86.9717,4691.0
2023-01-04 13:55:00,95.87,95.87,95.7,95.7,7088.0,86.9444,86.9444,86.7903,86.7903,7088.0
2023-01-04 14:00:00,95.66,95.97,95.4,95.62,29853.0,86.754,87.0351,86.5182,86.7177,29853.0
2023-01-04 14:05:00,95.79,95.92,95.53,95.55,4618.0,86.8719,86.9898,86.6361,86.6542,4618.0
2023-01-04 14:10:00,95.52,95.69,95.42,95.64,6557.0,86.627,86.7812,86.5363,86.7359,6557.0
2023-01-04 14:15:00,95.72,95.94,95.72,95.84,9910.0,86.8084,87.0079,86.8084,86.9172,9910.0
2023-01-04 14:20:00,95.83,95.85,95.46,95.53,11930.0,86.9082,86.9263,86.5726,86.6361,11930.0
2023-01-04 14:25:00,95.52,95.52,95.13,95.19,10573.0,86.627,86.627,86.2733,86.3278,10573.0
2023-01-04 14:30:00,95.15,95.31,95.13,95.29,27972.0,86.2915,86.4366,86.2733,86.4184,27972.0
2023-01-04 14:35:00,95.3,95.35,95.26,95.32,5363.0,86.4275,86.4729,86.3912,86.4457,5363.0
2023-01-04 14:40:00,95.32,95.45,95.23,95.23,8477.0,86.4457,86.5636,86.364,86.364,8477.0
2023-01-04 14:45:00,95.22,95.26,95.09,95.09,15049.0,86.355,86.3912,86.2371,86.2371,15049.0
2023-01-04 14:50:00,95.08,95.2,94.99,95.16,7847.0,86.228,86.3368,86.1464,86.3006,7847.0
2023-01-04 14:55:00,95.17,95.41,95.17,95.41,8465.0,86.3096,86.5273,86.3096,86.5273,8465.0
2023-01-04 15:00:00,95.43,95.62,95.4,95.62,7108.0,86.5454,86.7177,86.5182,86.7177,7108.0
2023-01-04 15:05:00,95.61,95.63,95.48,95.58,7917.0,86.7087,86.7268,86.5908,86.6814,7917.0
2023-01-04 15:10:00,95.58,95.6,95.47,95.52,6216.0,86.6814,86.6996,86.5817,86.627,6216.0
2023-01-04 15:15:00,95.51,95.6,95.47,95.56,7907.0,86.618,86.6996,86.5817,86.6633,7907.0
2023-01-04 15:20:00,95.56,95.61,95.26,95.31,8018.0,86.6633,86.7087,86.3912,86.4366,8018.0
2023-01-04 15:25:00,95.37,95.45,95.28,95.28,16816.0,86.491,86.5636,86.4094,86.4094,16816.0
2023-01-04 15:30:00,95.27,95.32,95.12,95.15,19399.0,86.4003,86.4457,86.2643,86.2915,19399.0
2023-01-04 15:35:00,95.13,95.13,94.91,95.06,15310.0,86.2733,86.2733,86.0738,86.2099,15310.0
2023-01-04 15:40:00,95.04,95.08,94.92,94.95,15735.0,86.1917,86.228,86.0829,86.1101,15735.0
2023-01-04 15:45:00,94.94,95.17,94.89,95.17,22332.0,86.101,86.3096,86.0557,86.3096,22332.0
2023-01-04 15:50:00,95.16,95.36,95.16,95.34,42339.0,86.3006,86.4819,86.3006,86.4638,42339.0
2023-01-04 15:55:00,95.36,95.56,95.36,95.51,101346.0,86.4819,86.6633,86.4819,86.618,101346.0
2023-01-05 09:30:00,94.84,95.41,94.84,95.38,34729.0,86.0103,86.5273,86.0103,86.5001,34729.0
2023-01-05 09:35:00,95.37,95.45,95.07,95.07,7616.0,86.491,86.5636,86.2189,86.2189,7616.0
2023-01-05 09:40:00,95.01,95.04,94.84,94.86,16761.0,86.1645,86.1917,86.0103,86.0285,16761.0
2023-01-05 09:45:00,94.8,94.8,94.45,94.63,16539.0,85.9741,85.9741,85.6567,85.8199,16539.0
2023-01-05 09:50:00,94.59,94.68,94.44,94.49,10916.0,85.7836,85.8652,85.6476,85.6929,10916.0
2023-01-05 09:55:00,94.47,94.5,94.31,94.35,14923.0,85.6748,85.702,85.5297,85.566,14923.0
2023-01-05 10:00:00,94.35,94.35,94.12,94.25,12140.0,85.566,85.566,85.3574,85.4753,12140.0
2023-01-05 10:05:00,94.24,94.5,94.14,94.36,14776.0,85.4662,85.702,85.3755,85.575,14776.0
2023-01-05 10:10:00,94.41,94.52,94.27,94.39,7192.0,85.6204,85.7201,85.4934,85.6022,7192.0
2023-01-05 10:15:00,94.38,94.38,93.93,93.96,17613.0,85.5932,85.5932,85.1851,85.2123,17613.0
2023-01-05 10:20:00,93.89,93.89,93.5,93.68,12285.0,85.1488,85.1488,84.7951,84.9583,12285.0
2023-01-05 10:25:00,93.69,93.9,93.69,93.77,10052.0,84.9674,85.1579,84.9674,85.04,10052.0
2023-01-05 10:30:00,93.79,93.86,93.71,93.85,10835.0,85.0581,85.1216,84.9855,85.1125,10835.0
2023-01-05 10:35:00,93.84,93.85,93.75,93.79,11715.0,85.1034,85.1125,85.0218,85.0581,11715.0
2023-01-05 10:40:00,93.8,93.85,93.63,93.79,7072.0,85.0672,85.1125,84.913,85.0581,7072.0
2023-01-05 10:45:00,93.76,93.83,93.7,93.8,9119.0,85.0309,85.0944,84.9765,85.0672,9119.0
2023-01-05 10:50:00,93.83,93.85,93.48,93.56,14396.0,85.0944,85.1125,84.777,84.8495,14396.0
2023-01-05 10:55:00,93.56,93.72,93.53,93.7,10565.0,84.8495,84.9946,84.8223,84.9765,10565.0
2023-01-05 11:00:00,93.68,93.75,93.56,93.75,8206.0,84.9583,85.0218,84.8495,85.0218,8206.0
2023-01-05 11:05:00,93.79,93.85,93.75,93.84,11987.0,85.0581,85.1125,85.0218,85.1034,11987.0
2023-01-05 11:10:00,93.86,93.87,93.72,93.74,12501.0,85.1216,85.1306,84.9946,85.0128,12501.0
2023-01-05 11:15:00,93.73,93.8,93.69,93.78,8296.0,85.0037,85.0672,84.9674,85.049,8296.0
2023-01-05 11:20:00,93.75,93.79,93.66,93.79,8781.0,85.0218,85.0581,84.9402,85.0581,8781.0
2023-01-05 11:25:00,93.8,93.91,93.74,93.84,11693.0,85.0672,85.1669,85.0128,85.1034,11693.0
2023-01-05 11:30:00,93.84,93.84,93.72,93.75,8820.0,85.1034,85.1034,84.9946,85.0218,8820.0
2023-01-05 11:35:00,93.75,93.83,93.75,93.77,6022.0,85.0218,85.0944,85.0218,85.04,6022.0
2023-01-05 11:40:00,93.78,93.92,93.75,93.86,6747.0,85.049,85.176,85.0218,85.1216,6747.0
2023-01-05 11:45:00,93.86,93.88,93.8,93.84,6018.0,85.1216,85.1397,85.0672,85.1034,6018.0
2023-01-05 11:50:00,93.83,93.86,93.71,93.72,5330.0,85.0944,85.1216,84.9855,84.9946,5330.0
2023-01-05 11:55:00,93.72,93.82,93.72,93.77,5044.0,84.9946,85.0853,84.9946,85.04,5044.0
2023-01-05 12:00:00,93.76,93.91,93.72,93.91,11810.0,85.0309,85.1669,84.9946,85.1669,11810.0
2023-01-05 12:05:00,93.92,94.03,93.87,94.03,6744.0,85.176,85.2758,85.1306,85.2758,6744.0
2023-01-05 12:10:00,94.03,94.12,93.99,94.09,6914.0,85.2758,85.3574,85.2395,85.3302,6914.0
2023-01-05 12:15:00,94.06,94.13,93.95,93.95,6841.0,85.303,85.3664,85.2032,85.2032,6841.0
2023-01-05 12:20:00,93.97,94.1,93.94,94.06,8139.0,85.2213,85.3392,85.1941,85.303,8139.0
2023-01-05 12:25:00,94.07,94.14,94.05,94.12,7351.0,85.312,85.3755,85.2939,85.3574,7351.0
2023-01-05 12:30:00,94.12,94.35,94.11,94.33,9925.0,85.3574,85.566,85.3483,85.5478,9925.0
2023-01-05 12:35:00,94.31,94.33,94.22,94.24,8374.0,85.5297,85.5478,85.4481,85.4662,8374.0
2023-01-05 12:40:00,94.23,94.29,94.19,94.29,5301.0,85.4571,85.5115,85.4209,85.5115,5301.0
2023-01-05 12:45:00,94.32,94.43,94.3,94.42,5812.0,85.5388,85.6385,85.5206,85.6294,5812.0
2023-01-05 12:50:00,94.42,94.5,94.42,94.5,10351.0,85.6294,85.702,85.6294,85.702,10351.0
2023-01-05 12:55:00,94.49,94.6,94.46,94.55,7008.0,85.6929,85.7927,85.6657,85.7473,7008.0
2023-01-05 13:00:00,94.56,94.62,94.46,94.49,6288.0,85.7564,85.8108,85.6657,85.6929,6288.0
2023-01-05 13:05:00,94.52,94.65,94.52,94.63,9569.0,85.7201,85.838,85.7201,85.8199,9569.0
2023-01-05 13:10:00,94.61,94.61,94.52,94.54,17081.0,85.8018,85.8018,85.7201,85.7383,17081.0
2023-01-05 13:15:00,94.54,94.55,94.47,94.52,7375.0,85.7383,85.7473,85.6748,85.7201,7375.0
2023-01-05 13:20:00,94.52,94.93,94.52,94.89,23090.0,85.7201,86.092,85.7201,86.0557,23090.0
2023-01-05 13:25:00,94.88,94.91,94.75,94.75,8803.0,86.0466,86.0738,85.9287,85.9287,8803.0
2023-01-05 13:30:00,94.78,94.98,94.77,94.95,20745.0,85.9559,86.1373,85.9469,86.1101,20745.0
2023-01-05 13:35:00,94.96,94.98,94.71,94.77,15275.0,86.1192,86.1373,85.8924,85.9469,15275.0
2023-01-05 13:40:00,94.78,94.89,94.78,94.84,11229.0,85.9559,86.0557,85.9559,86.0103,11229.0
2023-01-05 13:45:00,94.84,94.87,94.76,94.87,5758.0,86.0103,86.0375,85.9378,86.0375,5758.0
2023-01-05 13:50:00,94.86,94.92,94.84,94.87,8074.0,86.0285,86.0829,86.0103,86.0375,8074.0
2023-01-05 13:55:00,94.87,94.94,94.79,94.84,11363.0,86.0375,86.101,85.965,86.0103,11363.0
2023-01-05 14:00:00,94.84,94.93,94.81,94.86,8548.0,86.0103,86.092,85.9831,86.0285,8548.0
2023-01-05 14:05:00,94.87,95.0,94.86,94.98,13874.0,86.0375,86.1554,86.0285,86.1373,13874.0
2023-01-05 14:10:00,94.99,94.99,94.84,94.85,10152.0,86.1464,86.1464,86.0103,86.0194,10152.0
2023-01-05 14:15:00,94.86,94.9,94.84,94.85,6948.0,86.0285,86.0648,86.0103,86.0194,6948.0
2023-01-05 14:20:00,94.84,94.84,94.71,94.73,34025.0,86.0103,86.0103,85.8924,85.9106,34025.0
2023-01-05 14:25:00,94.72,94.75,94.33,94.33,19616.0,85.9015,85.9287,85.5478,85.5478,19616.0
2023-01-05 14:30:00,94.33,94.43,94.3,94.34,37382.0,85.5478,85.6385,85.5206,85.5569,37382.0
2023-01-05 14:35:00,94.32,94.61,94.32,94.52,13296.0,85.5388,85.8018,85.5388,85.7201,13296.0
2023-01-05 14:40:00,94.53,94.53,94.44,94.45,12661.0,85.7292,85.7292,85.6476,85.6567,12661.0
2023-01-05 14:45:00,94.44,94.5,94.39,94.48,11248.0,85.6476,85.702,85.6022,85.6839,11248.0
2023-01-05 14:50:00,94.47,94.49,94.31,94.31,18658.0,85.6748,85.6929,85.5297,85.5297,18658.0
2023-01-05 14:55:00,94.31,94.41,94.18,94.21,10414.0,85.5297,85.6204,85.4118,85.439,10414.0
2023-01-05 15:00:00,94.19,94.19,94.06,94.14,14851.0,85.4209,85.4209,85.303,85.3755,14851.0
2023-01-05 15:05:00,94.13,94.14,94.02,94.02,9029.0,85.3664,85.3755,85.2667,85.2667,9029.0
2023-01-05 15:10:00,94.0,94.01,93.79,93.87,9928.0,85.2485,85.2576,85.0581,85.1306,9928.0
2023-01-05 15:15:00,93.87,94.05,93.85,93.98,9770.0,85.1306,85.2939,85.1125,85.2304,9770.0
2023-01-05 15:20:00,93.96,93.99,93.88,93.88,7687.0,85.2123,85.2395,85.1397,85.1397,7687.0
2023-01-05 15:25:00,93.88,93.93,93.79,93.85,16822.0,85.1397,85.1851,85.0581,85.1125,16822.0
2023-01-05 15:30:00,93.84,93.93,93.75,93.91,11759.0,85.1034,85.1851,85.0218,85.1669,11759.0
2023-01-05 15:35:00,93.9,94.01,93.84,93.87,24786.0,85.1579,85.2576,85.1034,85.1306,24786.0
2023-01-05 15:40:00,93.87,93.89,93.69,93.74,28501.0,85.1306,85.1488,84.9674,85.0128,28501.0
2023-01-05 15:45:00,93.75,93.88,93.65,93.71,35652.0,85.0218,85.1397,84.9311,84.9855,35652.0
2023-01-05 15:50:00,93.7,93.84,93.52,93.72,92419.0,84.9765,85.1034,84.8132,84.9946,92419.0
2023-01-05 15:55:00,93.72,93.82,93.67,93.8,148852.0,84.9946,85.0853,84.9493,85.0672,148852.0
2023-01-06 09:30:00,94.75,95.46,94.75,95.46,50473.0,85.9287,86.5726,85.9287,86.5726,50473.0
2023-01-06 09:35:00,95.49,95.6,95.06,95.18,14821.0,86.5998,86.6996,86.2099,86.3187,14821.0
2023-01-06 09:40:00,95.18,95.27,95.1,95.24,8335.0,86.3187,86.4003,86.2461,86.3731,8335.0
2023-01-06 09:45:00,95.27,95.32,95.15,95.28,11652.0,86.4003,86.4457,86.2915,86.4094,11652.0
2023-01-06 09:50:00,95.27,95.68,95.27,95.68,13037.0,86.4003,86.7721,86.4003,86.7721,13037.0
2023-01-06 09:55:00,95.69,95.84,95.69,95.84,13126.0,86.7812,86.9172,86.7812,86.9172,13126.0
2023-01-06 10:00:00,95.85,96.29,95.85,96.13,42826.0,86.9263,87.3253,86.9263,87.1802,42826.0
2023-01-06 10:05:00,96.12,96.48,96.08,96.43,23255.0,87.1712,87.4977,87.1349,87.4523,23255.0
2023-01-06 10:10:00,96.46,96.68,96.38,96.38,12619.0,87.4795,87.679,87.407,87.407,12619.0
2023-01-06 10:15:00,96.4,96.7,96.39,96.59,10020.0,87.4251,87.6972,87.416,87.5974,10020.0
2023-01-06 10:20:00,96.65,96.65,96.38,96.38,11698.0,87.6518,87.6518,87.407,87.407,11698.0
2023-01-06 10:25:00,96.4,96.42,96.26,96.35,58409.0,87.4251,87.4432,87.2981,87.3798,58409.0
2023-01-06 10:30:00,96.38,96.56,96.36,96.54,13398.0,87.407,87.5702,87.3888,87.5521,13398.0
2023-01-06 10:35:00,96.55,96.82,96.47,96.81,12161.0,87.5611,87.806,87.4886,87.7969,12161.0
2023-01-06 10:40:00,96.82,97.04,96.81,96.88,19105.0,87.806,88.0055,87.7969,87.8604,19105.0
2023-01-06 10:45:00,96.85,96.9,96.78,96.87,31841.0,87.8332,87.8786,87.7697,87.8513,31841.0
2023-01-06 10:50:00,96.89,96.91,96.72,96.81,15547.0,87.8695,87.8876,87.7153,87.7969,15547.0
2023-01-06 10:55:00,96.83,96.92,96.75,96.79,10417.0,87.8151,87.8967,87.7425,87.7788,10417.0
2023-01-06 11:00:00,96.78,96.85,96.76,96.81,7480.0,87.7697,87.8332,87.7516,87.7969,7480.0
2023-01-06 11:05:00,96.81,96.9,96.8,96.9,9516.0,87.7969,87.8786,87.7879,87.8786,9516.0
2023-01-06 11:10:00,96.87,96.95,96.76,96.77,7379.0,87.8513,87.9239,87.7516,87.7607,7379.0
2023-01-06 11:15:00,96.77,96.86,96.75,96.77,6162.0,87.7607,87.8423,87.7425,87.7607,6162.0
2023-01-06 11:20:00,96.82,96.89,96.77,96.89,10710.0,87.806,87.8695,87.7607,87.8695,10710.0
2023-01-06 11:25:00,96.88,96.88,96.63,96.65,9441.0,87.8604,87.8604,87.6337,87.6518,9441.0
2023-01-06 11:30:00,96.71,96.71,96.46,96.54,32481.0,87.7062,87.7062,87.4795,87.5521,32481.0
2023-01-06 11:35:00,96.54,96.59,96.49,96.55,10856.0,87.5521,87.5974,87.5067,87.5611,10856.0
2023-01-06 11:40:00,96.52,96.57,96.45,96.54,6838.0,87.5339,87.5793,87.4705,87.5521,6838.0
2023-01-06 11:45:00,96.56,96.63,96.47,96.59,6515.0,87.5702,87.6337,87.4886,87.5974,6515.0
2023-01-06 11:50:00,96.6,96.71,96.57,96.57,8253.0,87.6065,87.7062,87.5793,87.5793,8253.0
2023-01-06 11:55:00,96.53,96.63,96.52,96.52,5874.0,87.543,87.6337,87.5339,87.5339,5874.0
2023-01-06 12:00:00,96.54,96.54,96.43,96.47,6270.0,87.5521,87.5521,87.4523,87.4886,6270.0
2023-01-06 12:05:00,96.45,96.46,96.37,96.38,4280.0,87.4705,87.4795,87.3979,87.407,4280.0
2023-01-06 12:10:00,96.4,96.41,96.19,96.2,5480.0,87.4251,87.4342,87.2347,87.2437,5480.0
2023-01-06 12:15:00,96.21,96.3,96.05,96.24,13871.0,87.2528,87.3344,87.1077,87.28,13871.0
2023-01-06 12:20:00,96.23,96.24,96.08,96.08,4731.0,87.2709,87.28,87.1349,87.1349,4731.0
2023-01-06 12:25:00,96.07,96.14,96.03,96.06,6654.0,87.1258,87.1893,87.0896,87.1168,6654.0
2023-01-06 12:30:00,96.07,96.15,96.07,96.09,4403.0,87.1258,87.1984,87.1258,87.144,4403.0
2023-01-06 12:35:00,96.08,96.16,96.04,96.11,5208.0,87.1349,87.2074,87.0986,87.1621,5208.0
2023-01-06 12:40:00,96.12,96.13,96.05,96.08,9303.0,87.1712,87.1802,87.1077,87.1349,9303.0
2023-01-06 12:45:00,96.11,96.15,96.05,96.05,7494.0,87.1621,87.1984,87.1077,87.1077,7494.0
2023-01-06 12:50:00,96.06,96.11,95.98,96.09,5660.0,87.1168,87.1621,87.0442,87.144,5660.0
2023-01-06 12:55:00,96.08,96.08,96.0,96.05,5228.0,87.1349,87.1349,87.0623,87.1077,5228.0
2023-01-06 13:00:00,96.05,96.06,95.91,95.93,3627.0,87.1077,87.1168,86.9807,86.9989,3627.0
2023-01-06 13:05:00,95.94,96.07,95.93,96.04,4035.0,87.0079,87.1258,86.9989,87.0986,4035.0
2023-01-06 13:10:00,96.03,96.13,96.01,96.1,3351.0,87.0896,87.1802,87.0714,87.153,3351.0
2023-01-06 13:15:00,96.11,96.12,96.02,96.05,6091.0,87.1621,87.1712,87.0805,87.1077,6091.0
2023-01-06 13:20:00,96.05,96.05,95.98,96.05,3963.0,87.1077,87.1077,87.0442,87.1077,3963.0
2023-01-06 13:25:00,96.04,96.09,96.04,96.05,6778.0,87.0986,87.144,87.0986,87.1077,6778.0
2023-01-06 13:30:00,96.05,96.2,96.05,96.2,4323.0,87.1077,87.2437,87.1077,87.2437,4323.0
2023-01-06 13:35:00,96.19,96.2,96.15,96.2,6202.0,87.2347,87.2437,87.1984,87.2437,6202.0
2023-01-06 13:40:00,96.19,96.26,96.12,96.12,6620.0,87.2347,87.2981,87.1712,87.1712,6620.0
2023-01-06 13:45:00,96.13,96.23,96.1,96.22,6317.0,87.1802,87.2709,87.153,87.2619,6317.0
2023-01-06 13:50:00,96.22,96.22,96.16,96.2,11581.0,87.2619,87.2619,87.2074,87.2437,11581.0
2023-01-06 13:55:00,96.22,96.39,96.22,96.39,7397.0,87.2619,87.416,87.2619,87.416,7397.0
2023-01-06 14:00:00,96.39,96.56,96.39,96.53,11251.0,87.416,87.5702,87.416,87.543,11251.0
2023-01-06 14:05:00,96.55,96.57,96.49,96.56,7707.0,87.5611,87.5793,87.5067,87.5702,7707.0
2023-01-06 14:10:00,96.58,96.62,96.51,96.61,15899.0,87.5883,87.6246,87.5249,87.6156,15899.0
2023-01-06 14:15:00,96.64,96.69,96.55,96.68,8779.0,87.6428,87.6881,87.5611,87.679,8779.0
2023-01-06 14:20:00,96.73,96.8,96.71,96.77,15986.0,87.7244,87.7879,87.7062,87.7607,15986.0
2023-01-06 14:25:00,96.77,96.78,96.64,96.65,16656.0,87.7607,87.7697,87.6428,87.6518,16656.0
2023-01-06 14:30:00,96.66,96.87,96.66,96.84,9917.0,87.6609,87.8513,87.6609,87.8241,9917.0
2023-01-06 14:35:00,96.84,96.88,96.8,96.82,22748.0,87.8241,87.8604,87.7879,87.806,22748.0
2023-01-06 14:40:00,96.81,96.83,96.76,96.8,18929.0,87.7969,87.8151,87.7516,87.7879,18929.0
2023-01-06 14:45:00,96.81,96.86,96.73,96.86,30394.0,87.7969,87.8423,87.7244,87.8423,30394.0
2023-01-06 14:50:00,96.86,96.95,96.8,96.94,55259.0,87.8423,87.9239,87.7879,87.9148,55259.0
2023-01-06 14:55:00,96.95,96.99,96.9,96.9,11137.0,87.9239,87.9602,87.8786,87.8786,11137.0
2023-01-06 15:00:00,96.93,97.1,96.93,97.05,18191.0,87.9058,88.0599,87.9058,88.0146,18191.0
2023-01-06 15:05:00,97.06,97.13,97.05,97.09,8014.0,88.0237,88.0871,88.0146,88.0509,8014.0
2023-01-06 15:10:00,97.09,97.12,97.02,97.12,15511.0,88.0509,88.0781,87.9874,88.0781,15511.0
2023-01-06 15:15:00,97.14,97.18,97.06,97.07,15717.0,88.0962,88.1325,88.0237,88.0327,15717.0
2023-01-06 15:20:00,97.06,97.07,96.91,96.96,15311.0,88.0237,88.0327,87.8876,87.933,15311.0
2023-01-06 15:25:00,96.96,96.98,96.82,96.82,20260.0,87.933,87.9511,87.806,87.806,20260.0
2023-01-06 15:30:00,96.82,96.99,96.82,96.88,18900.0,87.806,87.9602,87.806,87.8604,18900.0
2023-01-06 15:35:00,96.87,96.91,96.79,96.87,19998.0,87.8513,87.8876,87.7788,87.8513,19998.0
2023-01-06 15:40:00,96.87,96.89,96.84,96.85,22501.0,87.8513,87.8695,87.8241,87.8332,22501.0
2023-01-06 15:45:00,96.84,96.92,96.78,96.79,35852.0,87.8241,87.8967,87.7697,87.7788,35852.0
2023-01-06 15:50:00,96.78,96.82,96.54,96.64,77475.0,87.7697,87.806,87.5521,87.6428,77475.0
2023-01-06 15:55:00,96.65,96.72,96.49,96.5,116697.0,87.6518,87.7153,87.5067,87.5158,116697.0
2023-01-09 09:30:00,96.41,96.7,96.23,96.68,34889.0,87.4342,87.6972,87.2709,87.679,34889.0
2023-01-09 09:35:00,96.72,96.79,96.48,96.79,26367.0,87.7153,87.7788,87.4977,87.7788,26367.0
2023-01-09 09:40:00,96.77,96.83,96.65,96.68,24838.0,87.7607,87.8151,87.6518,87.679,24838.0
2023-01-09 09:45:00,96.67,96.96,96.66,96.96,9809.0,87.67,87.933,87.6609,87.933,9809.0
2023-01-09 09:50:00,96.93,97.19,96.86,97.15,17948.0,87.9058,88.1416,87.8423,88.1053,17948.0
2023-01-09 09:55:00,97.17,97.34,97.1,97.34,21292.0,88.1234,88.2776,88.0599,88.2776,21292.0
2023-01-09 10:00:00,97.37,97.42,97.2,97.31,15559.0,88.3048,88.3501,88.1506,88.2504,15559.0
2023-01-09 10:05:00,97.32,97.43,97.3,97.4,12679.0,88.2595,88.3592,88.2413,88.332,12679.0
2023-01-09 10:10:00,97.42,97.77,97.42,97.75,16979.0,88.3501,88.6676,88.3501,88.6494,16979.0
2023-01-09 10:15:00,97.73,97.92,97.69,97.88,39989.0,88.6313,88.8036,88.595,88.7673,39989.0
2023-01-09 10:20:00,97.88,97.95,97.68,97.71,16023.0,88.7673,88.8308,88.5859,88.6131,16023.0
2023-01-09 10:25:00,97.7,97.78,97.52,97.75,20089.0,88.6041,88.6766,88.4408,88.6494,20089.0
2023-01-09 10:30:00,97.76,98.05,97.76,97.94,19032.0,88.6585,88.9215,88.6585,88.8217,19032.0
2023-01-09 10:35:00,97.95,98.15,97.91,98.1,15668.0,88.8308,89.0122,88.7945,88.9668,15668.0
2023-01-09 10:40:00,98.1,98.11,97.85,97.89,15390.0,88.9668,88.9759,88.7401,88.7764,15390.0
2023-01-09 10:45:00,97.89,97.91,97.83,97.9,8953.0,88.7764,88.7945,88.722,88.7855,8953.0
2023-01-09 10:50:00,97.92,98.0,97.66,97.66,69552.0,88.8036,88.8761,88.5678,88.5678,69552.0
2023-01-09 10:55:00,97.67,97.89,97.67,97.76,21408.0,88.5769,88.7764,88.5769,88.6585,21408.0
2023-01-09 11:00:00,97.78,97.88,97.76,97.88,15473.0,88.6766,88.7673,88.6585,88.7673,15473.0
2023-01-09 11:05:00,97.88,97.88,97.57,97.58,5301.0,88.7673,88.7673,88.4862,88.4952,5301.0
2023-01-09 11:10:00,97.58,97.74,97.58,97.67,13714.0,88.4952,88.6404,88.4952,88.5769,13714.0
2023-01-09 11:15:00,97.68,97.74,97.59,97.74,10323.0,88.5859,88.6404,88.5043,88.6404,10323.0
2023-01-09 11:20:00,97.75,97.84,97.73,97.79,10356.0,88.6494,88.731,88.6313,88.6857,10356.0
2023-01-09 11:25:00,97.78,97.79,97.58,97.58,10334.0,88.6766,88.6857,88.4952,88.4952,10334.0
2023-01-09 11:30:00,97.59,97.76,97.58,97.73,32228.0,88.5043,88.6585,88.4952,88.6313,32228.0
2023-01-09 11:35:00,97.74,97.8,97.58,97.66,10653.0,88.6404,88.6948,88.4952,88.5678,10653.0
2023-01-09 11:40:00,97.7,97.78,97.67,97.77,7850.0,88.6041,88.6766,88.5769,88.6676,7850.0
2023-01-09 11:45:00,97.74,97.91,97.74,97.84,8376.0,88.6404,88.7945,88.6404,88.731,8376.0
2023-01-09 11:50:00,97.86,98.04,97.81,98.04,9128.0,88.7492,88.9124,88.7038,88.9124,9128.0
2023-01-09 11:55:00,98.01,98.21,97.95,98.16,21285.0,88.8852,89.0666,88.8308,89.0212,21285.0
2023-01-09 12:00:00,98.15,98.15,98.03,98.08,7176.0,89.0122,89.0122,88.9034,88.9487,7176.0
2023-01-09 12:05:00,98.08,98.08,97.76,97.81,8659.0,88.9487,88.9487,88.6585,88.7038,8659.0
2023-01-09 12:10:00,97.81,97.95,97.75,97.75,7577.0,88.7038,88.8308,88.6494,88.6494,7577.0
2023-01-09 12:15:00,97.81,97.87,97.77,97.81,5154.0,88.7038,88.7582,88.6676,88.7038,5154.0
2023-01-09 12:20:00,97.79,97.8,97.72,97.76,4427.0,88.6857,88.6948,88.6222,88.6585,4427.0
2023-01-09 12:25:00,97.75,97.86,97.66,97.84,11232.0,88.6494,88.7492,88.5678,88.731,11232.0
2023-01-09 12:30:00,97.83,97.92,97.78,97.79,9474.0,88.722,88.8036,88.6766,88.6857,9474.0
2023-01-09 12:35:00,97.78,97.81,97.71,97.71,5195.0,88.6766,88.7038,88.6131,88.6131,5195.0
2023-01-09 12:40:00,97.72,97.8,97.71,97.73,4926.0,88.6222,88.6948,88.6131,88.6313,4926.0
2023-01-09 12:45:00,97.76,97.84,97.73,97.79,9526.0,88.6585,88.731,88.6313,88.6857,9526.0
2023-01-09 12:50:00,97.8,97.85,97.73,97.74,11657.0,88.6948,88.7401,88.6313,88.6404,11657.0
2023-01-09 12:55:00,97.76,97.83,97.74,97.81,7272.0,88.6585,88.722,88.6404,88.7038,7272.0
2023-01-09 13:00:00,97.82,97.83,97.75,97.75,9488.0,88.7129,88.722,88.6494,88.6494,9488.0
2023-01-09 13:05:00,97.78,97.78,97.65,97.65,6567.0,88.6766,88.6766,88.5587,88.5587,6567.0
2023-01-09 13:10:00,97.65,97.75,97.64,97.72,8647.0,88.5587,88.6494,88.5497,88.6222,8647.0
2023-01-09 13:15:00,97.74,97.77,97.67,97.68,9736.0,88.6404,88.6676,88.5769,88.5859,9736.0
2023-01-09 13:20:00,97.68,97.8,97.62,97.8,7530.0,88.5859,88.6948,88.5315,88.6948,7530.0
2023-01-09 13:25:00,97.82,97.83,97.66,97.73,6987.0,88.7129,88.722,88.5678,88.6313,6987.0
2023-01-09 13:30:00,97.72,97.78,97.71,97.75,8792.0,88.6222,88.6766,88.6131,88.6494,8792.0
2023-01-09 13:35:00,97.75,97.75,97.61,97.66,24541.0,88.6494,88.6494,88.5225,88.5678,24541.0
2023-01-09 13:40:00,97.66,97.67,97.56,97.58,9162.0,88.5678,88.5769,88.4771,88.4952,9162.0
2023-01-09 13:45:00,97.61,97.73,97.56,97.71,8301.0,88.5225,88.6313,88.4771,88.6131,8301.0
2023-01-09 13:50:00,97.7,97.86,97.69,97.84,7216.0,88.6041,88.7492,88.595,88.731,7216.0
2023-01-09 13:55:00,97.83,97.93,97.81,97.87,13579.0,88.722,88.8127,88.7038,88.7582,13579.0
2023-01-09 14:00:00,97.85,98.01,97.85,97.96,6995.0,88.7401,88.8852,88.7401,88.8399,6995.0
2023-01-09 14:05:00,97.95,97.96,97.81,97.95,9146.0,88.8308,88.8399,88.7038,88.8308,9146.0
2023-01-09 14:10:00,97.98,98.11,97.95,98.06,10085.0,88.858,88.9759,88.8308,88.9306,10085.0
2023-01-09 14:15:00,98.05,98.05,97.98,98.04,18822.0,88.9215,88.9215,88.858,88.9124,18822.0
2023-01-09 14:20:00,98.05,98.18,97.99,98.08,60040.0,88.9215,89.0394,88.8671,88.9487,60040.0
2023-01-09 14:25:00,98.09,98.09,97.94,97.95,10526.0,88.9578,88.9578,88.8217,88.8308,10526.0
2023-01-09 14:30:00,97.95,98.02,97.85,98.01,14544.0,88.8308,88.8943,88.7401,88.8852,14544.0
2023-01-09 14:35:00,97.98,98.16,97.98,98.16,8776.0,88.858,89.0212,88.858,89.0212,8776.0
2023-01-09 14:40:00,98.16,98.24,98.1,98.24,6052.0,89.0212,89.0938,88.9668,89.0938,6052.0
2023-01-09 14:45:00,98.26,98.27,98.12,98.16,10660.0,89.1119,89.121,88.985,89.0212,10660.0
2023-01-09 14:50:00,98.17,98.29,98.12,98.29,19900.0,89.0303,89.1391,88.985,89.1391,19900.0
2023-01-09 14:55:00,98.29,98.29,98.02,98.07,25574.0,89.1391,89.1391,88.8943,88.9396,25574.0
2023-01-09 15:00:00,98.06,98.23,98.04,98.23,13855.0,88.9306,89.0847,88.9124,89.0847,13855.0
2023-01-09 15:05:00,98.23,98.31,98.19,98.31,17348.0,89.0847,89.1573,89.0485,89.1573,17348.0
2023-01-09 15:10:00,98.31,98.32,98.05,98.05,23351.0,89.1573,89.1664,88.9215,88.9215,23351.0
2023-01-09 15:15:00,98.06,98.2,98.05,98.15,18987.0,88.9306,89.0575,88.9215,89.0122,18987.0
2023-01-09 15:20:00,98.15,98.17,97.87,97.87,16211.0,89.0122,89.0303,88.7582,88.7582,16211.0
2023-01-09 15:25:00,97.87,97.93,97.83,97.83,17713.0,88.7582,88.8127,88.722,88.722,17713.0
2023-01-09 15:30:00,97.83,98.0,97.76,98.0,21214.0,88.722,88.8761,88.6585,88.8761,21214.0
2023-01-09 15:35:00,98.01,98.01,97.9,97.92,21655.0,88.8852,88.8852,88.7855,88.8036,21655.0
2023-01-09 15:40:00,97.91,97.98,97.82,97.98,38708.0,88.7945,88.858,88.7129,88.858,38708.0
2023-01-09 15:45:00,97.98,98.0,97.84,97.91,58008.0,88.858,88.8761,88.731,88.7945,58008.0
2023-01-09 15:50:00,97.92,98.16,97.91,97.99,86976.0,88.8036,89.0212,88.7945,88.8671,86976.0
2023-01-09 15:55:00,97.99,98.04,97.86,97.97,178531.0,88.8671,88.9124,88.7492,88.8489,178531.0
2023-01-10 09:30:00,97.61,98.08,97.27,97.27,66245.0,88.5225,88.9487,88.2141,88.2141,66245.0
2023-01-10 09:35:00,97.29,97.45,97.22,97.45,16327.0,88.2322,88.3773,88.1688,88.3773,16327.0
2023-01-10 09:40:00,97.51,97.57,97.4,97.56,11022.0,88.4318,88.4862,88.332,88.4771,11022.0
2023-01-10 09:45:00,97.51,97.68,97.36,97.61,13013.0,88.4318,88.5859,88.2957,88.5225,13013.0
2023-01-10 09:50:00,97.61,97.65,97.48,97.61,14799.0,88.5225,88.5587,88.4046,88.5225,14799.0
2023-01-10 09:55:00,97.63,97.64,97.38,97.47,9541.0,88.5406,88.5497,88.3139,88.3955,9541.0
2023-01-10 10:00:00,97.48,97.48,97.3,97.38,16384.0,88.4046,88.4046,88.2413,88.3139,16384.0
2023-01-10 10:05:00,97.36,97.49,97.27,97.46,7263.0,88.2957,88.4136,88.2141,88.3864,7263.0
2023-01-10 10:10:00,97.45,97.66,97.42,97.58,10907.0,88.3773,88.5678,88.3501,88.4952,10907.0
2023-01-10 10:15:00,97.61,97.66,97.39,97.39,36609.0,88.5225,88.5678,88.3229,88.3229,36609.0
2023-01-10 10:20:00,97.38,97.49,97.26,97.49,32364.0,88.3139,88.4136,88.205,88.4136,32364.0
2023-01-10 10:25:00,97.49,97.62,97.25,97.35,27351.0,88.4136,88.5315,88.196,88.2867,27351.0
2023-01-10 10:30:00,97.37,97.37,97.07,97.14,17894.0,88.3048,88.3048,88.0327,88.0962,17894.0
2023-01-10 10:35:00,97.19,97.35,97.16,97.31,13752.0,88.1416,88.2867,88.1143,88.2504,13752.0
2023-01-10 10:40:00,97.31,97.37,97.12,97.15,26105.0,88.2504,88.3048,88.0781,88.1053,26105.0
2023-01-10 10:45:00,97.16,97.35,97.14,97.29,12014.0,88.1143,88.2867,88.0962,88.2322,12014.0
2023-01-10 10:50:00,97.28,97.52,97.28,97.46,7495.0,88.2232,88.4408,88.2232,88.3864,7495.0
2023-01-10 10:55:00,97.45,97.56,97.43,97.5,4885.0,88.3773,88.4771,88.3592,88.4227,4885.0
2023-01-10 11:00:00,97.49,97.59,97.45,97.57,4642.0,88.4136,88.5043,88.3773,88.4862,4642.0
2023-01-10 11:05:00,97.56,97.62,97.45,97.45,16449.0,88.4771,88.5315,88.3773,88.3773,16449.0
2023-01-10 11:10:00,97.43,97.61,97.42,97.46,9070.0,88.3592,88.5225,88.3501,88.3864,9070.0
2023-01-10 11:15:00,97.47,97.52,97.37,97.47,7462.0,88.3955,88.4408,88.3048,88.3955,7462.0
2023-01-10 11:20:00,97.48,97.51,97.35,97.36,7998.0,88.4046,88.4318,88.2867,88.2957,7998.0
2023-01-10 11:25:00,97.34,97.36,96.99,97.06,7524.0,88.2776,88.2957,87.9602,88.0237,7524.0
2023-01-10 11:30:00,97.07,97.08,96.88,96.9,3619.0,88.0327,88.0418,87.8604,87.8786,3619.0
2023-01-10 11:35:00,96.91,96.95,96.88,96.89,10168.0,87.8876,87.9239,87.8604,87.8695,10168.0
2023-01-10 11:40:00,96.9,96.99,96.88,96.93,3855.0,87.8786,87.9602,87.8604,87.9058,3855.0
2023-01-10 11:45:00,96.94,97.02,96.87,97.02,8054.0,87.9148,87.9874,87.8513,87.9874,8054.0
2023-01-10 11:50:00,97.04,97.09,96.96,96.98,3780.0,88.0055,88.0509,87.933,87.9511,3780.0
2023-01-10 11:55:00,97.0,97.09,96.96,96.99,5570.0,87.9692,88.0509,87.933,87.9602,5570.0
2023-01-10 12:00:00,96.97,96.97,96.82,96.9,3841.0,87.942,87.942,87.806,87.8786,3841.0
2023-01-10 12:05:00,96.91,96.96,96.87,96.95,5332.0,87.8876,87.933,87.8513,87.9239,5332.0
2023-01-10 12:10:00,96.94,97.04,96.92,96.97,5004.0,87.9148,88.0055,87.8967,87.942,5004.0
2023-01-10 12:15:00,96.98,96.99,96.8,96.82,9025.0,87.9511,87.9602,87.7879,87.806,9025.0
2023-01-10 12:20:00,96.84,96.86,96.79,96.84,4554.0,87.8241,87.8423,87.7788,87.8241,4554.0
2023-01-10 12:25:00,96.84,96.87,96.77,96.8,7400.0,87.8241,87.8513,87.7607,87.7879,7400.0
2023-01-10 12:30:00,96.79,96.8,96.65,96.72,15098.0,87.7788,87.7879,87.6518,87.7153,15098.0
2023-01-10 12:35:00,96.75,96.88,96.71,96.88,28221.0,87.7425,87.8604,87.7062,87.8604,28221.0
2023-01-10 12:40:00,96.88,96.96,96.81,96.91,12131.0,87.8604,87.933,87.7969,87.8876,12131.0
2023-01-10 12:45:00,96.91,97.02,96.91,96.95,14450.0,87.8876,87.9874,87.8876,87.9239,14450.0
2023-01-10 12:50:00,96.95,96.95,96.88,96.9,7363.0,87.9239,87.9239,87.8604,87.8786,7363.0
2023-01-10 12:55:00,96.9,96.97,96.9,96.93,11604.0,87.8786,87.942,87.8786,87.9058,11604.0
2023-01-10 13:00:00,96.93,97.03,96.89,96.98,16344.0,87.9058,87.9965,87.8695,87.9511,16344.0
2023-01-10 13:05:00,96.98,97.05,96.86,97.04,11961.0,87.9511,88.0146,87.8423,88.0055,11961.0
2023-01-10 13:10:00,97.03,97.14,96.91,96.91,24012.0,87.9965,88.0962,87.8876,87.8876,24012.0
2023-01-10 13:15:00,96.91,97.0,96.91,96.91,10459.0,87.8876,87.9692,87.8876,87.8876,10459.0
2023-01-10 13:20:00,96.91,96.95,96.8,96.81,7980.0,87.8876,87.9239,87.7879,87.7969,7980.0
2023-01-10 13:25:00,96.82,96.83,96.71,96.73,8578.0,87.806,87.8151,87.7062,87.7244,8578.0
2023-01-10 13:30:00,96.73,96.87,96.71,96.81,9559.0,87.7244,87.8513,87.7062,87.7969,9559.0
2023-01-10 13:35:00,96.8,96.88,96.79,96.86,12908.0,87.7879,87.8604,87.7788,87.8423,12908.0
2023-01-10 13:40:00,96.88,96.95,96.84,96.85,6830.0,87.8604,87.9239,87.8241,87.8332,6830.0
2023-01-10 13:45:00,96.85,96.93,96.81,96.9,9161.0,87.8332,87.9058,87.7969,87.8786,9161.0
2023-01-10 13:50:00,96.9,96.91,96.7,96.72,19460.0,87.8786,87.8876,87.6972,87.7153,19460.0
2023-01-10 13:55:00,96.72,96.79,96.67,96.75,12520.0,87.7153,87.7788,87.67,87.7425,12520.0
2023-01-10 14:00:00,96.75,96.81,96.72,96.78,16351.0,87.7425,87.7969,87.7153,87.7697,16351.0
2023-01-10 14:05:00,96.78,96.83,96.67,96.81,70537.0,87.7697,87.8151,87.67,87.7969,70537.0
2023-01-10 14:10:00,96.82,96.83,96.68,96.72,20182.0,87.806,87.8151,87.679,87.7153,20182.0
2023-01-10 14:15:00,96.74,96.86,96.47,96.73,208674.0,87.7335,87.8423,87.4886,87.7244,208674.0
2023-01-10 14:20:00,96.73,96.75,96.54,96.59,19792.0,87.7244,87.7425,87.5521,87.5974,19792.0
2023-01-10 14:25:00,96.59,96.68,96.55,96.66,15427.0,87.5974,87.679,87.5611,87.6609,15427.0
2023-01-10 14:30:00,96.67,96.76,96.59,96.7,73576.0,87.67,87.7516,87.5974,87.6972,73576.0
2023-01-10 14:35:00,96.71,96.73,96.53,96.62,159492.0,87.7062,87.7244,87.543,87.6246,159492.0
2023-01-10 14:40:00,96.61,96.76,96.6,96.68,9158.0,87.6156,87.7516,87.6065,87.679,9158.0
2023-01-10 14:45:00,96.67,96.68,96.57,96.64,27246.0,87.67,87.679,87.5793,87.6428,27246.0
2023-01-10 14:50:00,96.64,96.66,96.59,96.59,16244.0,87.6428,87.6609,87.5974,87.5974,16244.0
2023-01-10 14:55:00,96.59,96.64,96.55,96.6,32215.0,87.5974,87.6428,87.5611,87.6065,32215.0
2023-01-10 15:00:00,96.61,96.65,96.48,96.59,106963.0,87.6156,87.6518,87.4977,87.5974,106963.0
2023-01-10 15:05:00,96.59,96.62,96.53,96.62,38540.0,87.5974,87.6246,87.543,87.6246,38540.0
2023-01-10 15:10:00,96.63,96.68,96.53,96.64,85648.0,87.6337,87.679,87.543,87.6428,85648.0
2023-01-10 15:15:00,96.64,96.73,96.63,96.69,65012.0,87.6428,87.7244,87.6337,87.6881,65012.0
2023-01-10 15:20:00,96.68,96.69,96.59,96.65,136226.0,87.679,87.6881,87.5974,87.6518,136226.0
2023-01-10 15:25:00,96.65,96.82,96.65,96.71,21901.0,87.6518,87.806,87.6518,87.7062,21901.0
2023-01-10 15:30:00,96.7,96.92,96.55,96.84,70432.0,87.6972,87.8967,87.5611,87.8241,70432.0
2023-01-10 15:35:00,96.86,96.87,96.75,96.79,24386.0,87.8423,87.8513,87.7425,87.7788,24386.0
2023-01-10 15:40:00,96.79,96.82,96.71,96.76,34582.0,87.7788,87.806,87.7062,87.7516,34582.0
2023-01-10 15:45:00,96.75,96.92,96.74,96.9,36753.0,87.7425,87.8967,87.7335,87.8786,36753.0
2023-01-10 15:50:00,96.9,97.31,96.89,97.28,79408.0,87.8786,88.2504,87.8695,88.2232,79408.0
2023-01-10 15:55:00,97.28,97.39,97.22,97.27,228136.0,88.2232,88.3229,88.1688,88.2141,228136.0
2023-01-11 09:30:00,97.25,97.65,97.25,97.46,53678.0,88.196,88.5587,88.196,88.3864,53678.0
2023-01-11 09:35:00,97.46,97.62,97.45,97.48,34423.0,88.3864,88.5315,88.3773,88.4046,34423.0
2023-01-11 09:40:00,97.48,97.56,97.36,97.48,23228.0,88.4046,88.4771,88.2957,88.4046,23228.0
2023-01-11 09:45:00,97.5,97.55,97.06,97.12,229952.0,88.4227,88.468,88.0237,88.0781,229952.0
2023-01-11 09:50:00,97.08,97.35,97.08,97.29,30624.0,88.0418,88.2867,88.0418,88.2322,30624.0
2023-01-11 09:55:00,97.27,97.38,97.26,97.34,23181.0,88.2141,88.3139,88.205,88.2776,23181.0
2023-01-11 10:00:00,97.35,97.5,97.32,97.32,36737.0,88.2867,88.4227,88.2595,88.2595,36737.0
2023-01-11 10:05:00,97.34,97.35,97.06,97.11,69513.0,88.2776,88.2867,88.0237,88.069,69513.0
2023-01-11 10:10:00,97.11,97.17,97.03,97.14,61851.0,88.069,88.1234,87.9965,88.0962,61851.0
2023-01-11 10:15:00,97.15,97.25,97.07,97.17,167407.0,88.1053,88.196,88.0327,88.1234,167407.0
2023-01-11 10:20:00,97.15,97.32,97.06,97.25,14432.0,88.1053,88.2595,88.0237,88.196,14432.0
2023-01-11 10:25:00,97.23,97.3,97.19,97.24,10819.0,88.1778,88.2413,88.1416,88.1869,10819.0
2023-01-11 10:30:00,97.26,97.49,97.23,97.23,22053.0,88.205,88.4136,88.1778,88.1778,22053.0
2023-01-11 10:35:00,97.25,97.32,97.19,97.26,21046.0,88.196,88.2595,88.1416,88.205,21046.0
2023-01-11 10:40:00,97.26,97.46,97.26,97.31,15484.0,88.205,88.3864,88.205,88.2504,15484.0
2023-01-11 10:45:00,97.33,97.38,97.24,97.37,31943.0,88.2685,88.3139,88.1869,88.3048,31943.0
2023-01-11 10:50:00,97.36,97.47,97.15,97.23,22486.0,88.2957,88.3955,88.1053,88.1778,22486.0
2023-01-11 10:55:00,97.23,97.33,97.06,97.33,103578.0,88.1778,88.2685,88.0237,88.2685,103578.0
2023-01-11 11:00:00,97.37,97.52,97.36,97.46,22029.0,88.3048,88.4408,88.2957,88.3864,22029.0
2023-01-11 11:05:00,97.48,97.56,97.37,97.38,12968.0,88.4046,88.4771,88.3048,88.3139,12968.0
2023-01-11 11:10:00,97.39,97.39,97.27,97.33,13466.0,88.3229,88.3229,88.2141,88.2685,13466.0
2023-01-11 11:15:00,97.34,97.37,97.19,97.23,15956.0,88.2776,88.3048,88.1416,88.1778,15956.0
2023-01-11 11:20:00,97.24,97.35,97.19,97.29,261615.0,88.1869,88.2867,88.1416,88.2322,261615.0
2023-01-11 11:25:00,97.32,97.41,97.2,97.24,16535.0,88.2595,88.3411,88.1506,88.1869,16535.0
2023-01-11 11:30:00,97.23,97.27,97.12,97.12,10180.0,88.1778,88.2141,88.0781,88.0781,10180.0
2023-01-11 11:35:00,97.12,97.19,97.12,97.15,40313.0,88.0781,88.1416,88.0781,88.1053,40313.0
2023-01-11 11:40:00,97.15,97.42,97.13,97.32,756970.0,88.1053,88.3501,88.0871,88.2595,756970.0
2023-01-11 11:45:00,97.34,97.52,97.28,97.33,12021.0,88.2776,88.4408,88.2232,88.2685,12021.0
2023-01-11 11:50:00,97.32,97.49,97.31,97.48,13911.0,88.2595,88.4136,88.2504,88.4046,13911.0
2023-01-11 11:55:00,97.49,97.51,97.39,97.45,8537.0,88.4136,88.4318,88.3229,88.3773,8537.0
2023-01-11 12:00:00,97.46,97.48,97.41,97.44,10215.0,88.3864,88.4046,88.3411,88.3683,10215.0
2023-01-11 12:05:00,97.47,97.47,97.32,97.4,15876.0,88.3955,88.3955,88.2595,88.332,15876.0
2023-01-11 12:10:00,97.4,97.45,97.39,97.4,8769.0,88.332,88.3773,88.3229,88.332,8769.0
2023-01-11 12:15:00,97.38,97.42,97.35,97.39,5325.0,88.3139,88.3501,88.2867,88.3229,5325.0
2023-01-11 12:20:00,97.41,97.47,97.39,97.42,12971.0,88.3411,88.3955,88.3229,88.3501,12971.0
2023-01-11 12:25:00,97.44,97.47,97.32,97.47,47509.0,88.3683,88.3955,88.2595,88.3955,47509.0
2023-01-11 12:30:00,97.46,97.49,97.33,97.37,10925.0,88.3864,88.4136,88.2685,88.3048,10925.0
2023-01-11 12:35:00,97.37,97.42,97.34,97.42,8000.0,88.3048,88.3501,88.2776,88.3501,8000.0
2023-01-11 12:40:00,97.41,97.43,97.38,97.41,10146.0,88.3411,88.3592,88.3139,88.3411,10146.0
2023-01-11 12:45:00,97.4,97.54,97.39,97.48,11065.0,88.332,88.459,88.3229,88.4046,11065.0
2023-01-11 12:50:00,97.49,97.52,97.45,97.46,5515.0,88.4136,88.4408,88.3773,88.3864,5515.0
2023-01-11 12:55:00,97.45,97.45,97.31,97.34,11330.0,88.3773,88.3773,88.2504,88.2776,11330.0
2023-01-11 13:00:00,97.32,97.42,97.32,97.39,20184.0,88.2595,88.3501,88.2595,88.3229,20184.0
2023-01-11 13:05:00,97.4,97.42,97.28,97.3,16196.0,88.332,88.3501,88.2232,88.2413,16196.0
2023-01-11 13:10:00,97.31,97.41,97.31,97.4,22078.0,88.2504,88.3411,88.2504,88.332,22078.0
2023-01-11 13:15:00,97.37,97.38,97.21,97.22,8349.0,88.3048,88.3139,88.1597,88.1688,8349.0
2023-01-11 13:20:00,97.21,97.3,97.1,97.29,7516.0,88.1597,88.2413,88.0599,88.2322,7516.0
2023-01-11 13:25:00,97.31,97.41,97.29,97.36,46863.0,88.2504,88.3411,88.2322,88.2957,46863.0
2023-01-11 13:30:00,97.35,97.54,97.31,97.39,77451.0,88.2867,88.459,88.2504,88.3229,77451.0
2023-01-11 13:35:00,97.38,97.48,97.37,97.47,16388.0,88.3139,88.4046,88.3048,88.3955,16388.0
2023-01-11 13:40:00,97.46,97.64,97.46,97.56,30256.0,88.3864,88.5497,88.3864,88.4771,30256.0
2023-01-11 13:45:00,97.56,97.7,97.52,97.68,79001.0,88.4771,88.6041,88.4408,88.5859,79001.0
2023-01-11 13:50:00,97.71,97.71,97.45,97.51,369196.0,88.6131,88.6131,88.3773,88.4318,369196.0
2023-01-11 13:55:00,97.54,97.61,97.5,97.5,17750.0,88.459,88.5225,88.4227,88.4227,17750.0
2023-01-11 14:00:00,97.51,97.51,97.37,97.38,44438.0,88.4318,88.4318,88.3048,88.3139,44438.0
2023-01-11 14:05:00,97.38,97.41,97.22,97.41,14273.0,88.3139,88.3411,88.1688,88.3411,14273.0
2023-01-11 14:10:00,97.42,97.49,97.27,97.29,18238.0,88.3501,88.4136,88.2141,88.2322,18238.0
2023-01-11 14:15:00,97.29,97.37,97.29,97.35,10167.0,88.2322,88.3048,88.2322,88.2867,10167.0
2023-01-11 14:20:00,97.36,97.44,97.3,97.4,11160.0,88.2957,88.3683,88.2413,88.332,11160.0
2023-01-11 14:25:00,97.39,97.43,97.35,97.43,8428.0,88.3229,88.3592,88.2867,88.3592,8428.0
2023-01-11 14:30:00,97.43,97.52,97.42,97.45,16120.0,88.3592,88.4408,88.3501,88.3773,16120.0
2023-01-11 14:35:00,97.44,97.51,97.39,97.51,11668.0,88.3683,88.4318,88.3229,88.4318,11668.0
2023-01-11 14:40:00,97.51,97.62,97.5,97.62,8745.0,88.4318,88.5315,88.4227,88.5315,8745.0
2023-01-11 14:45:00,97.64,97.7,97.59,97.63,15471.0,88.5497,88.6041,88.5043,88.5406,15471.0
2023-01-11 14:50:00,97.61,97.61,97.53,97.56,13277.0,88.5225,88.5225,88.4499,88.4771,13277.0
2023-01-11 14:55:00,97.56,97.73,97.55,97.63,25119.0,88.4771,88.6313,88.468,88.5406,25119.0
2023-01-11 15:00:00,97.64,97.75,97.61,97.68,20375.0,88.5497,88.6494,88.5225,88.5859,20375.0
2023-01-11 15:05:00,97.67,97.67,97.54,97.62,25120.0,88.5769,88.5769,88.459,88.5315,25120.0
2023-01-11 15:10:00,97.63,97.69,97.56,97.67,37587.0,88.5406,88.595,88.4771,88.5769,37587.0
2023-01-11 15:15:00,97.67,97.75,97.6,97.7,19889.0,88.5769,88.6494,88.5134,88.6041,19889.0
2023-01-11 15:20:00,97.71,97.74,97.67,97.73,14423.0,88.6131,88.6404,88.5769,88.6313,14423.0
2023-01-11 15:25:00,97.75,97.79,97.7,97.7,24471.0,88.6494,88.6857,88.6041,88.6041,24471.0
2023-01-11 15:30:00,97.69,97.69,97.52,97.58,30496.0,88.595,88.595,88.4408,88.4952,30496.0
2023-01-11 15:35:00,97.57,97.58,97.48,97.49,31938.0,88.4862,88.4952,88.4046,88.4136,31938.0
2023-01-11 15:40:00,97.5,97.64,97.44,97.62,32589.0,88.4227,88.5497,88.3683,88.5315,32589.0
2023-01-11 15:45:00,97.61,97.63,97.52,97.6,38021.0,88.5225,88.5406,88.4408,88.5134,38021.0
2023-01-11 15:50:00,97.59,97.67,97.52,97.57,73284.0,88.5043,88.5769,88.4408,88.4862,73284.0
2023-01-11 15:55:00,97.58,97.67,97.57,97.58,244212.0,88.4952,88.5769,88.4862,88.4952,244212.0
2023-01-12 09:30:00,97.58,97.85,97.25,97.35,35296.0,88.4952,88.7401,88.196,88.2867,35296.0
2023-01-12 09:35:00,97.36,97.55,97.35,97.45,28319.0,88.2957,88.468,88.2867,88.3773,28319.0
2023-01-12 09:40:00,97.41,97.48,97.17,97.27,23572.0,88.3411,88.4046,88.1234,88.2141,23572.0
2023-01-12 09:45:00,97.28,97.28,96.94,97.02,9355.0,88.2232,88.2232,87.9148,87.9874,9355.0
2023-01-12 09:50:00,97.01,97.19,96.94,97.09,9154.0,87.9783,88.1416,87.9148,88.0509,9154.0
2023-01-12 09:55:00,97.1,97.26,97.05,97.17,8070.0,88.0599,88.205,88.0146,88.1234,8070.0
2023-01-12 10:00:00,97.16,97.21,96.91,96.97,18845.0,88.1143,88.1597,87.8876,87.942,18845.0
2023-01-12 10:05:00,96.96,97.02,96.76,96.94,22170.0,87.933,87.9874,87.7516,87.9148,22170.0
2023-01-12 10:10:00,97.0,97.27,96.95,97.2,18477.0,87.9692,88.2141,87.9239,88.1506,18477.0
2023-01-12 10:15:00,97.16,97.3,97.13,97.24,8671.0,88.1143,88.2413,88.0871,88.1869,8671.0
2023-01-12 10:20:00,97.25,97.27,97.12,97.21,8374.0,88.196,88.2141,88.0781,88.1597,8374.0
2023-01-12 10:25:00,97.22,97.27,97.1,97.19,15346.0,88.1688,88.2141,88.0599,88.1416,15346.0
2023-01-12 10:30:00,97.19,97.21,97.08,97.19,15296.0,88.1416,88.1597,88.0418,88.1416,15296.0
2023-01-12 10:35:00,97.19,97.3,97.19,97.28,11021.0,88.1416,88.2413,88.1416,88.2232,11021.0
2023-01-12 10:40:00,97.28,97.3,96.89,96.95,13187.0,88.2232,88.2413,87.8695,87.9239,13187.0
2023-01-12 10:45:00,96.98,97.05,96.8,96.8,15766.0,87.9511,88.0146,87.7879,87.7879,15766.0
2023-01-12 10:50:00,96.82,97.05,96.73,97.01,5615.0,87.806,88.0146,87.7244,87.9783,5615.0
2023-01-12 10:55:00,97.04,97.21,96.99,97.07,8355.0,88.0055,88.1597,87.9602,88.0327,8355.0
2023-01-12 11:00:00,97.09,97.12,96.82,96.92,26626.0,88.0509,88.0781,87.806,87.8967,26626.0
2023-01-12 11:05:00,96.96,97.04,96.85,96.93,8369.0,87.933,88.0055,87.8332,87.9058,8369.0
2023-01-12 11:10:00,96.93,97.15,96.93,97.14,17156.0,87.9058,88.1053,87.9058,88.0962,17156.0
2023-01-12 11:15:00,97.15,97.15,97.05,97.08,8238.0,88.1053,88.1053,88.0146,88.0418,8238.0
2023-01-12 11:20:00,97.09,97.2,97.08,97.14,9065.0,88.0509,88.1506,88.0418,88.0962,9065.0
2023-01-12 11:25:00,97.15,97.15,97.04,97.07,9717.0,88.1053,88.1053,88.0055,88.0327,9717.0
2023-01-12 11:30:00,97.07,97.09,96.81,96.87,12463.0,88.0327,88.0509,87.7969,87.8513,12463.0
2023-01-12 11:35:00,96.89,96.93,96.83,96.91,5741.0,87.8695,87.9058,87.8151,87.8876,5741.0
2023-01-12 11:40:00,96.9,97.03,96.89,97.02,6520.0,87.8786,87.9965,87.8695,87.9874,6520.0
2023-01-12 11:45:00,97.02,97.04,96.96,96.97,9025.0,87.9874,88.0055,87.933,87.942,9025.0
2023-01-12 11:50:00,96.96,97.02,96.93,96.93,7035.0,87.933,87.9874,87.9058,87.9058,7035.0
2023-01-12 11:55:00,96.94,97.05,96.91,97.04,12967.0,87.9148,88.0146,87.8876,88.0055,12967.0
2023-01-12 12:00:00,97.02,97.09,96.99,97.04,5795.0,87.9874,88.0509,87.9602,88.0055,5795.0
2023-01-12 12:05:00,97.05,97.22,97.04,97.2,8566.0,88.0146,88.1688,88.0055,88.1506,8566.0
2023-01-12 12:10:00,97.22,97.34,97.22,97.28,5045.0,88.1688,88.2776,88.1688,88.2232,5045.0
2023-01-12 12:15:00,97.28,97.35,97.26,97.34,5778.0,88.2232,88.2867,88.205,88.2776,5778.0
2023-01-12 12:20:00,97.34,97.35,97.23,97.29,8279.0,88.2776,88.2867,88.1778,88.2322,8279.0
2023-01-12 12:25:00,97.28,97.39,97.26,97.32,6197.0,88.2232,88.3229,88.205,88.2595,6197.0
2023-01-12 12:30:00,97.31,97.38,97.26,97.27,10696.0,88.2504,88.3139,88.205,88.2141,10696.0
2023-01-12 12:35:00,97.26,97.26,96.98,96.98,9782.0,88.205,88.205,87.9511,87.9511,9782.0
2023-01-12 12:40:00,96.97,97.13,96.94,97.08,6906.0,87.942,88.0871,87.9148,88.0418,6906.0
2023-01-12 12:45:00,97.09,97.13,97.0,97.0,12166.0,88.0509,88.0871,87.9692,87.9692,12166.0
2023-01-12 12:50:00,96.98,97.12,96.98,97.1,8230.0,87.9511,88.0781,87.9511,88.0599,8230.0
2023-01-12 12:55:00,97.09,97.09,96.98,96.98,13864.0,88.0509,88.0509,87.9511,87.9511,13864.0
2023-01-12 13:00:00,96.98,97.12,96.93,97.09,9396.0,87.9511,88.0781,87.9058,88.0509,9396.0
2023-01-12 13:05:00,97.09,97.15,97.07,97.1,9373.0,88.0509,88.1053,88.0327,88.0599,9373.0
2023-01-12 13:10:00,97.1,97.18,97.08,97.18,10398.0,88.0599,88.1325,88.0418,88.1325,10398.0
2023-01-12 13:15:00,97.19,97.22,97.14,97.14,6692.0,88.1416,88.1688,88.0962,88.0962,6692.0
2023-01-12 13:20:00,97.12,97.17,97.03,97.09,9036.0,88.0781,88.1234,87.9965,88.0509,9036.0
2023-01-12 13:25:00,97.07,97.09,96.82,96.92,19881.0,88.0327,88.0509,87.806,87.8967,19881.0
2023-01-12 13:30:00,96.94,97.1,96.88,97.06,33304.0,87.9148,88.0599,87.8604,88.0237,33304.0
2023-01-12 13:35:00,97.07,97.11,97.01,97.06,17994.0,88.0327,88.069,87.9783,88.0237,17994.0
2023-01-12 13:40:00,97.07,97.13,97.05,97.11,8967.0,88.0327,88.0871,88.0146,88.069,8967.0
2023-01-12 13:45:00,97.11,97.23,97.11,97.19,6382.0,88.069,88.1778,88.069,88.1416,6382.0
2023-01-12 13:50:00,97.2,97.32,97.17,97.3,8986.0,88.1506,88.2595,88.1234,88.2413,8986.0
2023-01-12 13:55:00,97.28,97.35,97.26,97.34,9960.0,88.2232,88.2867,88.205,88.2776,9960.0
2023-01-12 14:00:00,97.33,97.35,97.18,97.18,12092.0,88.2685,88.2867,88.1325,88.1325,12092.0
2023-01-12 14:05:00,97.18,97.32,97.18,97.22,10219.0,88.1325,88.2595,88.1325,88.1688,10219.0
2023-01-12 14:10:00,97.22,97.33,97.2,97.32,8091.0,88.1688,88.2685,88.1506,88.2595,8091.0
2023-01-12 14:15:00,97.31,97.31,97.18,97.22,8366.0,88.2504,88.2504,88.1325,88.1688,8366.0
2023-01-12 14:20:00,97.22,97.27,97.09,97.09,10044.0,88.1688,88.2141,88.0509,88.0509,10044.0
2023-01-12 14:25:00,97.1,97.11,97.03,97.04,8318.0,88.0599,88.069,87.9965,88.0055,8318.0
2023-01-12 14:30:00,97.03,97.12,97.0,97.05,12625.0,87.9965,88.0781,87.9692,88.0146,12625.0
2023-01-12 14:35:00,97.06,97.08,97.0,97.04,13563.0,88.0237,88.0418,87.9692,88.0055,13563.0
2023-01-12 14:40:00,97.03,97.08,96.98,97.01,9189.0,87.9965,88.0418,87.9511,87.9783,9189.0
2023-01-12 14:45:00,97.0,97.09,96.99,97.05,10450.0,87.9692,88.0509,87.9602,88.0146,10450.0
2023-01-12 14:50:00,97.0,97.03,96.88,96.9,8767.0,87.9692,87.9965,87.8604,87.8786,8767.0
2023-01-12 14:55:00,96.89,97.01,96.84,97.01,10412.0,87.8695,87.9783,87.8241,87.9783,10412.0
2023-01-12 15:00:00,97.02,97.03,96.96,96.97,14269.0,87.9874,87.9965,87.933,87.942,14269.0
2023-01-12 15:05:00,96.96,96.97,96.82,96.84,11949.0,87.933,87.942,87.806,87.8241,11949.0
2023-01-12 15:10:00,96.84,96.85,96.7,96.73,12135.0,87.8241,87.8332,87.6972,87.7244,12135.0
2023-01-12 15:15:00,96.72,96.74,96.62,96.64,13921.0,87.7153,87.7335,87.6246,87.6428,13921.0
2023-01-12 15:20:00,96.64,96.66,96.57,96.63,22825.0,87.6428,87.6609,87.5793,87.6337,22825.0
2023-01-12 15:25:00,96.62,96.63,96.46,96.48,22859.0,87.6246,87.6337,87.4795,87.4977,22859.0
2023-01-12 15:30:00,96.47,96.59,96.44,96.51,29210.0,87.4886,87.5974,87.4614,87.5249,29210.0
2023-01-12 15:35:00,96.51,96.51,96.35,96.41,33075.0,87.5249,87.5249,87.3798,87.4342,33075.0
2023-01-12 15:40:00,96.4,96.47,96.38,96.42,55746.0,87.4251,87.4886,87.407,87.4432,55746.0
2023-01-12 15:45:00,96.41,96.42,96.25,96.28,42312.0,87.4342,87.4432,87.2891,87.3163,42312.0
2023-01-12 15:50:00,96.28,96.45,96.25,96.4,95120.0,87.3163,87.4705,87.2891,87.4251,95120.0
2023-01-12 15:55:00,96.39,96.45,96.3,96.41,147747.0,87.416,87.4705,87.3344,87.4342,147747.0
2023-01-13 09:30:00,95.55,95.85,95.32,95.36,48298.0,86.6542,86.9263,86.4457,86.4819,48298.0
2023-01-13 09:35:00,95.31,95.32,94.8,94.83,50330.0,86.4366,86.4457,85.9741,86.0013,50330.0
2023-01-13 09:40:00,94.89,95.07,94.83,95.04,12233.0,86.0557,86.2189,86.0013,86.1917,12233.0
2023-01-13 09:45:00,95.01,95.09,94.89,94.94,20382.0,86.1645,86.2371,86.0557,86.101,20382.0
2023-01-13 09:50:00,94.92,95.03,94.83,94.94,21392.0,86.0829,86.1827,86.0013,86.101,21392.0
2023-01-13 09:55:00,94.92,94.92,94.7,94.86,18993.0,86.0829,86.0829,85.8834,86.0285,18993.0
2023-01-13 10:00:00,94.84,95.21,94.72,94.8,43985.0,86.0103,86.3459,85.9015,85.9741,43985.0
2023-01-13 10:05:00,94.76,95.03,94.75,95.0,22298.0,85.9378,86.1827,85.9287,86.1554,22298.0
2023-01-13 10:10:00,95.0,95.03,94.74,94.77,33331.0,86.1554,86.1827,85.9197,85.9469,33331.0
2023-01-13 10:15:00,94.78,94.81,94.68,94.71,18196.0,85.9559,85.9831,85.8652,85.8924,18196.0
2023-01-13 10:20:00,94.77,94.84,94.67,94.76,26466.0,85.9469,86.0103,85.8562,85.9378,26466.0
2023-01-13 10:25:00,94.76,94.99,94.75,94.98,118584.0,85.9378,86.1464,85.9287,86.1373,118584.0
2023-01-13 10:30:00,94.97,95.01,94.84,94.99,12960.0,86.1282,86.1645,86.0103,86.1464,12960.0
2023-01-13 10:35:00,95.03,95.29,95.02,95.15,13358.0,86.1827,86.4184,86.1736,86.2915,13358.0
2023-01-13 10:40:00,95.15,95.21,94.91,94.93,23457.0,86.2915,86.3459,86.0738,86.092,23457.0
2023-01-13 10:45:00,94.92,95.11,94.91,95.1,21595.0,86.0829,86.2552,86.0738,86.2461,21595.0
2023-01-13 10:50:00,95.1,95.13,95.04,95.09,31055.0,86.2461,86.2733,86.1917,86.2371,31055.0
2023-01-13 10:55:00,95.1,95.25,95.1,95.15,22538.0,86.2461,86.3822,86.2461,86.2915,22538.0
2023-01-13 11:00:00,95.2,95.21,95.02,95.09,8739.0,86.3368,86.3459,86.1736,86.2371,8739.0
2023-01-13 11:05:00,95.1,95.18,95.04,95.08,8765.0,86.2461,86.3187,86.1917,86.228,8765.0
2023-01-13 11:10:00,95.07,95.08,94.9,94.91,8523.0,86.2189,86.228,86.0648,86.0738,8523.0
2023-01-13 11:15:00,94.91,95.0,94.91,94.99,8804.0,86.0738,86.1554,86.0738,86.1464,8804.0
2023-01-13 11:20:00,94.99,95.17,94.99,95.16,10452.0,86.1464,86.3096,86.1464,86.3006,10452.0
2023-01-13 11:25:00,95.17,95.2,95.07,95.07,8600.0,86.3096,86.3368,86.2189,86.2189,8600.0
2023-01-13 11:30:00,95.05,95.05,94.92,94.93,6022.0,86.2008,86.2008,86.0829,86.092,6022.0
2023-01-13 11:35:00,94.92,94.95,94.85,94.89,7948.0,86.0829,86.1101,86.0194,86.0557,7948.0
2023-01-13 11:40:00,94.88,95.04,94.85,95.03,6860.0,86.0466,86.1917,86.0194,86.1827,6860.0
2023-01-13 11:45:00,95.04,95.04,94.89,94.94,6611.0,86.1917,86.1917,86.0557,86.101,6611.0
2023-01-13 11:50:00,94.95,94.95,94.76,94.82,9052.0,86.1101,86.1101,85.9378,85.9922,9052.0
2023-01-13 11:55:00,94.82,94.82,94.74,94.76,5454.0,85.9922,85.9922,85.9197,85.9378,5454.0
2023-01-13 12:00:00,94.73,94.84,94.69,94.79,3732.0,85.9106,86.0103,85.8743,85.965,3732.0
2023-01-13 12:05:00,94.79,94.9,94.79,94.9,4044.0,85.965,86.0648,85.965,86.0648,4044.0
2023-01-13 12:10:00,94.9,95.05,94.9,95.05,3056.0,86.0648,86.2008,86.0648,86.2008,3056.0
2023-01-13 12:15:00,95.06,95.11,95.03,95.05,6150.0,86.2099,86.2552,86.1827,86.2008,6150.0
2023-01-13 12:20:00,95.06,95.06,95.0,95.05,4486.0,86.2099,86.2099,86.1554,86.2008,4486.0
2023-01-13 12:25:00,95.07,95.18,95.07,95.15,5669.0,86.2189,86.3187,86.2189,86.2915,5669.0
2023-01-13 12:30:00,95.16,95.19,94.99,94.99,6238.0,86.3006,86.3278,86.1464,86.1464,6238.0
2023-01-13 12:35:00,95.0,95.05,95.0,95.03,6145.0,86.1554,86.2008,86.1554,86.1827,6145.0
2023-01-13 12:40:00,95.05,95.07,95.01,95.02,2347.0,86.2008,86.2189,86.1645,86.1736,2347.0
2023-01-13 12:45:00,95.05,95.1,94.98,95.02,7574.0,86.2008,86.2461,86.1373,86.1736,7574.0
2023-01-13 12:50:00,95.01,95.16,95.01,95.14,4772.0,86.1645,86.3006,86.1645,86.2824,4772.0
2023-01-13 12:55:00,95.15,95.23,95.13,95.16,9080.0,86.2915,86.364,86.2733,86.3006,9080.0
2023-01-13 13:00:00,95.19,95.29,95.14,95.14,21954.0,86.3278,86.4184,86.2824,86.2824,21954.0
2023-01-13 13:05:00,95.15,95.17,95.03,95.09,5235.0,86.2915,86.3096,86.1827,86.2371,5235.0
2023-01-13 13:10:00,95.1,95.16,95.08,95.13,5361.0,86.2461,86.3006,86.228,86.2733,5361.0
2023-01-13 13:15:00,95.13,95.15,95.06,95.09,6232.0,86.2733,86.2915,86.2099,86.2371,6232.0
2023-01-13 13:20:00,95.06,95.1,95.02,95.02,4403.0,86.2099,86.2461,86.1736,86.1736,4403.0
2023-01-13 13:25:00,95.04,95.12,95.0,95.03,5337.0,86.1917,86.2643,86.1554,86.1827,5337.0
2023-01-13 13:30:00,95.02,95.03,94.93,94.93,3813.0,86.1736,86.1827,86.092,86.092,3813.0
2023-01-13 13:35:00,94.95,95.04,94.9,95.04,6668.0,86.1101,86.1917,86.0648,86.1917,6668.0
2023-01-13 13:40:00,95.07,95.17,95.06,95.12,10007.0,86.2189,86.3096,86.2099,86.2643,10007.0
2023-01-13 13:45:00,95.11,95.15,95.05,95.13,7410.0,86.2552,86.2915,86.2008,86.2733,7410.0
2023-01-13 13:50:00,95.13,95.15,95.03,95.03,9113.0,86.2733,86.2915,86.1827,86.1827,9113.0
2023-01-13 13:55:00,95.02,95.12,95.0,95.1,6262.0,86.1736,86.2643,86.1554,86.2461,6262.0
2023-01-13 14:00:00,95.11,95.11,95.04,95.06,19750.0,86.2552,86.2552,86.1917,86.2099,19750.0
2023-01-13 14:05:00,95.06,95.17,95.03,95.03,51732.0,86.2099,86.3096,86.1827,86.1827,51732.0
2023-01-13 14:10:00,95.03,95.06,94.96,95.0,17517.0,86.1827,86.2099,86.1192,86.1554,17517.0
2023-01-13 14:15:00,95.02,95.17,95.01,95.03,22448.0,86.1736,86.3096,86.1645,86.1827,22448.0
2023-01-13 14:20:00,95.03,95.12,95.01,95.06,23447.0,86.1827,86.2643,86.1645,86.2099,23447.0
2023-01-13 14:25:00,95.06,95.12,95.03,95.08,17902.0,86.2099,86.2643,86.1827,86.228,17902.0
2023-01-13 14:30:00,95.08,95.15,95.07,95.13,17464.0,86.228,86.2915,86.2189,86.2733,17464.0
2023-01-13 14:35:00,95.15,95.26,95.1,95.24,15557.0,86.2915,86.3912,86.2461,86.3731,15557.0
2023-01-13 14:40:00,95.23,95.23,95.1,95.2,23662.0,86.364,86.364,86.2461,86.3368,23662.0
2023-01-13 14:45:00,95.24,95.33,95.18,95.25,17850.0,86.3731,86.4547,86.3187,86.3822,17850.0
2023-01-13 14:50:00,95.25,95.25,95.13,95.13,15401.0,86.3822,86.3822,86.2733,86.2733,15401.0
2023-01-13 14:55:00,95.14,95.16,95.06,95.16,19501.0,86.2824,86.3006,86.2099,86.3006,19501.0
2023-01-13 15:00:00,95.16,95.18,95.13,95.18,19841.0,86.3006,86.3187,86.2733,86.3187,19841.0
2023-01-13 15:05:00,95.18,95.18,95.11,95.16,16047.0,86.3187,86.3187,86.2552,86.3006,16047.0
2023-01-13 15:10:00,95.16,95.2,95.01,95.07,42540.0,86.3006,86.3368,86.1645,86.2189,42540.0
2023-01-13 15:15:00,95.06,95.07,94.84,94.9,26796.0,86.2099,86.2189,86.0103,86.0648,26796.0
2023-01-13 15:20:00,94.9,94.99,94.88,94.99,18840.0,86.0648,86.1464,86.0466,86.1464,18840.0
2023-01-13 15:25:00,95.0,95.02,94.96,94.99,33551.0,86.1554,86.1736,86.1192,86.1464,33551.0
2023-01-13 15:30:00,95.0,95.03,94.98,95.0,53229.0,86.1554,86.1827,86.1373,86.1554,53229.0
2023-01-13 15:35:00,94.99,95.33,94.96,95.32,315388.0,86.1464,86.4547,86.1192,86.4457,315388.0
2023-01-13 15:40:00,95.33,95.33,95.05,95.07,63253.0,86.4547,86.4547,86.2008,86.2189,63253.0
2023-01-13 15:45:00,95.06,95.07,94.93,94.97,27671.0,86.2099,86.2189,86.092,86.1282,27671.0
2023-01-13 15:50:00,95.0,95.05,94.78,94.88,65280.0,86.1554,86.2008,85.9559,86.0466,65280.0
2023-01-13 15:55:00,94.87,94.87,94.75,94.81,182916.0,86.0375,86.0375,85.9287,85.9831,182916.0
2023-01-17 09:30:00,94.78,95.19,94.6,95.08,71051.0,85.9559,86.3278,85.7927,86.228,71051.0
2023-01-17 09:35:00,95.09,95.19,94.94,95.08,17417.0,86.2371,86.3278,86.101,86.228,17417.0
2023-01-17 09:40:00,95.1,95.36,95.09,95.33,20134.0,86.2461,86.4819,86.2371,86.4547,20134.0
2023-01-17 09:45:00,95.3,95.47,95.19,95.42,82528.0,86.4275,86.5817,86.3278,86.5363,82528.0
2023-01-17 09:50:00,95.44,95.5,95.33,95.34,26026.0,86.5545,86.6089,86.4547,86.4638,26026.0
2023-01-17 09:55:00,95.37,95.43,95.2,95.24,19989.0,86.491,86.5454,86.3368,86.3731,19989.0
2023-01-17 10:00:00,95.23,95.36,95.18,95.23,18895.0,86.364,86.4819,86.3187,86.364,18895.0
2023-01-17 10:05:00,95.22,95.34,95.2,95.32,10430.0,86.355,86.4638,86.3368,86.4457,10430.0
2023-01-17 10:10:00,95.34,95.35,95.13,95.3,14180.0,86.4638,86.4729,86.2733,86.4275,14180.0
2023-01-17 10:15:00,95.31,95.42,95.29,95.29,12292.0,86.4366,86.5363,86.4184,86.4184,12292.0
2023-01-17 10:20:00,95.29,95.4,95.25,95.34,25731.0,86.4184,86.5182,86.3822,86.4638,25731.0
2023-01-17 10:25:00,95.35,95.43,95.33,95.39,16196.0,86.4729,86.5454,86.4547,86.5091,16196.0
2023-01-17 10:30:00,95.4,95.42,95.3,95.3,18425.0,86.5182,86.5363,86.4275,86.4275,18425.0
2023-01-17 10:35:00,95.31,95.36,95.2,95.33,14585.0,86.4366,86.4819,86.3368,86.4547,14585.0
2023-01-17 10:40:00,95.32,95.32,95.04,95.2,10720.0,86.4457,86.4457,86.1917,86.3368,10720.0
2023-01-17 10:45:00,95.19,95.19,94.92,94.99,9475.0,86.3278,86.3278,86.0829,86.1464,9475.0
2023-01-17 10:50:00,94.97,95.08,94.97,95.08,7875.0,86.1282,86.228,86.1282,86.228,7875.0
2023-01-17 10:55:00,95.05,95.13,95.01,95.11,7075.0,86.2008,86.2733,86.1645,86.2552,7075.0
2023-01-17 11:00:00,95.14,95.19,95.08,95.14,7881.0,86.2824,86.3278,86.228,86.2824,7881.0
2023-01-17 11:05:00,95.17,95.18,94.94,94.97,8378.0,86.3096,86.3187,86.101,86.1282,8378.0
2023-01-17 11:10:00,94.99,95.02,94.93,94.95,8000.0,86.1464,86.1736,86.092,86.1101,8000.0
2023-01-17 11:15:00,94.93,95.12,94.93,95.1,16338.0,86.092,86.2643,86.092,86.2461,16338.0
2023-01-17 11:20:00,95.09,95.1,94.98,95.03,16340.0,86.2371,86.2461,86.1373,86.1827,16340.0
2023-01-17 11:25:00,95.02,95.09,95.01,95.04,12850.0,86.1736,86.2371,86.1645,86.1917,12850.0
2023-01-17 11:30:00,95.05,95.05,94.86,94.86,8652.0,86.2008,86.2008,86.0285,86.0285,8652.0
2023-01-17 11:35:00,94.85,94.87,94.69,94.71,22168.0,86.0194,86.0375,85.8743,85.8924,22168.0
2023-01-17 11:40:00,94.72,94.74,94.62,94.68,11872.0,85.9015,85.9197,85.8108,85.8652,11872.0
2023-01-17 11:45:00,94.67,94.81,94.6,94.66,22640.0,85.8562,85.9831,85.7927,85.8471,22640.0
2023-01-17 11:50:00,94.67,94.7,94.59,94.63,13528.0,85.8562,85.8834,85.7836,85.8199,13528.0
2023-01-17 11:55:00,94.62,94.68,94.61,94.61,6620.0,85.8108,85.8652,85.8018,85.8018,6620.0
2023-01-17 12:00:00,94.62,94.65,94.52,94.62,31826.0,85.8108,85.838,85.7201,85.8108,31826.0
2023-01-17 12:05:00,94.62,94.62,94.49,94.5,40996.0,85.8108,85.8108,85.6929,85.702,40996.0
2023-01-17 12:10:00,94.49,94.5,94.36,94.38,8760.0,85.6929,85.702,85.575,85.5932,8760.0
2023-01-17 12:15:00,94.38,94.46,94.35,94.37,11816.0,85.5932,85.6657,85.566,85.5841,11816.0
2023-01-17 12:20:00,94.35,94.44,94.32,94.38,11997.0,85.566,85.6476,85.5388,85.5932,11997.0
2023-01-17 12:25:00,94.35,94.4,94.32,94.33,8584.0,85.566,85.6113,85.5388,85.5478,8584.0
2023-01-17 12:30:00,94.35,94.5,94.35,94.5,6299.0,85.566,85.702,85.566,85.702,6299.0
2023-01-17 12:35:00,94.51,94.58,94.46,94.52,9589.0,85.7111,85.7745,85.6657,85.7201,9589.0
2023-01-17 12:40:00,94.51,94.53,94.43,94.43,4994.0,85.7111,85.7292,85.6385,85.6385,4994.0
2023-01-17 12:45:00,94.45,94.53,94.44,94.48,18269.0,85.6567,85.7292,85.6476,85.6839,18269.0
2023-01-17 12:50:00,94.48,94.63,94.42,94.58,6809.0,85.6839,85.8199,85.6294,85.7745,6809.0
2023-01-17 12:55:00,94.56,94.58,94.51,94.57,13108.0,85.7564,85.7745,85.7111,85.7655,13108.0
2023-01-17 13:00:00,94.61,94.74,94.61,94.7,8843.0,85.8018,85.9197,85.8018,85.8834,8843.0
2023-01-17 13:05:00,94.7,94.75,94.69,94.73,10060.0,85.8834,85.9287,85.8743,85.9106,10060.0
2023-01-17 13:10:00,94.78,94.88,94.75,94.83,25433.0,85.9559,86.0466,85.9287,86.0013,25433.0
2023-01-17 13:15:00,94.82,94.84,94.69,94.71,6798.0,85.9922,86.0103,85.8743,85.8924,6798.0
2023-01-17 13:20:00,94.69,94.75,94.67,94.74,4143.0,85.8743,85.9287,85.8562,85.9197,4143.0
2023-01-17 13:25:00,94.78,94.79,94.67,94.71,4864.0,85.9559,85.965,85.8562,85.8924,4864.0
2023-01-17 13:30:00,94.75,94.8,94.73,94.78,2270.0,85.9287,85.9741,85.9106,85.9559,2270.0
2023-01-17 13:35:00,94.78,95.02,94.78,94.97,17098.0,85.9559,86.1736,85.9559,86.1282,17098.0
2023-01-17 13:40:00,94.97,95.06,94.92,94.94,7440.0,86.1282,86.2099,86.0829,86.101,7440.0
2023-01-17 13:45:00,94.95,94.95,94.84,94.91,7482.0,86.1101,86.1101,86.0103,86.0738,7482.0
2023-01-17 13:50:00,94.89,94.9,94.81,94.82,5154.0,86.0557,86.0648,85.9831,85.9922,5154.0
2023-01-17 13:55:00,94.84,94.86,94.78,94.79,7434.0,86.0103,86.0285,85.9559,85.965,7434.0
2023-01-17 14:00:00,94.79,94.84,94.77,94.83,6633.0,85.965,86.0103,85.9469,86.0013,6633.0
2023-01-17 14:05:00,94.86,94.97,94.84,94.94,52943.0,86.0285,86.1282,86.0103,86.101,52943.0
2023-01-17 14:10:00,94.93,94.98,94.83,94.86,12161.0,86.092,86.1373,86.0013,86.0285,12161.0
2023-01-17 14:15:00,94.88,94.89,94.77,94.88,23927.0,86.0466,86.0557,85.9469,86.0466,23927.0
2023-01-17 14:20:00,94.87,94.87,94.72,94.75,8640.0,86.0375,86.0375,85.9015,85.9287,8640.0
2023-01-17 14:25:00,94.73,94.8,94.71,94.78,9282.0,85.9106,85.9741,85.8924,85.9559,9282.0
2023-01-17 14:30:00,94.79,94.91,94.79,94.87,9134.0,85.965,86.0738,85.965,86.0375,9134.0
2023-01-17 14:35:00,94.88,94.9,94.85,94.89,5712.0,86.0466,86.0648,86.0194,86.0557,5712.0
2023-01-17 14:40:00,94.91,95.07,94.91,95.05,4646.0,86.0738,86.2189,86.0738,86.2008,4646.0
2023-01-17 14:45:00,95.05,95.09,95.03,95.06,5480.0,86.2008,86.2371,86.1827,86.2099,5480.0
2023-01-17 14:50:00,95.09,95.12,95.02,95.12,261761.0,86.2371,86.2643,86.1736,86.2643,261761.0
2023-01-17 14:55:00,95.11,95.14,94.9,94.91,19531.0,86.2552,86.2824,86.0648,86.0738,19531.0
2023-01-17 15:00:00,94.91,95.12,94.91,95.07,19542.0,86.0738,86.2643,86.0738,86.2189,19542.0
2023-01-17 15:05:00,95.07,95.07,94.82,94.85,19684.0,86.2189,86.2189,85.9922,86.0194,19684.0
2023-01-17 15:10:00,94.84,94.84,94.63,94.64,13841.0,86.0103,86.0103,85.8199,85.829,13841.0
2023-01-17 15:15:00,94.65,94.73,94.65,94.72,17774.0,85.838,85.9106,85.838,85.9015,17774.0
2023-01-17 15:20:00,94.72,94.79,94.68,94.72,15124.0,85.9015,85.965,85.8652,85.9015,15124.0
2023-01-17 15:25:00,94.74,94.74,94.64,94.64,12024.0,85.9197,85.9197,85.829,85.829,12024.0
2023-01-17 15:30:00,94.63,94.71,94.6,94.7,23282.0,85.8199,85.8924,85.7927,85.8834,23282.0
2023-01-17 15:35:00,94.71,94.84,94.71,94.75,17599.0,85.8924,86.0103,85.8924,85.9287,17599.0
2023-01-17 15:40:00,94.75,94.84,94.73,94.76,15055.0,85.9287,86.0103,85.9106,85.9378,15055.0
2023-01-17 15:45:00,94.76,94.79,94.71,94.76,27382.0,85.9378,85.965,85.8924,85.9378,27382.0
2023-01-17 15:50:00,94.77,94.84,94.68,94.7,70929.0,85.9469,86.0103,85.8652,85.8834,70929.0
2023-01-17 15:55:00,94.71,94.88,94.7,94.86,112065.0,85.8924,86.0466,85.8834,86.0285,112065.0
2023-01-18 09:30:00,95.05,95.21,94.66,94.86,68009.0,86.2008,86.3459,85.8471,86.0285,68009.0
2023-01-18 09:35:00,94.88,95.04,94.78,94.79,69318.0,86.0466,86.1917,85.9559,85.965,69318.0
2023-01-18 09:40:00,94.8,94.95,94.75,94.84,19031.0,85.9741,86.1101,85.9287,86.0103,19031.0
2023-01-18 09:45:00,94.85,94.85,94.62,94.62,111050.0,86.0194,86.0194,85.8108,85.8108,111050.0
2023-01-18 09:50:00,94.59,94.64,94.37,94.47,131246.0,85.7836,85.829,85.5841,85.6748,131246.0
2023-01-18 09:55:00,94.43,94.61,94.43,94.56,79395.0,85.6385,85.8018,85.6385,85.7564,79395.0
2023-01-18 10:00:00,94.55,94.71,94.47,94.67,93973.0,85.7473,85.8924,85.6748,85.8562,93973.0
2023-01-18 10:05:00,94.66,94.79,94.56,94.73,45552.0,85.8471,85.965,85.7564,85.9106,45552.0
2023-01-18 10:10:00,94.73,94.8,94.62,94.66,86960.0,85.9106,85.9741,85.8108,85.8471,86960.0
2023-01-18 10:15:00,94.67,94.75,94.62,94.65,33016.0,85.8562,85.9287,85.8108,85.838,33016.0
2023-01-18 10:20:00,94.66,94.72,94.41,94.65,123702.0,85.8471,85.9015,85.6204,85.838,123702.0
2023-01-18 10:25:00,94.65,94.67,94.54,94.63,28511.0,85.838,85.8562,85.7383,85.8199,28511.0
2023-01-18 10:30:00,94.63,94.66,94.4,94.4,11306.0,85.8199,85.8471,85.6113,85.6113,11306.0
2023-01-18 10:35:00,94.41,94.43,94.26,94.39,14720.0,85.6204,85.6385,85.4843,85.6022,14720.0
2023-01-18 10:40:00,94.39,94.51,94.35,94.51,111006.0,85.6022,85.7111,85.566,85.7111,111006.0
2023-01-18 10:45:00,94.49,94.76,94.49,94.65,31820.0,85.6929,85.9378,85.6929,85.838,31820.0
2023-01-18 10:50:00,94.63,94.72,94.58,94.62,10926.0,85.8199,85.9015,85.7745,85.8108,10926.0
2023-01-18 10:55:00,94.6,94.69,94.46,94.67,28436.0,85.7927,85.8743,85.6657,85.8562,28436.0
2023-01-18 11:00:00,94.65,94.67,94.45,94.45,30943.0,85.838,85.8562,85.6567,85.6567,30943.0
2023-01-18 11:05:00,94.43,94.48,94.3,94.36,20923.0,85.6385,85.6839,85.5206,85.575,20923.0
2023-01-18 11:10:00,94.3,94.3,94.1,94.14,7134.0,85.5206,85.5206,85.3392,85.3755,7134.0
2023-01-18 11:15:00,94.09,94.1,94.0,94.0,21866.0,85.3302,85.3392,85.2485,85.2485,21866.0
2023-01-18 11:20:00,93.99,94.01,93.71,93.76,20185.0,85.2395,85.2576,84.9855,85.0309,20185.0
2023-01-18 11:25:00,93.76,93.85,93.69,93.76,8057.0,85.0309,85.1125,84.9674,85.0309,8057.0
2023-01-18 11:30:00,93.74,93.74,93.58,93.6,7505.0,85.0128,85.0128,84.8676,84.8858,7505.0
2023-01-18 11:35:00,93.6,93.6,93.42,93.46,10292.0,84.8858,84.8858,84.7225,84.7588,10292.0
2023-01-18 11:40:00,93.48,93.59,93.44,93.55,5686.0,84.777,84.8767,84.7407,84.8404,5686.0
2023-01-18 11:45:00,93.54,93.54,93.36,93.45,9013.0,84.8314,84.8314,84.6681,84.7498,9013.0
2023-01-18 11:50:00,93.47,93.53,93.37,93.39,5414.0,84.7679,84.8223,84.6772,84.6953,5414.0
2023-01-18 11:55:00,93.38,93.42,93.32,93.42,6372.0,84.6863,84.7225,84.6319,84.7225,6372.0
2023-01-18 12:00:00,93.41,93.41,93.23,93.29,5247.0,84.7135,84.7135,84.5502,84.6046,5247.0
2023-01-18 12:05:00,93.28,93.32,93.14,93.19,17482.0,84.5956,84.6319,84.4686,84.514,17482.0
2023-01-18 12:10:00,93.18,93.39,93.17,93.38,11356.0,84.5049,84.6953,84.4958,84.6863,11356.0
2023-01-18 12:15:00,93.39,93.41,93.16,93.17,8026.0,84.6953,84.7135,84.4868,84.4958,8026.0
2023-01-18 12:20:00,93.17,93.26,93.15,93.21,7603.0,84.4958,84.5774,84.4777,84.5321,7603.0
2023-01-18 12:25:00,93.2,93.22,93.03,93.05,10024.0,84.523,84.5412,84.3689,84.387,10024.0
2023-01-18 12:30:00,93.03,93.12,93.02,93.04,3916.0,84.3689,84.4505,84.3598,84.3779,3916.0
2023-01-18 12:35:00,93.05,93.17,93.05,93.1,4849.0,84.387,84.4958,84.387,84.4323,4849.0
2023-01-18 12:40:00,93.12,93.17,93.03,93.04,8033.0,84.4505,84.4958,84.3689,84.3779,8033.0
2023-01-18 12:45:00,93.05,93.05,92.98,93.05,4893.0,84.387,84.387,84.3235,84.387,4893.0
2023-01-18 12:50:00,93.06,93.07,92.9,92.9,6234.0,84.3961,84.4051,84.251,84.251,6234.0
2023-01-18 12:55:00,92.93,92.93,92.81,92.87,10746.0,84.2782,84.2782,84.1693,84.2238,10746.0
2023-01-18 13:00:00,92.87,92.92,92.78,92.79,11025.0,84.2238,84.2691,84.1421,84.1512,11025.0
2023-01-18 13:05:00,92.82,92.82,92.69,92.7,3792.0,84.1784,84.1784,84.0605,84.0696,3792.0
2023-01-18 13:10:00,92.7,92.71,92.55,92.56,7588.0,84.0696,84.0786,83.9335,83.9426,7588.0
2023-01-18 13:15:00,92.56,92.6,92.53,92.56,8214.0,83.9426,83.9789,83.9154,83.9426,8214.0
2023-01-18 13:20:00,92.58,92.63,92.53,92.61,14470.0,83.9607,84.0061,83.9154,83.988,14470.0
2023-01-18 13:25:00,92.61,92.72,92.56,92.72,9500.0,83.988,84.0877,83.9426,84.0877,9500.0
2023-01-18 13:30:00,92.72,92.8,92.71,92.76,6571.0,84.0877,84.1603,84.0786,84.124,6571.0
2023-01-18 13:35:00,92.77,92.87,92.76,92.82,10013.0,84.1331,84.2238,84.124,84.1784,10013.0
2023-01-18 13:40:00,92.81,92.82,92.68,92.81,14553.0,84.1693,84.1784,84.0514,84.1693,14553.0
2023-01-18 13:45:00,92.81,93.03,92.78,92.94,24713.0,84.1693,84.3689,84.1421,84.2872,24713.0
2023-01-18 13:50:00,92.95,93.08,92.95,92.96,5923.0,84.2963,84.4142,84.2963,84.3054,5923.0
2023-01-18 13:55:00,92.97,92.98,92.89,92.94,5689.0,84.3144,84.3235,84.2419,84.2872,5689.0
2023-01-18 14:00:00,92.92,93.11,92.9,93.05,6935.0,84.2691,84.4414,84.251,84.387,6935.0
2023-01-18 14:05:00,93.04,93.08,92.9,92.98,9890.0,84.3779,84.4142,84.251,84.3235,9890.0
2023-01-18 14:10:00,92.98,93.04,92.97,93.01,6387.0,84.3235,84.3779,84.3144,84.3507,6387.0
2023-01-18 14:15:00,92.99,92.99,92.89,92.89,7205.0,84.3326,84.3326,84.2419,84.2419,7205.0
2023-01-18 14:20:00,92.91,92.93,92.85,92.91,9656.0,84.26,84.2782,84.2056,84.26,9656.0
2023-01-18 14:25:00,92.9,92.93,92.86,92.9,6012.0,84.251,84.2782,84.2147,84.251,6012.0
2023-01-18 14:30:00,92.92,93.01,92.86,92.87,8025.0,84.2691,84.3507,84.2147,84.2238,8025.0
2023-01-18 14:35:00,92.79,92.85,92.74,92.76,10246.0,84.1512,84.2056,84.1059,84.124,10246.0
2023-01-18 14:40:00,92.75,92.75,92.61,92.7,6375.0,84.1149,84.1149,83.988,84.0696,6375.0
2023-01-18 14:45:00,92.7,92.84,92.64,92.82,7548.0,84.0696,84.1965,84.0152,84.1784,7548.0
2023-01-18 14:50:00,92.83,92.85,92.78,92.82,10589.0,84.1875,84.2056,84.1421,84.1784,10589.0
2023-01-18 14:55:00,92.82,92.88,92.74,92.88,16984.0,84.1784,84.2328,84.1059,84.2328,16984.0
2023-01-18 15:00:00,92.86,92.86,92.71,92.71,18243.0,84.2147,84.2147,84.0786,84.0786,18243.0
2023-01-18 15:05:00,92.72,92.96,92.69,92.93,17160.0,84.0877,84.3054,84.0605,84.2782,17160.0
2023-01-18 15:10:00,92.91,93.07,92.91,93.04,11008.0,84.26,84.4051,84.26,84.3779,11008.0
2023-01-18 15:15:00,93.05,93.09,92.93,93.04,10771.0,84.387,84.4233,84.2782,84.3779,10771.0
2023-01-18 15:20:00,93.05,93.07,92.96,92.97,14266.0,84.387,84.4051,84.3054,84.3144,14266.0
2023-01-18 15:25:00,92.97,92.99,92.86,92.86,12507.0,84.3144,84.3326,84.2147,84.2147,12507.0
2023-01-18 15:30:00,92.86,92.9,92.72,92.73,20722.0,84.2147,84.251,84.0877,84.0968,20722.0
2023-01-18 15:35:00,92.71,92.82,92.7,92.78,17177.0,84.0786,84.1784,84.0696,84.1421,17177.0
2023-01-18 15:40:00,92.75,92.75,92.6,92.66,22132.0,84.1149,84.1149,83.9789,84.0333,22132.0
2023-01-18 15:45:00,92.66,92.66,92.59,92.64,20466.0,84.0333,84.0333,83.9698,84.0152,20466.0
2023-01-18 15:50:00,92.62,92.78,92.52,92.62,59133.0,83.997,84.1421,83.9063,83.997,59133.0
2023-01-18 15:55:00,92.62,92.62,92.36,92.45,185850.0,83.997,83.997,83.7612,83.8429,185850.0
2023-01-19 09:30:00,92.3,92.66,92.04,92.12,36608.0,83.7068,84.0333,83.471,83.5436,36608.0
2023-01-19 09:35:00,92.11,92.18,91.9,92.12,18021.0,83.5345,83.598,83.3441,83.5436,18021.0
2023-01-19 09:40:00,92.15,92.25,92.07,92.22,10106.0,83.5708,83.6615,83.4982,83.6343,10106.0
2023-01-19 09:45:00,92.23,92.44,92.19,92.35,9661.0,83.6433,83.8338,83.6071,83.7522,9661.0
2023-01-19 09:50:00,92.36,92.41,92.21,92.37,9453.0,83.7612,83.8066,83.6252,83.7703,9453.0
2023-01-19 09:55:00,92.33,92.48,92.23,92.41,10727.0,83.734,83.8701,83.6433,83.8066,10727.0
2023-01-19 10:00:00,92.42,92.42,92.17,92.19,10964.0,83.8156,83.8156,83.5889,83.6071,10964.0
2023-01-19 10:05:00,92.28,92.34,92.27,92.34,15015.0,83.6887,83.7431,83.6796,83.7431,15015.0
2023-01-19 10:10:00,92.31,92.36,92.12,92.25,8231.0,83.7159,83.7612,83.5436,83.6615,8231.0
2023-01-19 10:15:00,92.2,92.31,92.12,92.3,4818.0,83.6161,83.7159,83.5436,83.7068,4818.0
2023-01-19 10:20:00,92.27,92.3,92.16,92.18,7518.0,83.6796,83.7068,83.5799,83.598,7518.0
2023-01-19 10:25:00,92.2,92.26,92.09,92.12,8078.0,83.6161,83.6705,83.5164,83.5436,8078.0
2023-01-19 10:30:00,92.09,92.16,91.83,91.85,17627.0,83.5164,83.5799,83.2806,83.2987,17627.0
2023-01-19 10:35:00,91.83,91.86,91.7,91.72,15687.0,83.2806,83.3078,83.1627,83.1808,15687.0
2023-01-19 10:40:00,91.7,91.75,91.52,91.58,8255.0,83.1627,83.208,82.9994,83.0539,8255.0
2023-01-19 10:45:00,91.59,91.72,91.51,91.65,16310.0,83.0629,83.1808,82.9904,83.1173,16310.0
2023-01-19 10:50:00,91.61,91.65,91.57,91.59,5710.0,83.0811,83.1173,83.0448,83.0629,5710.0
2023-01-19 10:55:00,91.56,91.65,91.53,91.62,12989.0,83.0357,83.1173,83.0085,83.0901,12989.0
2023-01-19 11:00:00,91.61,91.87,91.6,91.75,13513.0,83.0811,83.3169,83.072,83.208,13513.0
2023-01-19 11:05:00,91.73,91.85,91.61,91.84,11448.0,83.1899,83.2987,83.0811,83.2896,11448.0
2023-01-19 11:10:00,91.85,91.96,91.76,91.81,26074.0,83.2987,83.3985,83.2171,83.2624,26074.0
2023-01-19 11:15:00,91.86,91.89,91.79,91.81,6727.0,83.3078,83.335,83.2443,83.2624,6727.0
2023-01-19 11:20:00,91.81,91.93,91.79,91.9,24891.0,83.2624,83.3713,83.2443,83.3441,24891.0
2023-01-19 11:25:00,91.89,91.97,91.85,91.97,8505.0,83.335,83.4075,83.2987,83.4075,8505.0
2023-01-19 11:30:00,91.96,92.13,91.95,92.1,34272.0,83.3985,83.5526,83.3894,83.5254,34272.0
2023-01-19 11:35:00,92.11,92.12,92.04,92.09,10658.0,83.5345,83.5436,83.471,83.5164,10658.0
2023-01-19 11:40:00,92.07,92.12,92.02,92.07,10786.0,83.4982,83.5436,83.4529,83.4982,10786.0
2023-01-19 11:45:00,92.05,92.06,91.89,91.98,13372.0,83.4801,83.4892,83.335,83.4166,13372.0
2023-01-19 11:50:00,91.98,92.0,91.89,91.98,14689.0,83.4166,83.4347,83.335,83.4166,14689.0
2023-01-19 11:55:00,91.98,92.06,91.94,92.02,7288.0,83.4166,83.4892,83.3803,83.4529,7288.0
2023-01-19 12:00:00,92.04,92.13,91.94,91.98,12014.0,83.471,83.5526,83.3803,83.4166,12014.0
2023-01-19 12:05:00,91.98,92.04,91.93,92.0,4715.0,83.4166,83.471,83.3713,83.4347,4715.0
2023-01-19 12:10:00,92.01,92.04,91.98,92.04,5917.0,83.4438,83.471,83.4166,83.471,5917.0
2023-01-19 12:15:00,92.04,92.18,92.03,92.07,9380.0,83.471,83.598,83.462,83.4982,9380.0
2023-01-19 12:20:00,92.06,92.09,91.98,92.0,7247.0,83.4892,83.5164,83.4166,83.4347,7247.0
2023-01-19 12:25:00,91.99,92.06,91.99,92.04,8910.0,83.4257,83.4892,83.4257,83.471,8910.0
2023-01-19 12:30:00,92.06,92.07,91.97,91.98,10953.0,83.4892,83.4982,83.4075,83.4166,10953.0
2023-01-19 12:35:00,91.98,92.06,91.97,91.98,6619.0,83.4166,83.4892,83.4075,83.4166,6619.0
2023-01-19 12:40:00,91.97,91.97,91.93,91.93,6191.0,83.4075,83.4075,83.3713,83.3713,6191.0
2023-01-19 12:45:00,91.95,92.02,91.93,91.98,12086.0,83.3894,83.4529,83.3713,83.4166,12086.0
2023-01-19 12:50:00,91.97,91.99,91.96,91.96,4455.0,83.4075,83.4257,83.3985,83.3985,4455.0
2023-01-19 12:55:00,91.96,92.09,91.94,92.09,4412.0,83.3985,83.5164,83.3803,83.5164,4412.0
2023-01-19 13:00:00,92.11,92.31,92.11,92.28,9674.0,83.5345,83.7159,83.5345,83.6887,9674.0
2023-01-19 13:05:00,92.28,92.3,92.18,92.23,6381.0,83.6887,83.7068,83.598,83.6433,6381.0
2023-01-19 13:10:00,92.23,92.26,92.12,92.16,10072.0,83.6433,83.6705,83.5436,83.5799,10072.0
2023-01-19 13:15:00,92.13,92.21,92.06,92.21,4189.0,83.5526,83.6252,83.4892,83.6252,4189.0
2023-01-19 13:20:00,92.18,92.27,92.18,92.19,7066.0,83.598,83.6796,83.598,83.6071,7066.0
2023-01-19 13:25:00,92.18,92.18,92.03,92.07,6050.0,83.598,83.598,83.462,83.4982,6050.0
2023-01-19 13:30:00,92.09,92.1,92.05,92.09,9125.0,83.5164,83.5254,83.4801,83.5164,9125.0
2023-01-19 13:35:00,92.1,92.11,92.06,92.1,9630.0,83.5254,83.5345,83.4892,83.5254,9630.0
2023-01-19 13:40:00,92.1,92.16,92.01,92.05,8977.0,83.5254,83.5799,83.4438,83.4801,8977.0
2023-01-19 13:45:00,92.06,92.1,92.01,92.01,5263.0,83.4892,83.5254,83.4438,83.4438,5263.0
2023-01-19 13:50:00,92.0,92.0,91.84,91.92,16152.0,83.4347,83.4347,83.2896,83.3622,16152.0
2023-01-19 13:55:00,91.93,92.0,91.87,91.98,9022.0,83.3713,83.4347,83.3169,83.4166,9022.0
2023-01-19 14:00:00,91.98,92.01,91.82,91.88,22742.0,83.4166,83.4438,83.2715,83.3259,22742.0
2023-01-19 14:05:00,91.89,91.9,91.72,91.78,10872.0,83.335,83.3441,83.1808,83.2352,10872.0
2023-01-19 14:10:00,91.74,91.85,91.74,91.75,5915.0,83.199,83.2987,83.199,83.208,5915.0
2023-01-19 14:15:00,91.73,91.78,91.67,91.77,10697.0,83.1899,83.2352,83.1355,83.2262,10697.0
2023-01-19 14:20:00,91.75,91.81,91.74,91.8,3607.0,83.208,83.2624,83.199,83.2534,3607.0
2023-01-19 14:25:00,91.79,91.8,91.7,91.71,6785.0,83.2443,83.2534,83.1627,83.1717,6785.0
2023-01-19 14:30:00,91.67,91.75,91.63,91.75,6308.0,83.1355,83.208,83.0992,83.208,6308.0
2023-01-19 14:35:00,91.73,91.79,91.64,91.66,10388.0,83.1899,83.2443,83.1083,83.1264,10388.0
2023-01-19 14:40:00,91.65,91.66,91.57,91.57,6226.0,83.1173,83.1264,83.0448,83.0448,6226.0
2023-01-19 14:45:00,91.59,91.66,91.56,91.57,6110.0,83.0629,83.1264,83.0357,83.0448,6110.0
2023-01-19 14:50:00,91.56,91.59,91.51,91.58,14362.0,83.0357,83.0629,82.9904,83.0539,14362.0
2023-01-19 14:55:00,91.56,91.72,91.56,91.69,7088.0,83.0357,83.1808,83.0357,83.1536,7088.0
2023-01-19 15:00:00,91.7,91.78,91.69,91.74,3792.0,83.1627,83.2352,83.1536,83.199,3792.0
2023-01-19 15:05:00,91.74,91.75,91.68,91.72,4254.0,83.199,83.208,83.1445,83.1808,4254.0
2023-01-19 15:10:00,91.73,91.78,91.65,91.78,5892.0,83.1899,83.2352,83.1173,83.2352,5892.0
2023-01-19 15:15:00,91.79,91.8,91.67,91.75,9714.0,83.2443,83.2534,83.1355,83.208,9714.0
2023-01-19 15:20:00,91.74,91.75,91.62,91.63,9236.0,83.199,83.208,83.0901,83.0992,9236.0
2023-01-19 15:25:00,91.62,91.69,91.55,91.68,8306.0,83.0901,83.1536,83.0266,83.1445,8306.0
2023-01-19 15:30:00,91.68,91.73,91.58,91.72,12317.0,83.1445,83.1899,83.0539,83.1808,12317.0
2023-01-19 15:35:00,91.72,91.85,91.72,91.85,13583.0,83.1808,83.2987,83.1808,83.2987,13583.0
2023-01-19 15:40:00,91.84,91.87,91.79,91.87,13095.0,83.2896,83.3169,83.2443,83.3169,13095.0
2023-01-19 15:45:00,91.85,91.9,91.79,91.9,20837.0,83.2987,83.3441,83.2443,83.3441,20837.0
2023-01-19 15:50:00,91.87,91.88,91.76,91.78,40680.0,83.3169,83.3259,83.2171,83.2352,40680.0
2023-01-19 15:55:00,91.78,91.78,91.59,91.63,91851.0,83.2352,83.2352,83.0629,83.0992,91851.0
2023-01-20 09:30:00,91.28,91.39,90.22,90.23,212612.0,82.7818,82.8815,81.8205,81.8295,212612.0
2023-01-20 09:35:00,90.27,90.49,90.17,90.41,16061.0,81.8658,82.0653,81.7751,81.9928,16061.0
2023-01-20 09:40:00,90.39,90.41,90.09,90.36,29239.0,81.9746,81.9928,81.7026,81.9474,29239.0
2023-01-20 09:45:00,90.34,90.36,90.11,90.17,24927.0,81.9293,81.9474,81.7207,81.7751,24927.0
2023-01-20 09:50:00,90.19,90.28,90.09,90.27,63233.0,81.7933,81.8749,81.7026,81.8658,63233.0
2023-01-20 09:55:00,90.3,90.58,90.21,90.57,47849.0,81.893,82.147,81.8114,82.1379,47849.0
2023-01-20 10:00:00,90.53,90.53,90.19,90.22,11485.0,82.1016,82.1016,81.7933,81.8205,11485.0
2023-01-20 10:05:00,90.26,90.5,90.24,90.5,11329.0,81.8567,82.0744,81.8386,82.0744,11329.0
2023-01-20 10:10:00,90.52,90.67,90.45,90.46,14638.0,82.0925,82.2286,82.0291,82.0381,14638.0
2023-01-20 10:15:00,90.47,90.55,90.28,90.34,45566.0,82.0472,82.1197,81.8749,81.9293,45566.0
2023-01-20 10:20:00,90.34,90.56,90.29,90.56,15590.0,81.9293,82.1288,81.8839,82.1288,15590.0
2023-01-20 10:25:00,90.58,90.79,90.56,90.75,15028.0,82.147,82.3374,82.1288,82.3011,15028.0
2023-01-20 10:30:00,90.77,90.79,90.65,90.69,12709.0,82.3193,82.3374,82.2104,82.2467,12709.0
2023-01-20 10:35:00,90.68,90.85,90.65,90.73,54127.0,82.2376,82.3918,82.2104,82.283,54127.0
2023-01-20 10:40:00,90.71,90.86,90.68,90.73,17378.0,82.2648,82.4009,82.2376,82.283,17378.0
2023-01-20 10:45:00,90.73,90.99,90.71,90.96,11776.0,82.283,82.5188,82.2648,82.4916,11776.0
2023-01-20 10:50:00,90.95,90.96,90.75,90.85,28950.0,82.4825,82.4916,82.3011,82.3918,28950.0
2023-01-20 10:55:00,90.85,90.96,90.82,90.91,39533.0,82.3918,82.4916,82.3646,82.4462,39533.0
2023-01-20 11:00:00,90.94,90.94,90.83,90.85,9493.0,82.4734,82.4734,82.3737,82.3918,9493.0
2023-01-20 11:05:00,90.87,90.88,90.69,90.71,17843.0,82.41,82.419,82.2467,82.2648,17843.0
2023-01-20 11:10:00,90.71,90.75,90.64,90.71,7773.0,82.2648,82.3011,82.2014,82.2648,7773.0
2023-01-20 11:15:00,90.68,90.73,90.65,90.73,10827.0,82.2376,82.283,82.2104,82.283,10827.0
2023-01-20 11:20:00,90.73,90.82,90.7,90.8,23147.0,82.283,82.3646,82.2558,82.3465,23147.0
2023-01-20 11:25:00,90.82,90.9,90.79,90.85,17861.0,82.3646,82.4372,82.3374,82.3918,17861.0
2023-01-20 11:30:00,90.86,90.95,90.84,90.93,7903.0,82.4009,82.4825,82.3827,82.4644,7903.0
2023-01-20 11:35:00,90.95,91.01,90.75,90.84,12746.0,82.4825,82.5369,82.3011,82.3827,12746.0
2023-01-20 11:40:00,90.82,90.94,90.82,90.94,7539.0,82.3646,82.4734,82.3646,82.4734,7539.0
2023-01-20 11:45:00,90.95,90.97,90.83,90.89,25018.0,82.4825,82.5006,82.3737,82.4281,25018.0
2023-01-20 11:50:00,90.86,91.07,90.85,91.07,24539.0,82.4009,82.5913,82.3918,82.5913,24539.0
2023-01-20 11:55:00,91.05,91.08,90.89,90.91,15137.0,82.5732,82.6004,82.4281,82.4462,15137.0
2023-01-20 12:00:00,90.89,90.92,90.79,90.84,14650.0,82.4281,82.4553,82.3374,82.3827,14650.0
2023-01-20 12:05:00,90.86,90.89,90.84,90.86,9410.0,82.4009,82.4281,82.3827,82.4009,9410.0
2023-01-20 12:10:00,90.85,90.94,90.82,90.94,18768.0,82.3918,82.4734,82.3646,82.4734,18768.0
2023-01-20 12:15:00,90.94,90.94,90.81,90.84,15523.0,82.4734,82.4734,82.3555,82.3827,15523.0
2023-01-20 12:20:00,90.84,90.91,90.79,90.89,11504.0,82.3827,82.4462,82.3374,82.4281,11504.0
2023-01-20 12:25:00,90.9,90.9,90.83,90.86,10781.0,82.4372,82.4372,82.3737,82.4009,10781.0
2023-01-20 12:30:00,90.85,90.87,90.79,90.8,22739.0,82.3918,82.41,82.3374,82.3465,22739.0
2023-01-20 12:35:00,90.79,90.9,90.79,90.9,10663.0,82.3374,82.4372,82.3374,82.4372,10663.0
2023-01-20 12:40:00,90.9,90.91,90.79,90.8,14835.0,82.4372,82.4462,82.3374,82.3465,14835.0
2023-01-20 12:45:00,90.81,90.86,90.79,90.85,9795.0,82.3555,82.4009,82.3374,82.3918,9795.0
2023-01-20 12:50:00,90.85,90.93,90.83,90.85,37571.0,82.3918,82.4644,82.3737,82.3918,37571.0
2023-01-20 12:55:00,90.85,90.93,90.84,90.92,9490.0,82.3918,82.4644,82.3827,82.4553,9490.0
2023-01-20 13:00:00,90.93,90.96,90.87,90.91,46609.0,82.4644,82.4916,82.41,82.4462,46609.0
2023-01-20 13:05:00,90.93,90.98,90.9,90.94,46900.0,82.4644,82.5097,82.4372,82.4734,46900.0
2023-01-20 13:10:00,90.97,91.17,90.9,91.17,9987.0,82.5006,82.682,82.4372,82.682,9987.0
2023-01-20 13:15:00,91.17,91.26,91.06,91.06,18391.0,82.682,82.7636,82.5823,82.5823,18391.0
2023-01-20 13:20:00,91.06,91.11,91.04,91.11,20130.0,82.5823,82.6276,82.5641,82.6276,20130.0
2023-01-20 13:25:00,91.13,91.13,90.97,91.05,24320.0,82.6457,82.6457,82.5006,82.5732,24320.0
2023-01-20 13:30:00,91.1,91.23,91.1,91.11,34941.0,82.6185,82.7364,82.6185,82.6276,34941.0
2023-01-20 13:35:00,91.09,91.34,91.08,91.32,12255.0,82.6095,82.8362,82.6004,82.8181,12255.0
2023-01-20 13:40:00,91.35,91.42,91.28,91.34,23818.0,82.8453,82.9087,82.7818,82.8362,23818.0
2023-01-20 13:45:00,91.37,91.4,91.28,91.35,5717.0,82.8634,82.8906,82.7818,82.8453,5717.0
2023-01-20 13:50:00,91.37,91.42,91.27,91.28,11390.0,82.8634,82.9087,82.7727,82.7818,11390.0
2023-01-20 13:55:00,91.27,91.3,91.22,91.29,9480.0,82.7727,82.7999,82.7274,82.7908,9480.0
2023-01-20 14:00:00,91.28,91.31,91.15,91.19,10566.0,82.7818,82.809,82.6639,82.7002,10566.0
2023-01-20 14:05:00,91.2,92.84,91.2,91.38,50301.0,82.7092,84.1965,82.7092,82.8725,50301.0
2023-01-20 14:10:00,91.4,91.52,91.39,91.44,36468.0,82.8906,82.9994,82.8815,82.9269,36468.0
2023-01-20 14:15:00,91.46,91.52,91.43,91.49,13591.0,82.945,82.9994,82.9178,82.9722,13591.0
2023-01-20 14:20:00,91.48,91.53,91.39,91.53,12920.0,82.9632,83.0085,82.8815,83.0085,12920.0
2023-01-20 14:25:00,91.53,91.53,91.45,91.45,15327.0,83.0085,83.0085,82.936,82.936,15327.0
2023-01-20 14:30:00,91.46,91.6,91.46,91.6,8362.0,82.945,83.072,82.945,83.072,8362.0
2023-01-20 14:35:00,91.61,91.66,91.58,91.6,14206.0,83.0811,83.1264,83.0539,83.072,14206.0
2023-01-20 14:40:00,91.61,91.63,91.45,91.46,12562.0,83.0811,83.0992,82.936,82.945,12562.0
2023-01-20 14:45:00,91.45,91.5,91.35,91.5,24002.0,82.936,82.9813,82.8453,82.9813,24002.0
2023-01-20 14:50:00,91.5,91.63,91.48,91.55,23707.0,82.9813,83.0992,82.9632,83.0266,23707.0
2023-01-20 14:55:00,91.55,91.6,91.52,91.59,15067.0,83.0266,83.072,82.9994,83.0629,15067.0
2023-01-20 15:00:00,91.61,91.76,91.61,91.73,6847.0,83.0811,83.2171,83.0811,83.1899,6847.0
2023-01-20 15:05:00,91.73,91.81,91.72,91.8,10766.0,83.1899,83.2624,83.1808,83.2534,10766.0
2023-01-20 15:10:00,91.78,91.98,91.78,91.98,14127.0,83.2352,83.4166,83.2352,83.4166,14127.0
2023-01-20 15:15:00,91.97,92.08,91.96,91.97,18558.0,83.4075,83.5073,83.3985,83.4075,18558.0
2023-01-20 15:20:00,91.96,91.96,91.84,91.86,7853.0,83.3985,83.3985,83.2896,83.3078,7853.0
2023-01-20 15:25:00,91.88,91.95,91.84,91.93,14503.0,83.3259,83.3894,83.2896,83.3713,14503.0
2023-01-20 15:30:00,91.96,92.05,91.96,92.0,17365.0,83.3985,83.4801,83.3985,83.4347,17365.0
2023-01-20 15:35:00,91.99,91.99,91.87,91.93,15469.0,83.4257,83.4257,83.3169,83.3713,15469.0
2023-01-20 15:40:00,91.92,92.0,91.89,91.96,25384.0,83.3622,83.4347,83.335,83.3985,25384.0
2023-01-20 15:45:00,91.96,92.0,91.93,92.0,37253.0,83.3985,83.4347,83.3713,83.4347,37253.0
2023-01-20 15:50:00,91.99,92.19,91.88,92.17,57822.0,83.4257,83.6071,83.3259,83.5889,57822.0
2023-01-20 15:55:00,92.18,92.26,92.12,92.13,146494.0,83.598,83.6705,83.5436,83.5526,146494.0
2023-01-23 09:30:00,91.93,91.93,91.57,91.75,65587.0,83.3713,83.3713,83.0448,83.208,65587.0
2023-01-23 09:35:00,91.8,91.89,91.74,91.86,22150.0,83.2534,83.335,83.199,83.3078,22150.0
2023-01-23 09:40:00,91.91,92.04,91.87,91.92,9547.0,83.3531,83.471,83.3169,83.3622,9547.0
2023-01-23 09:45:00,91.89,92.15,91.88,92.08,13993.0,83.335,83.5708,83.3259,83.5073,13993.0
2023-01-23 09:50:00,92.09,92.3,92.08,92.21,13865.0,83.5164,83.7068,83.5073,83.6252,13865.0
2023-01-23 09:55:00,92.21,92.3,92.13,92.19,14920.0,83.6252,83.7068,83.5526,83.6071,14920.0
2023-01-23 10:00:00,92.2,92.23,92.13,92.18,16686.0,83.6161,83.6433,83.5526,83.598,16686.0
2023-01-23 10:05:00,92.22,92.27,92.1,92.2,13800.0,83.6343,83.6796,83.5254,83.6161,13800.0
2023-01-23 10:10:00,92.22,92.37,92.14,92.26,12471.0,83.6343,83.7703,83.5617,83.6705,12471.0
2023-01-23 10:15:00,92.25,92.48,92.25,92.41,16550.0,83.6615,83.8701,83.6615,83.8066,16550.0
2023-01-23 10:20:00,92.42,92.44,92.37,92.42,11786.0,83.8156,83.8338,83.7703,83.8156,11786.0
2023-01-23 10:25:00,92.46,92.6,92.43,92.59,18150.0,83.8519,83.9789,83.8247,83.9698,18150.0
2023-01-23 10:30:00,92.59,92.64,92.51,92.53,8202.0,83.9698,84.0152,83.8973,83.9154,8202.0
2023-01-23 10:35:00,92.49,92.71,92.49,92.7,21709.0,83.8791,84.0786,83.8791,84.0696,21709.0
2023-01-23 10:40:00,92.69,92.73,92.6,92.73,10074.0,84.0605,84.0968,83.9789,84.0968,10074.0
2023-01-23 10:45:00,92.74,92.82,92.71,92.76,9017.0,84.1059,84.1784,84.0786,84.124,9017.0
2023-01-23 10:50:00,92.74,92.74,92.64,92.65,11255.0,84.1059,84.1059,84.0152,84.0242,11255.0
2023-01-23 10:55:00,92.65,92.73,92.63,92.68,10637.0,84.0242,84.0968,84.0061,84.0514,10637.0
2023-01-23 11:00:00,92.7,93.02,92.68,93.02,10724.0,84.0696,84.3598,84.0514,84.3598,10724.0
2023-01-23 11:05:00,93.01,93.03,92.94,92.99,16916.0,84.3507,84.3689,84.2872,84.3326,16916.0
2023-01-23 11:10:00,92.99,93.01,92.86,92.88,10152.0,84.3326,84.3507,84.2147,84.2328,10152.0
2023-01-23 11:15:00,92.9,93.06,92.87,93.05,15555.0,84.251,84.3961,84.2238,84.387,15555.0
2023-01-23 11:20:00,93.08,93.15,92.93,92.93,14489.0,84.4142,84.4777,84.2782,84.2782,14489.0
2023-01-23 11:25:00,92.92,92.95,92.79,92.8,9210.0,84.2691,84.2963,84.1512,84.1603,9210.0
2023-01-23 11:30:00,92.8,92.92,92.8,92.84,16318.0,84.1603,84.2691,84.1603,84.1965,16318.0
2023-01-23 11:35:00,92.84,92.89,92.72,92.81,10819.0,84.1965,84.2419,84.0877,84.1693,10819.0
2023-01-23 11:40:00,92.82,92.82,92.74,92.78,8193.0,84.1784,84.1784,84.1059,84.1421,8193.0
2023-01-23 11:45:00,92.78,92.81,92.73,92.76,9381.0,84.1421,84.1693,84.0968,84.124,9381.0
2023-01-23 11:50:00,92.76,92.76,92.68,92.71,17284.0,84.124,84.124,84.0514,84.0786,17284.0
2023-01-23 11:55:00,92.7,92.76,92.66,92.75,8848.0,84.0696,84.124,84.0333,84.1149,8848.0
2023-01-23 12:00:00,92.76,92.81,92.71,92.74,7409.0,84.124,84.1693,84.0786,84.1059,7409.0
2023-01-23 12:05:00,92.76,92.78,92.61,92.61,8832.0,84.124,84.1421,83.988,83.988,8832.0
2023-01-23 12:10:00,92.61,92.79,92.6,92.7,18352.0,83.988,84.1512,83.9789,84.0696,18352.0
2023-01-23 12:15:00,92.72,92.87,92.7,92.86,13354.0,84.0877,84.2238,84.0696,84.2147,13354.0
2023-01-23 12:20:00,92.88,92.89,92.75,92.75,11160.0,84.2328,84.2419,84.1149,84.1149,11160.0
2023-01-23 12:25:00,92.74,92.87,92.73,92.84,11951.0,84.1059,84.2238,84.0968,84.1965,11951.0
2023-01-23 12:30:00,92.84,92.89,92.78,92.81,13029.0,84.1965,84.2419,84.1421,84.1693,13029.0
2023-01-23 12:35:00,92.81,92.87,92.8,92.83,10110.0,84.1693,84.2238,84.1603,84.1875,10110.0
2023-01-23 12:40:00,92.83,92.89,92.78,92.89,3945.0,84.1875,84.2419,84.1421,84.2419,3945.0
2023-01-23 12:45:00,92.9,92.9,92.79,92.81,6599.0,84.251,84.251,84.1512,84.1693,6599.0
2023-01-23 12:50:00,92.77,92.87,92.75,92.85,14016.0,84.1331,84.2238,84.1149,84.2056,14016.0
2023-01-23 12:55:00,92.86,92.88,92.81,92.88,10123.0,84.2147,84.2328,84.1693,84.2328,10123.0
2023-01-23 13:00:00,92.87,92.91,92.83,92.83,10763.0,84.2238,84.26,84.1875,84.1875,10763.0
2023-01-23 13:05:00,92.83,92.87,92.81,92.84,5655.0,84.1875,84.2238,84.1693,84.1965,5655.0
2023-01-23 13:10:00,92.86,92.96,92.84,92.94,8965.0,84.2147,84.3054,84.1965,84.2872,8965.0
2023-01-23 13:15:00,92.93,93.02,92.88,92.97,10232.0,84.2782,84.3598,84.2328,84.3144,10232.0
2023-01-23 13:20:00,92.99,93.06,92.99,93.05,9589.0,84.3326,84.3961,84.3326,84.387,9589.0
2023-01-23 13:25:00,93.05,93.1,92.94,93.1,11311.0,84.387,84.4323,84.2872,84.4323,11311.0
2023-01-23 13:30:00,93.09,93.14,93.08,93.14,8406.0,84.4233,84.4686,84.4142,84.4686,8406.0
2023-01-23 13:35:00,93.14,93.17,93.08,93.17,13736.0,84.4686,84.4958,84.4142,84.4958,13736.0
2023-01-23 13:40:00,93.18,93.28,93.18,93.27,9493.0,84.5049,84.5956,84.5049,84.5865,9493.0
2023-01-23 13:45:00,93.29,93.45,93.28,93.4,13372.0,84.6046,84.7498,84.5956,84.7044,13372.0
2023-01-23 13:50:00,93.42,93.47,93.38,93.43,19808.0,84.7225,84.7679,84.6863,84.7316,19808.0
2023-01-23 13:55:00,93.43,93.5,93.32,93.36,10266.0,84.7316,84.7951,84.6319,84.6681,10266.0
2023-01-23 14:00:00,93.37,93.37,93.21,93.21,10582.0,84.6772,84.6772,84.5321,84.5321,10582.0
2023-01-23 14:05:00,93.21,93.26,93.14,93.16,10542.0,84.5321,84.5774,84.4686,84.4868,10542.0
2023-01-23 14:10:00,93.14,93.18,93.06,93.15,8174.0,84.4686,84.5049,84.3961,84.4777,8174.0
2023-01-23 14:15:00,93.17,93.18,93.1,93.1,10101.0,84.4958,84.5049,84.4323,84.4323,10101.0
2023-01-23 14:20:00,93.08,93.13,92.99,92.99,15594.0,84.4142,84.4595,84.3326,84.3326,15594.0
2023-01-23 14:25:00,93.0,93.0,92.85,92.88,19408.0,84.3416,84.3416,84.2056,84.2328,19408.0
2023-01-23 14:30:00,92.89,93.0,92.88,92.9,15021.0,84.2419,84.3416,84.2328,84.251,15021.0
2023-01-23 14:35:00,92.9,92.94,92.82,92.82,9772.0,84.251,84.2872,84.1784,84.1784,9772.0
2023-01-23 14:40:00,92.85,92.88,92.81,92.81,9777.0,84.2056,84.2328,84.1693,84.1693,9777.0
2023-01-23 14:45:00,92.79,92.79,92.61,92.64,11313.0,84.1512,84.1512,83.988,84.0152,11313.0
2023-01-23 14:50:00,92.56,92.58,92.4,92.44,6583.0,83.9426,83.9607,83.7975,83.8338,6583.0
2023-01-23 14:55:00,92.44,92.57,92.43,92.53,16569.0,83.8338,83.9517,83.8247,83.9154,16569.0
2023-01-23 15:00:00,92.49,92.55,92.44,92.52,11985.0,83.8791,83.9335,83.8338,83.9063,11985.0
2023-01-23 15:05:00,92.53,92.57,92.45,92.5,12804.0,83.9154,83.9517,83.8429,83.8882,12804.0
2023-01-23 15:10:00,92.49,92.53,92.36,92.48,12907.0,83.8791,83.9154,83.7612,83.8701,12907.0
2023-01-23 15:15:00,92.49,92.56,92.43,92.46,12753.0,83.8791,83.9426,83.8247,83.8519,12753.0
2023-01-23 15:20:00,92.47,92.55,92.41,92.55,12637.0,83.861,83.9335,83.8066,83.9335,12637.0
2023-01-23 15:25:00,92.55,92.55,92.35,92.44,12214.0,83.9335,83.9335,83.7522,83.8338,12214.0
2023-01-23 15:30:00,92.45,92.48,92.28,92.29,13856.0,83.8429,83.8701,83.6887,83.6977,13856.0
2023-01-23 15:35:00,92.28,92.45,92.26,92.44,12717.0,83.6887,83.8429,83.6705,83.8338,12717.0
2023-01-23 15:40:00,92.43,92.44,92.31,92.43,17420.0,83.8247,83.8338,83.7159,83.8247,17420.0
2023-01-23 15:45:00,92.44,92.63,92.4,92.61,62719.0,83.8338,84.0061,83.7975,83.988,62719.0
2023-01-23 15:50:00,92.62,92.66,92.54,92.62,47007.0,83.997,84.0333,83.9245,83.997,47007.0
2023-01-23 15:55:00,92.62,92.75,92.6,92.65,117834.0,83.997,84.1149,83.9789,84.0242,117834.0
2023-01-24 09:30:00,92.32,92.54,91.67,91.7,56862.0,83.725,83.9245,83.1355,83.1627,56862.0
2023-01-24 09:35:00,91.65,91.81,91.41,91.59,18661.0,83.1173,83.2624,82.8997,83.0629,18661.0
2023-01-24 09:40:00,91.57,91.72,91.45,91.67,16460.0,83.0448,83.1808,82.936,83.1355,16460.0
2023-01-24 09:45:00,91.62,91.65,91.44,91.48,13924.0,83.0901,83.1173,82.9269,82.9632,13924.0
2023-01-24 09:50:00,91.51,91.72,91.48,91.72,30307.0,82.9904,83.1808,82.9632,83.1808,30307.0
2023-01-24 09:55:00,91.75,91.86,91.46,91.51,56101.0,83.208,83.3078,82.945,82.9904,56101.0
2023-01-24 10:00:00,91.49,91.85,91.29,91.84,39156.0,82.9722,83.2987,82.7908,83.2896,39156.0
2023-01-24 10:05:00,91.83,92.02,91.7,92.02,9623.0,83.2806,83.4529,83.1627,83.4529,9623.0
2023-01-24 10:10:00,92.0,92.08,91.9,92.08,11462.0,83.4347,83.5073,83.3441,83.5073,11462.0
2023-01-24 10:15:00,92.11,92.31,92.11,92.17,14225.0,83.5345,83.7159,83.5345,83.5889,14225.0
2023-01-24 10:20:00,92.17,92.31,92.14,92.23,8601.0,83.5889,83.7159,83.5617,83.6433,8601.0
2023-01-24 10:25:00,92.25,92.43,92.24,92.42,9901.0,83.6615,83.8247,83.6524,83.8156,9901.0
2023-01-24 10:30:00,92.43,92.58,92.4,92.53,11129.0,83.8247,83.9607,83.7975,83.9154,11129.0
2023-01-24 10:35:00,92.51,92.64,92.5,92.6,140100.0,83.8973,84.0152,83.8882,83.9789,140100.0
2023-01-24 10:40:00,92.59,92.7,92.52,92.6,18297.0,83.9698,84.0696,83.9063,83.9789,18297.0
2023-01-24 10:45:00,92.6,92.62,92.52,92.6,26927.0,83.9789,83.997,83.9063,83.9789,26927.0
2023-01-24 10:50:00,92.56,92.58,92.36,92.48,62629.0,83.9426,83.9607,83.7612,83.8701,62629.0
2023-01-24 10:55:00,92.51,92.64,92.41,92.49,12178.0,83.8973,84.0152,83.8066,83.8791,12178.0
2023-01-24 11:00:00,92.5,92.54,92.45,92.45,5498.0,83.8882,83.9245,83.8429,83.8429,5498.0
2023-01-24 11:05:00,92.42,92.42,92.28,92.33,20039.0,83.8156,83.8156,83.6887,83.734,20039.0
2023-01-24 11:10:00,92.33,92.35,92.24,92.31,10640.0,83.734,83.7522,83.6524,83.7159,10640.0
2023-01-24 11:15:00,92.34,92.34,92.22,92.25,4946.0,83.7431,83.7431,83.6343,83.6615,4946.0
2023-01-24 11:20:00,92.22,92.35,92.22,92.25,11105.0,83.6343,83.7522,83.6343,83.6615,11105.0
2023-01-24 11:25:00,92.24,92.35,92.24,92.32,16287.0,83.6524,83.7522,83.6524,83.725,16287.0
2023-01-24 11:30:00,92.33,92.39,92.26,92.33,7470.0,83.734,83.7884,83.6705,83.734,7470.0
2023-01-24 11:35:00,92.32,92.38,92.3,92.38,8678.0,83.725,83.7794,83.7068,83.7794,8678.0
2023-01-24 11:40:00,92.38,92.4,92.28,92.34,5844.0,83.7794,83.7975,83.6887,83.7431,5844.0
2023-01-24 11:45:00,92.32,92.37,92.28,92.36,3930.0,83.725,83.7703,83.6887,83.7612,3930.0
2023-01-24 11:50:00,92.35,92.45,92.35,92.44,5674.0,83.7522,83.8429,83.7522,83.8338,5674.0
2023-01-24 11:55:00,92.45,92.46,92.39,92.41,4991.0,83.8429,83.8519,83.7884,83.8066,4991.0
2023-01-24 12:00:00,92.35,92.35,92.08,92.24,10660.0,83.7522,83.7522,83.5073,83.6524,10660.0
2023-01-24 12:05:00,92.24,92.36,92.21,92.36,7458.0,83.6524,83.7612,83.6252,83.7612,7458.0
2023-01-24 12:10:00,92.35,92.36,92.29,92.29,7711.0,83.7522,83.7612,83.6977,83.6977,7711.0
2023-01-24 12:15:00,92.28,92.28,92.22,92.24,2505.0,83.6887,83.6887,83.6343,83.6524,2505.0
2023-01-24 12:20:00,92.25,92.26,92.21,92.23,3225.0,83.6615,83.6705,83.6252,83.6433,3225.0
2023-01-24 12:25:00,92.24,92.24,92.13,92.21,6243.0,83.6524,83.6524,83.5526,83.6252,6243.0
2023-01-24 12:30:00,92.2,92.2,92.14,92.16,5629.0,83.6161,83.6161,83.5617,83.5799,5629.0
2023-01-24 12:35:00,92.15,92.25,92.14,92.15,5114.0,83.5708,83.6615,83.5617,83.5708,5114.0
2023-01-24 12:40:00,92.15,92.2,92.13,92.18,4009.0,83.5708,83.6161,83.5526,83.598,4009.0
2023-01-24 12:45:00,92.19,92.26,92.19,92.24,4712.0,83.6071,83.6705,83.6071,83.6524,4712.0
2023-01-24 12:50:00,92.24,92.33,92.22,92.27,6526.0,83.6524,83.734,83.6343,83.6796,6526.0
2023-01-24 12:55:00,92.29,92.42,92.29,92.41,8800.0,83.6977,83.8156,83.6977,83.8066,8800.0
2023-01-24 13:00:00,92.41,92.56,92.38,92.38,8557.0,83.8066,83.9426,83.7794,83.7794,8557.0
2023-01-24 13:05:00,92.41,92.53,92.39,92.53,9226.0,83.8066,83.9154,83.7884,83.9154,9226.0
2023-01-24 13:10:00,92.56,92.66,92.56,92.59,10221.0,83.9426,84.0333,83.9426,83.9698,10221.0
2023-01-24 13:15:00,92.59,92.6,92.52,92.55,6805.0,83.9698,83.9789,83.9063,83.9335,6805.0
2023-01-24 13:20:00,92.55,92.55,92.44,92.45,7420.0,83.9335,83.9335,83.8338,83.8429,7420.0
2023-01-24 13:25:00,92.45,92.53,92.41,92.51,6411.0,83.8429,83.9154,83.8066,83.8973,6411.0
2023-01-24 13:30:00,92.51,92.51,92.36,92.37,26893.0,83.8973,83.8973,83.7612,83.7703,26893.0
2023-01-24 13:35:00,92.37,92.49,92.34,92.49,14890.0,83.7703,83.8791,83.7431,83.8791,14890.0
2023-01-24 13:40:00,92.51,92.62,92.51,92.58,18241.0,83.8973,83.997,83.8973,83.9607,18241.0
2023-01-24 13:45:00,92.58,92.62,92.5,92.51,17855.0,83.9607,83.997,83.8882,83.8973,17855.0
2023-01-24 13:50:00,92.46,92.48,92.39,92.4,7056.0,83.8519,83.8701,83.7884,83.7975,7056.0
2023-01-24 13:55:00,92.39,92.48,92.39,92.43,7547.0,83.7884,83.8701,83.7884,83.8247,7547.0
2023-01-24 14:00:00,92.39,92.42,92.24,92.24,7823.0,83.7884,83.8156,83.6524,83.6524,7823.0
2023-01-24 14:05:00,92.22,92.33,92.22,92.32,6256.0,83.6343,83.734,83.6343,83.725,6256.0
2023-01-24 14:10:00,92.3,92.36,92.3,92.35,8504.0,83.7068,83.7612,83.7068,83.7522,8504.0
2023-01-24 14:15:00,92.34,92.4,92.32,92.33,7128.0,83.7431,83.7975,83.725,83.734,7128.0
2023-01-24 14:20:00,92.35,92.44,92.33,92.42,5419.0,83.7522,83.8338,83.734,83.8156,5419.0
2023-01-24 14:25:00,92.43,92.52,92.43,92.5,10380.0,83.8247,83.9063,83.8247,83.8882,10380.0
2023-01-24 14:30:00,92.53,92.55,92.48,92.5,36003.0,83.9154,83.9335,83.8701,83.8882,36003.0
2023-01-24 14:35:00,92.5,92.56,92.49,92.5,25785.0,83.8882,83.9426,83.8791,83.8882,25785.0
2023-01-24 14:40:00,92.49,92.6,92.49,92.56,16486.0,83.8791,83.9789,83.8791,83.9426,16486.0
2023-01-24 14:45:00,92.55,92.66,92.55,92.63,8467.0,83.9335,84.0333,83.9335,84.0061,8467.0
2023-01-24 14:50:00,92.63,92.79,92.62,92.78,10909.0,84.0061,84.1512,83.997,84.1421,10909.0
2023-01-24 14:55:00,92.8,92.88,92.76,92.87,10208.0,84.1603,84.2328,84.124,84.2238,10208.0
2023-01-24 15:00:00,92.89,92.93,92.86,92.88,8697.0,84.2419,84.2782,84.2147,84.2328,8697.0
2023-01-24 15:05:00,92.87,92.88,92.8,92.82,6833.0,84.2238,84.2328,84.1603,84.1784,6833.0
2023-01-24 15:10:00,92.8,92.9,92.8,92.84,9309.0,84.1603,84.251,84.1603,84.1965,9309.0
2023-01-24 15:15:00,92.83,92.85,92.74,92.82,5258.0,84.1875,84.2056,84.1059,84.1784,5258.0
2023-01-24 15:20:00,92.8,92.84,92.76,92.81,8936.0,84.1603,84.1965,84.124,84.1693,8936.0
2023-01-24 15:25:00,92.8,92.89,92.74,92.83,9436.0,84.1603,84.2419,84.1059,84.1875,9436.0
2023-01-24 15:30:00,92.84,92.85,92.68,92.69,16792.0,84.1965,84.2056,84.0514,84.0605,16792.0
2023-01-24 15:35:00,92.68,92.79,92.67,92.78,9722.0,84.0514,84.1512,84.0424,84.1421,9722.0
2023-01-24 15:40:00,92.79,92.79,92.62,92.71,15728.0,84.1512,84.1512,83.997,84.0786,15728.0
2023-01-24 15:45:00,92.73,92.74,92.67,92.73,23951.0,84.0968,84.1059,84.0424,84.0968,23951.0
2023-01-24 15:50:00,92.72,92.72,92.56,92.65,59072.0,84.0877,84.0877,83.9426,84.0242,59072.0
2023-01-24 15:55:00,92.63,92.77,92.56,92.72,137447.0,84.0061,84.1331,83.9426,84.0877,137447.0
2023-01-25 09:30:00,92.44,92.52,91.7,91.83,39224.0,83.8338,83.9063,83.1627,83.2806,39224.0
2023-01-25 09:35:00,91.86,92.03,91.86,91.97,7403.0,83.3078,83.462,83.3078,83.4075,7403.0
2023-01-25 09:40:00,92.0,92.21,91.94,92.19,7032.0,83.4347,83.6252,83.3803,83.6071,7032.0
2023-01-25 09:45:00,92.11,92.21,92.05,92.15,5808.0,83.5345,83.6252,83.4801,83.5708,5808.0
2023-01-25 09:50:00,92.06,92.16,91.97,92.0,6433.0,83.4892,83.5799,83.4075,83.4347,6433.0
2023-01-25 09:55:00,91.96,92.06,91.91,91.91,12421.0,83.3985,83.4892,83.3531,83.3531,12421.0
2023-01-25 10:00:00,91.96,92.21,91.95,92.19,10363.0,83.3985,83.6252,83.3894,83.6071,10363.0
2023-01-25 10:05:00,92.28,92.54,92.25,92.32,7413.0,83.6887,83.9245,83.6615,83.725,7413.0
2023-01-25 10:10:00,92.33,92.38,92.22,92.23,7495.0,83.734,83.7794,83.6343,83.6433,7495.0
2023-01-25 10:15:00,92.28,92.38,92.2,92.31,5707.0,83.6887,83.7794,83.6161,83.7159,5707.0
2023-01-25 10:20:00,92.24,92.31,92.15,92.17,4530.0,83.6524,83.7159,83.5708,83.5889,4530.0
2023-01-25 10:25:00,92.12,92.22,92.12,92.2,7621.0,83.5436,83.6343,83.5436,83.6161,7621.0
2023-01-25 10:30:00,92.21,92.35,92.15,92.23,38869.0,83.6252,83.7522,83.5708,83.6433,38869.0
2023-01-25 10:35:00,92.24,92.31,92.07,92.07,14703.0,83.6524,83.7159,83.4982,83.4982,14703.0
2023-01-25 10:40:00,92.05,92.14,92.03,92.13,10253.0,83.4801,83.5617,83.462,83.5526,10253.0
2023-01-25 10:45:00,92.09,92.14,91.9,91.92,9361.0,83.5164,83.5617,83.3441,83.3622,9361.0
2023-01-25 10:50:00,91.91,91.92,91.84,91.9,8487.0,83.3531,83.3622,83.2896,83.3441,8487.0
2023-01-25 10:55:00,91.92,92.03,91.9,91.97,10249.0,83.3622,83.462,83.3441,83.4075,10249.0
2023-01-25 11:00:00,91.96,92.06,91.92,92.01,8888.0,83.3985,83.4892,83.3622,83.4438,8888.0
2023-01-25 11:05:00,92.02,92.04,91.96,91.96,6758.0,83.4529,83.471,83.3985,83.3985,6758.0
2023-01-25 11:10:00,91.97,92.01,91.87,91.88,12928.0,83.4075,83.4438,83.3169,83.3259,12928.0
2023-01-25 11:15:00,91.89,91.99,91.82,91.97,25953.0,83.335,83.4257,83.2715,83.4075,25953.0
2023-01-25 11:20:00,91.94,92.08,91.91,92.06,12944.0,83.3803,83.5073,83.3531,83.4892,12944.0
2023-01-25 11:25:00,92.05,92.16,92.01,92.11,15018.0,83.4801,83.5799,83.4438,83.5345,15018.0
2023-01-25 11:30:00,92.13,92.16,92.0,92.07,37522.0,83.5526,83.5799,83.4347,83.4982,37522.0
2023-01-25 11:35:00,92.06,92.12,92.03,92.06,9081.0,83.4892,83.5436,83.462,83.4892,9081.0
2023-01-25 11:40:00,92.04,92.07,91.89,91.91,7658.0,83.471,83.4982,83.335,83.3531,7658.0
2023-01-25 11:45:00,91.91,91.96,91.84,91.9,11670.0,83.3531,83.3985,83.2896,83.3441,11670.0
2023-01-25 11:50:00,91.93,92.06,91.9,91.98,10335.0,83.3713,83.4892,83.3441,83.4166,10335.0
2023-01-25 11:55:00,91.98,92.02,91.94,91.95,7838.0,83.4166,83.4529,83.3803,83.3894,7838.0
2023-01-25 12:00:00,91.94,92.0,91.73,91.73,330240.0,83.3803,83.4347,83.1899,83.1899,330240.0
2023-01-25 12:05:00,91.71,91.74,91.61,91.71,13775.0,83.1717,83.199,83.0811,83.1717,13775.0
2023-01-25 12:10:00,91.76,91.76,91.62,91.68,15315.0,83.2171,83.2171,83.0901,83.1445,15315.0
2023-01-25 12:15:00,91.66,91.72,91.6,91.63,31406.0,83.1264,83.1808,83.072,83.0992,31406.0
2023-01-25 12:20:00,91.64,91.7,91.6,91.7,6590.0,83.1083,83.1627,83.072,83.1627,6590.0
2023-01-25 12:25:00,91.68,91.76,91.67,91.76,5827.0,83.1445,83.2171,83.1355,83.2171,5827.0
2023-01-25 12:30:00,91.79,91.88,91.79,91.86,6064.0,83.2443,83.3259,83.2443,83.3078,6064.0
2023-01-25 12:35:00,91.84,91.88,91.82,91.86,5958.0,83.2896,83.3259,83.2715,83.3078,5958.0
2023-01-25 12:40:00,91.87,91.97,91.84,91.96,4284.0,83.3169,83.4075,83.2896,83.3985,4284.0
2023-01-25 12:45:00,91.94,92.01,91.94,91.96,5422.0,83.3803,83.4438,83.3803,83.3985,5422.0
2023-01-25 12:50:00,91.97,92.01,91.96,91.97,8705.0,83.4075,83.4438,83.3985,83.4075,8705.0
2023-01-25 12:55:00,91.97,91.99,91.86,91.95,7300.0,83.4075,83.4257,83.3078,83.3894,7300.0
2023-01-25 13:00:00,91.96,92.11,91.91,92.03,8564.0,83.3985,83.5345,83.3531,83.462,8564.0
2023-01-25 13:05:00,92.03,92.17,92.02,92.11,5429.0,83.462,83.5889,83.4529,83.5345,5429.0
2023-01-25 13:10:00,92.11,92.23,92.1,92.21,3704.0,83.5345,83.6433,83.5254,83.6252,3704.0
2023-01-25 13:15:00,92.19,92.19,92.13,92.17,5961.0,83.6071,83.6071,83.5526,83.5889,5961.0
2023-01-25 13:20:00,92.16,92.28,92.08,92.1,24221.0,83.5799,83.6887,83.5073,83.5254,24221.0
2023-01-25 13:25:00,92.11,92.24,92.11,92.23,4072.0,83.5345,83.6524,83.5345,83.6433,4072.0
2023-01-25 13:30:00,92.23,92.26,92.13,92.15,5909.0,83.6433,83.6705,83.5526,83.5708,5909.0
2023-01-25 13:35:00,92.15,92.26,92.15,92.23,6087.0,83.5708,83.6705,83.5708,83.6433,6087.0
2023-01-25 13:40:00,92.26,92.26,92.19,92.2,4168.0,83.6705,83.6705,83.6071,83.6161,4168.0
2023-01-25 13:45:00,92.17,92.29,92.16,92.27,8335.0,83.5889,83.6977,83.5799,83.6796,8335.0
2023-01-25 13:50:00,92.25,92.28,92.14,92.15,6714.0,83.6615,83.6887,83.5617,83.5708,6714.0
2023-01-25 13:55:00,92.15,92.2,92.13,92.2,7082.0,83.5708,83.6161,83.5526,83.6161,7082.0
2023-01-25 14:00:00,92.21,92.27,92.15,92.16,8946.0,83.6252,83.6796,83.5708,83.5799,8946.0
2023-01-25 14:05:00,92.18,92.24,92.17,92.2,10939.0,83.598,83.6524,83.5889,83.6161,10939.0
2023-01-25 14:10:00,92.2,92.33,92.19,92.32,8919.0,83.6161,83.734,83.6071,83.725,8919.0
2023-01-25 14:15:00,92.33,92.42,92.31,92.32,31143.0,83.734,83.8156,83.7159,83.725,31143.0
2023-01-25 14:20:00,92.32,92.32,92.09,92.1,18342.0,83.725,83.725,83.5164,83.5254,18342.0
2023-01-25 14:25:00,92.09,92.13,92.01,92.11,13653.0,83.5164,83.5526,83.4438,83.5345,13653.0
2023-01-25 14:30:00,92.1,92.14,92.03,92.04,7453.0,83.5254,83.5617,83.462,83.471,7453.0
2023-01-25 14:35:00,92.02,92.1,92.02,92.05,9673.0,83.4529,83.5254,83.4529,83.4801,9673.0
2023-01-25 14:40:00,92.05,92.1,92.04,92.05,7170.0,83.4801,83.5254,83.471,83.4801,7170.0
2023-01-25 14:45:00,92.02,92.14,92.0,92.14,13046.0,83.4529,83.5617,83.4347,83.5617,13046.0
2023-01-25 14:50:00,92.14,92.19,92.12,92.14,10493.0,83.5617,83.6071,83.5436,83.5617,10493.0
2023-01-25 14:55:00,92.15,92.23,92.1,92.11,16774.0,83.5708,83.6433,83.5254,83.5345,16774.0
2023-01-25 15:00:00,92.11,92.27,92.1,92.24,15735.0,83.5345,83.6796,83.5254,83.6524,15735.0
2023-01-25 15:05:00,92.24,92.36,92.17,92.31,13044.0,83.6524,83.7612,83.5889,83.7159,13044.0
2023-01-25 15:10:00,92.3,92.31,92.18,92.22,5259.0,83.7068,83.7159,83.598,83.6343,5259.0
2023-01-25 15:15:00,92.23,92.31,92.19,92.25,19614.0,83.6433,83.7159,83.6071,83.6615,19614.0
2023-01-25 15:20:00,92.23,92.34,92.22,92.3,13247.0,83.6433,83.7431,83.6343,83.7068,13247.0
2023-01-25 15:25:00,92.29,92.37,92.29,92.36,13046.0,83.6977,83.7703,83.6977,83.7612,13046.0
2023-01-25 15:30:00,92.37,92.48,92.36,92.47,19635.0,83.7703,83.8701,83.7612,83.861,19635.0
2023-01-25 15:35:00,92.47,92.47,92.33,92.4,20789.0,83.861,83.861,83.734,83.7975,20789.0
2023-01-25 15:40:00,92.4,92.41,92.29,92.36,22887.0,83.7975,83.8066,83.6977,83.7612,22887.0
2023-01-25 15:45:00,92.34,92.36,92.23,92.3,65407.0,83.7431,83.7612,83.6433,83.7068,65407.0
2023-01-25 15:50:00,92.29,92.36,92.22,92.34,60380.0,83.6977,83.7612,83.6343,83.7431,60380.0
2023-01-25 15:55:00,92.35,92.38,92.29,92.34,115123.0,83.7522,83.7794,83.6977,83.7431,115123.0
2023-01-26 09:30:00,92.18,92.42,91.95,92.29,35931.0,83.598,83.8156,83.3894,83.6977,35931.0
2023-01-26 09:35:00,92.24,92.43,92.15,92.38,8254.0,83.6524,83.8247,83.5708,83.7794,8254.0
2023-01-26 09:40:00,92.41,92.41,92.24,92.32,17584.0,83.8066,83.8066,83.6524,83.725,17584.0
2023-01-26 09:45:00,92.32,92.5,92.25,92.42,24353.0,83.725,83.8882,83.6615,83.8156,24353.0
2023-01-26 09:50:00,92.44,92.6,92.34,92.53,13718.0,83.8338,83.9789,83.7431,83.9154,13718.0
2023-01-26 09:55:00,92.53,92.57,92.44,92.57,15149.0,83.9154,83.9517,83.8338,83.9517,15149.0
2023-01-26 10:00:00,92.59,92.83,92.43,92.82,20729.0,83.9698,84.1875,83.8247,84.1784,20729.0
2023-01-26 10:05:00,92.85,92.85,92.74,92.8,18085.0,84.2056,84.2056,84.1059,84.1603,18085.0
2023-01-26 10:10:00,92.8,93.16,92.8,93.09,13803.0,84.1603,84.4868,84.1603,84.4233,13803.0
2023-01-26 10:15:00,93.13,93.31,93.08,93.28,41033.0,84.4595,84.6228,84.4142,84.5956,41033.0
2023-01-26 10:20:00,93.27,93.35,93.14,93.34,8811.0,84.5865,84.6591,84.4686,84.65,8811.0
2023-01-26 10:25:00,93.33,93.37,93.19,93.27,20120.0,84.6409,84.6772,84.514,84.5865,20120.0
2023-01-26 10:30:00,93.25,93.25,93.14,93.16,9221.0,84.5684,84.5684,84.4686,84.4868,9221.0
2023-01-26 10:35:00,93.15,93.15,92.84,92.88,22469.0,84.4777,84.4777,84.1965,84.2328,22469.0
2023-01-26 10:40:00,92.87,92.94,92.81,92.93,6981.0,84.2238,84.2872,84.1693,84.2782,6981.0
2023-01-26 10:45:00,92.91,93.02,92.9,93.02,4175.0,84.26,84.3598,84.251,84.3598,4175.0
2023-01-26 10:50:00,93.02,93.05,92.76,92.81,14321.0,84.3598,84.387,84.124,84.1693,14321.0
2023-01-26 10:55:00,92.87,92.93,92.78,92.91,12555.0,84.2238,84.2782,84.1421,84.26,12555.0
2023-01-26 11:00:00,92.93,92.96,92.89,92.91,5084.0,84.2782,84.3054,84.2419,84.26,5084.0
2023-01-26 11:05:00,92.9,93.02,92.9,93.02,5606.0,84.251,84.3598,84.251,84.3598,5606.0
2023-01-26 11:10:00,93.08,93.09,92.96,93.0,10054.0,84.4142,84.4233,84.3054,84.3416,10054.0
2023-01-26 11:15:00,93.01,93.04,92.86,92.91,23951.0,84.3507,84.3779,84.2147,84.26,23951.0
2023-01-26 11:20:00,92.91,92.93,92.77,92.84,19936.0,84.26,84.2782,84.1331,84.1965,19936.0
2023-01-26 11:25:00,92.85,93.02,92.83,92.95,7607.0,84.2056,84.3598,84.1875,84.2963,7607.0
2023-01-26 11:30:00,92.98,93.11,92.95,93.11,7080.0,84.3235,84.4414,84.2963,84.4414,7080.0
2023-01-26 11:35:00,93.12,93.15,92.99,93.01,14773.0,84.4505,84.4777,84.3326,84.3507,14773.0
2023-01-26 11:40:00,93.0,93.06,92.97,93.02,9906.0,84.3416,84.3961,84.3144,84.3598,9906.0
2023-01-26 11:45:00,93.02,93.07,93.0,93.04,8804.0,84.3598,84.4051,84.3416,84.3779,8804.0
2023-01-26 11:50:00,93.03,93.07,92.92,92.98,16010.0,84.3689,84.4051,84.2691,84.3235,16010.0
2023-01-26 11:55:00,92.98,93.13,92.94,93.13,20064.0,84.3235,84.4595,84.2872,84.4595,20064.0
2023-01-26 12:00:00,93.13,93.17,93.08,93.1,13711.0,84.4595,84.4958,84.4142,84.4323,13711.0
2023-01-26 12:05:00,93.1,93.18,93.06,93.18,13613.0,84.4323,84.5049,84.3961,84.5049,13613.0
2023-01-26 12:10:00,93.19,93.22,93.09,93.09,7232.0,84.514,84.5412,84.4233,84.4233,7232.0
2023-01-26 12:15:00,93.1,93.13,93.04,93.13,6940.0,84.4323,84.4595,84.3779,84.4595,6940.0
2023-01-26 12:20:00,93.14,93.18,93.03,93.06,9695.0,84.4686,84.5049,84.3689,84.3961,9695.0
2023-01-26 12:25:00,93.08,93.1,93.0,93.06,6618.0,84.4142,84.4323,84.3416,84.3961,6618.0
2023-01-26 12:30:00,93.05,93.08,93.02,93.04,6900.0,84.387,84.4142,84.3598,84.3779,6900.0
2023-01-26 12:35:00,93.03,93.09,93.01,93.07,5585.0,84.3689,84.4233,84.3507,84.4051,5585.0
2023-01-26 12:40:00,93.07,93.12,93.0,93.01,14739.0,84.4051,84.4505,84.3416,84.3507,14739.0
2023-01-26 12:45:00,93.01,93.04,92.86,92.89,10360.0,84.3507,84.3779,84.2147,84.2419,10360.0
2023-01-26 12:50:00,92.89,92.98,92.89,92.94,4853.0,84.2419,84.3235,84.2419,84.2872,4853.0
2023-01-26 12:55:00,92.94,92.95,92.87,92.88,10321.0,84.2872,84.2963,84.2238,84.2328,10321.0
2023-01-26 13:00:00,92.9,93.06,92.87,93.02,10200.0,84.251,84.3961,84.2238,84.3598,10200.0
2023-01-26 13:05:00,93.01,93.03,92.87,92.92,5495.0,84.3507,84.3689,84.2238,84.2691,5495.0
2023-01-26 13:10:00,92.96,92.98,92.9,92.94,6578.0,84.3054,84.3235,84.251,84.2872,6578.0
2023-01-26 13:15:00,92.93,92.94,92.86,92.87,7709.0,84.2782,84.2872,84.2147,84.2238,7709.0
2023-01-26 13:20:00,92.88,92.95,92.87,92.94,3187.0,84.2328,84.2963,84.2238,84.2872,3187.0
2023-01-26 13:25:00,92.96,92.98,92.92,92.94,4669.0,84.3054,84.3235,84.2691,84.2872,4669.0
2023-01-26 13:30:00,92.94,92.99,92.93,92.93,3306.0,84.2872,84.3326,84.2782,84.2782,3306.0
2023-01-26 13:35:00,92.95,93.07,92.92,93.06,8101.0,84.2963,84.4051,84.2691,84.3961,8101.0
2023-01-26 13:40:00,93.06,93.1,93.04,93.08,10748.0,84.3961,84.4323,84.3779,84.4142,10748.0
2023-01-26 13:45:00,93.09,93.2,93.09,93.1,18937.0,84.4233,84.523,84.4233,84.4323,18937.0
2023-01-26 13:50:00,93.06,93.07,93.0,93.0,8277.0,84.3961,84.4051,84.3416,84.3416,8277.0
2023-01-26 13:55:00,92.99,93.02,92.96,92.99,3951.0,84.3326,84.3598,84.3054,84.3326,3951.0
2023-01-26 14:00:00,93.0,93.02,92.92,93.02,4636.0,84.3416,84.3598,84.2691,84.3598,4636.0
2023-01-26 14:05:00,93.02,93.08,92.99,93.08,4090.0,84.3598,84.4142,84.3326,84.4142,4090.0
2023-01-26 14:10:00,93.09,93.11,93.07,93.09,6220.0,84.4233,84.4414,84.4051,84.4233,6220.0
2023-01-26 14:15:00,93.07,93.09,93.05,93.07,4923.0,84.4051,84.4233,84.387,84.4051,4923.0
2023-01-26 14:20:00,93.08,93.15,93.08,93.11,4000.0,84.4142,84.4777,84.4142,84.4414,4000.0
2023-01-26 14:25:00,93.09,93.09,92.96,93.05,6464.0,84.4233,84.4233,84.3054,84.387,6464.0
2023-01-26 14:30:00,93.06,93.1,93.04,93.09,15495.0,84.3961,84.4323,84.3779,84.4233,15495.0
2023-01-26 14:35:00,93.09,93.09,92.98,92.98,17628.0,84.4233,84.4233,84.3235,84.3235,17628.0
2023-01-26 14:40:00,92.96,93.03,92.96,92.96,9154.0,84.3054,84.3689,84.3054,84.3054,9154.0
2023-01-26 14:45:00,92.96,92.98,92.86,92.89,9929.0,84.3054,84.3235,84.2147,84.2419,9929.0
2023-01-26 14:50:00,92.89,92.89,92.83,92.85,19451.0,84.2419,84.2419,84.1875,84.2056,19451.0
2023-01-26 14:55:00,92.86,92.88,92.82,92.82,13385.0,84.2147,84.2328,84.1784,84.1784,13385.0
2023-01-26 15:00:00,92.81,92.83,92.77,92.83,11957.0,84.1693,84.1875,84.1331,84.1875,11957.0
2023-01-26 15:05:00,92.83,92.87,92.79,92.87,15519.0,84.1875,84.2238,84.1512,84.2238,15519.0
2023-01-26 15:10:00,92.9,93.08,92.9,93.08,8603.0,84.251,84.4142,84.251,84.4142,8603.0
2023-01-26 15:15:00,93.08,93.13,93.08,93.12,6071.0,84.4142,84.4595,84.4142,84.4505,6071.0
2023-01-26 15:20:00,93.11,93.11,92.99,93.06,8636.0,84.4414,84.4414,84.3326,84.3961,8636.0
2023-01-26 15:25:00,93.06,93.14,93.03,93.05,13083.0,84.3961,84.4686,84.3689,84.387,13083.0
2023-01-26 15:30:00,93.04,93.04,92.98,93.02,21840.0,84.3779,84.3779,84.3235,84.3598,21840.0
2023-01-26 15:35:00,93.03,93.08,92.95,92.99,13375.0,84.3689,84.4142,84.2963,84.3326,13375.0
2023-01-26 15:40:00,92.98,93.05,92.96,92.98,15249.0,84.3235,84.387,84.3054,84.3235,15249.0
2023-01-26 15:45:00,92.97,93.09,92.94,93.09,18721.0,84.3144,84.4233,84.2872,84.4233,18721.0
2023-01-26 15:50:00,93.07,93.08,92.92,92.96,53275.0,84.4051,84.4142,84.2691,84.3054,53275.0
2023-01-26 15:55:00,92.96,93.03,92.91,92.99,154596.0,84.3054,84.3689,84.26,84.3326,154596.0
2023-01-27 09:30:00,92.69,92.84,92.25,92.37,31633.0,84.0605,84.1965,83.6615,83.7703,31633.0
2023-01-27 09:35:00,92.42,92.45,92.35,92.41,2794.0,83.8156,83.8429,83.7522,83.8066,2794.0
2023-01-27 09:40:00,92.36,92.57,92.36,92.5,7461.0,83.7612,83.9517,83.7612,83.8882,7461.0
2023-01-27 09:45:00,92.51,92.7,92.47,92.59,6555.0,83.8973,84.0696,83.861,83.9698,6555.0
2023-01-27 09:50:00,92.61,92.67,92.5,92.63,6858.0,83.988,84.0424,83.8882,84.0061,6858.0
2023-01-27 09:55:00,92.65,92.77,92.61,92.68,19536.0,84.0242,84.1331,83.988,84.0514,19536.0
2023-01-27 10:00:00,92.71,92.88,92.57,92.81,8155.0,84.0786,84.2328,83.9517,84.1693,8155.0
2023-01-27 10:05:00,92.81,92.99,92.79,92.95,4969.0,84.1693,84.3326,84.1512,84.2963,4969.0
2023-01-27 10:10:00,92.98,93.08,92.94,92.98,8710.0,84.3235,84.4142,84.2872,84.3235,8710.0
2023-01-27 10:15:00,92.96,93.03,92.95,92.98,5386.0,84.3054,84.3689,84.2963,84.3235,5386.0
2023-01-27 10:20:00,93.02,93.09,93.0,93.07,17633.0,84.3598,84.4233,84.3416,84.4051,17633.0
2023-01-27 10:25:00,93.09,93.11,92.96,93.05,9793.0,84.4233,84.4414,84.3054,84.387,9793.0
2023-01-27 10:30:00,93.12,93.12,93.06,93.06,3957.0,84.4505,84.4505,84.3961,84.3961,3957.0
2023-01-27 10:35:00,93.01,93.05,92.97,92.98,5096.0,84.3507,84.387,84.3144,84.3235,5096.0
2023-01-27 10:40:00,92.99,92.99,92.83,92.86,3639.0,84.3326,84.3326,84.1875,84.2147,3639.0
2023-01-27 10:45:00,92.89,92.91,92.74,92.76,4469.0,84.2419,84.26,84.1059,84.124,4469.0
2023-01-27 10:50:00,92.75,92.75,92.6,92.64,6262.0,84.1149,84.1149,83.9789,84.0152,6262.0
2023-01-27 10:55:00,92.63,92.75,92.61,92.73,4208.0,84.0061,84.1149,83.988,84.0968,4208.0
2023-01-27 11:00:00,92.77,92.78,92.72,92.77,1985.0,84.1331,84.1421,84.0877,84.1331,1985.0
2023-01-27 11:05:00,92.79,92.84,92.76,92.79,1864.0,84.1512,84.1965,84.124,84.1512,1864.0
2023-01-27 11:10:00,92.76,92.77,92.7,92.75,4539.0,84.124,84.1331,84.0696,84.1149,4539.0
2023-01-27 11:15:00,92.72,92.83,92.72,92.77,3591.0,84.0877,84.1875,84.0877,84.1331,3591.0
2023-01-27 11:20:00,92.77,92.86,92.77,92.79,6700.0,84.1331,84.2147,84.1331,84.1512,6700.0
2023-01-27 11:25:00,92.8,92.81,92.75,92.76,8399.0,84.1603,84.1693,84.1149,84.124,8399.0
2023-01-27 11:30:00,92.76,92.95,92.76,92.95,3207.0,84.124,84.2963,84.124,84.2963,3207.0
2023-01-27 11:35:00,92.97,92.97,92.86,92.92,2383.0,84.3144,84.3144,84.2147,84.2691,2383.0
2023-01-27 11:40:00,92.94,93.01,92.93,92.99,4811.0,84.2872,84.3507,84.2782,84.3326,4811.0
2023-01-27 11:45:00,93.01,93.12,92.99,93.1,3338.0,84.3507,84.4505,84.3326,84.4323,3338.0
2023-01-27 11:50:00,93.08,93.14,93.08,93.11,3208.0,84.4142,84.4686,84.4142,84.4414,3208.0
2023-01-27 11:55:00,93.1,93.26,93.1,93.23,4317.0,84.4323,84.5774,84.4323,84.5502,4317.0
2023-01-27 12:00:00,93.26,93.27,93.19,93.19,8071.0,84.5774,84.5865,84.514,84.514,8071.0
2023-01-27 12:05:00,93.23,93.23,93.12,93.14,13850.0,84.5502,84.5502,84.4505,84.4686,13850.0
2023-01-27 12:10:00,93.16,93.17,93.09,93.12,17599.0,84.4868,84.4958,84.4233,84.4505,17599.0
2023-01-27 12:15:00,93.14,93.21,93.12,93.18,16468.0,84.4686,84.5321,84.4505,84.5049,16468.0
2023-01-27 12:20:00,93.17,93.2,93.1,93.12,8144.0,84.4958,84.523,84.4323,84.4505,8144.0
2023-01-27 12:25:00,93.09,93.09,92.96,93.0,1631.0,84.4233,84.4233,84.3054,84.3416,1631.0
2023-01-27 12:30:00,92.97,93.06,92.97,93.06,2716.0,84.3144,84.3961,84.3144,84.3961,2716.0
2023-01-27 12:35:00,93.06,93.11,93.03,93.09,2066.0,84.3961,84.4414,84.3689,84.4233,2066.0
2023-01-27 12:40:00,93.1,93.14,93.06,93.08,3898.0,84.4323,84.4686,84.3961,84.4142,3898.0
2023-01-27 12:45:00,93.08,93.15,93.08,93.15,447.0,84.4142,84.4777,84.4142,84.4777,447.0
2023-01-27 12:50:00,93.14,93.14,93.03,93.07,26318.0,84.4686,84.4686,84.3689,84.4051,26318.0
2023-01-27 12:55:00,93.05,93.07,93.03,93.03,1223.0,84.387,84.4051,84.3689,84.3689,1223.0
2023-01-27 13:00:00,93.04,93.07,92.95,92.95,6153.0,84.3779,84.4051,84.2963,84.2963,6153.0
2023-01-27 13:05:00,92.95,93.0,92.95,92.97,8188.0,84.2963,84.3416,84.2963,84.3144,8188.0
2023-01-27 13:10:00,92.91,92.95,92.89,92.91,3340.0,84.26,84.2963,84.2419,84.26,3340.0
2023-01-27 13:15:00,92.91,92.98,92.89,92.98,5573.0,84.26,84.3235,84.2419,84.3235,5573.0
2023-01-27 13:20:00,93.0,93.0,92.96,92.96,6309.0,84.3416,84.3416,84.3054,84.3054,6309.0
2023-01-27 13:25:00,92.95,92.95,92.83,92.88,2956.0,84.2963,84.2963,84.1875,84.2328,2956.0
2023-01-27 13:30:00,92.9,92.95,92.9,92.93,2120.0,84.251,84.2963,84.251,84.2782,2120.0
2023-01-27 13:35:00,92.94,92.97,92.92,92.95,2709.0,84.2872,84.3144,84.2691,84.2963,2709.0
2023-01-27 13:40:00,92.93,92.93,92.77,92.81,6433.0,84.2782,84.2782,84.1331,84.1693,6433.0
2023-01-27 13:45:00,92.8,92.88,92.8,92.85,3727.0,84.1603,84.2328,84.1603,84.2056,3727.0
2023-01-27 13:50:00,92.81,92.82,92.75,92.81,7790.0,84.1693,84.1784,84.1149,84.1693,7790.0
2023-01-27 13:55:00,92.81,92.9,92.76,92.9,6559.0,84.1693,84.251,84.124,84.251,6559.0
2023-01-27 14:00:00,92.92,93.05,92.92,92.95,13083.0,84.2691,84.387,84.2691,84.2963,13083.0
2023-01-27 14:05:00,92.97,92.99,92.92,92.95,4922.0,84.3144,84.3326,84.2691,84.2963,4922.0
2023-01-27 14:10:00,93.0,93.07,93.0,93.06,2197.0,84.3416,84.4051,84.3416,84.3961,2197.0
2023-01-27 14:15:00,93.08,93.1,93.03,93.09,5539.0,84.4142,84.4323,84.3689,84.4233,5539.0
2023-01-27 14:20:00,93.1,93.1,93.02,93.05,4137.0,84.4323,84.4323,84.3598,84.387,4137.0
2023-01-27 14:25:00,93.03,93.07,93.03,93.06,2304.0,84.3689,84.4051,84.3689,84.3961,2304.0
2023-01-27 14:30:00,93.04,93.13,93.03,93.09,5109.0,84.3779,84.4595,84.3689,84.4233,5109.0
2023-01-27 14:35:00,93.11,93.12,93.1,93.11,3002.0,84.4414,84.4505,84.4323,84.4414,3002.0
2023-01-27 14:40:00,93.14,93.14,93.04,93.05,11312.0,84.4686,84.4686,84.3779,84.387,11312.0
2023-01-27 14:45:00,93.06,93.15,93.04,93.12,10304.0,84.3961,84.4777,84.3779,84.4505,10304.0
2023-01-27 14:50:00,93.12,93.17,93.11,93.15,4949.0,84.4505,84.4958,84.4414,84.4777,4949.0
2023-01-27 14:55:00,93.15,93.23,93.15,93.19,5004.0,84.4777,84.5502,84.4777,84.514,5004.0
2023-01-27 15:00:00,93.2,93.24,93.17,93.23,17066.0,84.523,84.5593,84.4958,84.5502,17066.0
2023-01-27 15:05:00,93.24,93.3,93.2,93.29,5686.0,84.5593,84.6137,84.523,84.6046,5686.0
2023-01-27 15:10:00,93.29,93.37,93.17,93.19,7705.0,84.6046,84.6772,84.4958,84.514,7705.0
2023-01-27 15:15:00,93.19,93.25,93.16,93.22,6066.0,84.514,84.5684,84.4868,84.5412,6066.0
2023-01-27 15:20:00,93.23,93.26,93.16,93.25,8458.0,84.5502,84.5774,84.4868,84.5684,8458.0
2023-01-27 15:25:00,93.25,93.25,93.14,93.2,8029.0,84.5684,84.5684,84.4686,84.523,8029.0
2023-01-27 15:30:00,93.23,93.33,93.18,93.33,10336.0,84.5502,84.6409,84.5049,84.6409,10336.0
2023-01-27 15:35:00,93.33,93.41,93.3,93.38,87607.0,84.6409,84.7135,84.6137,84.6863,87607.0
2023-01-27 15:40:00,93.44,93.48,93.33,93.34,10860.0,84.7407,84.777,84.6409,84.65,10860.0
2023-01-27 15:45:00,93.34,93.34,93.18,93.18,35271.0,84.65,84.65,84.5049,84.5049,35271.0
2023-01-27 15:50:00,93.19,93.19,92.99,93.09,26470.0,84.514,84.514,84.3326,84.4233,26470.0
2023-01-27 15:55:00,93.12,93.17,93.0,93.06,114103.0,84.4505,84.4958,84.3416,84.3961,114103.0
2023-01-30 09:30:00,92.8,93.1,92.68,93.0,27602.0,84.1603,84.4323,84.0514,84.3416,27602.0
2023-01-30 09:35:00,93.01,93.08,92.92,93.08,9735.0,84.3507,84.4142,84.2691,84.4142,9735.0
2023-01-30 09:40:00,93.06,93.17,93.02,93.08,7403.0,84.3961,84.4958,84.3598,84.4142,7403.0
2023-01-30 09:45:00,93.06,93.27,92.97,93.07,7697.0,84.3961,84.5865,84.3144,84.4051,7697.0
2023-01-30 09:50:00,93.08,93.16,92.97,93.06,13976.0,84.4142,84.4868,84.3144,84.3961,13976.0
2023-01-30 09:55:00,93.06,93.24,93.04,93.19,7947.0,84.3961,84.5593,84.3779,84.514,7947.0
2023-01-30 10:00:00,93.23,93.39,93.2,93.35,14637.0,84.5502,84.6953,84.523,84.6591,14637.0
2023-01-30 10:05:00,93.32,93.46,93.31,93.4,3267.0,84.6319,84.7588,84.6228,84.7044,3267.0
2023-01-30 10:10:00,93.47,93.5,93.31,93.37,6198.0,84.7679,84.7951,84.6228,84.6772,6198.0
2023-01-30 10:15:00,93.38,93.49,93.38,93.49,6782.0,84.6863,84.786,84.6863,84.786,6782.0
2023-01-30 10:20:00,93.47,93.68,93.47,93.62,27551.0,84.7679,84.9583,84.7679,84.9039,27551.0
2023-01-30 10:25:00,93.67,93.78,93.61,93.78,12230.0,84.9493,85.049,84.8949,85.049,12230.0
2023-01-30 10:30:00,93.76,93.81,93.67,93.72,51072.0,85.0309,85.0762,84.9493,84.9946,51072.0
2023-01-30 10:35:00,93.74,93.96,93.71,93.96,54885.0,85.0128,85.2123,84.9855,85.2123,54885.0
2023-01-30 10:40:00,93.97,93.97,93.84,93.87,29828.0,85.2213,85.2213,85.1034,85.1306,29828.0
2023-01-30 10:45:00,93.86,93.95,93.7,93.82,54840.0,85.1216,85.2032,84.9765,85.0853,54840.0
2023-01-30 10:50:00,93.77,93.78,93.64,93.78,24908.0,85.04,85.049,84.9221,85.049,24908.0
2023-01-30 10:55:00,93.76,93.8,93.6,93.78,20581.0,85.0309,85.0672,84.8858,85.049,20581.0
2023-01-30 11:00:00,93.76,93.87,93.69,93.75,29063.0,85.0309,85.1306,84.9674,85.0218,29063.0
2023-01-30 11:05:00,93.73,93.78,93.65,93.72,31823.0,85.0037,85.049,84.9311,84.9946,31823.0
2023-01-30 11:10:00,93.71,93.86,93.65,93.78,17145.0,84.9855,85.1216,84.9311,85.049,17145.0
2023-01-30 11:15:00,93.76,93.86,93.72,93.77,13134.0,85.0309,85.1216,84.9946,85.04,13134.0
2023-01-30 11:20:00,93.76,93.78,93.6,93.61,8757.0,85.0309,85.049,84.8858,84.8949,8757.0
2023-01-30 11:25:00,93.6,93.7,93.54,93.7,12324.0,84.8858,84.9765,84.8314,84.9765,12324.0
2023-01-30 11:30:00,93.7,93.75,93.68,93.69,8449.0,84.9765,85.0218,84.9583,84.9674,8449.0
2023-01-30 11:35:00,93.65,93.65,93.58,93.64,14948.0,84.9311,84.9311,84.8676,84.9221,14948.0
2023-01-30 11:40:00,93.66,93.67,93.56,93.6,6800.0,84.9402,84.9493,84.8495,84.8858,6800.0
2023-01-30 11:45:00,93.61,93.62,93.46,93.5,12203.0,84.8949,84.9039,84.7588,84.7951,12203.0
2023-01-30 11:50:00,93.49,93.58,93.48,93.55,11718.0,84.786,84.8676,84.777,84.8404,11718.0
2023-01-30 11:55:00,93.53,93.67,93.48,93.66,6905.0,84.8223,84.9493,84.777,84.9402,6905.0
2023-01-30 12:00:00,93.66,93.72,93.61,93.65,12576.0,84.9402,84.9946,84.8949,84.9311,12576.0
2023-01-30 12:05:00,93.69,93.76,93.65,93.72,8095.0,84.9674,85.0309,84.9311,84.9946,8095.0
2023-01-30 12:10:00,93.71,93.81,93.71,93.79,9486.0,84.9855,85.0762,84.9855,85.0581,9486.0
2023-01-30 12:15:00,93.79,93.9,93.74,93.87,19478.0,85.0581,85.1579,85.0128,85.1306,19478.0
2023-01-30 12:20:00,93.88,93.92,93.83,93.9,12554.0,85.1397,85.176,85.0944,85.1579,12554.0
2023-01-30 12:25:00,93.9,93.9,93.75,93.82,7113.0,85.1579,85.1579,85.0218,85.0853,7113.0
2023-01-30 12:30:00,93.83,93.9,93.82,93.83,9279.0,85.0944,85.1579,85.0853,85.0944,9279.0
2023-01-30 12:35:00,93.83,93.84,93.7,93.7,44556.0,85.0944,85.1034,84.9765,84.9765,44556.0
2023-01-30 12:40:00,93.71,93.76,93.69,93.74,11099.0,84.9855,85.0309,84.9674,85.0128,11099.0
2023-01-30 12:45:00,93.73,93.74,93.64,93.69,5647.0,85.0037,85.0128,84.9221,84.9674,5647.0
2023-01-30 12:50:00,93.69,93.69,93.61,93.63,5930.0,84.9674,84.9674,84.8949,84.913,5930.0
2023-01-30 12:55:00,93.62,93.63,93.49,93.53,16851.0,84.9039,84.913,84.786,84.8223,16851.0
2023-01-30 13:00:00,93.51,93.52,93.41,93.45,15385.0,84.8042,84.8132,84.7135,84.7498,15385.0
2023-01-30 13:05:00,93.46,93.53,93.46,93.5,14527.0,84.7588,84.8223,84.7588,84.7951,14527.0
2023-01-30 13:10:00,93.49,93.61,93.47,93.58,18516.0,84.786,84.8949,84.7679,84.8676,18516.0
2023-01-30 13:15:00,93.58,93.86,93.51,93.76,36329.0,84.8676,85.1216,84.8042,85.0309,36329.0
2023-01-30 13:20:00,93.83,93.92,93.79,93.89,22231.0,85.0944,85.176,85.0581,85.1488,22231.0
2023-01-30 13:25:00,93.89,93.89,93.7,93.76,6973.0,85.1488,85.1488,84.9765,85.0309,6973.0
2023-01-30 13:30:00,93.78,93.81,93.68,93.72,6609.0,85.049,85.0762,84.9583,84.9946,6609.0
2023-01-30 13:35:00,93.71,93.71,93.61,93.64,7269.0,84.9855,84.9855,84.8949,84.9221,7269.0
2023-01-30 13:40:00,93.63,93.65,93.57,93.61,5982.0,84.913,84.9311,84.8586,84.8949,5982.0
2023-01-30 13:45:00,93.62,93.7,93.57,93.7,22329.0,84.9039,84.9765,84.8586,84.9765,22329.0
2023-01-30 13:50:00,93.69,93.7,93.57,93.62,9133.0,84.9674,84.9765,84.8586,84.9039,9133.0
2023-01-30 13:55:00,93.62,93.69,93.56,93.67,15497.0,84.9039,84.9674,84.8495,84.9493,15497.0
2023-01-30 14:00:00,93.68,93.68,93.61,93.64,16616.0,84.9583,84.9583,84.8949,84.9221,16616.0
2023-01-30 14:05:00,93.64,93.65,93.46,93.46,32272.0,84.9221,84.9311,84.7588,84.7588,32272.0
2023-01-30 14:10:00,93.46,93.55,93.46,93.5,13700.0,84.7588,84.8404,84.7588,84.7951,13700.0
2023-01-30 14:15:00,93.48,93.48,93.33,93.39,5647.0,84.777,84.777,84.6409,84.6953,5647.0
2023-01-30 14:20:00,93.38,93.42,93.27,93.36,18798.0,84.6863,84.7225,84.5865,84.6681,18798.0
2023-01-30 14:25:00,93.37,93.39,93.27,93.31,41180.0,84.6772,84.6953,84.5865,84.6228,41180.0
2023-01-30 14:30:00,93.31,93.33,93.26,93.28,7443.0,84.6228,84.6409,84.5774,84.5956,7443.0
2023-01-30 14:35:00,93.26,93.28,93.16,93.24,14313.0,84.5774,84.5956,84.4868,84.5593,14313.0
2023-01-30 14:40:00,93.23,93.24,93.1,93.12,37804.0,84.5502,84.5593,84.4323,84.4505,37804.0
2023-01-30 14:45:00,93.13,93.13,93.0,93.02,6365.0,84.4595,84.4595,84.3416,84.3598,6365.0
2023-01-30 14:50:00,93.04,93.04,92.87,92.92,17436.0,84.3779,84.3779,84.2238,84.2691,17436.0
2023-01-30 14:55:00,92.91,92.96,92.88,92.96,14455.0,84.26,84.3054,84.2328,84.3054,14455.0
2023-01-30 15:00:00,92.97,93.02,92.95,93.01,6558.0,84.3144,84.3598,84.2963,84.3507,6558.0
2023-01-30 15:05:00,93.01,93.06,92.89,93.02,91703.0,84.3507,84.3961,84.2419,84.3598,91703.0
2023-01-30 15:10:00,93.02,93.21,93.01,93.05,12634.0,84.3598,84.5321,84.3507,84.387,12634.0
2023-01-30 15:15:00,93.04,93.07,92.97,93.07,21979.0,84.3779,84.4051,84.3144,84.4051,21979.0
2023-01-30 15:20:00,93.07,93.08,92.93,92.98,28120.0,84.4051,84.4142,84.2782,84.3235,28120.0
2023-01-30 15:25:00,92.98,93.06,92.95,92.95,22033.0,84.3235,84.3961,84.2963,84.2963,22033.0
2023-01-30 15:30:00,92.94,93.1,92.91,93.05,33817.0,84.2872,84.4323,84.26,84.387,33817.0
2023-01-30 15:35:00,93.05,93.16,93.03,93.1,25886.0,84.387,84.4868,84.3689,84.4323,25886.0
2023-01-30 15:40:00,93.1,93.12,92.92,92.93,21361.0,84.4323,84.4505,84.2691,84.2782,21361.0
2023-01-30 15:45:00,92.92,92.92,92.77,92.83,31827.0,84.2691,84.2691,84.1331,84.1875,31827.0
2023-01-30 15:50:00,92.81,92.92,92.73,92.78,70726.0,84.1693,84.2691,84.0968,84.1421,70726.0
2023-01-30 15:55:00,92.79,92.88,92.77,92.87,126071.0,84.1512,84.2328,84.1331,84.2238,126071.0
2023-01-31 09:30:00,92.96,93.14,92.51,92.61,55800.0,84.3054,84.4686,83.8973,83.988,55800.0
2023-01-31 09:35:00,92.61,92.61,92.31,92.39,13392.0,83.988,83.988,83.7159,83.7884,13392.0
2023-01-31 09:40:00,92.35,92.35,91.94,92.19,14540.0,83.7522,83.7522,83.3803,83.6071,14540.0
2023-01-31 09:45:00,92.21,92.33,92.09,92.29,18078.0,83.6252,83.734,83.5164,83.6977,18078.0
2023-01-31 09:50:00,92.26,92.37,92.25,92.33,18805.0,83.6705,83.7703,83.6615,83.734,18805.0
2023-01-31 09:55:00,92.29,92.39,92.2,92.21,11349.0,83.6977,83.7884,83.6161,83.6252,11349.0
2023-01-31 10:00:00,92.2,92.39,92.16,92.39,16785.0,83.6161,83.7884,83.5799,83.7884,16785.0
2023-01-31 10:05:00,92.34,92.43,92.25,92.26,17126.0,83.7431,83.8247,83.6615,83.6705,17126.0
2023-01-31 10:10:00,92.23,92.3,92.2,92.24,17278.0,83.6433,83.7068,83.6161,83.6524,17278.0
2023-01-31 10:15:00,92.26,92.26,92.13,92.21,24274.0,83.6705,83.6705,83.5526,83.6252,24274.0
2023-01-31 10:20:00,92.22,92.28,92.18,92.24,27864.0,83.6343,83.6887,83.598,83.6524,27864.0
2023-01-31 10:25:00,92.25,92.26,91.92,92.15,22104.0,83.6615,83.6705,83.3622,83.5708,22104.0
2023-01-31 10:30:00,92.17,92.27,92.16,92.19,10881.0,83.5889,83.6796,83.5799,83.6071,10881.0
2023-01-31 10:35:00,92.19,92.24,92.14,92.23,13137.0,83.6071,83.6524,83.5617,83.6433,13137.0
2023-01-31 10:40:00,92.21,92.34,92.21,92.3,10810.0,83.6252,83.7431,83.6252,83.7068,10810.0
2023-01-31 10:45:00,92.3,92.48,92.3,92.43,15045.0,83.7068,83.8701,83.7068,83.8247,15045.0
2023-01-31 10:50:00,92.42,92.47,92.34,92.34,6334.0,83.8156,83.861,83.7431,83.7431,6334.0
2023-01-31 10:55:00,92.36,92.4,92.32,92.37,15221.0,83.7612,83.7975,83.725,83.7703,15221.0
2023-01-31 11:00:00,92.37,92.57,92.37,92.5,10042.0,83.7703,83.9517,83.7703,83.8882,10042.0
2023-01-31 11:05:00,92.46,92.5,92.4,92.44,12492.0,83.8519,83.8882,83.7975,83.8338,12492.0
2023-01-31 11:10:00,92.44,92.44,92.28,92.31,9987.0,83.8338,83.8338,83.6887,83.7159,9987.0
2023-01-31 11:15:00,92.32,92.39,92.29,92.31,10207.0,83.725,83.7884,83.6977,83.7159,10207.0
2023-01-31 11:20:00,92.32,92.35,92.28,92.3,11891.0,83.725,83.7522,83.6887,83.7068,11891.0
2023-01-31 11:25:00,92.3,92.35,92.25,92.26,7179.0,83.7068,83.7522,83.6615,83.6705,7179.0
2023-01-31 11:30:00,92.29,92.38,92.28,92.36,7416.0,83.6977,83.7794,83.6887,83.7612,7416.0
2023-01-31 11:35:00,92.34,92.43,92.32,92.34,7280.0,83.7431,83.8247,83.725,83.7431,7280.0
2023-01-31 11:40:00,92.34,92.49,92.34,92.46,90291.0,83.7431,83.8791,83.7431,83.8519,90291.0
2023-01-31 11:45:00,92.47,92.52,92.42,92.52,36983.0,83.861,83.9063,83.8156,83.9063,36983.0
2023-01-31 11:50:00,92.53,92.61,92.52,92.57,5916.0,83.9154,83.988,83.9063,83.9517,5916.0
2023-01-31 11:55:00,92.58,92.6,92.51,92.52,6510.0,83.9607,83.9789,83.8973,83.9063,6510.0
2023-01-31 12:00:00,92.54,92.57,92.47,92.48,4151.0,83.9245,83.9517,83.861,83.8701,4151.0
2023-01-31 12:05:00,92.49,92.55,92.47,92.53,7681.0,83.8791,83.9335,83.861,83.9154,7681.0
2023-01-31 12:10:00,92.54,92.54,92.42,92.45,8135.0,83.9245,83.9245,83.8156,83.8429,8135.0
2023-01-31 12:15:00,92.44,92.55,92.44,92.55,7369.0,83.8338,83.9335,83.8338,83.9335,7369.0
2023-01-31 12:20:00,92.56,92.57,92.38,92.42,7272.0,83.9426,83.9517,83.7794,83.8156,7272.0
2023-01-31 12:25:00,92.4,92.42,92.35,92.39,5272.0,83.7975,83.8156,83.7522,83.7884,5272.0
2023-01-31 12:30:00,92.36,92.47,92.35,92.47,12977.0,83.7612,83.861,83.7522,83.861,12977.0
2023-01-31 12:35:00,92.47,92.47,92.36,92.45,10380.0,83.861,83.861,83.7612,83.8429,10380.0
2023-01-31 12:40:00,92.43,92.47,92.41,92.41,3276.0,83.8247,83.861,83.8066,83.8066,3276.0
2023-01-31 12:45:00,92.4,92.45,92.4,92.41,3684.0,83.7975,83.8429,83.7975,83.8066,3684.0
2023-01-31 12:50:00,92.45,92.45,92.27,92.28,6328.0,83.8429,83.8429,83.6796,83.6887,6328.0
2023-01-31 12:55:00,92.3,92.32,92.26,92.31,8784.0,83.7068,83.725,83.6705,83.7159,8784.0
2023-01-31 13:00:00,92.32,92.33,92.27,92.29,10741.0,83.725,83.734,83.6796,83.6977,10741.0
2023-01-31 13:05:00,92.33,92.39,92.3,92.3,5107.0,83.734,83.7884,83.7068,83.7068,5107.0
2023-01-31 13:10:00,92.29,92.36,92.29,92.32,4146.0,83.6977,83.7612,83.6977,83.725,4146.0
2023-01-31 13:15:00,92.32,92.35,92.29,92.3,7010.0,83.725,83.7522,83.6977,83.7068,7010.0
2023-01-31 13:20:00,92.31,92.34,92.26,92.29,15382.0,83.7159,83.7431,83.6705,83.6977,15382.0
2023-01-31 13:25:00,92.3,92.35,92.29,92.31,12009.0,83.7068,83.7522,83.6977,83.7159,12009.0
2023-01-31 13:30:00,92.31,92.35,92.31,92.33,7869.0,83.7159,83.7522,83.7159,83.734,7869.0
2023-01-31 13:35:00,92.33,92.46,92.33,92.36,16951.0,83.734,83.8519,83.734,83.7612,16951.0
2023-01-31 13:40:00,92.37,92.4,92.35,92.36,7742.0,83.7703,83.7975,83.7522,83.7612,7742.0
2023-01-31 13:45:00,92.35,92.4,92.33,92.37,7153.0,83.7522,83.7975,83.734,83.7703,7153.0
2023-01-31 13:50:00,92.37,92.45,92.37,92.45,16473.0,83.7703,83.8429,83.7703,83.8429,16473.0
2023-01-31 13:55:00,92.46,92.56,92.46,92.55,14479.0,83.8519,83.9426,83.8519,83.9335,14479.0
2023-01-31 14:00:00,92.56,92.72,92.56,92.68,24713.0,83.9426,84.0877,83.9426,84.0514,24713.0
2023-01-31 14:05:00,92.7,92.81,92.7,92.75,14919.0,84.0696,84.1693,84.0696,84.1149,14919.0
2023-01-31 14:10:00,92.74,92.76,92.72,92.75,8032.0,84.1059,84.124,84.0877,84.1149,8032.0
2023-01-31 14:15:00,92.75,92.79,92.72,92.76,12329.0,84.1149,84.1512,84.0877,84.124,12329.0
2023-01-31 14:20:00,92.76,92.81,92.74,92.8,36972.0,84.124,84.1693,84.1059,84.1603,36972.0
2023-01-31 14:25:00,92.81,92.96,92.78,92.95,24286.0,84.1693,84.3054,84.1421,84.2963,24286.0
2023-01-31 14:30:00,92.96,92.96,92.83,92.93,49945.0,84.3054,84.3054,84.1875,84.2782,49945.0
2023-01-31 14:35:00,92.93,92.94,92.83,92.91,27492.0,84.2782,84.2872,84.1875,84.26,27492.0
2023-01-31 14:40:00,92.91,92.96,92.89,92.94,18373.0,84.26,84.3054,84.2419,84.2872,18373.0
2023-01-31 14:45:00,92.94,92.95,92.79,92.85,32520.0,84.2872,84.2963,84.1512,84.2056,32520.0
2023-01-31 14:50:00,92.85,92.93,92.84,92.89,22973.0,84.2056,84.2782,84.1965,84.2419,22973.0
2023-01-31 14:55:00,92.89,92.9,92.81,92.83,21158.0,84.2419,84.251,84.1693,84.1875,21158.0
2023-01-31 15:00:00,92.84,93.0,92.84,92.93,18222.0,84.1965,84.3416,84.1965,84.2782,18222.0
2023-01-31 15:05:00,92.95,92.96,92.92,92.93,13786.0,84.2963,84.3054,84.2691,84.2782,13786.0
2023-01-31 15:10:00,92.93,92.94,92.84,92.93,21855.0,84.2782,84.2872,84.1965,84.2782,21855.0
2023-01-31 15:15:00,92.94,93.02,92.93,92.96,58248.0,84.2872,84.3598,84.2782,84.3054,58248.0
2023-01-31 15:20:00,92.96,92.97,92.88,92.94,31289.0,84.3054,84.3144,84.2328,84.2872,31289.0
2023-01-31 15:25:00,92.94,93.04,92.93,93.02,54067.0,84.2872,84.3779,84.2782,84.3598,54067.0
2023-01-31 15:30:00,93.02,93.2,93.01,93.2,35544.0,84.3598,84.523,84.3507,84.523,35544.0
2023-01-31 15:35:00,93.2,93.27,93.12,93.27,32269.0,84.523,84.5865,84.4505,84.5865,32269.0
2023-01-31 15:40:00,93.27,93.39,93.27,93.39,34891.0,84.5865,84.6953,84.5865,84.6953,34891.0
2023-01-31 15:45:00,93.38,93.55,93.38,93.5,33344.0,84.6863,84.8404,84.6863,84.7951,33344.0
2023-01-31 15:50:00,93.51,94.13,93.51,93.95,163618.0,84.8042,85.3664,84.8042,85.2032,163618.0
2023-01-31 15:55:00,93.99,94.02,93.87,93.98,272040.0,85.2395,85.2667,85.1306,85.2304,272040.0
2023-02-01 09:30:00,93.18,93.37,93.03,93.22,68491.0,84.5049,84.6772,84.3689,84.5412,68491.0
2023-02-01 09:35:00,93.26,93.43,93.24,93.32,17658.0,84.5774,84.7316,84.5593,84.6319,17658.0
2023-02-01 09:40:00,93.3,93.31,93.19,93.27,12259.0,84.6137,84.6228,84.514,84.5865,12259.0
2023-02-01 09:45:00,93.31,93.36,93.16,93.2,10302.0,84.6228,84.6681,84.4868,84.523,10302.0
2023-02-01 09:50:00,93.18,93.49,93.16,93.44,7236.0,84.5049,84.786,84.4868,84.7407,7236.0
2023-02-01 09:55:00,93.42,93.48,93.26,93.48,9175.0,84.7225,84.777,84.5774,84.777,9175.0
2023-02-01 10:00:00,93.48,93.49,93.14,93.15,20180.0,84.777,84.786,84.4686,84.4777,20180.0
2023-02-01 10:05:00,93.17,93.35,93.17,93.18,9811.0,84.4958,84.6591,84.4958,84.5049,9811.0
2023-02-01 10:10:00,93.2,93.39,93.16,93.31,10903.0,84.523,84.6953,84.4868,84.6228,10903.0
2023-02-01 10:15:00,93.3,93.31,93.03,93.05,21756.0,84.6137,84.6228,84.3689,84.387,21756.0
2023-02-01 10:20:00,93.05,93.16,93.0,93.06,16510.0,84.387,84.4868,84.3416,84.3961,16510.0
2023-02-01 10:25:00,93.07,93.1,92.95,93.01,10500.0,84.4051,84.4323,84.2963,84.3507,10500.0
2023-02-01 10:30:00,93.0,93.16,93.0,93.16,19388.0,84.3416,84.4868,84.3416,84.4868,19388.0
2023-02-01 10:35:00,93.19,93.31,93.13,93.18,9138.0,84.514,84.6228,84.4595,84.5049,9138.0
2023-02-01 10:40:00,93.19,93.3,93.18,93.25,10812.0,84.514,84.6137,84.5049,84.5684,10812.0
2023-02-01 10:45:00,93.26,93.36,93.23,93.27,15299.0,84.5774,84.6681,84.5502,84.5865,15299.0
2023-02-01 10:50:00,93.27,93.34,93.2,93.34,12945.0,84.5865,84.65,84.523,84.65,12945.0
2023-02-01 10:55:00,93.32,93.44,93.27,93.36,7548.0,84.6319,84.7407,84.5865,84.6681,7548.0
2023-02-01 11:00:00,93.38,93.54,93.37,93.51,11480.0,84.6863,84.8314,84.6772,84.8042,11480.0
2023-02-01 11:05:00,93.5,93.61,93.47,93.49,21346.0,84.7951,84.8949,84.7679,84.786,21346.0
2023-02-01 11:10:00,93.48,93.56,93.44,93.5,10173.0,84.777,84.8495,84.7407,84.7951,10173.0
2023-02-01 11:15:00,93.5,93.62,93.46,93.6,17714.0,84.7951,84.9039,84.7588,84.8858,17714.0
2023-02-01 11:20:00,93.61,93.86,93.59,93.85,20866.0,84.8949,85.1216,84.8767,85.1125,20866.0
2023-02-01 11:25:00,93.86,93.93,93.75,93.91,25708.0,85.1216,85.1851,85.0218,85.1669,25708.0
2023-02-01 11:30:00,93.92,93.98,93.84,93.88,23989.0,85.176,85.2304,85.1034,85.1397,23989.0
2023-02-01 11:35:00,93.9,94.0,93.84,94.0,17927.0,85.1579,85.2485,85.1034,85.2485,17927.0
2023-02-01 11:40:00,94.01,94.05,93.88,93.9,12058.0,85.2576,85.2939,85.1397,85.1579,12058.0
2023-02-01 11:45:00,93.89,93.95,93.8,93.81,15598.0,85.1488,85.2032,85.0672,85.0762,15598.0
2023-02-01 11:50:00,93.81,93.89,93.71,93.82,59080.0,85.0762,85.1488,84.9855,85.0853,59080.0
2023-02-01 11:55:00,93.82,93.88,93.68,93.68,7867.0,85.0853,85.1397,84.9583,84.9583,7867.0
2023-02-01 12:00:00,93.67,93.71,93.6,93.65,6923.0,84.9493,84.9855,84.8858,84.9311,6923.0
2023-02-01 12:05:00,93.63,93.68,93.61,93.68,9121.0,84.913,84.9583,84.8949,84.9583,9121.0
2023-02-01 12:10:00,93.69,93.69,93.53,93.57,20994.0,84.9674,84.9674,84.8223,84.8586,20994.0
2023-02-01 12:15:00,93.57,93.6,93.42,93.45,10445.0,84.8586,84.8858,84.7225,84.7498,10445.0
2023-02-01 12:20:00,93.45,93.52,93.4,93.52,11495.0,84.7498,84.8132,84.7044,84.8132,11495.0
2023-02-01 12:25:00,93.52,93.52,93.42,93.42,9465.0,84.8132,84.8132,84.7225,84.7225,9465.0
2023-02-01 12:30:00,93.43,93.5,93.37,93.42,8176.0,84.7316,84.7951,84.6772,84.7225,8176.0
2023-02-01 12:35:00,93.42,93.46,93.34,93.34,13214.0,84.7225,84.7588,84.65,84.65,13214.0
2023-02-01 12:40:00,93.34,93.43,93.34,93.37,9363.0,84.65,84.7316,84.65,84.6772,9363.0
2023-02-01 12:45:00,93.33,93.38,93.27,93.28,6597.0,84.6409,84.6863,84.5865,84.5956,6597.0
2023-02-01 12:50:00,93.27,93.34,93.24,93.26,8945.0,84.5865,84.65,84.5593,84.5774,8945.0
2023-02-01 12:55:00,93.25,93.34,93.22,93.29,8106.0,84.5684,84.65,84.5412,84.6046,8106.0
2023-02-01 13:00:00,93.28,93.31,93.25,93.28,5909.0,84.5956,84.6228,84.5684,84.5956,5909.0
2023-02-01 13:05:00,93.28,93.41,93.27,93.41,10235.0,84.5956,84.7135,84.5865,84.7135,10235.0
2023-02-01 13:10:00,93.39,93.4,93.27,93.36,8630.0,84.6953,84.7044,84.5865,84.6681,8630.0
2023-02-01 13:15:00,93.36,93.4,93.29,93.31,7782.0,84.6681,84.7044,84.6046,84.6228,7782.0
2023-02-01 13:20:00,93.29,93.35,93.27,93.3,8089.0,84.6046,84.6591,84.5865,84.6137,8089.0
2023-02-01 13:25:00,93.31,93.33,93.21,93.31,7776.0,84.6228,84.6409,84.5321,84.6228,7776.0
2023-02-01 13:30:00,93.33,93.36,93.29,93.34,8143.0,84.6409,84.6681,84.6046,84.65,8143.0
2023-02-01 13:35:00,93.37,93.38,93.31,93.38,12153.0,84.6772,84.6863,84.6228,84.6863,12153.0
2023-02-01 13:40:00,93.39,93.51,93.39,93.48,9645.0,84.6953,84.8042,84.6953,84.777,9645.0
2023-02-01 13:45:00,93.49,93.6,93.49,93.6,12817.0,84.786,84.8858,84.786,84.8858,12817.0
2023-02-01 13:50:00,93.58,93.67,93.58,93.63,17220.0,84.8676,84.9493,84.8676,84.913,17220.0
2023-02-01 13:55:00,93.62,93.65,93.49,93.56,21602.0,84.9039,84.9311,84.786,84.8495,21602.0
2023-02-01 14:00:00,93.45,93.53,93.17,93.29,12807.0,84.7498,84.8223,84.4958,84.6046,12807.0
2023-02-01 14:05:00,93.35,93.65,93.33,93.59,17006.0,84.6591,84.9311,84.6409,84.8767,17006.0
2023-02-01 14:10:00,93.58,93.64,93.46,93.46,13136.0,84.8676,84.9221,84.7588,84.7588,13136.0
2023-02-01 14:15:00,93.48,93.59,93.34,93.41,20832.0,84.777,84.8767,84.65,84.7135,20832.0
2023-02-01 14:20:00,93.41,93.45,93.35,93.38,13155.0,84.7135,84.7498,84.6591,84.6863,13155.0
2023-02-01 14:25:00,93.37,93.5,93.36,93.47,19826.0,84.6772,84.7951,84.6681,84.7679,19826.0
2023-02-01 14:30:00,93.48,93.56,93.15,93.27,79686.0,84.777,84.8495,84.4777,84.5865,79686.0
2023-02-01 14:35:00,93.32,94.01,93.26,93.97,30561.0,84.6319,85.2576,84.5774,85.2213,30561.0
2023-02-01 14:40:00,94.03,94.23,93.88,94.12,30889.0,85.2758,85.4571,85.1397,85.3574,30889.0
2023-02-01 14:45:00,94.14,94.34,93.98,94.13,31129.0,85.3755,85.5569,85.2304,85.3664,31129.0
2023-02-01 14:50:00,94.16,94.41,94.16,94.19,12569.0,85.3937,85.6204,85.3937,85.4209,12569.0
2023-02-01 14:55:00,94.21,94.29,94.12,94.21,23446.0,85.439,85.5115,85.3574,85.439,23446.0
2023-02-01 15:00:00,94.25,94.43,94.21,94.43,21650.0,85.4753,85.6385,85.439,85.6385,21650.0
2023-02-01 15:05:00,94.43,94.64,94.39,94.64,27194.0,85.6385,85.829,85.6022,85.829,27194.0
2023-02-01 15:10:00,94.63,94.63,94.38,94.39,24275.0,85.8199,85.8199,85.5932,85.6022,24275.0
2023-02-01 15:15:00,94.4,94.46,94.2,94.46,18854.0,85.6113,85.6657,85.4299,85.6657,18854.0
2023-02-01 15:20:00,94.47,94.51,94.32,94.5,33472.0,85.6748,85.7111,85.5388,85.702,33472.0
2023-02-01 15:25:00,94.5,94.64,94.49,94.63,25146.0,85.702,85.829,85.6929,85.8199,25146.0
2023-02-01 15:30:00,94.63,94.79,94.63,94.76,40719.0,85.8199,85.965,85.8199,85.9378,40719.0
2023-02-01 15:35:00,94.77,95.08,94.77,94.99,43643.0,85.9469,86.228,85.9469,86.1464,43643.0
2023-02-01 15:40:00,94.97,95.2,94.96,95.0,30418.0,86.1282,86.3368,86.1192,86.1554,30418.0
2023-02-01 15:45:00,95.0,95.02,94.69,94.78,52842.0,86.1554,86.1736,85.8743,85.9559,52842.0
2023-02-01 15:50:00,94.77,94.85,94.46,94.56,85094.0,85.9469,86.0194,85.6657,85.7564,85094.0
2023-02-01 15:55:00,94.56,94.73,94.55,94.64,215943.0,85.7564,85.9106,85.7473,85.829,215943.0
2023-02-02 09:30:00,94.65,94.65,93.58,94.06,75982.0,85.838,85.838,84.8676,85.303,75982.0
2023-02-02 09:35:00,94.07,94.17,93.66,93.78,24068.0,85.312,85.4027,84.9402,85.049,24068.0
2023-02-02 09:40:00,93.78,93.86,93.62,93.73,20800.0,85.049,85.1216,84.9039,85.0037,20800.0
2023-02-02 09:45:00,93.67,94.0,93.61,93.96,22118.0,84.9493,85.2485,84.8949,85.2123,22118.0
2023-02-02 09:50:00,93.91,93.99,93.73,93.79,24199.0,85.1669,85.2395,85.0037,85.0581,24199.0
2023-02-02 09:55:00,93.78,94.14,93.76,94.14,12052.0,85.049,85.3755,85.0309,85.3755,12052.0
2023-02-02 10:00:00,94.18,94.48,94.02,94.37,27855.0,85.4118,85.6839,85.2667,85.5841,27855.0
2023-02-02 10:05:00,94.36,94.48,94.25,94.31,13564.0,85.575,85.6839,85.4753,85.5297,13564.0
2023-02-02 10:10:00,94.31,94.31,94.04,94.22,13311.0,85.5297,85.5297,85.2848,85.4481,13311.0
2023-02-02 10:15:00,94.3,94.67,94.3,94.67,17036.0,85.5206,85.8562,85.5206,85.8562,17036.0
2023-02-02 10:20:00,94.7,94.84,94.7,94.76,9195.0,85.8834,86.0103,85.8834,85.9378,9195.0
2023-02-02 10:25:00,94.74,94.94,94.7,94.94,16216.0,85.9197,86.101,85.8834,86.101,16216.0
2023-02-02 10:30:00,94.95,95.39,94.93,95.28,20812.0,86.1101,86.5091,86.092,86.4094,20812.0
2023-02-02 10:35:00,95.27,95.57,95.26,95.55,16425.0,86.4003,86.6724,86.3912,86.6542,16425.0
2023-02-02 10:40:00,95.55,95.58,95.51,95.55,11391.0,86.6542,86.6814,86.618,86.6542,11391.0
2023-02-02 10:45:00,95.57,95.63,95.37,95.46,21749.0,86.6724,86.7268,86.491,86.5726,21749.0
2023-02-02 10:50:00,95.45,95.49,95.32,95.33,31927.0,86.5636,86.5998,86.4457,86.4547,31927.0
2023-02-02 10:55:00,95.32,95.45,95.27,95.44,14166.0,86.4457,86.5636,86.4003,86.5545,14166.0
2023-02-02 11:00:00,95.45,95.48,95.39,95.4,18656.0,86.5636,86.5908,86.5091,86.5182,18656.0
2023-02-02 11:05:00,95.4,95.4,95.3,95.33,11710.0,86.5182,86.5182,86.4275,86.4547,11710.0
2023-02-02 11:10:00,95.31,95.32,95.12,95.12,8159.0,86.4366,86.4457,86.2643,86.2643,8159.0
2023-02-02 11:15:00,95.09,95.32,95.07,95.32,9666.0,86.2371,86.4457,86.2189,86.4457,9666.0
2023-02-02 11:20:00,95.33,95.33,95.17,95.28,12807.0,86.4547,86.4547,86.3096,86.4094,12807.0
2023-02-02 11:25:00,95.26,95.41,95.22,95.22,6905.0,86.3912,86.5273,86.355,86.355,6905.0
2023-02-02 11:30:00,95.22,95.4,95.22,95.38,10250.0,86.355,86.5182,86.355,86.5001,10250.0
2023-02-02 11:35:00,95.39,95.43,95.3,95.35,6810.0,86.5091,86.5454,86.4275,86.4729,6810.0
2023-02-02 11:40:00,95.34,95.47,95.27,95.38,8020.0,86.4638,86.5817,86.4003,86.5001,8020.0
2023-02-02 11:45:00,95.37,95.42,95.34,95.34,11178.0,86.491,86.5363,86.4638,86.4638,11178.0
2023-02-02 11:50:00,95.31,95.36,95.27,95.31,11021.0,86.4366,86.4819,86.4003,86.4366,11021.0
2023-02-02 11:55:00,95.32,95.34,95.24,95.25,8065.0,86.4457,86.4638,86.3731,86.3822,8065.0
2023-02-02 12:00:00,95.25,95.32,95.25,95.28,8494.0,86.3822,86.4457,86.3822,86.4094,8494.0
2023-02-02 12:05:00,95.27,95.33,95.22,95.29,12551.0,86.4003,86.4547,86.355,86.4184,12551.0
2023-02-02 12:10:00,95.28,95.44,95.28,95.4,6591.0,86.4094,86.5545,86.4094,86.5182,6591.0
2023-02-02 12:15:00,95.4,95.4,95.25,95.3,10520.0,86.5182,86.5182,86.3822,86.4275,10520.0
2023-02-02 12:20:00,95.29,95.49,95.27,95.49,7426.0,86.4184,86.5998,86.4003,86.5998,7426.0
2023-02-02 12:25:00,95.49,95.54,95.42,95.42,8584.0,86.5998,86.6452,86.5363,86.5363,8584.0
2023-02-02 12:30:00,95.42,95.54,95.41,95.5,7988.0,86.5363,86.6452,86.5273,86.6089,7988.0
2023-02-02 12:35:00,95.5,95.54,95.39,95.44,7039.0,86.6089,86.6452,86.5091,86.5545,7039.0
2023-02-02 12:40:00,95.44,95.46,95.39,95.43,9125.0,86.5545,86.5726,86.5091,86.5454,9125.0
2023-02-02 12:45:00,95.43,95.43,95.36,95.37,6692.0,86.5454,86.5454,86.4819,86.491,6692.0
2023-02-02 12:50:00,95.38,95.47,95.29,95.47,9394.0,86.5001,86.5817,86.4184,86.5817,9394.0
2023-02-02 12:55:00,95.47,95.48,95.25,95.28,10389.0,86.5817,86.5908,86.3822,86.4094,10389.0
2023-02-02 13:00:00,95.28,95.4,95.28,95.38,4243.0,86.4094,86.5182,86.4094,86.5001,4243.0
2023-02-02 13:05:00,95.38,95.42,95.13,95.14,10702.0,86.5001,86.5363,86.2733,86.2824,10702.0
2023-02-02 13:10:00,95.13,95.16,95.11,95.15,5153.0,86.2733,86.3006,86.2552,86.2915,5153.0
2023-02-02 13:15:00,95.13,95.14,94.96,95.03,10301.0,86.2733,86.2824,86.1192,86.1827,10301.0
2023-02-02 13:20:00,95.03,95.08,94.93,94.93,9916.0,86.1827,86.228,86.092,86.092,9916.0
2023-02-02 13:25:00,94.93,94.94,94.8,94.8,9156.0,86.092,86.101,85.9741,85.9741,9156.0
2023-02-02 13:30:00,94.81,94.87,94.75,94.75,5457.0,85.9831,86.0375,85.9287,85.9287,5457.0
2023-02-02 13:35:00,94.75,94.83,94.7,94.81,9245.0,85.9287,86.0013,85.8834,85.9831,9245.0
2023-02-02 13:40:00,94.84,94.98,94.84,94.93,9304.0,86.0103,86.1373,86.0103,86.092,9304.0
2023-02-02 13:45:00,94.94,95.0,94.91,94.98,11317.0,86.101,86.1554,86.0738,86.1373,11317.0
2023-02-02 13:50:00,94.97,94.97,94.86,94.93,12903.0,86.1282,86.1282,86.0285,86.092,12903.0
2023-02-02 13:55:00,94.95,95.1,94.95,95.09,23467.0,86.1101,86.2461,86.1101,86.2371,23467.0
2023-02-02 14:00:00,95.09,95.1,94.9,94.9,10736.0,86.2371,86.2461,86.0648,86.0648,10736.0
2023-02-02 14:05:00,94.89,94.9,94.77,94.77,10840.0,86.0557,86.0648,85.9469,85.9469,10840.0
2023-02-02 14:10:00,94.77,94.83,94.52,94.52,6597.0,85.9469,86.0013,85.7201,85.7201,6597.0
2023-02-02 14:15:00,94.47,94.53,94.44,94.48,8358.0,85.6748,85.7292,85.6476,85.6839,8358.0
2023-02-02 14:20:00,94.48,94.49,94.4,94.41,7186.0,85.6839,85.6929,85.6113,85.6204,7186.0
2023-02-02 14:25:00,94.37,94.51,94.35,94.46,20367.0,85.5841,85.7111,85.566,85.6657,20367.0
2023-02-02 14:30:00,94.45,94.52,94.21,94.26,11548.0,85.6567,85.7201,85.439,85.4843,11548.0
2023-02-02 14:35:00,94.27,94.4,94.19,94.39,10061.0,85.4934,85.6113,85.4209,85.6022,10061.0
2023-02-02 14:40:00,94.39,94.45,94.33,94.45,10461.0,85.6022,85.6567,85.5478,85.6567,10461.0
2023-02-02 14:45:00,94.44,94.47,94.37,94.46,12971.0,85.6476,85.6748,85.5841,85.6657,12971.0
2023-02-02 14:50:00,94.46,94.52,94.43,94.44,10940.0,85.6657,85.7201,85.6385,85.6476,10940.0
2023-02-02 14:55:00,94.43,94.46,94.35,94.43,15829.0,85.6385,85.6657,85.566,85.6385,15829.0
2023-02-02 15:00:00,94.44,94.53,94.35,94.49,14038.0,85.6476,85.7292,85.566,85.6929,14038.0
2023-02-02 15:05:00,94.52,94.68,94.47,94.51,22135.0,85.7201,85.8652,85.6748,85.7111,22135.0
2023-02-02 15:10:00,94.53,94.58,94.5,94.57,13000.0,85.7292,85.7745,85.702,85.7655,13000.0
2023-02-02 15:15:00,94.58,94.67,94.5,94.65,13451.0,85.7745,85.8562,85.702,85.838,13451.0
2023-02-02 15:20:00,94.64,94.75,94.61,94.71,14408.0,85.829,85.9287,85.8018,85.8924,14408.0
2023-02-02 15:25:00,94.71,94.83,94.68,94.83,13585.0,85.8924,86.0013,85.8652,86.0013,13585.0
2023-02-02 15:30:00,94.83,94.93,94.8,94.81,28696.0,86.0013,86.092,85.9741,85.9831,28696.0
2023-02-02 15:35:00,94.82,94.87,94.68,94.74,19704.0,85.9922,86.0375,85.8652,85.9197,19704.0
2023-02-02 15:40:00,94.75,94.75,94.57,94.69,29196.0,85.9287,85.9287,85.7655,85.8743,29196.0
2023-02-02 15:45:00,94.69,94.8,94.66,94.7,22261.0,85.8743,85.9741,85.8471,85.8834,22261.0
2023-02-02 15:50:00,94.69,94.76,94.52,94.56,51355.0,85.8743,85.9378,85.7201,85.7564,51355.0
2023-02-02 15:55:00,94.54,94.61,94.39,94.54,122979.0,85.7383,85.8018,85.6022,85.7383,122979.0
2023-02-03 09:30:00,93.93,94.09,93.37,93.43,46333.0,85.1851,85.3302,84.6772,84.7316,46333.0
2023-02-03 09:35:00,93.43,93.51,93.18,93.18,11277.0,84.7316,84.8042,84.5049,84.5049,11277.0
2023-02-03 09:40:00,93.18,93.24,92.88,92.88,15342.0,84.5049,84.5593,84.2328,84.2328,15342.0
2023-02-03 09:45:00,92.81,92.88,92.63,92.65,17384.0,84.1693,84.2328,84.0061,84.0242,17384.0
2023-02-03 09:50:00,92.6,92.6,92.05,92.17,24562.0,83.9789,83.9789,83.4801,83.5889,24562.0
2023-02-03 09:55:00,92.14,92.19,91.81,91.97,21771.0,83.5617,83.6071,83.2624,83.4075,21771.0
2023-02-03 10:00:00,91.96,92.01,91.6,91.65,31686.0,83.3985,83.4438,83.072,83.1173,31686.0
2023-02-03 10:05:00,91.64,91.73,91.36,91.59,34725.0,83.1083,83.1899,82.8543,83.0629,34725.0
2023-02-03 10:10:00,91.58,91.82,91.43,91.65,21830.0,83.0539,83.2715,82.9178,83.1173,21830.0
2023-02-03 10:15:00,91.64,91.64,91.43,91.43,28857.0,83.1083,83.1083,82.9178,82.9178,28857.0
2023-02-03 10:20:00,91.4,91.55,91.23,91.3,18888.0,82.8906,83.0266,82.7364,82.7999,18888.0
2023-02-03 10:25:00,91.31,91.31,91.02,91.1,17957.0,82.809,82.809,82.546,82.6185,17957.0
2023-02-03 10:30:00,91.12,91.3,91.11,91.23,21219.0,82.6367,82.7999,82.6276,82.7364,21219.0
2023-02-03 10:35:00,91.24,91.3,91.13,91.22,19787.0,82.7455,82.7999,82.6457,82.7274,19787.0
2023-02-03 10:40:00,91.19,91.37,90.98,91.32,38356.0,82.7002,82.8634,82.5097,82.8181,38356.0
2023-02-03 10:45:00,91.32,91.37,91.1,91.16,13016.0,82.8181,82.8634,82.6185,82.673,13016.0
2023-02-03 10:50:00,91.13,91.18,90.98,91.04,26230.0,82.6457,82.6911,82.5097,82.5641,26230.0
2023-02-03 10:55:00,91.04,91.19,90.99,91.19,16611.0,82.5641,82.7002,82.5188,82.7002,16611.0
2023-02-03 11:00:00,91.2,91.24,91.17,91.2,17736.0,82.7092,82.7455,82.682,82.7092,17736.0
2023-02-03 11:05:00,91.23,91.37,91.19,91.37,18283.0,82.7364,82.8634,82.7002,82.8634,18283.0
2023-02-03 11:10:00,91.41,91.57,91.36,91.55,9701.0,82.8997,83.0448,82.8543,83.0266,9701.0
2023-02-03 11:15:00,91.55,91.6,91.39,91.5,20590.0,83.0266,83.072,82.8815,82.9813,20590.0
2023-02-03 11:20:00,91.51,91.77,91.49,91.67,7576.0,82.9904,83.2262,82.9722,83.1355,7576.0
2023-02-03 11:25:00,91.68,91.8,91.67,91.77,10883.0,83.1445,83.2534,83.1355,83.2262,10883.0
2023-02-03 11:30:00,91.78,91.97,91.77,91.94,13822.0,83.2352,83.4075,83.2262,83.3803,13822.0
2023-02-03 11:35:00,91.96,92.07,91.71,91.73,27967.0,83.3985,83.4982,83.1717,83.1899,27967.0
2023-02-03 11:40:00,91.7,91.88,91.61,91.66,17035.0,83.1627,83.3259,83.0811,83.1264,17035.0
2023-02-03 11:45:00,91.64,91.71,91.42,91.42,24796.0,83.1083,83.1717,82.9087,82.9087,24796.0
2023-02-03 11:50:00,91.4,91.57,91.39,91.44,9198.0,82.8906,83.0448,82.8815,82.9269,9198.0
2023-02-03 11:55:00,91.43,91.48,91.37,91.42,12314.0,82.9178,82.9632,82.8634,82.9087,12314.0
2023-02-03 12:00:00,91.44,91.6,91.44,91.57,17335.0,82.9269,83.072,82.9269,83.0448,17335.0
2023-02-03 12:05:00,91.55,91.61,91.45,91.54,15562.0,83.0266,83.0811,82.936,83.0176,15562.0
2023-02-03 12:10:00,91.55,91.66,91.54,91.62,21239.0,83.0266,83.1264,83.0176,83.0901,21239.0
2023-02-03 12:15:00,91.64,91.73,91.57,91.62,19968.0,83.1083,83.1899,83.0448,83.0901,19968.0
2023-02-03 12:20:00,91.61,91.79,91.58,91.69,10375.0,83.0811,83.2443,83.0539,83.1536,10375.0
2023-02-03 12:25:00,91.69,91.72,91.65,91.7,8142.0,83.1536,83.1808,83.1173,83.1627,8142.0
2023-02-03 12:30:00,91.72,91.91,91.72,91.89,11554.0,83.1808,83.3531,83.1808,83.335,11554.0
2023-02-03 12:35:00,91.94,91.95,91.91,91.93,6846.0,83.3803,83.3894,83.3531,83.3713,6846.0
2023-02-03 12:40:00,91.93,92.02,91.92,92.02,7898.0,83.3713,83.4529,83.3622,83.4529,7898.0
2023-02-03 12:45:00,92.03,92.07,91.9,91.95,8751.0,83.462,83.4982,83.3441,83.3894,8751.0
2023-02-03 12:50:00,91.96,92.02,91.9,91.94,8332.0,83.3985,83.4529,83.3441,83.3803,8332.0
2023-02-03 12:55:00,91.93,91.95,91.67,91.76,14929.0,83.3713,83.3894,83.1355,83.2171,14929.0
2023-02-03 13:00:00,91.74,91.8,91.7,91.71,12266.0,83.199,83.2534,83.1627,83.1717,12266.0
2023-02-03 13:05:00,91.73,91.78,91.62,91.63,44718.0,83.1899,83.2352,83.0901,83.0992,44718.0
2023-02-03 13:10:00,91.64,91.74,91.63,91.7,13310.0,83.1083,83.199,83.0992,83.1627,13310.0
2023-02-03 13:15:00,91.73,91.73,91.59,91.64,9010.0,83.1899,83.1899,83.0629,83.1083,9010.0
2023-02-03 13:20:00,91.64,91.74,91.6,91.62,7083.0,83.1083,83.199,83.072,83.0901,7083.0
2023-02-03 13:25:00,91.64,91.64,91.56,91.6,4470.0,83.1083,83.1083,83.0357,83.072,4470.0
2023-02-03 13:30:00,91.55,91.6,91.45,91.55,9103.0,83.0266,83.072,82.936,83.0266,9103.0
2023-02-03 13:35:00,91.54,91.65,91.52,91.62,29866.0,83.0176,83.1173,82.9994,83.0901,29866.0
2023-02-03 13:40:00,91.62,91.62,91.51,91.54,4237.0,83.0901,83.0901,82.9904,83.0176,4237.0
2023-02-03 13:45:00,91.54,91.73,91.54,91.67,19146.0,83.0176,83.1899,83.0176,83.1355,19146.0
2023-02-03 13:50:00,91.7,91.85,91.69,91.84,14680.0,83.1627,83.2987,83.1536,83.2896,14680.0
2023-02-03 13:55:00,91.84,91.99,91.84,91.99,9897.0,83.2896,83.4257,83.2896,83.4257,9897.0
2023-02-03 14:00:00,92.0,92.18,92.0,92.18,17126.0,83.4347,83.598,83.4347,83.598,17126.0
2023-02-03 14:05:00,92.17,92.25,92.07,92.1,27550.0,83.5889,83.6615,83.4982,83.5254,27550.0
2023-02-03 14:10:00,92.15,92.22,92.05,92.22,5935.0,83.5708,83.6343,83.4801,83.6343,5935.0
2023-02-03 14:15:00,92.23,92.25,92.01,92.04,9035.0,83.6433,83.6615,83.4438,83.471,9035.0
2023-02-03 14:20:00,92.05,92.08,92.0,92.01,6315.0,83.4801,83.5073,83.4347,83.4438,6315.0
2023-02-03 14:25:00,92.0,92.12,91.98,92.12,5119.0,83.4347,83.5436,83.4166,83.5436,5119.0
2023-02-03 14:30:00,92.12,92.15,91.99,92.12,12144.0,83.5436,83.5708,83.4257,83.5436,12144.0
2023-02-03 14:35:00,92.12,92.34,92.11,92.33,10683.0,83.5436,83.7431,83.5345,83.734,10683.0
2023-02-03 14:40:00,92.33,92.33,92.18,92.18,6340.0,83.734,83.734,83.598,83.598,6340.0
2023-02-03 14:45:00,92.17,92.25,92.1,92.25,2873.0,83.5889,83.6615,83.5254,83.6615,2873.0
2023-02-03 14:50:00,92.25,92.28,92.23,92.27,4202.0,83.6615,83.6887,83.6433,83.6796,4202.0
2023-02-03 14:55:00,92.28,92.29,92.08,92.16,10749.0,83.6887,83.6977,83.5073,83.5799,10749.0
2023-02-03 15:00:00,92.14,92.18,92.07,92.16,9842.0,83.5617,83.598,83.4982,83.5799,9842.0
2023-02-03 15:05:00,92.16,92.25,92.07,92.23,10005.0,83.5799,83.6615,83.4982,83.6433,10005.0
2023-02-03 15:10:00,92.22,92.38,92.19,92.35,6622.0,83.6343,83.7794,83.6071,83.7522,6622.0
2023-02-03 15:15:00,92.35,92.51,92.28,92.45,11573.0,83.7522,83.8973,83.6887,83.8429,11573.0
2023-02-03 15:20:00,92.45,92.47,92.3,92.43,12065.0,83.8429,83.861,83.7068,83.8247,12065.0
2023-02-03 15:25:00,92.44,92.5,92.33,92.33,13283.0,83.8338,83.8882,83.734,83.734,13283.0
2023-02-03 15:30:00,92.36,92.53,92.31,92.31,17024.0,83.7612,83.9154,83.7159,83.7159,17024.0
2023-02-03 15:35:00,92.31,92.31,92.14,92.17,21080.0,83.7159,83.7159,83.5617,83.5889,21080.0
2023-02-03 15:40:00,92.16,92.34,92.16,92.2,24676.0,83.5799,83.7431,83.5799,83.6161,24676.0
2023-02-03 15:45:00,92.19,92.25,92.07,92.14,27886.0,83.6071,83.6615,83.4982,83.5617,27886.0
2023-02-03 15:50:00,92.15,92.21,92.09,92.12,68895.0,83.5708,83.6252,83.5164,83.5436,68895.0
2023-02-03 15:55:00,92.12,92.2,92.04,92.1,178539.0,83.5436,83.6161,83.471,83.5254,178539.0
2023-02-06 09:30:00,91.94,92.16,91.94,92.05,89238.0,83.3803,83.5799,83.3803,83.4801,89238.0
2023-02-06 09:35:00,92.04,92.05,91.75,91.92,26412.0,83.471,83.4801,83.208,83.3622,26412.0
2023-02-06 09:40:00,91.91,91.91,91.74,91.8,27929.0,83.3531,83.3531,83.199,83.2534,27929.0
2023-02-06 09:45:00,91.8,92.23,91.8,92.09,14453.0,83.2534,83.6433,83.2534,83.5164,14453.0
2023-02-06 09:50:00,92.08,92.5,92.08,92.47,23329.0,83.5073,83.8882,83.5073,83.861,23329.0
2023-02-06 09:55:00,92.48,92.51,92.31,92.4,24978.0,83.8701,83.8973,83.7159,83.7975,24978.0
2023-02-06 10:00:00,92.4,92.45,92.23,92.24,19024.0,83.7975,83.8429,83.6433,83.6524,19024.0
2023-02-06 10:05:00,92.25,92.26,92.02,92.08,13830.0,83.6615,83.6705,83.4529,83.5073,13830.0
2023-02-06 10:10:00,92.08,92.19,91.98,91.99,10343.0,83.5073,83.6071,83.4166,83.4257,10343.0
2023-02-06 10:15:00,92.0,92.09,91.9,92.09,14794.0,83.4347,83.5164,83.3441,83.5164,14794.0
2023-02-06 10:20:00,92.08,92.12,91.92,91.92,22421.0,83.5073,83.5436,83.3622,83.3622,22421.0
2023-02-06 10:25:00,91.95,92.01,91.81,91.81,22594.0,83.3894,83.4438,83.2624,83.2624,22594.0
2023-02-06 10:30:00,91.77,91.83,91.73,91.78,30072.0,83.2262,83.2806,83.1899,83.2352,30072.0
2023-02-06 10:35:00,91.77,91.9,91.77,91.83,12209.0,83.2262,83.3441,83.2262,83.2806,12209.0
2023-02-06 10:40:00,91.85,92.01,91.83,91.91,12944.0,83.2987,83.4438,83.2806,83.3531,12944.0
2023-02-06 10:45:00,91.89,92.01,91.84,91.88,19047.0,83.335,83.4438,83.2896,83.3259,19047.0
2023-02-06 10:50:00,91.89,92.11,91.88,92.02,13329.0,83.335,83.5345,83.3259,83.4529,13329.0
2023-02-06 10:55:00,92.0,92.07,91.96,91.98,14029.0,83.4347,83.4982,83.3985,83.4166,14029.0
2023-02-06 11:00:00,91.98,92.05,91.97,92.03,8197.0,83.4166,83.4801,83.4075,83.462,8197.0
2023-02-06 11:05:00,92.04,92.11,91.96,91.98,12551.0,83.471,83.5345,83.3985,83.4166,12551.0
2023-02-06 11:10:00,91.96,91.99,91.84,91.84,8359.0,83.3985,83.4257,83.2896,83.2896,8359.0
2023-02-06 11:15:00,91.82,91.91,91.82,91.91,10304.0,83.2715,83.3531,83.2715,83.3531,10304.0
2023-02-06 11:20:00,91.91,92.02,91.91,91.93,10984.0,83.3531,83.4529,83.3531,83.3713,10984.0
2023-02-06 11:25:00,91.93,91.94,91.83,91.84,9919.0,83.3713,83.3803,83.2806,83.2896,9919.0
2023-02-06 11:30:00,91.85,91.89,91.76,91.8,16704.0,83.2987,83.335,83.2171,83.2534,16704.0
2023-02-06 11:35:00,91.79,91.85,91.76,91.78,10001.0,83.2443,83.2987,83.2171,83.2352,10001.0
2023-02-06 11:40:00,91.8,91.84,91.76,91.77,10065.0,83.2534,83.2896,83.2171,83.2262,10065.0
2023-02-06 11:45:00,91.76,91.8,91.75,91.79,14369.0,83.2171,83.2534,83.208,83.2443,14369.0
2023-02-06 11:50:00,91.79,91.83,91.72,91.73,21663.0,83.2443,83.2806,83.1808,83.1899,21663.0
2023-02-06 11:55:00,91.72,91.78,91.63,91.66,30068.0,83.1808,83.2352,83.0992,83.1264,30068.0
2023-02-06 12:00:00,91.66,91.7,91.57,91.64,25317.0,83.1264,83.1627,83.0448,83.1083,25317.0
2023-02-06 12:05:00,91.65,91.74,91.65,91.67,11239.0,83.1173,83.199,83.1173,83.1355,11239.0
2023-02-06 12:10:00,91.66,91.78,91.65,91.75,16824.0,83.1264,83.2352,83.1173,83.208,16824.0
2023-02-06 12:15:00,91.74,91.8,91.73,91.77,14537.0,83.199,83.2534,83.1899,83.2262,14537.0
2023-02-06 12:20:00,91.78,91.84,91.73,91.82,6106.0,83.2352,83.2896,83.1899,83.2715,6106.0
2023-02-06 12:25:00,91.81,91.82,91.65,91.66,4598.0,83.2624,83.2715,83.1173,83.1264,4598.0
2023-02-06 12:30:00,91.67,91.77,91.65,91.68,9557.0,83.1355,83.2262,83.1173,83.1445,9557.0
2023-02-06 12:35:00,91.66,91.7,91.6,91.64,7961.0,83.1264,83.1627,83.072,83.1083,7961.0
2023-02-06 12:40:00,91.64,91.68,91.6,91.64,9656.0,83.1083,83.1445,83.072,83.1083,9656.0
2023-02-06 12:45:00,91.65,91.73,91.65,91.67,7907.0,83.1173,83.1899,83.1173,83.1355,7907.0
2023-02-06 12:50:00,91.66,91.68,91.62,91.67,5956.0,83.1264,83.1445,83.0901,83.1355,5956.0
2023-02-06 12:55:00,91.66,91.74,91.64,91.72,7151.0,83.1264,83.199,83.1083,83.1808,7151.0
2023-02-06 13:00:00,91.73,91.78,91.7,91.75,12916.0,83.1899,83.2352,83.1627,83.208,12916.0
2023-02-06 13:05:00,91.75,91.86,91.75,91.86,6797.0,83.208,83.3078,83.208,83.3078,6797.0
2023-02-06 13:10:00,91.86,91.87,91.78,91.86,10747.0,83.3078,83.3169,83.2352,83.3078,10747.0
2023-02-06 13:15:00,91.85,91.88,91.81,91.84,8268.0,83.2987,83.3259,83.2624,83.2896,8268.0
2023-02-06 13:20:00,91.83,91.87,91.76,91.84,7201.0,83.2806,83.3169,83.2171,83.2896,7201.0
2023-02-06 13:25:00,91.86,91.87,91.76,91.82,12996.0,83.3078,83.3169,83.2171,83.2715,12996.0
2023-02-06 13:30:00,91.81,91.88,91.76,91.86,10275.0,83.2624,83.3259,83.2171,83.3078,10275.0
2023-02-06 13:35:00,91.84,91.89,91.81,91.86,6382.0,83.2896,83.335,83.2624,83.3078,6382.0
2023-02-06 13:40:00,91.86,91.86,91.76,91.84,11540.0,83.3078,83.3078,83.2171,83.2896,11540.0
2023-02-06 13:45:00,91.86,91.86,91.68,91.68,12627.0,83.3078,83.3078,83.1445,83.1445,12627.0
2023-02-06 13:50:00,91.69,91.8,91.68,91.69,13621.0,83.1536,83.2534,83.1445,83.1536,13621.0
2023-02-06 13:55:00,91.69,91.75,91.67,91.67,7037.0,83.1536,83.208,83.1355,83.1355,7037.0
2023-02-06 14:00:00,91.67,91.74,91.65,91.73,7884.0,83.1355,83.199,83.1173,83.1899,7884.0
2023-02-06 14:05:00,91.72,91.81,91.7,91.77,9773.0,83.1808,83.2624,83.1627,83.2262,9773.0
2023-02-06 14:10:00,91.78,91.84,91.74,91.79,7147.0,83.2352,83.2896,83.199,83.2443,7147.0
2023-02-06 14:15:00,91.78,91.99,91.78,91.99,7502.0,83.2352,83.4257,83.2352,83.4257,7502.0
2023-02-06 14:20:00,91.97,92.0,91.93,91.97,8350.0,83.4075,83.4347,83.3713,83.4075,8350.0
2023-02-06 14:25:00,91.96,92.06,91.96,92.06,13633.0,83.3985,83.4892,83.3985,83.4892,13633.0
2023-02-06 14:30:00,92.09,92.12,91.96,91.98,9075.0,83.5164,83.5436,83.3985,83.4166,9075.0
2023-02-06 14:35:00,91.98,92.23,91.98,92.23,18585.0,83.4166,83.6433,83.4166,83.6433,18585.0
2023-02-06 14:40:00,92.22,92.22,92.17,92.18,9916.0,83.6343,83.6343,83.5889,83.598,9916.0
2023-02-06 14:45:00,92.15,92.16,92.07,92.11,10160.0,83.5708,83.5799,83.4982,83.5345,10160.0
2023-02-06 14:50:00,92.08,92.28,92.08,92.28,13113.0,83.5073,83.6887,83.5073,83.6887,13113.0
2023-02-06 14:55:00,92.27,92.33,92.24,92.3,16968.0,83.6796,83.734,83.6524,83.7068,16968.0
2023-02-06 15:00:00,92.32,92.32,92.19,92.22,10010.0,83.725,83.725,83.6071,83.6343,10010.0
2023-02-06 15:05:00,92.21,92.53,92.2,92.51,16791.0,83.6252,83.9154,83.6161,83.8973,16791.0
2023-02-06 15:10:00,92.54,92.56,92.43,92.43,18288.0,83.9245,83.9426,83.8247,83.8247,18288.0
2023-02-06 15:15:00,92.43,92.44,92.26,92.33,19036.0,83.8247,83.8338,83.6705,83.734,19036.0
2023-02-06 15:20:00,92.32,92.41,92.3,92.32,22522.0,83.725,83.8066,83.7068,83.725,22522.0
2023-02-06 15:25:00,92.33,92.35,92.19,92.25,33401.0,83.734,83.7522,83.6071,83.6615,33401.0
2023-02-06 15:30:00,92.27,92.4,92.15,92.37,28617.0,83.6796,83.7975,83.5708,83.7703,28617.0
2023-02-06 15:35:00,92.38,92.58,92.37,92.48,37156.0,83.7794,83.9607,83.7703,83.8701,37156.0
2023-02-06 15:40:00,92.48,92.58,92.42,92.54,41012.0,83.8701,83.9607,83.8156,83.9245,41012.0
2023-02-06 15:45:00,92.53,92.56,92.47,92.5,30969.0,83.9154,83.9426,83.861,83.8882,30969.0
2023-02-06 15:50:00,92.49,92.54,92.39,92.45,52118.0,83.8791,83.9245,83.7884,83.8429,52118.0
2023-02-06 15:55:00,92.44,92.53,92.29,92.52,151373.0,83.8338,83.9154,83.6977,83.9063,151373.0
2023-02-07 09:30:00,92.19,92.19,91.53,91.65,50527.0,83.6071,83.6071,83.0085,83.1173,50527.0
2023-02-07 09:35:00,91.67,91.67,91.46,91.52,35534.0,83.1355,83.1355,82.945,82.9994,35534.0
2023-02-07 09:40:00,91.51,91.61,91.48,91.53,18324.0,82.9904,83.0811,82.9632,83.0085,18324.0
2023-02-07 09:45:00,91.55,91.64,91.45,91.55,28545.0,83.0266,83.1083,82.936,83.0266,28545.0
2023-02-07 09:50:00,91.54,91.56,91.31,91.39,17538.0,83.0176,83.0357,82.809,82.8815,17538.0
2023-02-07 09:55:00,91.4,91.52,91.27,91.47,13252.0,82.8906,82.9994,82.7727,82.9541,13252.0
2023-02-07 10:00:00,91.48,91.63,91.41,91.53,16218.0,82.9632,83.0992,82.8997,83.0085,16218.0
2023-02-07 10:05:00,91.54,91.6,91.27,91.27,17013.0,83.0176,83.072,82.7727,82.7727,17013.0
2023-02-07 10:10:00,91.28,91.28,90.99,91.05,39483.0,82.7818,82.7818,82.5188,82.5732,39483.0
2023-02-07 10:15:00,91.05,91.06,90.87,91.02,51371.0,82.5732,82.5823,82.41,82.546,51371.0
2023-02-07 10:20:00,91.04,91.19,90.99,91.15,12018.0,82.5641,82.7002,82.5188,82.6639,12018.0
2023-02-07 10:25:00,91.15,91.16,91.02,91.04,16274.0,82.6639,82.673,82.546,82.5641,16274.0
2023-02-07 10:30:00,91.02,91.2,90.96,91.2,27344.0,82.546,82.7092,82.4916,82.7092,27344.0
2023-02-07 10:35:00,91.21,91.21,91.0,91.08,12759.0,82.7183,82.7183,82.5278,82.6004,12759.0
2023-02-07 10:40:00,91.08,91.09,90.91,90.98,12429.0,82.6004,82.6095,82.4462,82.5097,12429.0
2023-02-07 10:45:00,90.95,91.03,90.9,90.95,35124.0,82.4825,82.5551,82.4372,82.4825,35124.0
2023-02-07 10:50:00,90.95,91.11,90.93,91.05,24044.0,82.4825,82.6276,82.4644,82.5732,24044.0
2023-02-07 10:55:00,91.06,91.08,90.99,91.02,13872.0,82.5823,82.6004,82.5188,82.546,13872.0
2023-02-07 11:00:00,91.04,91.1,91.0,91.06,13958.0,82.5641,82.6185,82.5278,82.5823,13958.0
2023-02-07 11:05:00,91.04,91.22,91.04,91.18,22865.0,82.5641,82.7274,82.5641,82.6911,22865.0
2023-02-07 11:10:00,91.16,91.31,91.14,91.26,16606.0,82.673,82.809,82.6548,82.7636,16606.0
2023-02-07 11:15:00,91.27,91.34,91.24,91.33,15458.0,82.7727,82.8362,82.7455,82.8271,15458.0
2023-02-07 11:20:00,91.35,91.39,91.3,91.34,10154.0,82.8453,82.8815,82.7999,82.8362,10154.0
2023-02-07 11:25:00,91.34,91.34,91.24,91.25,17714.0,82.8362,82.8362,82.7455,82.7546,17714.0
2023-02-07 11:30:00,91.26,91.3,91.19,91.29,15834.0,82.7636,82.7999,82.7002,82.7908,15834.0
2023-02-07 11:35:00,91.29,91.32,91.24,91.28,10775.0,82.7908,82.8181,82.7455,82.7818,10775.0
2023-02-07 11:40:00,91.26,91.32,91.25,91.28,9102.0,82.7636,82.8181,82.7546,82.7818,9102.0
2023-02-07 11:45:00,91.29,91.34,91.24,91.32,15561.0,82.7908,82.8362,82.7455,82.8181,15561.0
2023-02-07 11:50:00,91.33,91.34,91.15,91.16,31518.0,82.8271,82.8362,82.6639,82.673,31518.0
2023-02-07 11:55:00,91.15,91.22,91.04,91.1,54295.0,82.6639,82.7274,82.5641,82.6185,54295.0
2023-02-07 12:00:00,91.1,91.18,91.08,91.13,40710.0,82.6185,82.6911,82.6004,82.6457,40710.0
2023-02-07 12:05:00,91.13,91.39,91.11,91.31,37726.0,82.6457,82.8815,82.6276,82.809,37726.0
2023-02-07 12:10:00,91.31,91.35,91.19,91.28,15535.0,82.809,82.8453,82.7002,82.7818,15535.0
2023-02-07 12:15:00,91.27,91.38,91.25,91.36,54364.0,82.7727,82.8725,82.7546,82.8543,54364.0
2023-02-07 12:20:00,91.37,91.67,91.36,91.64,9114.0,82.8634,83.1355,82.8543,83.1083,9114.0
2023-02-07 12:25:00,91.66,91.72,91.57,91.68,8261.0,83.1264,83.1808,83.0448,83.1445,8261.0
2023-02-07 12:30:00,91.68,91.78,91.63,91.63,8683.0,83.1445,83.2352,83.0992,83.0992,8683.0
2023-02-07 12:35:00,91.59,91.64,91.55,91.63,9794.0,83.0629,83.1083,83.0266,83.0992,9794.0
2023-02-07 12:40:00,91.63,91.98,91.63,91.81,21649.0,83.0992,83.4166,83.0992,83.2624,21649.0
2023-02-07 12:45:00,91.88,92.16,91.88,92.15,23499.0,83.3259,83.5799,83.3259,83.5708,23499.0
2023-02-07 12:50:00,92.16,92.17,91.97,92.03,21346.0,83.5799,83.5889,83.4075,83.462,21346.0
2023-02-07 12:55:00,92.07,92.2,91.95,91.98,15924.0,83.4982,83.6161,83.3894,83.4166,15924.0
2023-02-07 13:00:00,91.98,92.11,91.91,91.91,37862.0,83.4166,83.5345,83.3531,83.3531,37862.0
2023-02-07 13:05:00,91.92,92.08,91.89,92.0,27399.0,83.3622,83.5073,83.335,83.4347,27399.0
2023-02-07 13:10:00,92.01,92.05,91.78,91.78,16030.0,83.4438,83.4801,83.2352,83.2352,16030.0
2023-02-07 13:15:00,91.75,91.8,91.49,91.8,26855.0,83.208,83.2534,82.9722,83.2534,26855.0
2023-02-07 13:20:00,91.77,91.77,91.52,91.56,10533.0,83.2262,83.2262,82.9994,83.0357,10533.0
2023-02-07 13:25:00,91.55,91.55,91.16,91.16,26022.0,83.0266,83.0266,82.673,82.673,26022.0
2023-02-07 13:30:00,91.11,91.11,90.8,90.8,21200.0,82.6276,82.6276,82.3465,82.3465,21200.0
2023-02-07 13:35:00,90.77,90.89,90.71,90.84,21783.0,82.3193,82.4281,82.2648,82.3827,21783.0
2023-02-07 13:40:00,90.87,91.01,90.83,90.86,64320.0,82.41,82.5369,82.3737,82.4009,64320.0
2023-02-07 13:45:00,90.85,90.9,90.68,90.72,17942.0,82.3918,82.4372,82.2376,82.2739,17942.0
2023-02-07 13:50:00,90.72,91.0,90.71,91.0,17538.0,82.2739,82.5278,82.2648,82.5278,17538.0
2023-02-07 13:55:00,91.02,91.08,90.98,91.05,10093.0,82.546,82.6004,82.5097,82.5732,10093.0
2023-02-07 14:00:00,91.1,91.27,91.1,91.19,9957.0,82.6185,82.7727,82.6185,82.7002,9957.0
2023-02-07 14:05:00,91.2,91.56,91.16,91.53,10172.0,82.7092,83.0357,82.673,83.0085,10172.0
2023-02-07 14:10:00,91.54,91.69,91.54,91.58,9784.0,83.0176,83.1536,83.0176,83.0539,9784.0
2023-02-07 14:15:00,91.59,91.67,91.53,91.6,9106.0,83.0629,83.1355,83.0085,83.072,9106.0
2023-02-07 14:20:00,91.59,91.59,91.39,91.58,10345.0,83.0629,83.0629,82.8815,83.0539,10345.0
2023-02-07 14:25:00,91.56,91.68,91.41,91.41,8638.0,83.0357,83.1445,82.8997,82.8997,8638.0
2023-02-07 14:30:00,91.41,91.71,91.38,91.68,29943.0,82.8997,83.1717,82.8725,83.1445,29943.0
2023-02-07 14:35:00,91.67,91.68,91.55,91.59,8433.0,83.1355,83.1445,83.0266,83.0629,8433.0
2023-02-07 14:40:00,91.53,91.63,91.47,91.52,10557.0,83.0085,83.0992,82.9541,82.9994,10557.0
2023-02-07 14:45:00,91.53,91.62,91.51,91.55,32250.0,83.0085,83.0901,82.9904,83.0266,32250.0
2023-02-07 14:50:00,91.55,91.69,91.54,91.65,12436.0,83.0266,83.1536,83.0176,83.1173,12436.0
2023-02-07 14:55:00,91.63,91.82,91.62,91.81,11942.0,83.0992,83.2715,83.0901,83.2624,11942.0
2023-02-07 15:00:00,91.81,92.04,91.76,91.76,16221.0,83.2624,83.471,83.2171,83.2171,16221.0
2023-02-07 15:05:00,91.77,91.83,91.65,91.71,26502.0,83.2262,83.2806,83.1173,83.1717,26502.0
2023-02-07 15:10:00,91.72,91.79,91.69,91.69,42500.0,83.1808,83.2443,83.1536,83.1536,42500.0
2023-02-07 15:15:00,91.69,91.91,91.69,91.83,40293.0,83.1536,83.3531,83.1536,83.2806,40293.0
2023-02-07 15:20:00,91.85,91.99,91.84,91.86,16728.0,83.2987,83.4257,83.2896,83.3078,16728.0
2023-02-07 15:25:00,91.86,91.99,91.77,91.95,19595.0,83.3078,83.4257,83.2262,83.3894,19595.0
2023-02-07 15:30:00,91.95,92.06,91.85,91.97,19784.0,83.3894,83.4892,83.2987,83.4075,19784.0
2023-02-07 15:35:00,91.98,92.07,91.92,92.06,35183.0,83.4166,83.4982,83.3622,83.4892,35183.0
2023-02-07 15:40:00,92.06,92.13,92.04,92.12,45955.0,83.4892,83.5526,83.471,83.5436,45955.0
2023-02-07 15:45:00,92.13,92.25,92.07,92.25,50158.0,83.5526,83.6615,83.4982,83.6615,50158.0
2023-02-07 15:50:00,92.26,92.53,92.26,92.48,87622.0,83.6705,83.9154,83.6705,83.8701,87622.0
2023-02-07 15:55:00,92.48,92.49,92.24,92.27,174228.0,83.8701,83.8791,83.6524,83.6796,174228.0
2023-02-08 09:30:00,91.77,91.77,91.11,91.11,39482.0,83.2262,83.2262,82.6276,82.6276,39482.0
2023-02-08 09:35:00,91.13,91.19,91.0,91.13,15112.0,82.6457,82.7002,82.5278,82.6457,15112.0
2023-02-08 09:40:00,91.09,91.24,91.06,91.12,14572.0,82.6095,82.7455,82.5823,82.6367,14572.0
2023-02-08 09:45:00,91.1,91.24,91.03,91.18,20156.0,82.6185,82.7455,82.5551,82.6911,20156.0
2023-02-08 09:50:00,91.14,91.25,91.03,91.23,19368.0,82.6548,82.7546,82.5551,82.7364,19368.0
2023-02-08 09:55:00,91.24,91.3,91.2,91.27,14364.0,82.7455,82.7999,82.7092,82.7727,14364.0
2023-02-08 10:00:00,91.25,91.27,91.11,91.23,27424.0,82.7546,82.7727,82.6276,82.7364,27424.0
2023-02-08 10:05:00,91.2,91.22,90.91,90.99,29499.0,82.7092,82.7274,82.4462,82.5188,29499.0
2023-02-08 10:10:00,90.98,91.1,90.91,91.02,18924.0,82.5097,82.6185,82.4462,82.546,18924.0
2023-02-08 10:15:00,91.03,91.06,90.93,91.0,17951.0,82.5551,82.5823,82.4644,82.5278,17951.0
2023-02-08 10:20:00,90.98,91.07,90.89,91.04,19188.0,82.5097,82.5913,82.4281,82.5641,19188.0
2023-02-08 10:25:00,91.03,91.13,91.0,91.05,10371.0,82.5551,82.6457,82.5278,82.5732,10371.0
2023-02-08 10:30:00,91.04,91.21,91.03,91.08,17365.0,82.5641,82.7183,82.5551,82.6004,17365.0
2023-02-08 10:35:00,91.07,91.19,91.04,91.14,28899.0,82.5913,82.7002,82.5641,82.6548,28899.0
2023-02-08 10:40:00,91.12,91.13,91.04,91.06,13197.0,82.6367,82.6457,82.5641,82.5823,13197.0
2023-02-08 10:45:00,91.06,91.1,90.94,90.97,15541.0,82.5823,82.6185,82.4734,82.5006,15541.0
2023-02-08 10:50:00,90.98,91.03,90.81,90.81,29885.0,82.5097,82.5551,82.3555,82.3555,29885.0
2023-02-08 10:55:00,90.81,90.88,90.78,90.87,16695.0,82.3555,82.419,82.3283,82.41,16695.0
2023-02-08 11:00:00,90.87,91.0,90.82,90.91,19295.0,82.41,82.5278,82.3646,82.4462,19295.0
2023-02-08 11:05:00,90.9,90.91,90.81,90.91,12389.0,82.4372,82.4462,82.3555,82.4462,12389.0
2023-02-08 11:10:00,90.91,90.94,90.8,90.9,9149.0,82.4462,82.4734,82.3465,82.4372,9149.0
2023-02-08 11:15:00,90.9,91.05,90.88,90.94,18544.0,82.4372,82.5732,82.419,82.4734,18544.0
2023-02-08 11:20:00,90.92,90.96,90.78,90.81,8889.0,82.4553,82.4916,82.3283,82.3555,8889.0
2023-02-08 11:25:00,90.77,90.82,90.55,90.58,18503.0,82.3193,82.3646,82.1197,82.147,18503.0
2023-02-08 11:30:00,90.56,90.6,90.5,90.53,11229.0,82.1288,82.1651,82.0744,82.1016,11229.0
2023-02-08 11:35:00,90.53,90.62,90.5,90.62,15201.0,82.1016,82.1832,82.0744,82.1832,15201.0
2023-02-08 11:40:00,90.62,90.62,90.44,90.46,10987.0,82.1832,82.1832,82.02,82.0381,10987.0
2023-02-08 11:45:00,90.47,90.53,90.42,90.42,12011.0,82.0472,82.1016,82.0018,82.0018,12011.0
2023-02-08 11:50:00,90.42,90.57,90.42,90.47,34145.0,82.0018,82.1379,82.0018,82.0472,34145.0
2023-02-08 11:55:00,90.47,90.6,90.44,90.6,12147.0,82.0472,82.1651,82.02,82.1651,12147.0
2023-02-08 12:00:00,90.59,90.66,90.53,90.53,6778.0,82.156,82.2195,82.1016,82.1016,6778.0
2023-02-08 12:05:00,90.52,90.59,90.46,90.55,8551.0,82.0925,82.156,82.0381,82.1197,8551.0
2023-02-08 12:10:00,90.55,90.55,90.28,90.32,9928.0,82.1197,82.1197,81.8749,81.9112,9928.0
2023-02-08 12:15:00,90.28,90.39,90.24,90.35,11787.0,81.8749,81.9746,81.8386,81.9384,11787.0
2023-02-08 12:20:00,90.33,90.41,90.32,90.34,16373.0,81.9202,81.9928,81.9112,81.9293,16373.0
2023-02-08 12:25:00,90.33,90.33,90.19,90.21,18959.0,81.9202,81.9202,81.7933,81.8114,18959.0
2023-02-08 12:30:00,90.21,90.22,90.05,90.06,19730.0,81.8114,81.8205,81.6663,81.6754,19730.0
2023-02-08 12:35:00,90.06,90.15,90.01,90.03,19587.0,81.6754,81.757,81.63,81.6482,19587.0
2023-02-08 12:40:00,90.03,90.09,90.02,90.07,15749.0,81.6482,81.7026,81.6391,81.6844,15749.0
2023-02-08 12:45:00,90.08,90.44,90.07,90.42,15050.0,81.6935,82.02,81.6844,82.0018,15050.0
2023-02-08 12:50:00,90.47,90.47,90.37,90.39,9521.0,82.0472,82.0472,81.9565,81.9746,9521.0
2023-02-08 12:55:00,90.4,90.46,90.37,90.44,13268.0,81.9837,82.0381,81.9565,82.02,13268.0
2023-02-08 13:00:00,90.46,90.5,90.44,90.48,12394.0,82.0381,82.0744,82.02,82.0563,12394.0
2023-02-08 13:05:00,90.46,90.53,90.4,90.43,8861.0,82.0381,82.1016,81.9837,82.0109,8861.0
2023-02-08 13:10:00,90.43,90.51,90.41,90.45,6946.0,82.0109,82.0835,81.9928,82.0291,6946.0
2023-02-08 13:15:00,90.45,90.49,90.42,90.45,8635.0,82.0291,82.0653,82.0018,82.0291,8635.0
2023-02-08 13:20:00,90.46,90.49,90.44,90.48,10514.0,82.0381,82.0653,82.02,82.0563,10514.0
2023-02-08 13:25:00,90.49,90.53,90.38,90.39,9602.0,82.0653,82.1016,81.9656,81.9746,9602.0
2023-02-08 13:30:00,90.38,90.44,90.33,90.4,26225.0,81.9656,82.02,81.9202,81.9837,26225.0
2023-02-08 13:35:00,90.35,90.48,90.35,90.43,13724.0,81.9384,82.0563,81.9384,82.0109,13724.0
2023-02-08 13:40:00,90.42,90.49,90.4,90.46,13203.0,82.0018,82.0653,81.9837,82.0381,13203.0
2023-02-08 13:45:00,90.45,90.51,90.43,90.5,13535.0,82.0291,82.0835,82.0109,82.0744,13535.0
2023-02-08 13:50:00,90.49,90.59,90.45,90.56,8714.0,82.0653,82.156,82.0291,82.1288,8714.0
2023-02-08 13:55:00,90.56,90.6,90.52,90.58,54516.0,82.1288,82.1651,82.0925,82.147,54516.0
2023-02-08 14:00:00,90.55,90.62,90.54,90.54,18024.0,82.1197,82.1832,82.1107,82.1107,18024.0
2023-02-08 14:05:00,90.54,90.57,90.48,90.52,16106.0,82.1107,82.1379,82.0563,82.0925,16106.0
2023-02-08 14:10:00,90.53,90.68,90.49,90.63,8249.0,82.1016,82.2376,82.0653,82.1923,8249.0
2023-02-08 14:15:00,90.62,90.72,90.59,90.72,11455.0,82.1832,82.2739,82.156,82.2739,11455.0
2023-02-08 14:20:00,90.71,90.72,90.64,90.68,9902.0,82.2648,82.2739,82.2014,82.2376,9902.0
2023-02-08 14:25:00,90.67,90.68,90.49,90.5,7551.0,82.2286,82.2376,82.0653,82.0744,7551.0
2023-02-08 14:30:00,90.49,90.5,90.38,90.44,11421.0,82.0653,82.0744,81.9656,82.02,11421.0
2023-02-08 14:35:00,90.44,90.51,90.43,90.49,8849.0,82.02,82.0835,82.0109,82.0653,8849.0
2023-02-08 14:40:00,90.49,90.52,90.33,90.37,10885.0,82.0653,82.0925,81.9202,81.9565,10885.0
2023-02-08 14:45:00,90.37,90.39,90.3,90.38,45683.0,81.9565,81.9746,81.893,81.9656,45683.0
2023-02-08 14:50:00,90.36,90.41,90.33,90.41,14355.0,81.9474,81.9928,81.9202,81.9928,14355.0
2023-02-08 14:55:00,90.4,90.53,90.35,90.48,12756.0,81.9837,82.1016,81.9384,82.0563,12756.0
2023-02-08 15:00:00,90.45,90.51,90.27,90.29,20842.0,82.0291,82.0835,81.8658,81.8839,20842.0
2023-02-08 15:05:00,90.28,90.36,90.21,90.34,14498.0,81.8749,81.9474,81.8114,81.9293,14498.0
2023-02-08 15:10:00,90.34,90.35,90.11,90.16,18006.0,81.9293,81.9384,81.7207,81.7661,18006.0
2023-02-08 15:15:00,90.16,90.25,90.15,90.16,23109.0,81.7661,81.8477,81.757,81.7661,23109.0
2023-02-08 15:20:00,90.17,90.31,90.16,90.23,19182.0,81.7751,81.9021,81.7661,81.8295,19182.0
2023-02-08 15:25:00,90.23,90.23,90.11,90.16,20761.0,81.8295,81.8295,81.7207,81.7661,20761.0
2023-02-08 15:30:00,90.15,90.2,90.04,90.06,27611.0,81.757,81.8023,81.6572,81.6754,27611.0
2023-02-08 15:35:00,90.06,90.23,90.06,90.21,23593.0,81.6754,81.8295,81.6754,81.8114,23593.0
2023-02-08 15:40:00,90.2,90.33,90.18,90.25,25925.0,81.8023,81.9202,81.7842,81.8477,25925.0
2023-02-08 15:45:00,90.25,90.29,90.17,90.26,59294.0,81.8477,81.8839,81.7751,81.8567,59294.0
2023-02-08 15:50:00,90.25,90.31,90.15,90.24,114739.0,81.8477,81.9021,81.757,81.8386,114739.0
2023-02-08 15:55:00,90.25,90.47,90.25,90.4,295049.0,81.8477,82.0472,81.8477,81.9837,295049.0
2023-02-09 09:30:00,89.81,90.21,89.6,90.04,42279.0,82.2127,82.5788,82.0204,82.4232,42279.0
2023-02-09 09:35:00,90.08,90.24,89.97,90.02,32911.0,82.4598,82.6063,82.3591,82.4049,32911.0
2023-02-09 09:40:00,90.01,90.13,89.95,90.04,24424.0,82.3958,82.5056,82.3408,82.4232,24424.0
2023-02-09 09:45:00,89.99,90.08,89.87,90.03,15603.0,82.3775,82.4598,82.2676,82.4141,15603.0
2023-02-09 09:50:00,90.04,90.15,89.97,90.04,13947.0,82.4232,82.5239,82.3591,82.4232,13947.0
2023-02-09 09:55:00,90.04,90.05,89.84,89.96,40369.0,82.4232,82.4324,82.2401,82.35,40369.0
2023-02-09 10:00:00,89.94,90.0,89.79,89.92,24436.0,82.3317,82.3866,82.1944,82.3134,24436.0
2023-02-09 10:05:00,89.92,89.96,89.82,89.86,31519.0,82.3134,82.35,82.2218,82.2584,31519.0
2023-02-09 10:10:00,89.81,89.85,89.54,89.55,16004.0,82.2127,82.2493,81.9655,81.9747,16004.0
2023-02-09 10:15:00,89.54,89.55,89.3,89.45,17985.0,81.9655,81.9747,81.7458,81.8831,17985.0
2023-02-09 10:20:00,89.44,89.47,89.27,89.32,20250.0,81.874,81.9014,81.7184,81.7641,20250.0
2023-02-09 10:25:00,89.31,89.36,89.18,89.26,33341.0,81.755,81.8007,81.636,81.7092,33341.0
2023-02-09 10:30:00,89.28,89.41,89.23,89.4,54115.0,81.7275,81.8465,81.6817,81.8374,54115.0
2023-02-09 10:35:00,89.41,89.46,89.33,89.39,39708.0,81.8465,81.8923,81.7733,81.8282,39708.0
2023-02-09 10:40:00,89.39,89.46,89.33,89.4,10360.0,81.8282,81.8923,81.7733,81.8374,10360.0
2023-02-09 10:45:00,89.4,89.5,89.4,89.44,12582.0,81.8374,81.9289,81.8374,81.874,12582.0
2023-02-09 10:50:00,89.45,89.55,89.35,89.45,10788.0,81.8831,81.9747,81.7916,81.8831,10788.0
2023-02-09 10:55:00,89.45,89.5,89.41,89.5,10949.0,81.8831,81.9289,81.8465,81.9289,10949.0
2023-02-09 11:00:00,89.51,89.65,89.47,89.54,12402.0,81.9381,82.0662,81.9014,81.9655,12402.0
2023-02-09 11:05:00,89.51,89.52,89.43,89.43,7094.0,81.9381,81.9472,81.8648,81.8648,7094.0
2023-02-09 11:10:00,89.42,89.45,89.34,89.34,8445.0,81.8557,81.8831,81.7824,81.7824,8445.0
2023-02-09 11:15:00,89.34,89.38,89.26,89.26,18084.0,81.7824,81.8191,81.7092,81.7092,18084.0
2023-02-09 11:20:00,89.26,89.28,89.19,89.23,16391.0,81.7092,81.7275,81.6451,81.6817,16391.0
2023-02-09 11:25:00,89.26,89.32,89.21,89.28,12943.0,81.7092,81.7641,81.6634,81.7275,12943.0
2023-02-09 11:30:00,89.25,89.28,89.13,89.21,18892.0,81.7001,81.7275,81.5902,81.6634,18892.0
2023-02-09 11:35:00,89.23,89.23,89.11,89.22,7255.0,81.6817,81.6817,81.5719,81.6726,7255.0
2023-02-09 11:40:00,89.22,89.22,89.07,89.08,6601.0,81.6726,81.6726,81.5353,81.5444,6601.0
2023-02-09 11:45:00,89.09,89.1,88.92,88.98,10684.0,81.5536,81.5627,81.398,81.4529,10684.0
2023-02-09 11:50:00,88.97,89.14,88.97,89.11,7565.0,81.4437,81.5994,81.4437,81.5719,7565.0
2023-02-09 11:55:00,89.1,89.1,88.98,89.04,22342.0,81.5627,81.5627,81.4529,81.5078,22342.0
2023-02-09 12:00:00,89.07,89.17,89.07,89.08,9488.0,81.5353,81.6268,81.5353,81.5444,9488.0
2023-02-09 12:05:00,89.09,89.19,89.09,89.14,7134.0,81.5536,81.6451,81.5536,81.5994,7134.0
2023-02-09 12:10:00,89.15,89.25,89.13,89.25,4007.0,81.6085,81.7001,81.5902,81.7001,4007.0
2023-02-09 12:15:00,89.24,89.33,89.21,89.27,9187.0,81.6909,81.7733,81.6634,81.7184,9187.0
2023-02-09 12:20:00,89.3,89.33,89.24,89.33,9659.0,81.7458,81.7733,81.6909,81.7733,9659.0
2023-02-09 12:25:00,89.32,89.33,89.2,89.2,7364.0,81.7641,81.7733,81.6543,81.6543,7364.0
2023-02-09 12:30:00,89.18,89.21,89.04,89.05,7233.0,81.636,81.6634,81.5078,81.517,7233.0
2023-02-09 12:35:00,89.07,89.1,89.01,89.06,5582.0,81.5353,81.5627,81.4804,81.5261,5582.0
2023-02-09 12:40:00,89.04,89.09,88.97,88.97,9366.0,81.5078,81.5536,81.4437,81.4437,9366.0
2023-02-09 12:45:00,88.95,88.95,88.84,88.85,17893.0,81.4254,81.4254,81.3247,81.3339,17893.0
2023-02-09 12:50:00,88.85,88.91,88.81,88.82,5442.0,81.3339,81.3888,81.2973,81.3064,5442.0
2023-02-09 12:55:00,88.83,88.9,88.79,88.8,5822.0,81.3156,81.3797,81.279,81.2881,5822.0
2023-02-09 13:00:00,88.79,88.86,88.71,88.78,13565.0,81.279,81.343,81.2057,81.2698,13565.0
2023-02-09 13:05:00,88.8,88.89,88.8,88.84,33666.0,81.2881,81.3705,81.2881,81.3247,33666.0
2023-02-09 13:10:00,88.86,88.97,88.85,88.97,2450.0,81.343,81.4437,81.3339,81.4437,2450.0
2023-02-09 13:15:00,88.97,88.97,88.88,88.92,7043.0,81.4437,81.4437,81.3614,81.398,7043.0
2023-02-09 13:20:00,88.94,88.95,88.85,88.87,5431.0,81.4163,81.4254,81.3339,81.3522,5431.0
2023-02-09 13:25:00,88.87,88.96,88.8,88.81,5287.0,81.3522,81.4346,81.2881,81.2973,5287.0
2023-02-09 13:30:00,88.79,88.92,88.76,88.84,4657.0,81.279,81.398,81.2515,81.3247,4657.0
2023-02-09 13:35:00,88.85,88.85,88.65,88.71,7203.0,81.3339,81.3339,81.1508,81.2057,7203.0
2023-02-09 13:40:00,88.72,88.72,88.61,88.62,4654.0,81.2149,81.2149,81.1142,81.1233,4654.0
2023-02-09 13:45:00,88.61,88.68,88.59,88.65,11850.0,81.1142,81.1783,81.0959,81.1508,11850.0
2023-02-09 13:50:00,88.68,88.7,88.64,88.67,4006.0,81.1783,81.1966,81.1417,81.1691,4006.0
2023-02-09 13:55:00,88.67,88.69,88.62,88.65,5697.0,81.1691,81.1874,81.1233,81.1508,5697.0
2023-02-09 14:00:00,88.65,88.7,88.57,88.58,21034.0,81.1508,81.1966,81.0776,81.0867,21034.0
2023-02-09 14:05:00,88.57,88.68,88.56,88.67,9561.0,81.0776,81.1783,81.0684,81.1691,9561.0
2023-02-09 14:10:00,88.69,88.69,88.53,88.59,16899.0,81.1874,81.1874,81.041,81.0959,16899.0
2023-02-09 14:15:00,88.59,88.6,88.45,88.51,15144.0,81.0959,81.105,80.9677,81.0227,15144.0
2023-02-09 14:20:00,88.52,88.59,88.51,88.56,10665.0,81.0318,81.0959,81.0227,81.0684,10665.0
2023-02-09 14:25:00,88.54,88.56,88.52,88.53,4181.0,81.0501,81.0684,81.0318,81.041,4181.0
2023-02-09 14:30:00,88.55,88.64,88.54,88.64,11212.0,81.0593,81.1417,81.0501,81.1417,11212.0
2023-02-09 14:35:00,88.64,88.76,88.61,88.74,10816.0,81.1417,81.2515,81.1142,81.2332,10816.0
2023-02-09 14:40:00,88.74,88.79,88.71,88.76,4083.0,81.2332,81.279,81.2057,81.2515,4083.0
2023-02-09 14:45:00,88.79,88.96,88.79,88.95,7322.0,81.279,81.4346,81.279,81.4254,7322.0
2023-02-09 14:50:00,88.95,88.95,88.73,88.76,9411.0,81.4254,81.4254,81.224,81.2515,9411.0
2023-02-09 14:55:00,88.73,88.85,88.71,88.85,6561.0,81.224,81.3339,81.2057,81.3339,6561.0
2023-02-09 15:00:00,88.84,88.84,88.65,88.67,10888.0,81.3247,81.3247,81.1508,81.1691,10888.0
2023-02-09 15:05:00,88.64,88.65,88.57,88.57,16898.0,81.1417,81.1508,81.0776,81.0776,16898.0
2023-02-09 15:10:00,88.56,88.59,88.46,88.54,17972.0,81.0684,81.0959,80.9769,81.0501,17972.0
2023-02-09 15:15:00,88.54,88.54,88.35,88.36,14400.0,81.0501,81.0501,80.8762,80.8853,14400.0
2023-02-09 15:20:00,88.34,88.43,88.3,88.33,15311.0,80.867,80.9494,80.8304,80.8579,15311.0
2023-02-09 15:25:00,88.31,88.31,88.13,88.2,24956.0,80.8396,80.8396,80.6748,80.7389,24956.0
2023-02-09 15:30:00,88.2,88.28,88.15,88.24,17614.0,80.7389,80.8121,80.6931,80.7755,17614.0
2023-02-09 15:35:00,88.25,88.36,88.18,88.36,23579.0,80.7846,80.8853,80.7206,80.8853,23579.0
2023-02-09 15:40:00,88.34,88.46,88.27,88.46,28045.0,80.867,80.9769,80.803,80.9769,28045.0
2023-02-09 15:45:00,88.48,88.7,88.47,88.66,145227.0,80.9952,81.1966,80.986,81.16,145227.0
2023-02-09 15:50:00,88.66,88.88,88.63,88.67,83366.0,81.16,81.3614,81.1325,81.1691,83366.0
2023-02-09 15:55:00,88.68,88.68,88.43,88.5,158315.0,81.1783,81.1783,80.9494,81.0135,158315.0
2023-02-10 09:30:00,88.94,89.17,88.64,88.83,47541.0,81.4163,81.6268,81.1417,81.3156,47541.0
2023-02-10 09:35:00,88.8,88.8,88.65,88.76,17326.0,81.2881,81.2881,81.1508,81.2515,17326.0
2023-02-10 09:40:00,88.71,89.01,88.7,88.97,11925.0,81.2057,81.4804,81.1966,81.4437,11925.0
2023-02-10 09:45:00,88.97,89.3,88.97,89.27,5994.0,81.4437,81.7458,81.4437,81.7184,5994.0
2023-02-10 09:50:00,89.27,89.46,89.17,89.35,10878.0,81.7184,81.8923,81.6268,81.7916,10878.0
2023-02-10 09:55:00,89.29,89.51,89.24,89.48,10858.0,81.7367,81.9381,81.6909,81.9106,10858.0
2023-02-10 10:00:00,89.43,89.6,89.31,89.46,24001.0,81.8648,82.0204,81.755,81.8923,24001.0
2023-02-10 10:05:00,89.45,89.63,89.45,89.61,11805.0,81.8831,82.0479,81.8831,82.0296,11805.0
2023-02-10 10:10:00,89.59,89.81,89.58,89.58,15067.0,82.0113,82.2127,82.0021,82.0021,15067.0
2023-02-10 10:15:00,89.64,89.94,89.57,89.87,18318.0,82.0571,82.3317,81.993,82.2676,18318.0
2023-02-10 10:20:00,89.91,90.0,89.82,89.99,8953.0,82.3042,82.3866,82.2218,82.3775,8953.0
2023-02-10 10:25:00,89.98,90.07,89.88,90.07,14775.0,82.3683,82.4507,82.2768,82.4507,14775.0
2023-02-10 10:30:00,90.09,90.09,89.88,89.93,12290.0,82.469,82.469,82.2768,82.3225,12290.0
2023-02-10 10:35:00,89.88,90.06,89.88,89.97,14687.0,82.2768,82.4415,82.2768,82.3591,14687.0
2023-02-10 10:40:00,89.96,90.0,89.91,89.95,11072.0,82.35,82.3866,82.3042,82.3408,11072.0
2023-02-10 10:45:00,89.92,89.93,89.7,89.77,13606.0,82.3134,82.3225,82.112,82.1761,13606.0
2023-02-10 10:50:00,89.76,89.77,89.68,89.75,5154.0,82.1669,82.1761,82.0937,82.1578,5154.0
2023-02-10 10:55:00,89.74,89.74,89.62,89.63,15480.0,82.1486,82.1486,82.0388,82.0479,15480.0
2023-02-10 11:00:00,89.64,89.81,89.64,89.81,6367.0,82.0571,82.2127,82.0571,82.2127,6367.0
2023-02-10 11:05:00,89.82,89.84,89.69,89.75,7463.0,82.2218,82.2401,82.1028,82.1578,7463.0
2023-02-10 11:10:00,89.75,89.8,89.69,89.79,5052.0,82.1578,82.2035,82.1028,82.1944,5052.0
2023-02-10 11:15:00,89.79,89.81,89.72,89.76,7034.0,82.1944,82.2127,82.1303,82.1669,7034.0
2023-02-10 11:20:00,89.75,89.87,89.73,89.76,6151.0,82.1578,82.2676,82.1394,82.1669,6151.0
2023-02-10 11:25:00,89.76,89.82,89.72,89.81,6249.0,82.1669,82.2218,82.1303,82.2127,6249.0
2023-02-10 11:30:00,89.79,89.83,89.74,89.82,6817.0,82.1944,82.231,82.1486,82.2218,6817.0
2023-02-10 11:35:00,89.82,89.9,89.78,89.78,12630.0,82.2218,82.2951,82.1852,82.1852,12630.0
2023-02-10 11:40:00,89.78,89.9,89.75,89.88,6476.0,82.1852,82.2951,82.1578,82.2768,6476.0
2023-02-10 11:45:00,89.89,89.97,89.84,89.84,9205.0,82.2859,82.3591,82.2401,82.2401,9205.0
2023-02-10 11:50:00,89.87,89.98,89.85,89.98,7953.0,82.2676,82.3683,82.2493,82.3683,7953.0
2023-02-10 11:55:00,89.98,90.0,89.92,89.98,20616.0,82.3683,82.3866,82.3134,82.3683,20616.0
2023-02-10 12:00:00,90.0,90.01,89.84,89.85,17189.0,82.3866,82.3958,82.2401,82.2493,17189.0
2023-02-10 12:05:00,89.89,90.0,89.89,89.98,9014.0,82.2859,82.3866,82.2859,82.3683,9014.0
2023-02-10 12:10:00,89.98,89.99,89.8,89.85,11057.0,82.3683,82.3775,82.2035,82.2493,11057.0
2023-02-10 12:15:00,89.83,90.0,89.83,89.98,8930.0,82.231,82.3866,82.231,82.3683,8930.0
2023-02-10 12:20:00,90.0,90.04,89.97,90.0,40812.0,82.3866,82.4232,82.3591,82.3866,40812.0
2023-02-10 12:25:00,89.96,90.02,89.94,90.01,5176.0,82.35,82.4049,82.3317,82.3958,5176.0
2023-02-10 12:30:00,90.03,90.3,90.03,90.26,3759.0,82.4141,82.6612,82.4141,82.6246,3759.0
2023-02-10 12:35:00,90.28,90.29,89.96,90.01,24464.0,82.6429,82.6521,82.35,82.3958,24464.0
2023-02-10 12:40:00,89.98,90.05,89.95,89.96,5173.0,82.3683,82.4324,82.3408,82.35,5173.0
2023-02-10 12:45:00,89.97,90.12,89.96,90.02,22371.0,82.3591,82.4965,82.35,82.4049,22371.0
2023-02-10 12:50:00,90.03,90.05,89.97,90.05,8822.0,82.4141,82.4324,82.3591,82.4324,8822.0
2023-02-10 12:55:00,90.05,90.17,90.04,90.17,4757.0,82.4324,82.5422,82.4232,82.5422,4757.0
2023-02-10 13:00:00,90.18,90.2,90.09,90.13,7096.0,82.5514,82.5697,82.469,82.5056,7096.0
2023-02-10 13:05:00,90.13,90.19,90.12,90.14,3742.0,82.5056,82.5605,82.4965,82.5148,3742.0
2023-02-10 13:10:00,90.13,90.19,90.13,90.19,6760.0,82.5056,82.5605,82.5056,82.5605,6760.0
2023-02-10 13:15:00,90.2,90.27,90.16,90.26,13940.0,82.5697,82.6338,82.5331,82.6246,13940.0
2023-02-10 13:20:00,90.28,90.32,90.18,90.2,11496.0,82.6429,82.6795,82.5514,82.5697,11496.0
2023-02-10 13:25:00,90.19,90.21,90.07,90.08,11813.0,82.5605,82.5788,82.4507,82.4598,11813.0
2023-02-10 13:30:00,90.05,90.11,90.01,90.09,10409.0,82.4324,82.4873,82.3958,82.469,10409.0
2023-02-10 13:35:00,90.06,90.1,90.05,90.07,14256.0,82.4415,82.4781,82.4324,82.4507,14256.0
2023-02-10 13:40:00,90.06,90.08,89.99,90.05,7600.0,82.4415,82.4598,82.3775,82.4324,7600.0
2023-02-10 13:45:00,90.04,90.05,89.96,90.0,9261.0,82.4232,82.4324,82.35,82.3866,9261.0
2023-02-10 13:50:00,89.99,90.0,89.87,89.9,7693.0,82.3775,82.3866,82.2676,82.2951,7693.0
2023-02-10 13:55:00,89.92,90.01,89.91,89.99,9891.0,82.3134,82.3958,82.3042,82.3775,9891.0
2023-02-10 14:00:00,89.98,90.0,89.89,89.95,6568.0,82.3683,82.3866,82.2859,82.3408,6568.0
2023-02-10 14:05:00,89.94,89.98,89.91,89.98,6622.0,82.3317,82.3683,82.3042,82.3683,6622.0
2023-02-10 14:10:00,89.94,89.97,89.88,89.96,5120.0,82.3317,82.3591,82.2768,82.35,5120.0
2023-02-10 14:15:00,89.97,90.01,89.95,89.98,8289.0,82.3591,82.3958,82.3408,82.3683,8289.0
2023-02-10 14:20:00,89.97,90.04,89.97,90.03,6584.0,82.3591,82.4232,82.3591,82.4141,6584.0
2023-02-10 14:25:00,90.04,90.06,89.96,90.01,8156.0,82.4232,82.4415,82.35,82.3958,8156.0
2023-02-10 14:30:00,90.01,90.18,89.96,90.18,6582.0,82.3958,82.5514,82.35,82.5514,6582.0
2023-02-10 14:35:00,90.19,90.19,90.06,90.1,18285.0,82.5605,82.5605,82.4415,82.4781,18285.0
2023-02-10 14:40:00,90.09,90.13,90.02,90.13,7149.0,82.469,82.5056,82.4049,82.5056,7149.0
2023-02-10 14:45:00,90.15,90.2,90.12,90.16,13970.0,82.5239,82.5697,82.4965,82.5331,13970.0
2023-02-10 14:50:00,90.15,90.25,90.13,90.23,22393.0,82.5239,82.6155,82.5056,82.5972,22393.0
2023-02-10 14:55:00,90.23,90.26,90.18,90.21,10250.0,82.5972,82.6246,82.5514,82.5788,10250.0
2023-02-10 15:00:00,90.21,90.29,90.19,90.19,11773.0,82.5788,82.6521,82.5605,82.5605,11773.0
2023-02-10 15:05:00,90.2,90.34,90.19,90.29,37364.0,82.5697,82.6978,82.5605,82.6521,37364.0
2023-02-10 15:10:00,90.29,90.3,90.19,90.23,17793.0,82.6521,82.6612,82.5605,82.5972,17793.0
2023-02-10 15:15:00,90.23,90.29,90.2,90.28,10857.0,82.5972,82.6521,82.5697,82.6429,10857.0
2023-02-10 15:20:00,90.28,90.28,90.11,90.14,10869.0,82.6429,82.6429,82.4873,82.5148,10869.0
2023-02-10 15:25:00,90.14,90.25,90.14,90.22,11500.0,82.5148,82.6155,82.5148,82.588,11500.0
2023-02-10 15:30:00,90.21,90.31,90.2,90.31,17614.0,82.5788,82.6704,82.5697,82.6704,17614.0
2023-02-10 15:35:00,90.31,90.37,90.3,90.37,18468.0,82.6704,82.7253,82.6612,82.7253,18468.0
2023-02-10 15:40:00,90.38,90.4,90.32,90.35,20932.0,82.7345,82.7528,82.6795,82.707,20932.0
2023-02-10 15:45:00,90.36,90.45,90.36,90.41,27868.0,82.7162,82.7985,82.7162,82.7619,27868.0
2023-02-10 15:50:00,90.41,90.59,90.33,90.54,38425.0,82.7619,82.9267,82.6887,82.8809,38425.0
2023-02-10 15:55:00,90.54,90.62,90.53,90.54,93879.0,82.8809,82.9542,82.8718,82.8809,93879.0
2023-02-13 09:30:00,90.63,90.95,90.57,90.83,37278.0,82.9633,83.2562,82.9084,83.1464,37278.0
2023-02-13 09:35:00,90.85,90.87,90.72,90.78,7416.0,83.1647,83.183,83.0457,83.1006,7416.0
2023-02-13 09:40:00,90.82,90.92,90.76,90.9,17907.0,83.1372,83.2288,83.0823,83.2105,17907.0
2023-02-13 09:45:00,90.9,90.9,90.74,90.85,10229.0,83.2105,83.2105,83.064,83.1647,10229.0
2023-02-13 09:50:00,90.84,90.88,90.68,90.8,21891.0,83.1555,83.1922,83.0091,83.1189,21891.0
2023-02-13 09:55:00,90.8,90.89,90.69,90.71,6717.0,83.1189,83.2013,83.0182,83.0365,6717.0
2023-02-13 10:00:00,90.7,90.87,90.64,90.86,15114.0,83.0274,83.183,82.9725,83.1739,15114.0
2023-02-13 10:05:00,90.86,90.93,90.8,90.89,8439.0,83.1739,83.2379,83.1189,83.2013,8439.0
2023-02-13 10:10:00,90.89,91.02,90.86,91.0,9153.0,83.2013,83.3203,83.1739,83.302,9153.0
2023-02-13 10:15:00,90.99,91.06,90.91,91.02,16208.0,83.2929,83.3569,83.2196,83.3203,16208.0
2023-02-13 10:20:00,91.03,91.07,90.96,91.05,11702.0,83.3295,83.3661,83.2654,83.3478,11702.0
2023-02-13 10:25:00,91.05,91.14,91.05,91.1,14130.0,83.3478,83.4302,83.3478,83.3936,14130.0
2023-02-13 10:30:00,91.13,91.18,91.07,91.11,9788.0,83.421,83.4668,83.3661,83.4027,9788.0
2023-02-13 10:35:00,91.12,91.17,91.1,91.12,7797.0,83.4119,83.4576,83.3936,83.4119,7797.0
2023-02-13 10:40:00,91.16,91.18,91.13,91.15,8363.0,83.4485,83.4668,83.421,83.4393,8363.0
2023-02-13 10:45:00,91.15,91.2,91.03,91.2,11308.0,83.4393,83.4851,83.3295,83.4851,11308.0
2023-02-13 10:50:00,91.17,91.26,91.15,91.26,9232.0,83.4576,83.54,83.4393,83.54,9232.0
2023-02-13 10:55:00,91.26,91.37,91.21,91.21,20863.0,83.54,83.6407,83.4942,83.4942,20863.0
2023-02-13 11:00:00,91.22,91.31,91.14,91.29,13899.0,83.5034,83.5858,83.4302,83.5675,13899.0
2023-02-13 11:05:00,91.24,91.27,91.18,91.18,9195.0,83.5217,83.5492,83.4668,83.4668,9195.0
2023-02-13 11:10:00,91.18,91.21,91.1,91.2,13148.0,83.4668,83.4942,83.3936,83.4851,13148.0
2023-02-13 11:15:00,91.21,91.25,91.14,91.15,10149.0,83.4942,83.5309,83.4302,83.4393,10149.0
2023-02-13 11:20:00,91.16,91.22,91.14,91.2,9245.0,83.4485,83.5034,83.4302,83.4851,9245.0
2023-02-13 11:25:00,91.22,91.25,91.15,91.25,8120.0,83.5034,83.5309,83.4393,83.5309,8120.0
2023-02-13 11:30:00,91.25,91.27,91.11,91.12,6151.0,83.5309,83.5492,83.4027,83.4119,6151.0
2023-02-13 11:35:00,91.13,91.2,91.11,91.17,7930.0,83.421,83.4851,83.4027,83.4576,7930.0
2023-02-13 11:40:00,91.16,91.25,91.09,91.18,13462.0,83.4485,83.5309,83.3844,83.4668,13462.0
2023-02-13 11:45:00,91.22,91.27,91.2,91.21,8316.0,83.5034,83.5492,83.4851,83.4942,8316.0
2023-02-13 11:50:00,91.19,91.19,91.11,91.12,20070.0,83.4759,83.4759,83.4027,83.4119,20070.0
2023-02-13 11:55:00,91.13,91.16,91.1,91.14,6947.0,83.421,83.4485,83.3936,83.4302,6947.0
2023-02-13 12:00:00,91.11,91.12,91.03,91.05,14600.0,83.4027,83.4119,83.3295,83.3478,14600.0
2023-02-13 12:05:00,91.06,91.15,91.03,91.08,6815.0,83.3569,83.4393,83.3295,83.3752,6815.0
2023-02-13 12:10:00,91.08,91.08,91.0,91.01,6139.0,83.3752,83.3752,83.302,83.3112,6139.0
2023-02-13 12:15:00,91.03,91.07,90.95,91.03,11157.0,83.3295,83.3661,83.2562,83.3295,11157.0
2023-02-13 12:20:00,91.03,91.08,91.03,91.05,7926.0,83.3295,83.3752,83.3295,83.3478,7926.0
2023-02-13 12:25:00,91.04,91.14,91.04,91.12,8316.0,83.3386,83.4302,83.3386,83.4119,8316.0
2023-02-13 12:30:00,91.12,91.18,91.09,91.12,12077.0,83.4119,83.4668,83.3844,83.4119,12077.0
2023-02-13 12:35:00,91.15,91.17,91.08,91.08,13075.0,83.4393,83.4576,83.3752,83.3752,13075.0
2023-02-13 12:40:00,91.07,91.12,91.07,91.11,2667.0,83.3661,83.4119,83.3661,83.4027,2667.0
2023-02-13 12:45:00,91.13,91.19,91.12,91.19,13165.0,83.421,83.4759,83.4119,83.4759,13165.0
2023-02-13 12:50:00,91.19,91.2,91.12,91.14,3599.0,83.4759,83.4851,83.4119,83.4302,3599.0
2023-02-13 12:55:00,91.14,91.2,91.1,91.15,59508.0,83.4302,83.4851,83.3936,83.4393,59508.0
2023-02-13 13:00:00,91.16,91.19,91.11,91.18,6278.0,83.4485,83.4759,83.4027,83.4668,6278.0
2023-02-13 13:05:00,91.17,91.17,91.09,91.09,6659.0,83.4576,83.4576,83.3844,83.3844,6659.0
2023-02-13 13:10:00,91.07,91.09,91.01,91.05,4621.0,83.3661,83.3844,83.3112,83.3478,4621.0
2023-02-13 13:15:00,91.06,91.12,91.06,91.12,5705.0,83.3569,83.4119,83.3569,83.4119,5705.0
2023-02-13 13:20:00,91.12,91.14,91.1,91.12,4696.0,83.4119,83.4302,83.3936,83.4119,4696.0
2023-02-13 13:25:00,91.12,91.16,91.09,91.1,10065.0,83.4119,83.4485,83.3844,83.3936,10065.0
2023-02-13 13:30:00,91.15,91.16,91.11,91.11,5801.0,83.4393,83.4485,83.4027,83.4027,5801.0
2023-02-13 13:35:00,91.12,91.17,91.09,91.15,9454.0,83.4119,83.4576,83.3844,83.4393,9454.0
2023-02-13 13:40:00,91.13,91.16,91.09,91.14,10583.0,83.421,83.4485,83.3844,83.4302,10583.0
2023-02-13 13:45:00,91.14,91.24,91.14,91.23,8265.0,83.4302,83.5217,83.4302,83.5126,8265.0
2023-02-13 13:50:00,91.21,91.21,91.12,91.14,15439.0,83.4942,83.4942,83.4119,83.4302,15439.0
2023-02-13 13:55:00,91.15,91.17,91.08,91.16,9704.0,83.4393,83.4576,83.3752,83.4485,9704.0
2023-02-13 14:00:00,91.17,91.19,91.09,91.11,9334.0,83.4576,83.4759,83.3844,83.4027,9334.0
2023-02-13 14:05:00,91.12,91.13,91.06,91.1,8021.0,83.4119,83.421,83.3569,83.3936,8021.0
2023-02-13 14:10:00,91.1,91.18,91.07,91.15,8264.0,83.3936,83.4668,83.3661,83.4393,8264.0
2023-02-13 14:15:00,91.14,91.14,91.07,91.14,12337.0,83.4302,83.4302,83.3661,83.4302,12337.0
2023-02-13 14:20:00,91.13,91.13,90.98,90.99,12484.0,83.421,83.421,83.2837,83.2929,12484.0
2023-02-13 14:25:00,90.97,90.97,90.85,90.86,8533.0,83.2746,83.2746,83.1647,83.1739,8533.0
2023-02-13 14:30:00,90.84,90.87,90.72,90.72,15155.0,83.1555,83.183,83.0457,83.0457,15155.0
2023-02-13 14:35:00,90.71,90.83,90.7,90.83,8972.0,83.0365,83.1464,83.0274,83.1464,8972.0
2023-02-13 14:40:00,90.82,90.87,90.8,90.87,4931.0,83.1372,83.183,83.1189,83.183,4931.0
2023-02-13 14:45:00,90.88,90.88,90.73,90.8,8883.0,83.1922,83.1922,83.0549,83.1189,8883.0
2023-02-13 14:50:00,90.8,90.81,90.73,90.73,12460.0,83.1189,83.1281,83.0549,83.0549,12460.0
2023-02-13 14:55:00,90.73,90.76,90.67,90.73,6986.0,83.0549,83.0823,82.9999,83.0549,6986.0
2023-02-13 15:00:00,90.73,90.73,90.64,90.66,12688.0,83.0549,83.0549,82.9725,82.9908,12688.0
2023-02-13 15:05:00,90.67,90.71,90.62,90.71,20185.0,82.9999,83.0365,82.9542,83.0365,20185.0
2023-02-13 15:10:00,90.7,90.73,90.61,90.66,10444.0,83.0274,83.0549,82.945,82.9908,10444.0
2023-02-13 15:15:00,90.66,90.76,90.66,90.76,7647.0,82.9908,83.0823,82.9908,83.0823,7647.0
2023-02-13 15:20:00,90.76,90.84,90.73,90.84,12643.0,83.0823,83.1555,83.0549,83.1555,12643.0
2023-02-13 15:25:00,90.85,90.93,90.83,90.87,38182.0,83.1647,83.2379,83.1464,83.183,38182.0
2023-02-13 15:30:00,90.88,91.03,90.88,90.98,30975.0,83.1922,83.3295,83.1922,83.2837,30975.0
2023-02-13 15:35:00,90.99,91.08,90.95,90.97,30502.0,83.2929,83.3752,83.2562,83.2746,30502.0
2023-02-13 15:40:00,90.97,91.02,90.92,90.98,29156.0,83.2746,83.3203,83.2288,83.2837,29156.0
2023-02-13 15:45:00,90.98,90.98,90.85,90.87,27105.0,83.2837,83.2837,83.1647,83.183,27105.0
2023-02-13 15:50:00,90.84,91.08,90.84,91.01,58497.0,83.1555,83.3752,83.1555,83.3112,58497.0
2023-02-13 15:55:00,91.0,91.12,91.0,91.1,82631.0,83.302,83.4119,83.302,83.3936,82631.0
2023-02-14 09:30:00,91.09,91.09,90.47,90.63,44928.0,83.3844,83.3844,82.8168,82.9633,44928.0
2023-02-14 09:35:00,90.59,90.66,90.48,90.65,13577.0,82.9267,82.9908,82.826,82.9816,13577.0
2023-02-14 09:40:00,90.71,90.88,90.6,90.8,18920.0,83.0365,83.1922,82.9359,83.1189,18920.0
2023-02-14 09:45:00,90.87,91.14,90.78,91.09,14612.0,83.183,83.4302,83.1006,83.3844,14612.0
2023-02-14 09:50:00,91.1,91.22,91.07,91.21,7695.0,83.3936,83.5034,83.3661,83.4942,7695.0
2023-02-14 09:55:00,91.24,91.32,91.11,91.28,5320.0,83.5217,83.5949,83.4027,83.5583,5320.0
2023-02-14 10:00:00,91.22,91.23,91.06,91.13,11686.0,83.5034,83.5126,83.3569,83.421,11686.0
2023-02-14 10:05:00,91.12,91.34,91.05,91.27,10189.0,83.4119,83.6133,83.3478,83.5492,10189.0
2023-02-14 10:10:00,91.3,91.55,91.27,91.53,10324.0,83.5766,83.8055,83.5492,83.7872,10324.0
2023-02-14 10:15:00,91.54,91.59,91.44,91.45,19936.0,83.7963,83.8421,83.7048,83.7139,19936.0
2023-02-14 10:20:00,91.42,91.55,91.4,91.51,10282.0,83.6865,83.8055,83.6682,83.7689,10282.0
2023-02-14 10:25:00,91.48,91.48,91.16,91.16,24722.0,83.7414,83.7414,83.4485,83.4485,24722.0
2023-02-14 10:30:00,91.12,91.2,91.07,91.11,16896.0,83.4119,83.4851,83.3661,83.4027,16896.0
2023-02-14 10:35:00,91.09,91.09,90.65,90.65,18280.0,83.3844,83.3844,82.9816,82.9816,18280.0
2023-02-14 10:40:00,90.62,90.81,90.55,90.76,9041.0,82.9542,83.1281,82.8901,83.0823,9041.0
2023-02-14 10:45:00,90.75,90.75,90.54,90.64,18396.0,83.0732,83.0732,82.8809,82.9725,18396.0
2023-02-14 10:50:00,90.62,90.64,90.44,90.49,15855.0,82.9542,82.9725,82.7894,82.8352,15855.0
2023-02-14 10:55:00,90.5,90.66,90.5,90.55,3590.0,82.8443,82.9908,82.8443,82.8901,3590.0
2023-02-14 11:00:00,90.57,90.84,90.57,90.81,6709.0,82.9084,83.1555,82.9084,83.1281,6709.0
2023-02-14 11:05:00,90.84,90.92,90.8,90.82,5983.0,83.1555,83.2288,83.1189,83.1372,5983.0
2023-02-14 11:10:00,90.83,90.92,90.74,90.82,7989.0,83.1464,83.2288,83.064,83.1372,7989.0
2023-02-14 11:15:00,90.83,90.84,90.68,90.76,14317.0,83.1464,83.1555,83.0091,83.0823,14317.0
2023-02-14 11:20:00,90.73,90.78,90.67,90.76,4744.0,83.0549,83.1006,82.9999,83.0823,4744.0
2023-02-14 11:25:00,90.76,90.78,90.31,90.35,12854.0,83.0823,83.1006,82.6704,82.707,12854.0
2023-02-14 11:30:00,90.3,90.3,90.03,90.11,14953.0,82.6612,82.6612,82.4141,82.4873,14953.0
2023-02-14 11:35:00,90.07,90.19,90.07,90.13,12052.0,82.4507,82.5605,82.4507,82.5056,12052.0
2023-02-14 11:40:00,90.13,90.15,90.03,90.08,9614.0,82.5056,82.5239,82.4141,82.4598,9614.0
2023-02-14 11:45:00,90.05,90.26,90.03,90.24,13075.0,82.4324,82.6246,82.4141,82.6063,13075.0
2023-02-14 11:50:00,90.22,90.27,90.12,90.19,5159.0,82.588,82.6338,82.4965,82.5605,5159.0
2023-02-14 11:55:00,90.15,90.16,89.95,90.12,33933.0,82.5239,82.5331,82.3408,82.4965,33933.0
2023-02-14 12:00:00,90.11,90.23,90.08,90.12,8052.0,82.4873,82.5972,82.4598,82.4965,8052.0
2023-02-14 12:05:00,90.12,90.17,90.09,90.15,5252.0,82.4965,82.5422,82.469,82.5239,5252.0
2023-02-14 12:10:00,90.18,90.38,90.18,90.38,3296.0,82.5514,82.7345,82.5514,82.7345,3296.0
2023-02-14 12:15:00,90.36,90.38,90.3,90.37,6088.0,82.7162,82.7345,82.6612,82.7253,6088.0
2023-02-14 12:20:00,90.38,90.45,90.23,90.23,6547.0,82.7345,82.7985,82.5972,82.5972,6547.0
2023-02-14 12:25:00,90.23,90.41,90.21,90.27,6962.0,82.5972,82.7619,82.5788,82.6338,6962.0
2023-02-14 12:30:00,90.29,90.44,90.27,90.38,5104.0,82.6521,82.7894,82.6338,82.7345,5104.0
2023-02-14 12:35:00,90.41,90.42,90.26,90.29,3405.0,82.7619,82.7711,82.6246,82.6521,3405.0
2023-02-14 12:40:00,90.35,90.37,90.31,90.32,2627.0,82.707,82.7253,82.6704,82.6795,2627.0
2023-02-14 12:45:00,90.35,90.48,90.31,90.48,4793.0,82.707,82.826,82.6704,82.826,4793.0
2023-02-14 12:50:00,90.42,90.45,90.38,90.38,5755.0,82.7711,82.7985,82.7345,82.7345,5755.0
2023-02-14 12:55:00,90.39,90.54,90.37,90.52,3330.0,82.7436,82.8809,82.7253,82.8626,3330.0
2023-02-14 13:00:00,90.55,90.74,90.55,90.69,29660.0,82.8901,83.064,82.8901,83.0182,29660.0
2023-02-14 13:05:00,90.68,90.7,90.61,90.7,3753.0,83.0091,83.0274,82.945,83.0274,3753.0
2023-02-14 13:10:00,90.7,90.82,90.67,90.81,4542.0,83.0274,83.1372,82.9999,83.1281,4542.0
2023-02-14 13:15:00,90.79,90.95,90.77,90.85,8261.0,83.1098,83.2562,83.0915,83.1647,8261.0
2023-02-14 13:20:00,90.87,90.87,90.74,90.78,5347.0,83.183,83.183,83.064,83.1006,5347.0
2023-02-14 13:25:00,90.77,90.78,90.69,90.72,2787.0,83.0915,83.1006,83.0182,83.0457,2787.0
2023-02-14 13:30:00,90.71,90.78,90.71,90.74,6338.0,83.0365,83.1006,83.0365,83.064,6338.0
2023-02-14 13:35:00,90.75,90.78,90.68,90.74,7986.0,83.0732,83.1006,83.0091,83.064,7986.0
2023-02-14 13:40:00,90.73,90.76,90.62,90.63,13102.0,83.0549,83.0823,82.9542,82.9633,13102.0
2023-02-14 13:45:00,90.64,90.74,90.64,90.73,4928.0,82.9725,83.064,82.9725,83.0549,4928.0
2023-02-14 13:50:00,90.76,90.81,90.73,90.79,3777.0,83.0823,83.1281,83.0549,83.1098,3777.0
2023-02-14 13:55:00,90.8,90.85,90.78,90.83,4624.0,83.1189,83.1647,83.1006,83.1464,4624.0
2023-02-14 14:00:00,90.8,90.89,90.77,90.86,9463.0,83.1189,83.2013,83.0915,83.1739,9463.0
2023-02-14 14:05:00,90.83,90.83,90.63,90.7,9465.0,83.1464,83.1464,82.9633,83.0274,9465.0
2023-02-14 14:10:00,90.72,90.72,90.66,90.66,6177.0,83.0457,83.0457,82.9908,82.9908,6177.0
2023-02-14 14:15:00,90.67,90.82,90.66,90.8,4422.0,82.9999,83.1372,82.9908,83.1189,4422.0
2023-02-14 14:20:00,90.8,90.83,90.74,90.78,8396.0,83.1189,83.1464,83.064,83.1006,8396.0
2023-02-14 14:25:00,90.78,90.82,90.71,90.81,5973.0,83.1006,83.1372,83.0365,83.1281,5973.0
2023-02-14 14:30:00,90.82,90.88,90.78,90.88,11809.0,83.1372,83.1922,83.1006,83.1922,11809.0
2023-02-14 14:35:00,90.88,90.93,90.85,90.87,8392.0,83.1922,83.2379,83.1647,83.183,8392.0
2023-02-14 14:40:00,90.87,90.87,90.78,90.79,11703.0,83.183,83.183,83.1006,83.1098,11703.0
2023-02-14 14:45:00,90.79,90.84,90.74,90.76,8554.0,83.1098,83.1555,83.064,83.0823,8554.0
2023-02-14 14:50:00,90.73,90.76,90.68,90.73,8558.0,83.0549,83.0823,83.0091,83.0549,8558.0
2023-02-14 14:55:00,90.74,90.84,90.71,90.79,5467.0,83.064,83.1555,83.0365,83.1098,5467.0
2023-02-14 15:00:00,90.78,90.82,90.74,90.75,5858.0,83.1006,83.1372,83.064,83.0732,5858.0
2023-02-14 15:05:00,90.74,90.85,90.72,90.85,9923.0,83.064,83.1647,83.0457,83.1647,9923.0
2023-02-14 15:10:00,90.84,90.85,90.74,90.75,36118.0,83.1555,83.1647,83.064,83.0732,36118.0
2023-02-14 15:15:00,90.76,90.76,90.59,90.63,15543.0,83.0823,83.0823,82.9267,82.9633,15543.0
2023-02-14 15:20:00,90.64,90.68,90.55,90.57,13556.0,82.9725,83.0091,82.8901,82.9084,13556.0
2023-02-14 15:25:00,90.58,90.74,90.56,90.71,13228.0,82.9175,83.064,82.8992,83.0365,13228.0
2023-02-14 15:30:00,90.72,90.73,90.61,90.62,29705.0,83.0457,83.0549,82.945,82.9542,29705.0
2023-02-14 15:35:00,90.63,90.65,90.51,90.56,20211.0,82.9633,82.9816,82.8535,82.8992,20211.0
2023-02-14 15:40:00,90.56,90.65,90.56,90.63,22464.0,82.8992,82.9816,82.8992,82.9633,22464.0
2023-02-14 15:45:00,90.62,90.7,90.62,90.69,24234.0,82.9542,83.0274,82.9542,83.0182,24234.0
2023-02-14 15:50:00,90.69,90.69,90.49,90.6,80317.0,83.0182,83.0182,82.8352,82.9359,80317.0
2023-02-14 15:55:00,90.62,90.64,90.44,90.48,147927.0,82.9542,82.9725,82.7894,82.826,147927.0
2023-02-15 09:30:00,90.25,90.27,89.93,90.09,47469.0,82.6155,82.6338,82.3225,82.469,47469.0
2023-02-15 09:35:00,90.14,90.24,89.99,90.18,9316.0,82.5148,82.6063,82.3775,82.5514,9316.0
2023-02-15 09:40:00,90.2,90.3,90.19,90.26,7609.0,82.5697,82.6612,82.5605,82.6246,7609.0
2023-02-15 09:45:00,90.28,90.47,90.28,90.44,23211.0,82.6429,82.8168,82.6429,82.7894,23211.0
2023-02-15 09:50:00,90.45,90.54,90.38,90.54,16896.0,82.7985,82.8809,82.7345,82.8809,16896.0
2023-02-15 09:55:00,90.51,90.6,90.45,90.55,27900.0,82.8535,82.9359,82.7985,82.8901,27900.0
2023-02-15 10:00:00,90.55,90.68,90.5,90.66,15141.0,82.8901,83.0091,82.8443,82.9908,15141.0
2023-02-15 10:05:00,90.66,90.73,90.44,90.45,70588.0,82.9908,83.0549,82.7894,82.7985,70588.0
2023-02-15 10:10:00,90.43,90.51,90.29,90.29,17028.0,82.7802,82.8535,82.6521,82.6521,17028.0
2023-02-15 10:15:00,90.26,90.42,90.23,90.35,8663.0,82.6246,82.7711,82.5972,82.707,8663.0
2023-02-15 10:20:00,90.38,90.43,90.19,90.21,11055.0,82.7345,82.7802,82.5605,82.5788,11055.0
2023-02-15 10:25:00,90.21,90.29,90.18,90.26,16788.0,82.5788,82.6521,82.5514,82.6246,16788.0
2023-02-15 10:30:00,90.26,90.42,90.26,90.41,19471.0,82.6246,82.7711,82.6246,82.7619,19471.0
2023-02-15 10:35:00,90.4,90.42,90.33,90.33,14425.0,82.7528,82.7711,82.6887,82.6887,14425.0
2023-02-15 10:40:00,90.32,90.32,90.09,90.09,32178.0,82.6795,82.6795,82.469,82.469,32178.0
2023-02-15 10:45:00,90.11,90.32,90.08,90.29,9453.0,82.4873,82.6795,82.4598,82.6521,9453.0
2023-02-15 10:50:00,90.28,90.39,90.26,90.33,12043.0,82.6429,82.7436,82.6246,82.6887,12043.0
2023-02-15 10:55:00,90.31,90.31,90.12,90.14,11216.0,82.6704,82.6704,82.4965,82.5148,11216.0
2023-02-15 11:00:00,90.12,90.14,90.0,90.06,7849.0,82.4965,82.5148,82.3866,82.4415,7849.0
2023-02-15 11:05:00,90.06,90.23,90.05,90.23,4788.0,82.4415,82.5972,82.4324,82.5972,4788.0
2023-02-15 11:10:00,90.21,90.28,90.2,90.23,5401.0,82.5788,82.6429,82.5697,82.5972,5401.0
2023-02-15 11:15:00,90.23,90.31,90.18,90.31,4629.0,82.5972,82.6704,82.5514,82.6704,4629.0
2023-02-15 11:20:00,90.34,90.37,90.31,90.37,4111.0,82.6978,82.7253,82.6704,82.7253,4111.0
2023-02-15 11:25:00,90.4,90.49,90.39,90.46,5568.0,82.7528,82.8352,82.7436,82.8077,5568.0
2023-02-15 11:30:00,90.45,90.48,90.42,90.45,4592.0,82.7985,82.826,82.7711,82.7985,4592.0
2023-02-15 11:35:00,90.45,90.45,90.37,90.43,4367.0,82.7985,82.7985,82.7253,82.7802,4367.0
2023-02-15 11:40:00,90.44,90.52,90.41,90.44,6741.0,82.7894,82.8626,82.7619,82.7894,6741.0
2023-02-15 11:45:00,90.46,90.56,90.45,90.54,5739.0,82.8077,82.8992,82.7985,82.8809,5739.0
2023-02-15 11:50:00,90.55,90.6,90.49,90.51,5637.0,82.8901,82.9359,82.8352,82.8535,5637.0
2023-02-15 11:55:00,90.54,90.63,90.54,90.58,7167.0,82.8809,82.9633,82.8809,82.9175,7167.0
2023-02-15 12:00:00,90.56,90.59,90.48,90.49,9662.0,82.8992,82.9267,82.826,82.8352,9662.0
2023-02-15 12:05:00,90.49,90.51,90.37,90.41,15659.0,82.8352,82.8535,82.7253,82.7619,15659.0
2023-02-15 12:10:00,90.41,90.45,90.4,90.43,7140.0,82.7619,82.7985,82.7528,82.7802,7140.0
2023-02-15 12:15:00,90.43,90.43,90.36,90.41,3225.0,82.7802,82.7802,82.7162,82.7619,3225.0
2023-02-15 12:20:00,90.39,90.44,90.38,90.44,3550.0,82.7436,82.7894,82.7345,82.7894,3550.0
2023-02-15 12:25:00,90.44,90.47,90.4,90.41,9187.0,82.7894,82.8168,82.7528,82.7619,9187.0
2023-02-15 12:30:00,90.41,90.46,90.38,90.46,4611.0,82.7619,82.8077,82.7345,82.8077,4611.0
2023-02-15 12:35:00,90.46,90.49,90.42,90.47,8824.0,82.8077,82.8352,82.7711,82.8168,8824.0
2023-02-15 12:40:00,90.46,90.53,90.43,90.51,9536.0,82.8077,82.8718,82.7802,82.8535,9536.0
2023-02-15 12:45:00,90.5,90.52,90.45,90.49,7384.0,82.8443,82.8626,82.7985,82.8352,7384.0
2023-02-15 12:50:00,90.46,90.5,90.44,90.47,4999.0,82.8077,82.8443,82.7894,82.8168,4999.0
2023-02-15 12:55:00,90.5,90.51,90.36,90.38,22560.0,82.8443,82.8535,82.7162,82.7345,22560.0
2023-02-15 13:00:00,90.4,90.49,90.39,90.44,8724.0,82.7528,82.8352,82.7436,82.7894,8724.0
2023-02-15 13:05:00,90.43,90.49,90.4,90.49,2923.0,82.7802,82.8352,82.7528,82.8352,2923.0
2023-02-15 13:10:00,90.48,90.53,90.45,90.53,4494.0,82.826,82.8718,82.7985,82.8718,4494.0
2023-02-15 13:15:00,90.53,90.55,90.5,90.54,6432.0,82.8718,82.8901,82.8443,82.8809,6432.0
2023-02-15 13:20:00,90.54,90.54,90.48,90.54,5156.0,82.8809,82.8809,82.826,82.8809,5156.0
2023-02-15 13:25:00,90.52,90.61,90.52,90.6,4313.0,82.8626,82.945,82.8626,82.9359,4313.0
2023-02-15 13:30:00,90.61,90.61,90.55,90.6,6646.0,82.945,82.945,82.8901,82.9359,6646.0
2023-02-15 13:35:00,90.59,90.61,90.54,90.58,6701.0,82.9267,82.945,82.8809,82.9175,6701.0
2023-02-15 13:40:00,90.59,90.62,90.55,90.61,5821.0,82.9267,82.9542,82.8901,82.945,5821.0
2023-02-15 13:45:00,90.61,90.69,90.61,90.69,5300.0,82.945,83.0182,82.945,83.0182,5300.0
2023-02-15 13:50:00,90.69,90.74,90.65,90.71,17127.0,83.0182,83.064,82.9816,83.0365,17127.0
2023-02-15 13:55:00,90.72,90.72,90.68,90.72,5040.0,83.0457,83.0457,83.0091,83.0457,5040.0
2023-02-15 14:00:00,90.71,90.71,90.61,90.63,5434.0,83.0365,83.0365,82.945,82.9633,5434.0
2023-02-15 14:05:00,90.64,90.69,90.62,90.69,6567.0,82.9725,83.0182,82.9542,83.0182,6567.0
2023-02-15 14:10:00,90.68,90.73,90.65,90.72,15245.0,83.0091,83.0549,82.9816,83.0457,15245.0
2023-02-15 14:15:00,90.72,90.76,90.67,90.72,6715.0,83.0457,83.0823,82.9999,83.0457,6715.0
2023-02-15 14:20:00,90.7,90.74,90.67,90.67,3859.0,83.0274,83.064,82.9999,82.9999,3859.0
2023-02-15 14:25:00,90.65,90.71,90.63,90.71,6103.0,82.9816,83.0365,82.9633,83.0365,6103.0
2023-02-15 14:30:00,90.72,90.75,90.68,90.75,5432.0,83.0457,83.0732,83.0091,83.0732,5432.0
2023-02-15 14:35:00,90.74,90.76,90.68,90.71,10551.0,83.064,83.0823,83.0091,83.0365,10551.0
2023-02-15 14:40:00,90.7,90.75,90.7,90.73,16347.0,83.0274,83.0732,83.0274,83.0549,16347.0
2023-02-15 14:45:00,90.75,90.77,90.71,90.77,4484.0,83.0732,83.0915,83.0365,83.0915,4484.0
2023-02-15 14:50:00,90.78,90.8,90.72,90.74,6469.0,83.1006,83.1189,83.0457,83.064,6469.0
2023-02-15 14:55:00,90.72,90.74,90.63,90.64,4524.0,83.0457,83.064,82.9633,82.9725,4524.0
2023-02-15 15:00:00,90.67,90.74,90.67,90.72,6193.0,82.9999,83.064,82.9999,83.0457,6193.0
2023-02-15 15:05:00,90.73,90.75,90.69,90.73,5201.0,83.0549,83.0732,83.0182,83.0549,5201.0
2023-02-15 15:10:00,90.74,90.75,90.67,90.7,12842.0,83.064,83.0732,82.9999,83.0274,12842.0
2023-02-15 15:15:00,90.7,90.74,90.65,90.72,6928.0,83.0274,83.064,82.9816,83.0457,6928.0
2023-02-15 15:20:00,90.72,90.75,90.68,90.72,6003.0,83.0457,83.0732,83.0091,83.0457,6003.0
2023-02-15 15:25:00,90.7,90.8,90.7,90.77,3965.0,83.0274,83.1189,83.0274,83.0915,3965.0
2023-02-15 15:30:00,90.79,90.81,90.76,90.76,10543.0,83.1098,83.1281,83.0823,83.0823,10543.0
2023-02-15 15:35:00,90.75,90.84,90.74,90.83,7162.0,83.0732,83.1555,83.064,83.1464,7162.0
2023-02-15 15:40:00,90.83,90.86,90.79,90.8,12080.0,83.1464,83.1739,83.1098,83.1189,12080.0
2023-02-15 15:45:00,90.8,90.87,90.79,90.85,13965.0,83.1189,83.183,83.1098,83.1647,13965.0
2023-02-15 15:50:00,90.86,90.95,90.81,90.84,32049.0,83.1739,83.2562,83.1281,83.1555,32049.0
2023-02-15 15:55:00,90.82,90.93,90.75,90.92,84992.0,83.1372,83.2379,83.0732,83.2288,84992.0
2023-02-16 09:30:00,89.99,90.09,89.77,89.91,47233.0,82.3775,82.469,82.1761,82.3042,47233.0
2023-02-16 09:35:00,89.87,89.97,89.62,89.62,5535.0,82.2676,82.3591,82.0388,82.0388,5535.0
2023-02-16 09:40:00,89.68,89.7,89.38,89.43,15115.0,82.0937,82.112,81.8191,81.8648,15115.0
2023-02-16 09:45:00,89.41,89.45,89.27,89.32,11642.0,81.8465,81.8831,81.7184,81.7641,11642.0
2023-02-16 09:50:00,89.31,89.62,89.3,89.38,16347.0,81.755,82.0388,81.7458,81.8191,16347.0
2023-02-16 09:55:00,89.37,89.4,89.24,89.31,14879.0,81.8099,81.8374,81.6909,81.755,14879.0
2023-02-16 10:00:00,89.29,89.65,89.25,89.59,22272.0,81.7367,82.0662,81.7001,82.0113,22272.0
2023-02-16 10:05:00,89.58,89.75,89.49,89.57,15215.0,82.0021,82.1578,81.9197,81.993,15215.0
2023-02-16 10:10:00,89.59,89.73,89.56,89.7,8149.0,82.0113,82.1394,81.9838,82.112,8149.0
2023-02-16 10:15:00,89.72,89.91,89.71,89.91,11152.0,82.1303,82.3042,82.1211,82.3042,11152.0
2023-02-16 10:20:00,89.94,89.95,89.84,89.91,9281.0,82.3317,82.3408,82.2401,82.3042,9281.0
2023-02-16 10:25:00,89.93,90.04,89.85,90.04,13473.0,82.3225,82.4232,82.2493,82.4232,13473.0
2023-02-16 10:30:00,90.04,90.09,89.99,90.05,11583.0,82.4232,82.469,82.3775,82.4324,11583.0
2023-02-16 10:35:00,90.03,90.12,90.01,90.11,12502.0,82.4141,82.4965,82.3958,82.4873,12502.0
2023-02-16 10:40:00,90.1,90.21,90.05,90.14,12354.0,82.4781,82.5788,82.4324,82.5148,12354.0
2023-02-16 10:45:00,90.15,90.22,90.07,90.13,12586.0,82.5239,82.588,82.4507,82.5056,12586.0
2023-02-16 10:50:00,90.11,90.14,90.0,90.14,9629.0,82.4873,82.5148,82.3866,82.5148,9629.0
2023-02-16 10:55:00,90.13,90.16,90.04,90.16,8609.0,82.5056,82.5331,82.4232,82.5331,8609.0
2023-02-16 11:00:00,90.22,90.24,90.12,90.18,7860.0,82.588,82.6063,82.4965,82.5514,7860.0
2023-02-16 11:05:00,90.14,90.17,90.02,90.14,8398.0,82.5148,82.5422,82.4049,82.5148,8398.0
2023-02-16 11:10:00,90.17,90.25,90.17,90.21,5231.0,82.5422,82.6155,82.5422,82.5788,5231.0
2023-02-16 11:15:00,90.19,90.35,90.18,90.34,10380.0,82.5605,82.707,82.5514,82.6978,10380.0
2023-02-16 11:20:00,90.36,90.37,90.26,90.37,5239.0,82.7162,82.7253,82.6246,82.7253,5239.0
2023-02-16 11:25:00,90.37,90.49,90.31,90.49,10159.0,82.7253,82.8352,82.6704,82.8352,10159.0
2023-02-16 11:30:00,90.49,90.58,90.49,90.53,10147.0,82.8352,82.9175,82.8352,82.8718,10147.0
2023-02-16 11:35:00,90.56,90.61,90.49,90.61,12619.0,82.8992,82.945,82.8352,82.945,12619.0
2023-02-16 11:40:00,90.6,90.63,90.47,90.49,12170.0,82.9359,82.9633,82.8168,82.8352,12170.0
2023-02-16 11:45:00,90.5,90.53,90.45,90.47,11504.0,82.8443,82.8718,82.7985,82.8168,11504.0
2023-02-16 11:50:00,90.48,90.6,90.46,90.56,11244.0,82.826,82.9359,82.8077,82.8992,11244.0
2023-02-16 11:55:00,90.57,90.63,90.54,90.61,8536.0,82.9084,82.9633,82.8809,82.945,8536.0
2023-02-16 12:00:00,90.62,90.72,90.61,90.65,7257.0,82.9542,83.0457,82.945,82.9816,7257.0
2023-02-16 12:05:00,90.67,90.82,90.67,90.77,13041.0,82.9999,83.1372,82.9999,83.0915,13041.0
2023-02-16 12:10:00,90.78,90.88,90.78,90.87,11154.0,83.1006,83.1922,83.1006,83.183,11154.0
2023-02-16 12:15:00,90.87,90.93,90.82,90.84,11315.0,83.183,83.2379,83.1372,83.1555,11315.0
2023-02-16 12:20:00,90.85,91.02,90.82,91.0,12387.0,83.1647,83.3203,83.1372,83.302,12387.0
2023-02-16 12:25:00,91.0,91.04,90.94,90.95,5646.0,83.302,83.3386,83.2471,83.2562,5646.0
2023-02-16 12:30:00,90.93,90.98,90.87,90.96,5980.0,83.2379,83.2837,83.183,83.2654,5980.0
2023-02-16 12:35:00,90.95,91.04,90.95,91.01,7715.0,83.2562,83.3386,83.2562,83.3112,7715.0
2023-02-16 12:40:00,90.99,91.04,90.98,91.02,6301.0,83.2929,83.3386,83.2837,83.3203,6301.0
2023-02-16 12:45:00,91.02,91.08,91.0,91.06,7043.0,83.3203,83.3752,83.302,83.3569,7043.0
2023-02-16 12:50:00,91.05,91.09,91.01,91.08,11514.0,83.3478,83.3844,83.3112,83.3752,11514.0
2023-02-16 12:55:00,91.06,91.1,90.98,91.01,4861.0,83.3569,83.3936,83.2837,83.3112,4861.0
2023-02-16 13:00:00,91.02,91.1,90.92,90.94,8767.0,83.3203,83.3936,83.2288,83.2471,8767.0
2023-02-16 13:05:00,90.94,90.96,90.88,90.94,9630.0,83.2471,83.2654,83.1922,83.2471,9630.0
2023-02-16 13:10:00,90.94,90.98,90.87,90.95,7339.0,83.2471,83.2837,83.183,83.2562,7339.0
2023-02-16 13:15:00,90.94,90.95,90.83,90.87,6227.0,83.2471,83.2562,83.1464,83.183,6227.0
2023-02-16 13:20:00,90.91,90.91,90.81,90.87,6780.0,83.2196,83.2196,83.1281,83.183,6780.0
2023-02-16 13:25:00,90.86,90.89,90.83,90.84,7490.0,83.1739,83.2013,83.1464,83.1555,7490.0
2023-02-16 13:30:00,90.85,90.9,90.82,90.9,9595.0,83.1647,83.2105,83.1372,83.2105,9595.0
2023-02-16 13:35:00,90.9,91.02,90.9,91.0,8429.0,83.2105,83.3203,83.2105,83.302,8429.0
2023-02-16 13:40:00,90.99,90.99,90.91,90.92,8158.0,83.2929,83.2929,83.2196,83.2288,8158.0
2023-02-16 13:45:00,90.91,90.96,90.86,90.9,15125.0,83.2196,83.2654,83.1739,83.2105,15125.0
2023-02-16 13:50:00,90.92,90.95,90.89,90.94,7053.0,83.2288,83.2562,83.2013,83.2471,7053.0
2023-02-16 13:55:00,90.94,91.01,90.93,91.01,9718.0,83.2471,83.3112,83.2379,83.3112,9718.0
2023-02-16 14:00:00,91.02,91.15,91.01,91.11,11472.0,83.3203,83.4393,83.3112,83.4027,11472.0
2023-02-16 14:05:00,91.11,91.12,91.01,91.04,11781.0,83.4027,83.4119,83.3112,83.3386,11781.0
2023-02-16 14:10:00,91.05,91.11,91.05,91.06,11684.0,83.3478,83.4027,83.3478,83.3569,11684.0
2023-02-16 14:15:00,91.06,91.18,91.06,91.17,9028.0,83.3569,83.4668,83.3569,83.4576,9028.0
2023-02-16 14:20:00,91.18,91.18,91.06,91.09,11132.0,83.4668,83.4668,83.3569,83.3844,11132.0
2023-02-16 14:25:00,91.12,91.15,91.09,91.11,8786.0,83.4119,83.4393,83.3844,83.4027,8786.0
2023-02-16 14:30:00,91.11,91.2,91.1,91.18,13840.0,83.4027,83.4851,83.3936,83.4668,13840.0
2023-02-16 14:35:00,91.19,91.2,91.07,91.07,10747.0,83.4759,83.4851,83.3661,83.3661,10747.0
2023-02-16 14:40:00,91.08,91.08,90.94,90.94,10011.0,83.3752,83.3752,83.2471,83.2471,10011.0
2023-02-16 14:45:00,90.94,90.98,90.85,90.86,11329.0,83.2471,83.2837,83.1647,83.1739,11329.0
2023-02-16 14:50:00,90.86,90.93,90.79,90.93,15597.0,83.1739,83.2379,83.1098,83.2379,15597.0
2023-02-16 14:55:00,90.93,90.94,90.84,90.85,9953.0,83.2379,83.2471,83.1555,83.1647,9953.0
2023-02-16 15:00:00,90.85,90.88,90.77,90.78,10608.0,83.1647,83.1922,83.0915,83.1006,10608.0
2023-02-16 15:05:00,90.78,90.79,90.62,90.73,26735.0,83.1006,83.1098,82.9542,83.0549,26735.0
2023-02-16 15:10:00,90.74,90.81,90.67,90.74,10546.0,83.064,83.1281,82.9999,83.064,10546.0
2023-02-16 15:15:00,90.73,90.75,90.63,90.74,14550.0,83.0549,83.0732,82.9633,83.064,14550.0
2023-02-16 15:20:00,90.73,90.75,90.62,90.68,13193.0,83.0549,83.0732,82.9542,83.0091,13193.0
2023-02-16 15:25:00,90.66,90.73,90.58,90.71,12868.0,82.9908,83.0549,82.9175,83.0365,12868.0
2023-02-16 15:30:00,90.73,90.84,90.63,90.84,16656.0,83.0549,83.1555,82.9633,83.1555,16656.0
2023-02-16 15:35:00,90.84,91.02,90.84,90.91,17348.0,83.1555,83.3203,83.1555,83.2196,17348.0
2023-02-16 15:40:00,90.9,90.93,90.76,90.89,16111.0,83.2105,83.2379,83.0823,83.2013,16111.0
2023-02-16 15:45:00,90.9,90.91,90.76,90.84,18402.0,83.2105,83.2196,83.0823,83.1555,18402.0
2023-02-16 15:50:00,90.84,90.97,90.77,90.88,50036.0,83.1555,83.2746,83.0915,83.1922,50036.0
2023-02-16 15:55:00,90.89,90.93,90.65,90.71,143394.0,83.2013,83.2379,82.9816,83.0365,143394.0
2023-02-17 09:30:00,90.64,90.92,90.39,90.92,141202.0,82.9725,83.2288,82.7436,83.2288,141202.0
2023-02-17 09:35:00,90.85,91.32,90.81,91.31,12108.0,83.1647,83.5949,83.1281,83.5858,12108.0
2023-02-17 09:40:00,91.34,91.48,91.26,91.28,19116.0,83.6133,83.7414,83.54,83.5583,19116.0
2023-02-17 09:45:00,91.26,91.48,91.25,91.25,12826.0,83.54,83.7414,83.5309,83.5309,12826.0
2023-02-17 09:50:00,91.25,91.26,90.76,90.84,11428.0,83.5309,83.54,83.0823,83.1555,11428.0
2023-02-17 09:55:00,90.82,90.82,90.35,90.42,8966.0,83.1372,83.1372,82.707,82.7711,8966.0
2023-02-17 10:00:00,90.47,90.96,90.44,90.91,9792.0,82.8168,83.2654,82.7894,83.2196,9792.0
2023-02-17 10:05:00,90.93,91.09,90.89,91.01,10372.0,83.2379,83.3844,83.2013,83.3112,10372.0
2023-02-17 10:10:00,91.05,91.3,91.05,91.22,9595.0,83.3478,83.5766,83.3478,83.5034,9595.0
2023-02-17 10:15:00,91.23,91.54,91.23,91.51,30571.0,83.5126,83.7963,83.5126,83.7689,30571.0
2023-02-17 10:20:00,91.52,91.61,91.49,91.49,8759.0,83.778,83.8604,83.7506,83.7506,8759.0
2023-02-17 10:25:00,91.51,91.62,91.42,91.48,10037.0,83.7689,83.8696,83.6865,83.7414,10037.0
2023-02-17 10:30:00,91.46,91.71,91.46,91.71,15415.0,83.7231,83.952,83.7231,83.952,15415.0
2023-02-17 10:35:00,91.71,91.8,91.66,91.72,14303.0,83.952,84.0343,83.9062,83.9611,14303.0
2023-02-17 10:40:00,91.7,91.7,91.47,91.52,9475.0,83.9428,83.9428,83.7323,83.778,9475.0
2023-02-17 10:45:00,91.53,91.68,91.51,91.6,16924.0,83.7872,83.9245,83.7689,83.8513,16924.0
2023-02-17 10:50:00,91.54,91.6,91.53,91.57,10429.0,83.7963,83.8513,83.7872,83.8238,10429.0
2023-02-17 10:55:00,91.59,91.73,91.57,91.68,13896.0,83.8421,83.9703,83.8238,83.9245,13896.0
2023-02-17 11:00:00,91.68,91.8,91.64,91.64,18269.0,83.9245,84.0343,83.8879,83.8879,18269.0
2023-02-17 11:05:00,91.64,91.78,91.64,91.74,8539.0,83.8879,84.016,83.8879,83.9794,8539.0
2023-02-17 11:10:00,91.76,91.82,91.72,91.77,8044.0,83.9977,84.0526,83.9611,84.0069,8044.0
2023-02-17 11:15:00,91.78,91.8,91.67,91.78,29040.0,84.016,84.0343,83.9153,84.016,29040.0
2023-02-17 11:20:00,91.78,91.84,91.72,91.77,10108.0,84.016,84.071,83.9611,84.0069,10108.0
2023-02-17 11:25:00,91.75,91.84,91.75,91.84,11719.0,83.9886,84.071,83.9886,84.071,11719.0
2023-02-17 11:30:00,91.85,91.86,91.64,91.76,15548.0,84.0801,84.0893,83.8879,83.9977,15548.0
2023-02-17 11:35:00,91.75,91.97,91.74,91.93,8231.0,83.9886,84.19,83.9794,84.1533,8231.0
2023-02-17 11:40:00,91.94,92.01,91.93,91.98,25729.0,84.1625,84.2266,84.1533,84.1991,25729.0
2023-02-17 11:45:00,92.01,92.02,91.95,91.99,4230.0,84.2266,84.2357,84.1716,84.2083,4230.0
2023-02-17 11:50:00,91.99,92.07,91.95,91.98,26909.0,84.2083,84.2815,84.1716,84.1991,26909.0
2023-02-17 11:55:00,91.95,92.0,91.89,91.94,11648.0,84.1716,84.2174,84.1167,84.1625,11648.0
2023-02-17 12:00:00,91.93,92.07,91.88,92.04,8598.0,84.1533,84.2815,84.1076,84.254,8598.0
2023-02-17 12:05:00,92.04,92.23,92.03,92.2,17172.0,84.254,84.428,84.2449,84.4005,17172.0
2023-02-17 12:10:00,92.2,92.38,92.19,92.34,14931.0,84.4005,84.5653,84.3913,84.5287,14931.0
2023-02-17 12:15:00,92.34,92.38,92.31,92.36,8041.0,84.5287,84.5653,84.5012,84.547,8041.0
2023-02-17 12:20:00,92.38,92.41,92.28,92.32,9129.0,84.5653,84.5927,84.4737,84.5104,9129.0
2023-02-17 12:25:00,92.32,92.39,92.29,92.37,2868.0,84.5104,84.5744,84.4829,84.5561,2868.0
2023-02-17 12:30:00,92.34,92.35,92.28,92.3,8124.0,84.5287,84.5378,84.4737,84.492,8124.0
2023-02-17 12:35:00,92.3,92.35,92.23,92.26,10541.0,84.492,84.5378,84.428,84.4554,10541.0
2023-02-17 12:40:00,92.27,92.32,92.22,92.31,6958.0,84.4646,84.5104,84.4188,84.5012,6958.0
2023-02-17 12:45:00,92.3,92.32,92.23,92.28,5622.0,84.492,84.5104,84.428,84.4737,5622.0
2023-02-17 12:50:00,92.26,92.26,92.06,92.09,5993.0,84.4554,84.4554,84.2723,84.2998,5993.0
2023-02-17 12:55:00,92.08,92.16,92.04,92.12,7361.0,84.2907,84.3639,84.254,84.3273,7361.0
2023-02-17 13:00:00,92.1,92.13,92.05,92.08,4210.0,84.309,84.3364,84.2632,84.2907,4210.0
2023-02-17 13:05:00,92.1,92.17,92.03,92.17,6615.0,84.309,84.373,84.2449,84.373,6615.0
2023-02-17 13:10:00,92.17,92.2,92.11,92.15,5782.0,84.373,84.4005,84.3181,84.3547,5782.0
2023-02-17 13:15:00,92.19,92.22,92.1,92.11,4246.0,84.3913,84.4188,84.309,84.3181,4246.0
2023-02-17 13:20:00,92.09,92.15,92.04,92.14,35967.0,84.2998,84.3547,84.254,84.3456,35967.0
2023-02-17 13:25:00,92.15,92.25,92.09,92.19,10056.0,84.3547,84.4463,84.2998,84.3913,10056.0
2023-02-17 13:30:00,92.2,92.24,92.08,92.23,29542.0,84.4005,84.4371,84.2907,84.428,29542.0
2023-02-17 13:35:00,92.23,92.26,92.13,92.2,20013.0,84.428,84.4554,84.3364,84.4005,20013.0
2023-02-17 13:40:00,92.2,92.23,92.04,92.04,12053.0,84.4005,84.428,84.254,84.254,12053.0
2023-02-17 13:45:00,92.04,92.12,92.01,92.09,15832.0,84.254,84.3273,84.2266,84.2998,15832.0
2023-02-17 13:50:00,92.09,92.15,92.04,92.11,12510.0,84.2998,84.3547,84.254,84.3181,12510.0
2023-02-17 13:55:00,92.12,92.29,92.11,92.27,8804.0,84.3273,84.4829,84.3181,84.4646,8804.0
2023-02-17 14:00:00,92.29,92.41,92.28,92.41,11395.0,84.4829,84.5927,84.4737,84.5927,11395.0
2023-02-17 14:05:00,92.42,92.47,92.37,92.4,8150.0,84.6019,84.6477,84.5561,84.5836,8150.0
2023-02-17 14:10:00,92.39,92.45,92.21,92.26,10682.0,84.5744,84.6294,84.4097,84.4554,10682.0
2023-02-17 14:15:00,92.26,92.33,92.25,92.29,6123.0,84.4554,84.5195,84.4463,84.4829,6123.0
2023-02-17 14:20:00,92.3,92.51,92.28,92.5,14256.0,84.492,84.6843,84.4737,84.6751,14256.0
2023-02-17 14:25:00,92.5,92.52,92.39,92.41,10623.0,84.6751,84.6934,84.5744,84.5927,10623.0
2023-02-17 14:30:00,92.42,92.46,92.34,92.4,10670.0,84.6019,84.6385,84.5287,84.5836,10670.0
2023-02-17 14:35:00,92.4,92.54,92.39,92.51,11950.0,84.5836,84.7117,84.5744,84.6843,11950.0
2023-02-17 14:40:00,92.5,92.5,92.34,92.43,34120.0,84.6751,84.6751,84.5287,84.611,34120.0
2023-02-17 14:45:00,92.4,92.49,92.38,92.41,23089.0,84.5836,84.666,84.5653,84.5927,23089.0
2023-02-17 14:50:00,92.41,92.52,92.37,92.45,45076.0,84.5927,84.6934,84.5561,84.6294,45076.0
2023-02-17 14:55:00,92.44,92.49,92.37,92.41,9296.0,84.6202,84.666,84.5561,84.5927,9296.0
2023-02-17 15:00:00,92.41,92.47,92.37,92.43,10368.0,84.5927,84.6477,84.5561,84.611,10368.0
2023-02-17 15:05:00,92.43,92.58,92.41,92.57,10030.0,84.611,84.7484,84.5927,84.7392,10030.0
2023-02-17 15:10:00,92.57,92.61,92.5,92.59,16859.0,84.7392,84.7758,84.6751,84.7575,16859.0
2023-02-17 15:15:00,92.59,92.65,92.56,92.59,26857.0,84.7575,84.8124,84.73,84.7575,26857.0
2023-02-17 15:20:00,92.59,92.69,92.57,92.67,25246.0,84.7575,84.8491,84.7392,84.8307,25246.0
2023-02-17 15:25:00,92.68,92.7,92.56,92.62,36221.0,84.8399,84.8582,84.73,84.785,36221.0
2023-02-17 15:30:00,92.61,92.65,92.46,92.56,32560.0,84.7758,84.8124,84.6385,84.73,32560.0
2023-02-17 15:35:00,92.57,92.73,92.52,92.56,27305.0,84.7392,84.8857,84.6934,84.73,27305.0
2023-02-17 15:40:00,92.56,92.6,92.48,92.48,29414.0,84.73,84.7667,84.6568,84.6568,29414.0
2023-02-17 15:45:00,92.48,92.5,92.3,92.3,29118.0,84.6568,84.6751,84.492,84.492,29118.0
2023-02-17 15:50:00,92.33,92.47,92.31,92.33,68834.0,84.5195,84.6477,84.5012,84.5195,68834.0
2023-02-17 15:55:00,92.35,92.47,92.27,92.43,160513.0,84.5378,84.6477,84.4646,84.611,160513.0
2023-02-21 09:30:00,91.48,91.95,91.42,91.43,46050.0,83.7414,84.1716,83.6865,83.6956,46050.0
2023-02-21 09:35:00,91.41,91.47,91.08,91.16,10450.0,83.6773,83.7323,83.3752,83.4485,10450.0
2023-02-21 09:40:00,91.13,91.16,90.9,91.03,12221.0,83.421,83.4485,83.2105,83.3295,12221.0
2023-02-21 09:45:00,91.03,91.22,90.91,91.2,18560.0,83.3295,83.5034,83.2196,83.4851,18560.0
2023-02-21 09:50:00,91.23,91.39,91.17,91.23,10533.0,83.5126,83.659,83.4576,83.5126,10533.0
2023-02-21 09:55:00,91.23,91.32,91.03,91.07,14608.0,83.5126,83.5949,83.3295,83.3661,14608.0
2023-02-21 10:00:00,91.05,91.3,90.97,91.3,12287.0,83.3478,83.5766,83.2746,83.5766,12287.0
2023-02-21 10:05:00,91.31,91.46,91.31,91.4,18096.0,83.5858,83.7231,83.5858,83.6682,18096.0
2023-02-21 10:10:00,91.42,91.42,91.23,91.23,10585.0,83.6865,83.6865,83.5126,83.5126,10585.0
2023-02-21 10:15:00,91.22,91.43,91.21,91.34,20385.0,83.5034,83.6956,83.4942,83.6133,20385.0
2023-02-21 10:20:00,91.34,91.39,91.19,91.26,7642.0,83.6133,83.659,83.4759,83.54,7642.0
2023-02-21 10:25:00,91.27,91.36,91.24,91.35,11227.0,83.5492,83.6316,83.5217,83.6224,11227.0
2023-02-21 10:30:00,91.35,91.39,91.22,91.22,13959.0,83.6224,83.659,83.5034,83.5034,13959.0
2023-02-21 10:35:00,91.24,91.3,91.16,91.26,9123.0,83.5217,83.5766,83.4485,83.54,9123.0
2023-02-21 10:40:00,91.23,91.49,91.23,91.36,8826.0,83.5126,83.7506,83.5126,83.6316,8826.0
2023-02-21 10:45:00,91.33,91.35,91.15,91.21,12891.0,83.6041,83.6224,83.4393,83.4942,12891.0
2023-02-21 10:50:00,91.2,91.26,91.1,91.12,11718.0,83.4851,83.54,83.3936,83.4119,11718.0
2023-02-21 10:55:00,91.08,91.1,90.97,90.97,4142.0,83.3752,83.3936,83.2746,83.2746,4142.0
2023-02-21 11:00:00,90.93,91.02,90.9,90.96,10995.0,83.2379,83.3203,83.2105,83.2654,10995.0
2023-02-21 11:05:00,90.96,91.01,90.94,90.97,14603.0,83.2654,83.3112,83.2471,83.2746,14603.0
2023-02-21 11:10:00,90.95,91.03,90.95,91.03,14092.0,83.2562,83.3295,83.2562,83.3295,14092.0
2023-02-21 11:15:00,91.06,91.11,91.01,91.05,7658.0,83.3569,83.4027,83.3112,83.3478,7658.0
2023-02-21 11:20:00,91.06,91.11,91.01,91.01,8250.0,83.3569,83.4027,83.3112,83.3112,8250.0
2023-02-21 11:25:00,91.01,91.1,90.97,91.06,17754.0,83.3112,83.3936,83.2746,83.3569,17754.0
2023-02-21 11:30:00,91.04,91.11,90.96,91.06,10683.0,83.3386,83.4027,83.2654,83.3569,10683.0
2023-02-21 11:35:00,91.11,91.18,90.99,91.01,6928.0,83.4027,83.4668,83.2929,83.3112,6928.0
2023-02-21 11:40:00,91.05,91.15,91.04,91.08,11508.0,83.3478,83.4393,83.3386,83.3752,11508.0
2023-02-21 11:45:00,91.07,91.14,91.06,91.1,12333.0,83.3661,83.4302,83.3569,83.3936,12333.0
2023-02-21 11:50:00,91.1,91.16,91.07,91.11,8863.0,83.3936,83.4485,83.3661,83.4027,8863.0
2023-02-21 11:55:00,91.1,91.28,91.1,91.27,9522.0,83.3936,83.5583,83.3936,83.5492,9522.0
2023-02-21 12:00:00,91.28,91.31,91.19,91.26,14280.0,83.5583,83.5858,83.4759,83.54,14280.0
2023-02-21 12:05:00,91.26,91.26,91.15,91.15,7630.0,83.54,83.54,83.4393,83.4393,7630.0
2023-02-21 12:10:00,91.15,91.16,90.97,90.99,8162.0,83.4393,83.4485,83.2746,83.2929,8162.0
2023-02-21 12:15:00,91.0,91.1,91.0,91.09,15443.0,83.302,83.3936,83.302,83.3844,15443.0
2023-02-21 12:20:00,91.11,91.14,91.04,91.09,8030.0,83.4027,83.4302,83.3386,83.3844,8030.0
2023-02-21 12:25:00,91.07,91.07,90.93,91.0,7326.0,83.3661,83.3661,83.2379,83.302,7326.0
2023-02-21 12:30:00,91.0,91.05,90.93,91.05,14246.0,83.302,83.3478,83.2379,83.3478,14246.0
2023-02-21 12:35:00,91.05,91.08,91.0,91.04,6393.0,83.3478,83.3752,83.302,83.3386,6393.0
2023-02-21 12:40:00,91.03,91.05,90.93,90.97,12391.0,83.3295,83.3478,83.2379,83.2746,12391.0
2023-02-21 12:45:00,90.97,90.97,90.89,90.92,10666.0,83.2746,83.2746,83.2013,83.2288,10666.0
2023-02-21 12:50:00,90.94,91.03,90.94,91.01,9720.0,83.2471,83.3295,83.2471,83.3112,9720.0
2023-02-21 12:55:00,91.0,91.05,90.98,91.03,8746.0,83.302,83.3478,83.2837,83.3295,8746.0
2023-02-21 13:00:00,91.02,91.07,91.0,91.01,8087.0,83.3203,83.3661,83.302,83.3112,8087.0
2023-02-21 13:05:00,91.01,91.09,91.01,91.05,8869.0,83.3112,83.3844,83.3112,83.3478,8869.0
2023-02-21 13:10:00,91.04,91.04,90.95,90.95,6362.0,83.3386,83.3386,83.2562,83.2562,6362.0
2023-02-21 13:15:00,90.96,90.97,90.88,90.89,7114.0,83.2654,83.2746,83.1922,83.2013,7114.0
2023-02-21 13:20:00,90.88,90.92,90.84,90.86,8762.0,83.1922,83.2288,83.1555,83.1739,8762.0
2023-02-21 13:25:00,90.86,90.9,90.82,90.9,8291.0,83.1739,83.2105,83.1372,83.2105,8291.0
2023-02-21 13:30:00,90.89,90.91,90.82,90.84,9636.0,83.2013,83.2196,83.1372,83.1555,9636.0
2023-02-21 13:35:00,90.81,90.81,90.69,90.71,18578.0,83.1281,83.1281,83.0182,83.0365,18578.0
2023-02-21 13:40:00,90.69,90.79,90.68,90.75,8350.0,83.0182,83.1098,83.0091,83.0732,8350.0
2023-02-21 13:45:00,90.73,90.79,90.7,90.76,8194.0,83.0549,83.1098,83.0274,83.0823,8194.0
2023-02-21 13:50:00,90.76,90.76,90.66,90.7,4991.0,83.0823,83.0823,82.9908,83.0274,4991.0
2023-02-21 13:55:00,90.69,90.73,90.69,90.7,7306.0,83.0182,83.0549,83.0182,83.0274,7306.0
2023-02-21 14:00:00,90.7,90.78,90.7,90.75,11734.0,83.0274,83.1006,83.0274,83.0732,11734.0
2023-02-21 14:05:00,90.77,90.78,90.58,90.6,8904.0,83.0915,83.1006,82.9175,82.9359,8904.0
2023-02-21 14:10:00,90.58,90.59,90.45,90.54,10746.0,82.9175,82.9267,82.7985,82.8809,10746.0
2023-02-21 14:15:00,90.55,90.62,90.52,90.58,15410.0,82.8901,82.9542,82.8626,82.9175,15410.0
2023-02-21 14:20:00,90.55,90.71,90.53,90.63,38712.0,82.8901,83.0365,82.8718,82.9633,38712.0
2023-02-21 14:25:00,90.63,90.75,90.59,90.75,9740.0,82.9633,83.0732,82.9267,83.0732,9740.0
2023-02-21 14:30:00,90.74,90.81,90.73,90.78,19690.0,83.064,83.1281,83.0549,83.1006,19690.0
2023-02-21 14:35:00,90.79,90.79,90.72,90.76,6509.0,83.1098,83.1098,83.0457,83.0823,6509.0
2023-02-21 14:40:00,90.74,90.77,90.66,90.72,12181.0,83.064,83.0915,82.9908,83.0457,12181.0
2023-02-21 14:45:00,90.73,90.77,90.65,90.65,9061.0,83.0549,83.0915,82.9816,82.9816,9061.0
2023-02-21 14:50:00,90.64,90.72,90.62,90.72,15313.0,82.9725,83.0457,82.9542,83.0457,15313.0
2023-02-21 14:55:00,90.72,90.79,90.67,90.79,13502.0,83.0457,83.1098,82.9999,83.1098,13502.0
2023-02-21 15:00:00,90.8,90.89,90.78,90.89,6970.0,83.1189,83.2013,83.1006,83.2013,6970.0
2023-02-21 15:05:00,90.89,90.89,90.75,90.82,13637.0,83.2013,83.2013,83.0732,83.1372,13637.0
2023-02-21 15:10:00,90.81,90.88,90.75,90.84,14359.0,83.1281,83.1922,83.0732,83.1555,14359.0
2023-02-21 15:15:00,90.85,90.92,90.83,90.91,9383.0,83.1647,83.2288,83.1464,83.2196,9383.0
2023-02-21 15:20:00,90.91,90.98,90.84,90.96,15135.0,83.2196,83.2837,83.1555,83.2654,15135.0
2023-02-21 15:25:00,90.94,91.0,90.91,90.99,11597.0,83.2471,83.302,83.2196,83.2929,11597.0
2023-02-21 15:30:00,91.01,91.08,91.01,91.07,15069.0,83.3112,83.3752,83.3112,83.3661,15069.0
2023-02-21 15:35:00,91.08,91.08,90.92,90.95,14000.0,83.3752,83.3752,83.2288,83.2562,14000.0
2023-02-21 15:40:00,90.94,90.99,90.92,90.92,20338.0,83.2471,83.2929,83.2288,83.2288,20338.0
2023-02-21 15:45:00,90.93,91.01,90.88,91.01,76187.0,83.2379,83.3112,83.1922,83.3112,76187.0
2023-02-21 15:50:00,91.01,91.05,90.84,90.87,173744.0,83.3112,83.3478,83.1555,83.183,173744.0
2023-02-21 15:55:00,90.89,90.93,90.83,90.86,237593.0,83.2013,83.2379,83.1464,83.1739,237593.0
2023-02-22 09:30:00,90.39,90.63,90.27,90.49,81622.0,82.7436,82.9633,82.6338,82.8352,81622.0
2023-02-22 09:35:00,90.49,90.49,90.11,90.21,22798.0,82.8352,82.8352,82.4873,82.5788,22798.0
2023-02-22 09:40:00,90.17,90.55,90.16,90.55,22999.0,82.5422,82.8901,82.5331,82.8901,22999.0
2023-02-22 09:45:00,90.55,90.69,90.43,90.69,10557.0,82.8901,83.0182,82.7802,83.0182,10557.0
2023-02-22 09:50:00,90.71,90.73,90.49,90.69,15261.0,83.0365,83.0549,82.8352,83.0182,15261.0
2023-02-22 09:55:00,90.68,91.06,90.68,90.98,12834.0,83.0091,83.3569,83.0091,83.2837,12834.0
2023-02-22 10:00:00,90.97,91.06,90.86,91.06,19083.0,83.2746,83.3569,83.1739,83.3569,19083.0
2023-02-22 10:05:00,91.08,91.11,90.85,90.94,18831.0,83.3752,83.4027,83.1647,83.2471,18831.0
2023-02-22 10:10:00,90.94,91.02,90.89,90.89,15976.0,83.2471,83.3203,83.2013,83.2013,15976.0
2023-02-22 10:15:00,90.88,90.95,90.77,90.81,27687.0,83.1922,83.2562,83.0915,83.1281,27687.0
2023-02-22 10:20:00,90.83,90.99,90.82,90.97,12443.0,83.1464,83.2929,83.1372,83.2746,12443.0
2023-02-22 10:25:00,90.96,91.18,90.96,91.07,17034.0,83.2654,83.4668,83.2654,83.3661,17034.0
2023-02-22 10:30:00,91.0,91.06,90.9,90.91,12232.0,83.302,83.3569,83.2105,83.2196,12232.0
2023-02-22 10:35:00,90.91,90.98,90.76,90.79,18970.0,83.2196,83.2837,83.0823,83.1098,18970.0
2023-02-22 10:40:00,90.79,90.93,90.77,90.9,23508.0,83.1098,83.2379,83.0915,83.2105,23508.0
2023-02-22 10:45:00,90.89,90.98,90.85,90.95,14329.0,83.2013,83.2837,83.1647,83.2562,14329.0
2023-02-22 10:50:00,90.95,91.08,90.94,91.07,36089.0,83.2562,83.3752,83.2471,83.3661,36089.0
2023-02-22 10:55:00,91.06,91.17,91.03,91.11,19027.0,83.3569,83.4576,83.3295,83.4027,19027.0
2023-02-22 11:00:00,91.11,91.18,91.06,91.09,14844.0,83.4027,83.4668,83.3569,83.3844,14844.0
2023-02-22 11:05:00,91.11,91.18,91.09,91.16,10812.0,83.4027,83.4668,83.3844,83.4485,10812.0
2023-02-22 11:10:00,91.16,91.24,91.14,91.22,12234.0,83.4485,83.5217,83.4302,83.5034,12234.0
2023-02-22 11:15:00,91.21,91.29,91.18,91.2,17596.0,83.4942,83.5675,83.4668,83.4851,17596.0
2023-02-22 11:20:00,91.2,91.23,91.09,91.21,12975.0,83.4851,83.5126,83.3844,83.4942,12975.0
2023-02-22 11:25:00,91.21,91.21,91.08,91.09,14891.0,83.4942,83.4942,83.3752,83.3844,14891.0
2023-02-22 11:30:00,91.11,91.17,91.1,91.13,12383.0,83.4027,83.4576,83.3936,83.421,12383.0
2023-02-22 11:35:00,91.14,91.27,91.13,91.17,16265.0,83.4302,83.5492,83.421,83.4576,16265.0
2023-02-22 11:40:00,91.14,91.27,91.14,91.25,10721.0,83.4302,83.5492,83.4302,83.5309,10721.0
2023-02-22 11:45:00,91.26,91.34,91.24,91.24,12057.0,83.54,83.6133,83.5217,83.5217,12057.0
2023-02-22 11:50:00,91.23,91.36,91.22,91.27,13146.0,83.5126,83.6316,83.5034,83.5492,13146.0
2023-02-22 11:55:00,91.27,91.33,91.23,91.33,14447.0,83.5492,83.6041,83.5126,83.6041,14447.0
2023-02-22 12:00:00,91.34,91.42,91.3,91.41,15564.0,83.6133,83.6865,83.5766,83.6773,15564.0
2023-02-22 12:05:00,91.4,91.46,91.38,91.41,13536.0,83.6682,83.7231,83.6499,83.6773,13536.0
2023-02-22 12:10:00,91.4,91.4,91.3,91.33,13440.0,83.6682,83.6682,83.5766,83.6041,13440.0
2023-02-22 12:15:00,91.34,91.44,91.34,91.44,10683.0,83.6133,83.7048,83.6133,83.7048,10683.0
2023-02-22 12:20:00,91.43,91.48,91.37,91.37,16091.0,83.6956,83.7414,83.6407,83.6407,16091.0
2023-02-22 12:25:00,91.39,91.5,91.39,91.4,11298.0,83.659,83.7597,83.659,83.6682,11298.0
2023-02-22 12:30:00,91.39,91.43,91.34,91.34,10030.0,83.659,83.6956,83.6133,83.6133,10030.0
2023-02-22 12:35:00,91.34,91.44,91.34,91.44,28309.0,83.6133,83.7048,83.6133,83.7048,28309.0
2023-02-22 12:40:00,91.45,91.45,91.31,91.32,15578.0,83.7139,83.7139,83.5858,83.5949,15578.0
2023-02-22 12:45:00,91.33,91.37,91.19,91.19,18851.0,83.6041,83.6407,83.4759,83.4759,18851.0
2023-02-22 12:50:00,91.2,91.26,91.19,91.25,10258.0,83.4851,83.54,83.4759,83.5309,10258.0
2023-02-22 12:55:00,91.26,91.28,91.23,91.24,12553.0,83.54,83.5583,83.5126,83.5217,12553.0
2023-02-22 13:00:00,91.25,91.25,91.14,91.23,12260.0,83.5309,83.5309,83.4302,83.5126,12260.0
2023-02-22 13:05:00,91.23,91.24,91.17,91.22,7593.0,83.5126,83.5217,83.4576,83.5034,7593.0
2023-02-22 13:10:00,91.22,91.24,91.15,91.19,13821.0,83.5034,83.5217,83.4393,83.4759,13821.0
2023-02-22 13:15:00,91.18,91.3,91.17,91.27,15227.0,83.4668,83.5766,83.4576,83.5492,15227.0
2023-02-22 13:20:00,91.27,91.3,91.23,91.26,7171.0,83.5492,83.5766,83.5126,83.54,7171.0
2023-02-22 13:25:00,91.28,91.34,91.25,91.28,11380.0,83.5583,83.6133,83.5309,83.5583,11380.0
2023-02-22 13:30:00,91.29,91.3,91.15,91.22,11125.0,83.5675,83.5766,83.4393,83.5034,11125.0
2023-02-22 13:35:00,91.22,91.3,91.18,91.28,11514.0,83.5034,83.5766,83.4668,83.5583,11514.0
2023-02-22 13:40:00,91.28,91.37,91.27,91.36,12379.0,83.5583,83.6407,83.5492,83.6316,12379.0
2023-02-22 13:45:00,91.35,91.35,91.23,91.25,7113.0,83.6224,83.6224,83.5126,83.5309,7113.0
2023-02-22 13:50:00,91.24,91.24,91.11,91.16,13636.0,83.5217,83.5217,83.4027,83.4485,13636.0
2023-02-22 13:55:00,91.16,91.17,91.14,91.16,14439.0,83.4485,83.4576,83.4302,83.4485,14439.0
2023-02-22 14:00:00,91.14,91.27,91.02,91.21,36517.0,83.4302,83.5492,83.3203,83.4942,36517.0
2023-02-22 14:05:00,91.21,91.35,91.12,91.2,18057.0,83.4942,83.6224,83.4119,83.4851,18057.0
2023-02-22 14:10:00,91.22,91.24,90.96,91.02,14603.0,83.5034,83.5217,83.2654,83.3203,14603.0
2023-02-22 14:15:00,91.01,91.12,90.89,91.12,24387.0,83.3112,83.4119,83.2013,83.4119,24387.0
2023-02-22 14:20:00,91.12,91.17,90.97,90.99,13538.0,83.4119,83.4576,83.2746,83.2929,13538.0
2023-02-22 14:25:00,90.98,91.08,90.96,90.98,16470.0,83.2837,83.3752,83.2654,83.2837,16470.0
2023-02-22 14:30:00,90.97,91.0,90.75,90.79,51638.0,83.2746,83.302,83.0732,83.1098,51638.0
2023-02-22 14:35:00,90.79,90.83,90.53,90.58,24161.0,83.1098,83.1464,82.8718,82.9175,24161.0
2023-02-22 14:40:00,90.58,90.73,90.57,90.73,23783.0,82.9175,83.0549,82.9084,83.0549,23783.0
2023-02-22 14:45:00,90.73,90.92,90.67,90.91,39432.0,83.0549,83.2288,82.9999,83.2196,39432.0
2023-02-22 14:50:00,90.92,90.93,90.71,90.73,76330.0,83.2288,83.2379,83.0365,83.0549,76330.0
2023-02-22 14:55:00,90.72,90.86,90.63,90.81,49397.0,83.0457,83.1739,82.9633,83.1281,49397.0
2023-02-22 15:00:00,90.82,90.86,90.73,90.85,25664.0,83.1372,83.1739,83.0549,83.1647,25664.0
2023-02-22 15:05:00,90.87,91.02,90.84,90.9,59883.0,83.183,83.3203,83.1555,83.2105,59883.0
2023-02-22 15:10:00,90.9,90.99,90.72,90.74,29822.0,83.2105,83.2929,83.0457,83.064,29822.0
2023-02-22 15:15:00,90.75,90.86,90.72,90.76,35608.0,83.0732,83.1739,83.0457,83.0823,35608.0
2023-02-22 15:20:00,90.76,90.86,90.69,90.8,102904.0,83.0823,83.1739,83.0182,83.1189,102904.0
2023-02-22 15:25:00,90.8,90.86,90.71,90.75,66528.0,83.1189,83.1739,83.0365,83.0732,66528.0
2023-02-22 15:30:00,90.75,90.76,90.53,90.58,82359.0,83.0732,83.0823,82.8718,82.9175,82359.0
2023-02-22 15:35:00,90.59,90.68,90.33,90.48,72974.0,82.9267,83.0091,82.6887,82.826,72974.0
2023-02-22 15:40:00,90.49,90.57,90.45,90.55,47759.0,82.8352,82.9084,82.7985,82.8901,47759.0
2023-02-22 15:45:00,90.55,90.71,90.55,90.67,50932.0,82.8901,83.0365,82.8901,82.9999,50932.0
2023-02-22 15:50:00,90.66,90.81,90.5,90.7,102463.0,82.9908,83.1281,82.8443,83.0274,102463.0
2023-02-22 15:55:00,90.74,90.93,90.73,90.87,247991.0,83.064,83.2379,83.0549,83.183,247991.0
2023-02-23 09:30:00,90.21,90.42,88.9,90.05,83273.0,82.5788,82.7711,81.3797,82.4324,83273.0
2023-02-23 09:35:00,89.98,90.47,89.59,90.19,59958.0,82.3683,82.8168,82.0113,82.5605,59958.0
2023-02-23 09:40:00,90.2,90.27,89.51,89.69,31182.0,82.5697,82.6338,81.9381,82.1028,31182.0
2023-02-23 09:45:00,89.72,90.12,89.63,89.64,24299.0,82.1303,82.4965,82.0479,82.0571,24299.0
2023-02-23 09:50:00,89.61,89.79,89.12,89.37,77055.0,82.0296,82.1944,81.581,81.8099,77055.0
2023-02-23 09:55:00,89.32,89.89,89.18,89.8,26992.0,81.7641,82.2859,81.636,82.2035,26992.0
2023-02-23 10:00:00,89.83,90.18,89.72,90.11,22761.0,82.231,82.5514,82.1303,82.4873,22761.0
2023-02-23 10:05:00,90.14,90.3,89.93,90.27,23432.0,82.5148,82.6612,82.3225,82.6338,23432.0
2023-02-23 10:10:00,90.23,90.41,90.09,90.41,21334.0,82.5972,82.7619,82.469,82.7619,21334.0
2023-02-23 10:15:00,90.36,90.39,90.12,90.12,25620.0,82.7162,82.7436,82.4965,82.4965,25620.0
2023-02-23 10:20:00,90.16,90.22,89.98,90.11,19862.0,82.5331,82.588,82.3683,82.4873,19862.0
2023-02-23 10:25:00,90.08,90.08,89.58,89.65,11943.0,82.4598,82.4598,82.0021,82.0662,11943.0
2023-02-23 10:30:00,89.62,89.67,89.39,89.64,29941.0,82.0388,82.0845,81.8282,82.0571,29941.0
2023-02-23 10:35:00,89.61,89.76,89.43,89.68,41886.0,82.0296,82.1669,81.8648,82.0937,41886.0
2023-02-23 10:40:00,89.69,90.35,89.67,90.28,23623.0,82.1028,82.707,82.0845,82.6429,23623.0
2023-02-23 10:45:00,90.26,90.27,89.58,89.65,88935.0,82.6246,82.6338,82.0021,82.0662,88935.0
2023-02-23 10:50:00,89.62,89.87,89.56,89.85,30193.0,82.0388,82.2676,81.9838,82.2493,30193.0
2023-02-23 10:55:00,89.86,89.98,89.76,89.91,15438.0,82.2584,82.3683,82.1669,82.3042,15438.0
2023-02-23 11:00:00,89.94,90.17,89.84,89.92,22083.0,82.3317,82.5422,82.2401,82.3134,22083.0
2023-02-23 11:05:00,89.91,90.04,89.8,90.04,14275.0,82.3042,82.4232,82.2035,82.4232,14275.0
2023-02-23 11:10:00,90.06,90.17,89.85,89.86,8873.0,82.4415,82.5422,82.2493,82.2584,8873.0
2023-02-23 11:15:00,89.97,89.97,89.8,89.9,10230.0,82.3591,82.3591,82.2035,82.2951,10230.0
2023-02-23 11:20:00,89.9,89.96,89.78,89.84,18934.0,82.2951,82.35,82.1852,82.2401,18934.0
2023-02-23 11:25:00,89.86,89.88,89.65,89.68,15438.0,82.2584,82.2768,82.0662,82.0937,15438.0
2023-02-23 11:30:00,89.66,89.91,89.66,89.91,17712.0,82.0754,82.3042,82.0754,82.3042,17712.0
2023-02-23 11:35:00,89.91,90.04,89.91,90.0,14044.0,82.3042,82.4232,82.3042,82.3866,14044.0
2023-02-23 11:40:00,90.03,90.2,89.95,90.0,15003.0,82.4141,82.5697,82.3408,82.3866,15003.0
2023-02-23 11:45:00,90.01,90.08,89.95,89.96,10647.0,82.3958,82.4598,82.3408,82.35,10647.0
2023-02-23 11:50:00,89.95,89.95,89.83,89.88,16217.0,82.3408,82.3408,82.231,82.2768,16217.0
2023-02-23 11:55:00,89.9,89.9,89.77,89.86,19483.0,82.2951,82.2951,82.1761,82.2584,19483.0
2023-02-23 12:00:00,89.84,90.02,89.78,90.02,21848.0,82.2401,82.4049,82.1852,82.4049,21848.0
2023-02-23 12:05:00,90.02,90.03,89.85,89.86,20772.0,82.4049,82.4141,82.2493,82.2584,20772.0
2023-02-23 12:10:00,89.85,89.96,89.84,89.94,13927.0,82.2493,82.35,82.2401,82.3317,13927.0
2023-02-23 12:15:00,89.94,90.08,89.92,90.07,21103.0,82.3317,82.4598,82.3134,82.4507,21103.0
2023-02-23 12:20:00,90.08,90.13,89.98,90.1,11444.0,82.4598,82.5056,82.3683,82.4781,11444.0
2023-02-23 12:25:00,90.1,90.21,90.09,90.2,15147.0,82.4781,82.5788,82.469,82.5697,15147.0
2023-02-23 12:30:00,90.21,90.35,90.1,90.33,27053.0,82.5788,82.707,82.4781,82.6887,27053.0
2023-02-23 12:35:00,90.34,90.41,90.2,90.31,32375.0,82.6978,82.7619,82.5697,82.6704,32375.0
2023-02-23 12:40:00,90.3,90.47,90.29,90.44,22388.0,82.6612,82.8168,82.6521,82.7894,22388.0
2023-02-23 12:45:00,90.44,90.56,90.3,90.37,34114.0,82.7894,82.8992,82.6612,82.7253,34114.0
2023-02-23 12:50:00,90.39,90.39,90.17,90.3,19767.0,82.7436,82.7436,82.5422,82.6612,19767.0
2023-02-23 12:55:00,90.29,90.41,90.27,90.4,9731.0,82.6521,82.7619,82.6338,82.7528,9731.0
2023-02-23 13:00:00,90.39,90.45,90.34,90.44,13832.0,82.7436,82.7985,82.6978,82.7894,13832.0
2023-02-23 13:05:00,90.44,90.64,90.4,90.62,11018.0,82.7894,82.9725,82.7528,82.9542,11018.0
2023-02-23 13:10:00,90.62,90.66,90.58,90.66,6947.0,82.9542,82.9908,82.9175,82.9908,6947.0
2023-02-23 13:15:00,90.67,90.69,90.56,90.68,14013.0,82.9999,83.0182,82.8992,83.0091,14013.0
2023-02-23 13:20:00,90.68,90.72,90.38,90.43,23726.0,83.0091,83.0457,82.7345,82.7802,23726.0
2023-02-23 13:25:00,90.43,90.47,90.21,90.3,18407.0,82.7802,82.8168,82.5788,82.6612,18407.0
2023-02-23 13:30:00,90.31,90.47,90.31,90.43,14401.0,82.6704,82.8168,82.6704,82.7802,14401.0
2023-02-23 13:35:00,90.44,90.44,90.28,90.29,6674.0,82.7894,82.7894,82.6429,82.6521,6674.0
2023-02-23 13:40:00,90.31,90.38,90.18,90.21,13634.0,82.6704,82.7345,82.5514,82.5788,13634.0
2023-02-23 13:45:00,90.2,90.25,90.08,90.24,32962.0,82.5697,82.6155,82.4598,82.6063,32962.0
2023-02-23 13:50:00,90.23,90.28,90.13,90.14,10104.0,82.5972,82.6429,82.5056,82.5148,10104.0
2023-02-23 13:55:00,90.13,90.24,90.12,90.17,10922.0,82.5056,82.6063,82.4965,82.5422,10922.0
2023-02-23 14:00:00,90.15,90.22,90.12,90.2,11569.0,82.5239,82.588,82.4965,82.5697,11569.0
2023-02-23 14:05:00,90.21,90.24,90.18,90.18,8930.0,82.5788,82.6063,82.5514,82.5514,8930.0
2023-02-23 14:10:00,90.18,90.18,89.92,89.99,28845.0,82.5514,82.5514,82.3134,82.3775,28845.0
2023-02-23 14:15:00,90.01,90.15,90.01,90.13,14379.0,82.3958,82.5239,82.3958,82.5056,14379.0
2023-02-23 14:20:00,90.14,90.26,90.1,90.26,12320.0,82.5148,82.6246,82.4781,82.6246,12320.0
2023-02-23 14:25:00,90.26,90.31,90.19,90.24,12104.0,82.6246,82.6704,82.5605,82.6063,12104.0
2023-02-23 14:30:00,90.24,90.32,90.19,90.3,15017.0,82.6063,82.6795,82.5605,82.6612,15017.0
2023-02-23 14:35:00,90.33,90.44,90.25,90.27,27323.0,82.6887,82.7894,82.6155,82.6338,27323.0
2023-02-23 14:40:00,90.29,90.36,90.08,90.11,61223.0,82.6521,82.7162,82.4598,82.4873,61223.0
2023-02-23 14:45:00,90.13,90.43,90.13,90.38,27012.0,82.5056,82.7802,82.5056,82.7345,27012.0
2023-02-23 14:50:00,90.37,90.48,90.32,90.46,15299.0,82.7253,82.826,82.6795,82.8077,15299.0
2023-02-23 14:55:00,90.49,90.55,90.44,90.54,11909.0,82.8352,82.8901,82.7894,82.8809,11909.0
2023-02-23 15:00:00,90.55,90.71,90.55,90.7,16066.0,82.8901,83.0365,82.8901,83.0274,16066.0
2023-02-23 15:05:00,90.7,90.78,90.63,90.73,19189.0,83.0274,83.1006,82.9633,83.0549,19189.0
2023-02-23 15:10:00,90.75,90.88,90.75,90.84,15380.0,83.0732,83.1922,83.0732,83.1555,15380.0
2023-02-23 15:15:00,90.84,90.86,90.62,90.64,23099.0,83.1555,83.1739,82.9542,82.9725,23099.0
2023-02-23 15:20:00,90.63,90.79,90.47,90.79,22340.0,82.9633,83.1098,82.8168,83.1098,22340.0
2023-02-23 15:25:00,90.77,90.97,90.75,90.91,26058.0,83.0915,83.2746,83.0732,83.2196,26058.0
2023-02-23 15:30:00,90.92,90.95,90.86,90.9,21996.0,83.2288,83.2562,83.1739,83.2105,21996.0
2023-02-23 15:35:00,90.89,90.94,90.75,90.81,27756.0,83.2013,83.2471,83.0732,83.1281,27756.0
2023-02-23 15:40:00,90.81,90.9,90.64,90.72,29956.0,83.1281,83.2105,82.9725,83.0457,29956.0
2023-02-23 15:45:00,90.71,90.74,90.67,90.72,40432.0,83.0365,83.064,82.9999,83.0457,40432.0
2023-02-23 15:50:00,90.73,90.75,90.59,90.72,107872.0,83.0549,83.0732,82.9267,83.0457,107872.0
2023-02-23 15:55:00,90.73,90.9,90.65,90.66,346053.0,83.0549,83.2105,82.9816,82.9908,346053.0
2023-02-24 09:30:00,89.44,89.93,89.21,89.89,110510.0,81.874,82.3225,81.6634,82.2859,110510.0
2023-02-24 09:35:00,89.94,90.06,89.84,89.84,20167.0,82.3317,82.4415,82.2401,82.2401,20167.0
2023-02-24 09:40:00,89.83,90.0,89.65,89.67,25782.0,82.231,82.3866,82.0662,82.0845,25782.0
2023-02-24 09:45:00,89.66,89.81,89.46,89.72,45134.0,82.0754,82.2127,81.8923,82.1303,45134.0
2023-02-24 09:50:00,89.69,89.72,89.32,89.55,27994.0,82.1028,82.1303,81.7641,81.9747,27994.0
2023-02-24 09:55:00,89.55,89.64,89.45,89.54,30131.0,81.9747,82.0571,81.8831,81.9655,30131.0
2023-02-24 10:00:00,89.46,89.83,89.42,89.74,20345.0,81.8923,82.231,81.8557,82.1486,20345.0
2023-02-24 10:05:00,89.74,89.91,89.72,89.91,11923.0,82.1486,82.3042,82.1303,82.3042,11923.0
2023-02-24 10:10:00,89.89,90.05,89.79,90.04,27709.0,82.2859,82.4324,82.1944,82.4232,27709.0
2023-02-24 10:15:00,90.0,90.05,89.8,89.96,34242.0,82.3866,82.4324,82.2035,82.35,34242.0
2023-02-24 10:20:00,89.95,90.09,89.85,89.85,14851.0,82.3408,82.469,82.2493,82.2493,14851.0
2023-02-24 10:25:00,89.82,89.91,89.72,89.8,10821.0,82.2218,82.3042,82.1303,82.2035,10821.0
2023-02-24 10:30:00,89.76,89.76,89.58,89.6,13058.0,82.1669,82.1669,82.0021,82.0204,13058.0
2023-02-24 10:35:00,89.6,89.63,89.49,89.58,11455.0,82.0204,82.0479,81.9197,82.0021,11455.0
2023-02-24 10:40:00,89.58,89.69,89.58,89.64,14659.0,82.0021,82.1028,82.0021,82.0571,14659.0
2023-02-24 10:45:00,89.64,89.68,89.42,89.42,10007.0,82.0571,82.0937,81.8557,81.8557,10007.0
2023-02-24 10:50:00,89.4,89.44,89.34,89.41,5118.0,81.8374,81.874,81.7824,81.8465,5118.0
2023-02-24 10:55:00,89.36,89.36,89.17,89.23,15752.0,81.8007,81.8007,81.6268,81.6817,15752.0
2023-02-24 11:00:00,89.23,89.32,89.19,89.26,15244.0,81.6817,81.7641,81.6451,81.7092,15244.0
2023-02-24 11:05:00,89.28,89.46,89.28,89.44,10835.0,81.7275,81.8923,81.7275,81.874,10835.0
2023-02-24 11:10:00,89.45,89.56,89.41,89.41,14780.0,81.8831,81.9838,81.8465,81.8465,14780.0
2023-02-24 11:15:00,89.4,89.43,89.34,89.4,10101.0,81.8374,81.8648,81.7824,81.8374,10101.0
2023-02-24 11:20:00,89.39,89.43,89.25,89.32,20350.0,81.8282,81.8648,81.7001,81.7641,20350.0
2023-02-24 11:25:00,89.28,89.42,89.25,89.28,47551.0,81.7275,81.8557,81.7001,81.7275,47551.0
2023-02-24 11:30:00,89.25,89.5,89.23,89.46,14743.0,81.7001,81.9289,81.6817,81.8923,14743.0
2023-02-24 11:35:00,89.43,89.43,89.32,89.32,5192.0,81.8648,81.8648,81.7641,81.7641,5192.0
2023-02-24 11:40:00,89.31,89.54,89.31,89.5,10191.0,81.755,81.9655,81.755,81.9289,10191.0
2023-02-24 11:45:00,89.51,89.59,89.49,89.59,12402.0,81.9381,82.0113,81.9197,82.0113,12402.0
2023-02-24 11:50:00,89.57,89.65,89.51,89.51,8667.0,81.993,82.0662,81.9381,81.9381,8667.0
2023-02-24 11:55:00,89.5,89.53,89.36,89.4,9654.0,81.9289,81.9564,81.8007,81.8374,9654.0
2023-02-24 12:00:00,89.35,89.48,89.33,89.45,7316.0,81.7916,81.9106,81.7733,81.8831,7316.0
2023-02-24 12:05:00,89.47,89.55,89.46,89.5,11071.0,81.9014,81.9747,81.8923,81.9289,11071.0
2023-02-24 12:10:00,89.51,89.69,89.51,89.68,7698.0,81.9381,82.1028,81.9381,82.0937,7698.0
2023-02-24 12:15:00,89.69,89.83,89.67,89.83,13673.0,82.1028,82.231,82.0845,82.231,13673.0
2023-02-24 12:20:00,89.84,89.93,89.81,89.9,10614.0,82.2401,82.3225,82.2127,82.2951,10614.0
2023-02-24 12:25:00,89.89,89.9,89.72,89.79,13644.0,82.2859,82.2951,82.1303,82.1944,13644.0
2023-02-24 12:30:00,89.83,89.89,89.78,89.78,6109.0,82.231,82.2859,82.1852,82.1852,6109.0
2023-02-24 12:35:00,89.78,89.78,89.68,89.72,7201.0,82.1852,82.1852,82.0937,82.1303,7201.0
2023-02-24 12:40:00,89.74,89.78,89.7,89.76,9648.0,82.1486,82.1852,82.112,82.1669,9648.0
2023-02-24 12:45:00,89.74,89.89,89.72,89.88,14221.0,82.1486,82.2859,82.1303,82.2768,14221.0
2023-02-24 12:50:00,89.87,90.06,89.84,90.02,22815.0,82.2676,82.4415,82.2401,82.4049,22815.0
2023-02-24 12:55:00,90.04,90.04,89.94,89.96,15560.0,82.4232,82.4232,82.3317,82.35,15560.0
2023-02-24 13:00:00,89.97,90.1,89.95,90.08,9644.0,82.3591,82.4781,82.3408,82.4598,9644.0
2023-02-24 13:05:00,90.08,90.17,90.06,90.15,15962.0,82.4598,82.5422,82.4415,82.5239,15962.0
2023-02-24 13:10:00,90.17,90.35,90.15,90.35,17662.0,82.5422,82.707,82.5239,82.707,17662.0
2023-02-24 13:15:00,90.34,90.39,90.14,90.2,42493.0,82.6978,82.7436,82.5148,82.5697,42493.0
2023-02-24 13:20:00,90.18,90.27,90.14,90.27,8025.0,82.5514,82.6338,82.5148,82.6338,8025.0
2023-02-24 13:25:00,90.27,90.32,90.26,90.28,8502.0,82.6338,82.6795,82.6246,82.6429,8502.0
2023-02-24 13:30:00,90.28,90.28,90.1,90.13,13015.0,82.6429,82.6429,82.4781,82.5056,13015.0
2023-02-24 13:35:00,90.14,90.19,90.1,90.17,8817.0,82.5148,82.5605,82.4781,82.5422,8817.0
2023-02-24 13:40:00,90.15,90.18,90.1,90.13,8633.0,82.5239,82.5514,82.4781,82.5056,8633.0
2023-02-24 13:45:00,90.14,90.22,90.11,90.19,10421.0,82.5148,82.588,82.4873,82.5605,10421.0
2023-02-24 13:50:00,90.19,90.29,90.19,90.28,12105.0,82.5605,82.6521,82.5605,82.6429,12105.0
2023-02-24 13:55:00,90.28,90.33,90.26,90.29,7874.0,82.6429,82.6887,82.6246,82.6521,7874.0
2023-02-24 14:00:00,90.28,90.29,90.22,90.29,11920.0,82.6429,82.6521,82.588,82.6521,11920.0
2023-02-24 14:05:00,90.3,90.38,90.27,90.38,16081.0,82.6612,82.7345,82.6338,82.7345,16081.0
2023-02-24 14:10:00,90.4,90.48,90.36,90.4,21284.0,82.7528,82.826,82.7162,82.7528,21284.0
2023-02-24 14:15:00,90.39,90.5,90.39,90.46,35268.0,82.7436,82.8443,82.7436,82.8077,35268.0
2023-02-24 14:20:00,90.46,90.47,90.28,90.35,29994.0,82.8077,82.8168,82.6429,82.707,29994.0
2023-02-24 14:25:00,90.34,90.48,90.32,90.42,37538.0,82.6978,82.826,82.6795,82.7711,37538.0
2023-02-24 14:30:00,90.42,90.45,90.22,90.22,24250.0,82.7711,82.7985,82.588,82.588,24250.0
2023-02-24 14:35:00,90.2,90.38,90.2,90.38,41838.0,82.5697,82.7345,82.5697,82.7345,41838.0
2023-02-24 14:40:00,90.37,90.39,90.19,90.23,12661.0,82.7253,82.7436,82.5605,82.5972,12661.0
2023-02-24 14:45:00,90.22,90.39,90.21,90.37,13702.0,82.588,82.7436,82.5788,82.7253,13702.0
2023-02-24 14:50:00,90.37,90.55,90.37,90.55,21412.0,82.7253,82.8901,82.7253,82.8901,21412.0
2023-02-24 14:55:00,90.54,90.78,90.52,90.72,25920.0,82.8809,83.1006,82.8626,83.0457,25920.0
2023-02-24 15:00:00,90.73,90.88,90.73,90.77,58742.0,83.0549,83.1922,83.0549,83.0915,58742.0
2023-02-24 15:05:00,90.78,90.92,90.7,90.73,35047.0,83.1006,83.2288,83.0274,83.0549,35047.0
2023-02-24 15:10:00,90.74,90.75,90.58,90.58,68144.0,83.064,83.0732,82.9175,82.9175,68144.0
2023-02-24 15:15:00,90.59,90.74,90.51,90.71,21301.0,82.9267,83.064,82.8535,83.0365,21301.0
2023-02-24 15:20:00,90.72,90.76,90.64,90.68,21633.0,83.0457,83.0823,82.9725,83.0091,21633.0
2023-02-24 15:25:00,90.67,90.7,90.55,90.59,24529.0,82.9999,83.0274,82.8901,82.9267,24529.0
2023-02-24 15:30:00,90.6,90.61,90.37,90.38,27761.0,82.9359,82.945,82.7253,82.7345,27761.0
2023-02-24 15:35:00,90.38,90.44,90.28,90.35,34683.0,82.7345,82.7894,82.6429,82.707,34683.0
2023-02-24 15:40:00,90.35,90.42,90.32,90.38,30694.0,82.707,82.7711,82.6795,82.7345,30694.0
2023-02-24 15:45:00,90.38,90.38,90.23,90.28,35300.0,82.7345,82.7345,82.5972,82.6429,35300.0
2023-02-24 15:50:00,90.28,90.35,90.11,90.35,79495.0,82.6429,82.707,82.4873,82.707,79495.0
2023-02-24 15:55:00,90.35,90.48,90.34,90.43,167181.0,82.707,82.826,82.6978,82.7802,167181.0
2023-02-27 09:30:00,90.94,91.03,90.73,90.76,51383.0,83.2471,83.3295,83.0549,83.0823,51383.0
2023-02-27 09:35:00,90.62,90.96,90.62,90.94,10430.0,82.9542,83.2654,82.9542,83.2471,10430.0
2023-02-27 09:40:00,90.97,91.08,90.87,91.06,13911.0,83.2746,83.3752,83.183,83.3569,13911.0
2023-02-27 09:45:00,91.08,91.17,90.98,91.17,16957.0,83.3752,83.4576,83.2837,83.4576,16957.0
2023-02-27 09:50:00,91.15,91.33,91.1,91.33,8841.0,83.4393,83.6041,83.3936,83.6041,8841.0
2023-02-27 09:55:00,91.34,91.44,91.27,91.41,9092.0,83.6133,83.7048,83.5492,83.6773,9092.0
2023-02-27 10:00:00,91.4,91.4,91.28,91.39,9574.0,83.6682,83.6682,83.5583,83.659,9574.0
2023-02-27 10:05:00,91.39,91.43,91.21,91.28,11382.0,83.659,83.6956,83.4942,83.5583,11382.0
2023-02-27 10:10:00,91.27,91.37,91.22,91.37,9349.0,83.5492,83.6407,83.5034,83.6407,9349.0
2023-02-27 10:15:00,91.36,91.4,91.27,91.37,16664.0,83.6316,83.6682,83.5492,83.6407,16664.0
2023-02-27 10:20:00,91.39,91.44,91.32,91.39,11003.0,83.659,83.7048,83.5949,83.659,11003.0
2023-02-27 10:25:00,91.38,91.54,91.34,91.36,30145.0,83.6499,83.7963,83.6133,83.6316,30145.0
2023-02-27 10:30:00,91.37,91.54,91.37,91.45,42487.0,83.6407,83.7963,83.6407,83.7139,42487.0
2023-02-27 10:35:00,91.44,91.44,91.06,91.08,30615.0,83.7048,83.7048,83.3569,83.3752,30615.0
2023-02-27 10:40:00,91.0,91.12,90.95,91.06,20745.0,83.302,83.4119,83.2562,83.3569,20745.0
2023-02-27 10:45:00,91.06,91.06,90.88,90.93,33707.0,83.3569,83.3569,83.1922,83.2379,33707.0
2023-02-27 10:50:00,90.97,91.12,90.96,91.05,11113.0,83.2746,83.4119,83.2654,83.3478,11113.0
2023-02-27 10:55:00,91.03,91.08,90.98,91.05,11347.0,83.3295,83.3752,83.2837,83.3478,11347.0
2023-02-27 11:00:00,91.05,91.19,91.05,91.12,16690.0,83.3478,83.4759,83.3478,83.4119,16690.0
2023-02-27 11:05:00,91.13,91.2,91.07,91.08,8855.0,83.421,83.4851,83.3661,83.3752,8855.0
2023-02-27 11:10:00,91.09,91.15,90.93,90.94,12719.0,83.3844,83.4393,83.2379,83.2471,12719.0
2023-02-27 11:15:00,90.94,90.96,90.83,90.89,51188.0,83.2471,83.2654,83.1464,83.2013,51188.0
2023-02-27 11:20:00,90.91,90.98,90.89,90.89,30633.0,83.2196,83.2837,83.2013,83.2013,30633.0
2023-02-27 11:25:00,90.89,90.98,90.83,90.83,21384.0,83.2013,83.2837,83.1464,83.1464,21384.0
2023-02-27 11:30:00,90.83,90.9,90.68,90.8,75597.0,83.1464,83.2105,83.0091,83.1189,75597.0
2023-02-27 11:35:00,90.79,90.99,90.78,90.98,15909.0,83.1098,83.2929,83.1006,83.2837,15909.0
2023-02-27 11:40:00,90.98,90.98,90.83,90.84,9451.0,83.2837,83.2837,83.1464,83.1555,9451.0
2023-02-27 11:45:00,90.85,90.87,90.73,90.82,19613.0,83.1647,83.183,83.0549,83.1372,19613.0
2023-02-27 11:50:00,90.81,90.88,90.75,90.83,27166.0,83.1281,83.1922,83.0732,83.1464,27166.0
2023-02-27 11:55:00,90.85,90.9,90.82,90.87,13997.0,83.1647,83.2105,83.1372,83.183,13997.0
2023-02-27 12:00:00,90.87,90.87,90.76,90.79,25291.0,83.183,83.183,83.0823,83.1098,25291.0
2023-02-27 12:05:00,90.81,90.85,90.74,90.74,15247.0,83.1281,83.1647,83.064,83.064,15247.0
2023-02-27 12:10:00,90.75,90.9,90.73,90.83,40574.0,83.0732,83.2105,83.0549,83.1464,40574.0
2023-02-27 12:15:00,90.82,90.85,90.75,90.78,23347.0,83.1372,83.1647,83.0732,83.1006,23347.0
2023-02-27 12:20:00,90.78,90.78,90.56,90.65,27417.0,83.1006,83.1006,82.8992,82.9816,27417.0
2023-02-27 12:25:00,90.66,90.77,90.62,90.73,69335.0,82.9908,83.0915,82.9542,83.0549,69335.0
2023-02-27 12:30:00,90.71,90.86,90.64,90.79,16541.0,83.0365,83.1739,82.9725,83.1098,16541.0
2023-02-27 12:35:00,90.79,90.86,90.73,90.83,14428.0,83.1098,83.1739,83.0549,83.1464,14428.0
2023-02-27 12:40:00,90.85,90.88,90.59,90.62,21888.0,83.1647,83.1922,82.9267,82.9542,21888.0
2023-02-27 12:45:00,90.62,90.63,90.41,90.48,21181.0,82.9542,82.9633,82.7619,82.826,21181.0
2023-02-27 12:50:00,90.49,90.55,90.35,90.37,14534.0,82.8352,82.8901,82.707,82.7253,14534.0
2023-02-27 12:55:00,90.38,90.43,90.33,90.36,9149.0,82.7345,82.7802,82.6887,82.7162,9149.0
2023-02-27 13:00:00,90.36,90.47,90.35,90.41,13055.0,82.7162,82.8168,82.707,82.7619,13055.0
2023-02-27 13:05:00,90.44,90.5,90.35,90.48,21319.0,82.7894,82.8443,82.707,82.826,21319.0
2023-02-27 13:10:00,90.5,90.55,90.48,90.55,13899.0,82.8443,82.8901,82.826,82.8901,13899.0
2023-02-27 13:15:00,90.54,90.63,90.54,90.59,8513.0,82.8809,82.9633,82.8809,82.9267,8513.0
2023-02-27 13:20:00,90.58,90.71,90.57,90.68,11067.0,82.9175,83.0365,82.9084,83.0091,11067.0
2023-02-27 13:25:00,90.68,90.71,90.61,90.69,6673.0,83.0091,83.0365,82.945,83.0182,6673.0
2023-02-27 13:30:00,90.69,90.71,90.55,90.58,10303.0,83.0182,83.0365,82.8901,82.9175,10303.0
2023-02-27 13:35:00,90.56,90.56,90.43,90.45,10864.0,82.8992,82.8992,82.7802,82.7985,10864.0
2023-02-27 13:40:00,90.43,90.47,90.35,90.45,19865.0,82.7802,82.8168,82.707,82.7985,19865.0
2023-02-27 13:45:00,90.44,90.45,90.34,90.44,18595.0,82.7894,82.7985,82.6978,82.7894,18595.0
2023-02-27 13:50:00,90.43,90.53,90.38,90.53,11615.0,82.7802,82.8718,82.7345,82.8718,11615.0
2023-02-27 13:55:00,90.51,90.66,90.5,90.64,8603.0,82.8535,82.9908,82.8443,82.9725,8603.0
2023-02-27 14:00:00,90.64,90.68,90.61,90.64,10488.0,82.9725,83.0091,82.945,82.9725,10488.0
2023-02-27 14:05:00,90.63,90.69,90.58,90.59,10556.0,82.9633,83.0182,82.9175,82.9267,10556.0
2023-02-27 14:10:00,90.58,90.65,90.55,90.57,14530.0,82.9175,82.9816,82.8901,82.9084,14530.0
2023-02-27 14:15:00,90.56,90.56,90.41,90.42,15385.0,82.8992,82.8992,82.7619,82.7711,15385.0
2023-02-27 14:20:00,90.42,90.43,90.24,90.25,11823.0,82.7711,82.7802,82.6063,82.6155,11823.0
2023-02-27 14:25:00,90.26,90.32,90.23,90.29,14057.0,82.6246,82.6795,82.5972,82.6521,14057.0
2023-02-27 14:30:00,90.28,90.32,90.2,90.24,11722.0,82.6429,82.6795,82.5697,82.6063,11722.0
2023-02-27 14:35:00,90.23,90.23,90.12,90.12,10138.0,82.5972,82.5972,82.4965,82.4965,10138.0
2023-02-27 14:40:00,90.11,90.15,89.97,90.02,10651.0,82.4873,82.5239,82.3591,82.4049,10651.0
2023-02-27 14:45:00,90.02,90.15,89.96,90.14,10889.0,82.4049,82.5239,82.35,82.5148,10889.0
2023-02-27 14:50:00,90.14,90.22,90.1,90.18,8866.0,82.5148,82.588,82.4781,82.5514,8866.0
2023-02-27 14:55:00,90.18,90.19,90.11,90.12,12248.0,82.5514,82.5605,82.4873,82.4965,12248.0
2023-02-27 15:00:00,90.11,90.11,90.03,90.08,20809.0,82.4873,82.4873,82.4141,82.4598,20809.0
2023-02-27 15:05:00,90.06,90.07,89.94,89.94,12468.0,82.4415,82.4507,82.3317,82.3317,12468.0
2023-02-27 15:10:00,89.93,90.04,89.9,90.04,12138.0,82.3225,82.4232,82.2951,82.4232,12138.0
2023-02-27 15:15:00,90.08,90.08,89.9,89.98,14497.0,82.4598,82.4598,82.2951,82.3683,14497.0
2023-02-27 15:20:00,89.97,90.04,89.88,90.0,22166.0,82.3591,82.4232,82.2768,82.3866,22166.0
2023-02-27 15:25:00,89.99,90.02,89.89,89.97,31732.0,82.3775,82.4049,82.2859,82.3591,31732.0
2023-02-27 15:30:00,89.98,90.05,89.95,89.99,29801.0,82.3683,82.4324,82.3408,82.3775,29801.0
2023-02-27 15:35:00,90.0,90.01,89.9,89.95,38780.0,82.3866,82.3958,82.2951,82.3408,38780.0
2023-02-27 15:40:00,89.95,90.15,89.93,90.12,30100.0,82.3408,82.5239,82.3225,82.4965,30100.0
2023-02-27 15:45:00,90.12,90.2,90.06,90.07,27820.0,82.4965,82.5697,82.4415,82.4507,27820.0
2023-02-27 15:50:00,90.08,90.15,90.04,90.08,58740.0,82.4598,82.5239,82.4232,82.4598,58740.0
2023-02-27 15:55:00,90.09,90.1,89.98,90.1,182811.0,82.469,82.4781,82.3683,82.4781,182811.0
2023-02-28 09:30:00,89.59,89.65,89.0,89.37,63048.0,82.0113,82.0662,81.4712,81.8099,63048.0
2023-02-28 09:35:00,89.37,89.38,88.97,88.97,8760.0,81.8099,81.8191,81.4437,81.4437,8760.0
2023-02-28 09:40:00,88.91,89.14,88.91,89.14,6728.0,81.3888,81.5994,81.3888,81.5994,6728.0
2023-02-28 09:45:00,89.14,89.39,89.14,89.39,9301.0,81.5994,81.8282,81.5994,81.8282,9301.0
2023-02-28 09:50:00,89.35,89.37,89.09,89.24,27378.0,81.7916,81.8099,81.5536,81.6909,27378.0
2023-02-28 09:55:00,89.32,89.32,89.0,89.01,6943.0,81.7641,81.7641,81.4712,81.4804,6943.0
2023-02-28 10:00:00,89.0,89.22,88.9,89.17,14166.0,81.4712,81.6726,81.3797,81.6268,14166.0
2023-02-28 10:05:00,89.18,89.39,89.18,89.22,8620.0,81.636,81.8282,81.636,81.6726,8620.0
2023-02-28 10:10:00,89.21,89.21,88.89,88.91,14544.0,81.6634,81.6634,81.3705,81.3888,14544.0
2023-02-28 10:15:00,88.91,88.94,88.75,88.88,23839.0,81.3888,81.4163,81.2423,81.3614,23839.0
2023-02-28 10:20:00,88.91,89.07,88.9,89.02,7407.0,81.3888,81.5353,81.3797,81.4895,7407.0
2023-02-28 10:25:00,89.05,89.12,89.0,89.1,7378.0,81.517,81.581,81.4712,81.5627,7378.0
2023-02-28 10:30:00,89.15,89.21,89.08,89.16,8698.0,81.6085,81.6634,81.5444,81.6177,8698.0
2023-02-28 10:35:00,89.18,89.26,89.06,89.11,12067.0,81.636,81.7092,81.5261,81.5719,12067.0
2023-02-28 10:40:00,89.14,89.5,89.13,89.42,67220.0,81.5994,81.9289,81.5902,81.8557,67220.0
2023-02-28 10:45:00,89.43,89.43,89.34,89.39,14495.0,81.8648,81.8648,81.7824,81.8282,14495.0
2023-02-28 10:50:00,89.34,89.41,89.32,89.39,19190.0,81.7824,81.8465,81.7641,81.8282,19190.0
2023-02-28 10:55:00,89.37,89.39,89.32,89.35,16719.0,81.8099,81.8282,81.7641,81.7916,16719.0
2023-02-28 11:00:00,89.36,89.48,89.36,89.46,6396.0,81.8007,81.9106,81.8007,81.8923,6396.0
2023-02-28 11:05:00,89.48,89.68,89.47,89.49,6194.0,81.9106,82.0937,81.9014,81.9197,6194.0
2023-02-28 11:10:00,89.5,89.58,89.5,89.55,6153.0,81.9289,82.0021,81.9289,81.9747,6153.0
2023-02-28 11:15:00,89.56,89.66,89.54,89.63,6071.0,81.9838,82.0754,81.9655,82.0479,6071.0
2023-02-28 11:20:00,89.63,89.64,89.57,89.6,7346.0,82.0479,82.0571,81.993,82.0204,7346.0
2023-02-28 11:25:00,89.58,89.65,89.58,89.59,5325.0,82.0021,82.0662,82.0021,82.0113,5325.0
2023-02-28 11:30:00,89.61,89.65,89.58,89.62,5493.0,82.0296,82.0662,82.0021,82.0388,5493.0
2023-02-28 11:35:00,89.62,89.62,89.53,89.56,6607.0,82.0388,82.0388,81.9564,81.9838,6607.0
2023-02-28 11:40:00,89.59,89.73,89.59,89.65,11129.0,82.0113,82.1394,82.0113,82.0662,11129.0
2023-02-28 11:45:00,89.67,89.76,89.61,89.74,7361.0,82.0845,82.1669,82.0296,82.1486,7361.0
2023-02-28 11:50:00,89.72,89.72,89.62,89.68,8175.0,82.1303,82.1303,82.0388,82.0937,8175.0
2023-02-28 11:55:00,89.71,89.85,89.71,89.82,7506.0,82.1211,82.2493,82.1211,82.2218,7506.0
2023-02-28 12:00:00,89.83,89.87,89.78,89.83,6141.0,82.231,82.2676,82.1852,82.231,6141.0
2023-02-28 12:05:00,89.83,90.0,89.83,89.97,7179.0,82.231,82.3866,82.231,82.3591,7179.0
2023-02-28 12:10:00,89.98,90.01,89.92,90.0,7190.0,82.3683,82.3958,82.3134,82.3866,7190.0
2023-02-28 12:15:00,90.03,90.14,90.03,90.14,7784.0,82.4141,82.5148,82.4141,82.5148,7784.0
2023-02-28 12:20:00,90.15,90.24,90.11,90.2,7649.0,82.5239,82.6063,82.4873,82.5697,7649.0
2023-02-28 12:25:00,90.22,90.23,90.14,90.23,6500.0,82.588,82.5972,82.5148,82.5972,6500.0
2023-02-28 12:30:00,90.24,90.24,90.15,90.17,8258.0,82.6063,82.6063,82.5239,82.5422,8258.0
2023-02-28 12:35:00,90.16,90.2,90.1,90.13,10917.0,82.5331,82.5697,82.4781,82.5056,10917.0
2023-02-28 12:40:00,90.11,90.18,90.1,90.16,5605.0,82.4873,82.5514,82.4781,82.5331,5605.0
2023-02-28 12:45:00,90.16,90.22,90.15,90.22,6957.0,82.5331,82.588,82.5239,82.588,6957.0
2023-02-28 12:50:00,90.22,90.28,90.15,90.28,7502.0,82.588,82.6429,82.5239,82.6429,7502.0
2023-02-28 12:55:00,90.28,90.32,90.2,90.2,7936.0,82.6429,82.6795,82.5697,82.5697,7936.0
2023-02-28 13:00:00,90.2,90.25,90.13,90.14,4575.0,82.5697,82.6155,82.5056,82.5148,4575.0
2023-02-28 13:05:00,90.14,90.2,90.07,90.18,5616.0,82.5148,82.5697,82.4507,82.5514,5616.0
2023-02-28 13:10:00,90.17,90.18,90.05,90.06,7346.0,82.5422,82.5514,82.4324,82.4415,7346.0
2023-02-28 13:15:00,90.05,90.07,89.95,90.0,8847.0,82.4324,82.4507,82.3408,82.3866,8847.0
2023-02-28 13:20:00,89.98,90.09,89.98,90.05,7667.0,82.3683,82.469,82.3683,82.4324,7667.0
2023-02-28 13:25:00,90.04,90.05,89.92,89.93,6271.0,82.4232,82.4324,82.3134,82.3225,6271.0
2023-02-28 13:30:00,89.94,89.95,89.74,89.8,27167.0,82.3317,82.3408,82.1486,82.2035,27167.0
2023-02-28 13:35:00,89.79,89.8,89.73,89.78,5756.0,82.1944,82.2035,82.1394,82.1852,5756.0
2023-02-28 13:40:00,89.79,89.83,89.75,89.76,7382.0,82.1944,82.231,82.1578,82.1669,7382.0
2023-02-28 13:45:00,89.78,89.81,89.71,89.71,5754.0,82.1852,82.2127,82.1211,82.1211,5754.0
2023-02-28 13:50:00,89.68,89.71,89.66,89.71,5506.0,82.0937,82.1211,82.0754,82.1211,5506.0
2023-02-28 13:55:00,89.69,89.69,89.6,89.64,6151.0,82.1028,82.1028,82.0204,82.0571,6151.0
2023-02-28 14:00:00,89.65,89.68,89.52,89.52,5082.0,82.0662,82.0937,81.9472,81.9472,5082.0
2023-02-28 14:05:00,89.52,89.53,89.33,89.39,15706.0,81.9472,81.9564,81.7733,81.8282,15706.0
2023-02-28 14:10:00,89.38,89.48,89.38,89.47,7178.0,81.8191,81.9106,81.8191,81.9014,7178.0
2023-02-28 14:15:00,89.49,89.5,89.34,89.37,18342.0,81.9197,81.9289,81.7824,81.8099,18342.0
2023-02-28 14:20:00,89.38,89.45,89.34,89.39,15397.0,81.8191,81.8831,81.7824,81.8282,15397.0
2023-02-28 14:25:00,89.39,89.39,89.31,89.32,22193.0,81.8282,81.8282,81.755,81.7641,22193.0
2023-02-28 14:30:00,89.32,89.34,89.21,89.22,27298.0,81.7641,81.7824,81.6634,81.6726,27298.0
2023-02-28 14:35:00,89.23,89.28,89.17,89.26,23874.0,81.6817,81.7275,81.6268,81.7092,23874.0
2023-02-28 14:40:00,89.25,89.26,89.08,89.08,66674.0,81.7001,81.7092,81.5444,81.5444,66674.0
2023-02-28 14:45:00,89.08,89.14,89.01,89.08,24245.0,81.5444,81.5994,81.4804,81.5444,24245.0
2023-02-28 14:50:00,89.08,89.09,88.83,88.83,22669.0,81.5444,81.5536,81.3156,81.3156,22669.0
2023-02-28 14:55:00,88.83,88.88,88.66,88.66,41417.0,81.3156,81.3614,81.16,81.16,41417.0
2023-02-28 15:00:00,88.66,88.69,88.45,88.48,87472.0,81.16,81.1874,80.9677,80.9952,87472.0
2023-02-28 15:05:00,88.48,88.53,88.39,88.41,24696.0,80.9952,81.041,80.9128,80.9311,24696.0
2023-02-28 15:10:00,88.42,88.49,88.34,88.36,44249.0,80.9403,81.0043,80.867,80.8853,44249.0
2023-02-28 15:15:00,88.36,88.36,88.15,88.15,48483.0,80.8853,80.8853,80.6931,80.6931,48483.0
2023-02-28 15:20:00,88.16,88.28,88.06,88.25,71261.0,80.7023,80.8121,80.6107,80.7846,71261.0
2023-02-28 15:25:00,88.26,88.27,88.1,88.12,18523.0,80.7938,80.803,80.6473,80.6656,18523.0
2023-02-28 15:30:00,88.11,88.2,87.92,87.92,150890.0,80.6565,80.7389,80.4826,80.4826,150890.0
2023-02-28 15:35:00,87.93,88.06,87.76,87.86,49791.0,80.4917,80.6107,80.3361,80.4276,49791.0
2023-02-28 15:40:00,87.86,87.95,87.8,87.86,38678.0,80.4276,80.51,80.3727,80.4276,38678.0
2023-02-28 15:45:00,87.84,88.03,87.76,87.99,61151.0,80.4093,80.5833,80.3361,80.5466,61151.0
2023-02-28 15:50:00,87.98,88.27,87.98,88.25,93532.0,80.5375,80.803,80.5375,80.7846,93532.0
2023-02-28 15:55:00,88.26,88.26,87.94,87.96,237963.0,80.7938,80.7938,80.5009,80.5192,237963.0
2023-03-01 09:30:00,87.62,87.66,87.17,87.48,104861.0,80.2079,80.2446,79.796,80.0798,104861.0
2023-03-01 09:35:00,87.44,87.48,87.22,87.35,38083.0,80.0432,80.0798,79.8418,79.9608,38083.0
2023-03-01 09:40:00,87.3,87.3,87.08,87.09,33949.0,79.915,79.915,79.7136,79.7228,33949.0
2023-03-01 09:45:00,87.04,87.4,86.95,87.37,36445.0,79.677,80.0065,79.5946,79.9791,36445.0
2023-03-01 09:50:00,87.39,87.39,87.23,87.29,25637.0,79.9974,79.9974,79.8509,79.9059,25637.0
2023-03-01 09:55:00,87.31,87.48,87.13,87.16,23012.0,79.9242,80.0798,79.7594,79.7869,23012.0
2023-03-01 10:00:00,87.18,87.29,86.95,86.95,30832.0,79.8052,79.9059,79.5946,79.5946,30832.0
2023-03-01 10:05:00,86.93,87.04,86.75,86.95,21828.0,79.5763,79.677,79.4115,79.5946,21828.0
2023-03-01 10:10:00,86.97,86.97,86.74,86.79,12357.0,79.6129,79.6129,79.4024,79.4482,12357.0
2023-03-01 10:15:00,86.8,86.88,86.73,86.77,14719.0,79.4573,79.5305,79.3932,79.4298,14719.0
2023-03-01 10:20:00,86.78,86.83,86.5,86.5,19863.0,79.439,79.4848,79.1827,79.1827,19863.0
2023-03-01 10:25:00,86.5,86.58,86.42,86.54,11839.0,79.1827,79.2559,79.1095,79.2193,11839.0
2023-03-01 10:30:00,86.52,86.67,86.42,86.64,47433.0,79.201,79.3383,79.1095,79.3108,47433.0
2023-03-01 10:35:00,86.62,86.74,86.55,86.64,14598.0,79.2925,79.4024,79.2285,79.3108,14598.0
2023-03-01 10:40:00,86.67,86.67,86.49,86.55,8399.0,79.3383,79.3383,79.1735,79.2285,8399.0
2023-03-01 10:45:00,86.57,86.6,86.48,86.58,8291.0,79.2468,79.2742,79.1644,79.2559,8291.0
2023-03-01 10:50:00,86.58,86.58,86.41,86.44,10522.0,79.2559,79.2559,79.1003,79.1278,10522.0
2023-03-01 10:55:00,86.42,86.46,86.3,86.33,12999.0,79.1095,79.1461,78.9996,79.0271,12999.0
2023-03-01 11:00:00,86.32,86.35,86.19,86.22,17784.0,79.0179,79.0454,78.8989,78.9264,17784.0
2023-03-01 11:05:00,86.22,86.28,85.9,85.92,25071.0,78.9264,78.9813,78.6334,78.6517,25071.0
2023-03-01 11:10:00,85.94,86.01,85.81,85.94,16885.0,78.6701,78.7341,78.5511,78.6701,16885.0
2023-03-01 11:15:00,85.94,85.97,85.73,85.76,13330.0,78.6701,78.6975,78.4778,78.5053,13330.0
2023-03-01 11:20:00,85.75,85.89,85.74,85.8,14382.0,78.4961,78.6243,78.487,78.5419,14382.0
2023-03-01 11:25:00,85.79,86.02,85.73,85.99,13755.0,78.5327,78.7433,78.4778,78.7158,13755.0
2023-03-01 11:30:00,86.0,86.07,85.95,86.07,11157.0,78.725,78.7891,78.6792,78.7891,11157.0
2023-03-01 11:35:00,86.06,86.17,86.02,86.04,8800.0,78.7799,78.8806,78.7433,78.7616,8800.0
2023-03-01 11:40:00,86.06,86.14,86.03,86.09,5944.0,78.7799,78.8531,78.7524,78.8074,5944.0
2023-03-01 11:45:00,86.08,86.28,86.05,86.24,11964.0,78.7982,78.9813,78.7708,78.9447,11964.0
2023-03-01 11:50:00,86.27,86.29,86.17,86.22,9999.0,78.9721,78.9904,78.8806,78.9264,9999.0
2023-03-01 11:55:00,86.22,86.41,86.2,86.33,19402.0,78.9264,79.1003,78.9081,79.0271,19402.0
2023-03-01 12:00:00,86.34,86.43,86.3,86.31,14504.0,79.0362,79.1186,78.9996,79.0088,14504.0
2023-03-01 12:05:00,86.32,86.43,86.24,86.43,10714.0,79.0179,79.1186,78.9447,79.1186,10714.0
2023-03-01 12:10:00,86.41,86.45,86.27,86.36,12205.0,79.1003,79.1369,78.9721,79.0545,12205.0
2023-03-01 12:15:00,86.38,86.39,86.28,86.28,15611.0,79.0728,79.082,78.9813,78.9813,15611.0
2023-03-01 12:20:00,86.29,86.39,86.29,86.32,10230.0,78.9904,79.082,78.9904,79.0179,10230.0
2023-03-01 12:25:00,86.31,86.42,86.31,86.35,10471.0,79.0088,79.1095,79.0088,79.0454,10471.0
2023-03-01 12:30:00,86.36,86.39,86.28,86.3,5079.0,79.0545,79.082,78.9813,78.9996,5079.0
2023-03-01 12:35:00,86.28,86.33,86.25,86.29,13865.0,78.9813,79.0271,78.9538,78.9904,13865.0
2023-03-01 12:40:00,86.29,86.32,86.24,86.27,6879.0,78.9904,79.0179,78.9447,78.9721,6879.0
2023-03-01 12:45:00,86.26,86.27,86.15,86.19,7372.0,78.963,78.9721,78.8623,78.8989,7372.0
2023-03-01 12:50:00,86.2,86.21,86.12,86.13,8809.0,78.9081,78.9172,78.8348,78.844,8809.0
2023-03-01 12:55:00,86.14,86.2,86.11,86.12,8175.0,78.8531,78.9081,78.8257,78.8348,8175.0
2023-03-01 13:00:00,86.13,86.18,86.05,86.05,6868.0,78.844,78.8898,78.7708,78.7708,6868.0
2023-03-01 13:05:00,86.04,86.07,85.89,85.9,16913.0,78.7616,78.7891,78.6243,78.6334,16913.0
2023-03-01 13:10:00,85.9,85.98,85.88,85.95,9475.0,78.6334,78.7067,78.6151,78.6792,9475.0
2023-03-01 13:15:00,85.96,85.97,85.86,85.89,9632.0,78.6884,78.6975,78.5968,78.6243,9632.0
2023-03-01 13:20:00,85.89,86.01,85.86,86.0,13290.0,78.6243,78.7341,78.5968,78.725,13290.0
2023-03-01 13:25:00,86.01,86.09,86.0,86.01,10254.0,78.7341,78.8074,78.725,78.7341,10254.0
2023-03-01 13:30:00,86.03,86.04,85.94,85.97,6065.0,78.7524,78.7616,78.6701,78.6975,6065.0
2023-03-01 13:35:00,85.97,86.09,85.95,86.0,8989.0,78.6975,78.8074,78.6792,78.725,8989.0
2023-03-01 13:40:00,86.0,86.05,85.96,86.0,14975.0,78.725,78.7708,78.6884,78.725,14975.0
2023-03-01 13:45:00,85.99,86.03,85.9,86.03,7642.0,78.7158,78.7524,78.6334,78.7524,7642.0
2023-03-01 13:50:00,86.04,86.09,86.04,86.09,6509.0,78.7616,78.8074,78.7616,78.8074,6509.0
2023-03-01 13:55:00,86.09,86.22,86.07,86.21,21207.0,78.8074,78.9264,78.7891,78.9172,21207.0
2023-03-01 14:00:00,86.22,86.23,86.12,86.2,13096.0,78.9264,78.9355,78.8348,78.9081,13096.0
2023-03-01 14:05:00,86.19,86.23,86.07,86.19,8535.0,78.8989,78.9355,78.7891,78.8989,8535.0
2023-03-01 14:10:00,86.19,86.3,86.18,86.3,15845.0,78.8989,78.9996,78.8898,78.9996,15845.0
2023-03-01 14:15:00,86.28,86.29,86.19,86.24,23675.0,78.9813,78.9904,78.8989,78.9447,23675.0
2023-03-01 14:20:00,86.26,86.4,86.26,86.37,18919.0,78.963,79.0911,78.963,79.0637,18919.0
2023-03-01 14:25:00,86.39,86.43,86.36,86.39,13247.0,79.082,79.1186,79.0545,79.082,13247.0
2023-03-01 14:30:00,86.37,86.41,86.3,86.39,11993.0,79.0637,79.1003,78.9996,79.082,11993.0
2023-03-01 14:35:00,86.42,86.51,86.39,86.5,10255.0,79.1095,79.1918,79.082,79.1827,10255.0
2023-03-01 14:40:00,86.49,86.49,86.41,86.47,17440.0,79.1735,79.1735,79.1003,79.1552,17440.0
2023-03-01 14:45:00,86.46,86.48,86.34,86.39,12178.0,79.1461,79.1644,79.0362,79.082,12178.0
2023-03-01 14:50:00,86.39,86.41,86.33,86.39,9576.0,79.082,79.1003,79.0271,79.082,9576.0
2023-03-01 14:55:00,86.39,86.43,86.34,86.42,10859.0,79.082,79.1186,79.0362,79.1095,10859.0
2023-03-01 15:00:00,86.42,86.53,86.4,86.45,11612.0,79.1095,79.2101,79.0911,79.1369,11612.0
2023-03-01 15:05:00,86.45,86.58,86.45,86.58,11319.0,79.1369,79.2559,79.1369,79.2559,11319.0
2023-03-01 15:10:00,86.59,86.7,86.57,86.63,15528.0,79.2651,79.3658,79.2468,79.3017,15528.0
2023-03-01 15:15:00,86.64,86.73,86.59,86.69,21362.0,79.3108,79.3932,79.2651,79.3566,21362.0
2023-03-01 15:20:00,86.69,86.74,86.59,86.59,13046.0,79.3566,79.4024,79.2651,79.2651,13046.0
2023-03-01 15:25:00,86.55,86.66,86.53,86.59,26599.0,79.2285,79.3291,79.2101,79.2651,26599.0
2023-03-01 15:30:00,86.59,86.64,86.54,86.59,28578.0,79.2651,79.3108,79.2193,79.2651,28578.0
2023-03-01 15:35:00,86.59,86.62,86.48,86.53,18691.0,79.2651,79.2925,79.1644,79.2101,18691.0
2023-03-01 15:40:00,86.53,86.61,86.5,86.58,12808.0,79.2101,79.2834,79.1827,79.2559,12808.0
2023-03-01 15:45:00,86.58,86.61,86.52,86.61,25238.0,79.2559,79.2834,79.201,79.2834,25238.0
2023-03-01 15:50:00,86.61,86.61,86.38,86.48,59756.0,79.2834,79.2834,79.0728,79.1644,59756.0
2023-03-01 15:55:00,86.49,86.49,86.32,86.36,184332.0,79.1735,79.1735,79.0179,79.0545,184332.0
2023-03-02 09:30:00,86.1,86.2,85.85,86.1,49261.0,78.8165,78.9081,78.5877,78.8165,49261.0
2023-03-02 09:35:00,86.2,86.35,86.14,86.21,17277.0,78.9081,79.0454,78.8531,78.9172,17277.0
2023-03-02 09:40:00,86.19,86.37,86.19,86.34,12821.0,78.8989,79.0637,78.8989,79.0362,12821.0
2023-03-02 09:45:00,86.35,86.44,86.1,86.38,32137.0,79.0454,79.1278,78.8165,79.0728,32137.0
2023-03-02 09:50:00,86.34,86.46,86.21,86.21,11797.0,79.0362,79.1461,78.9172,78.9172,11797.0
2023-03-02 09:55:00,86.2,86.2,85.99,86.11,8475.0,78.9081,78.9081,78.7158,78.8257,8475.0
2023-03-02 10:00:00,86.09,86.33,85.97,86.3,20214.0,78.8074,79.0271,78.6975,78.9996,20214.0
2023-03-02 10:05:00,86.32,86.38,86.1,86.24,63534.0,79.0179,79.0728,78.8165,78.9447,63534.0
2023-03-02 10:10:00,86.23,86.29,86.04,86.04,69998.0,78.9355,78.9904,78.7616,78.7616,69998.0
2023-03-02 10:15:00,86.02,86.25,86.0,86.24,17176.0,78.7433,78.9538,78.725,78.9447,17176.0
2023-03-02 10:20:00,86.23,86.42,86.17,86.42,20512.0,78.9355,79.1095,78.8806,79.1095,20512.0
2023-03-02 10:25:00,86.43,86.57,86.29,86.49,29914.0,79.1186,79.2468,78.9904,79.1735,29914.0
2023-03-02 10:30:00,86.5,86.87,86.46,86.83,124129.0,79.1827,79.5214,79.1461,79.4848,124129.0
2023-03-02 10:35:00,86.83,86.87,86.73,86.81,13417.0,79.4848,79.5214,79.3932,79.4665,13417.0
2023-03-02 10:40:00,86.81,86.85,86.73,86.82,10034.0,79.4665,79.5031,79.3932,79.4756,10034.0
2023-03-02 10:45:00,86.82,87.0,86.82,86.91,7799.0,79.4756,79.6404,79.4756,79.558,7799.0
2023-03-02 10:50:00,86.92,87.01,86.92,87.01,8503.0,79.5672,79.6495,79.5672,79.6495,8503.0
2023-03-02 10:55:00,87.01,87.04,86.93,86.97,9631.0,79.6495,79.677,79.5763,79.6129,9631.0
2023-03-02 11:00:00,86.96,87.03,86.86,86.87,7317.0,79.6038,79.6678,79.5122,79.5214,7317.0
2023-03-02 11:05:00,86.86,86.94,86.82,86.84,4751.0,79.5122,79.5855,79.4756,79.4939,4751.0
2023-03-02 11:10:00,86.84,86.95,86.84,86.93,4778.0,79.4939,79.5946,79.4939,79.5763,4778.0
2023-03-02 11:15:00,86.94,87.07,86.94,87.0,6450.0,79.5855,79.7045,79.5855,79.6404,6450.0
2023-03-02 11:20:00,87.01,87.04,86.84,86.84,9723.0,79.6495,79.677,79.4939,79.4939,9723.0
2023-03-02 11:25:00,86.82,86.89,86.82,86.82,4631.0,79.4756,79.5397,79.4756,79.4756,4631.0
2023-03-02 11:30:00,86.81,86.88,86.77,86.83,6592.0,79.4665,79.5305,79.4298,79.4848,6592.0
2023-03-02 11:35:00,86.83,86.88,86.8,86.87,12244.0,79.4848,79.5305,79.4573,79.5214,12244.0
2023-03-02 11:40:00,86.86,86.93,86.85,86.86,6160.0,79.5122,79.5763,79.5031,79.5122,6160.0
2023-03-02 11:45:00,86.87,87.02,86.86,87.01,6058.0,79.5214,79.6587,79.5122,79.6495,6058.0
2023-03-02 11:50:00,86.99,87.1,86.98,87.07,6934.0,79.6312,79.7319,79.6221,79.7045,6934.0
2023-03-02 11:55:00,87.07,87.21,87.02,87.19,7089.0,79.7045,79.8326,79.6587,79.8143,7089.0
2023-03-02 12:00:00,87.21,87.23,87.13,87.15,9600.0,79.8326,79.8509,79.7594,79.7777,9600.0
2023-03-02 12:05:00,87.15,87.21,87.13,87.15,11708.0,79.7777,79.8326,79.7594,79.7777,11708.0
2023-03-02 12:10:00,87.16,87.16,87.07,87.07,3569.0,79.7869,79.7869,79.7045,79.7045,3569.0
2023-03-02 12:15:00,87.06,87.12,87.06,87.09,5824.0,79.6953,79.7502,79.6953,79.7228,5824.0
2023-03-02 12:20:00,87.08,87.11,87.03,87.11,4117.0,79.7136,79.7411,79.6678,79.7411,4117.0
2023-03-02 12:25:00,87.09,87.25,87.07,87.25,6732.0,79.7228,79.8692,79.7045,79.8692,6732.0
2023-03-02 12:30:00,87.26,87.36,87.26,87.33,9127.0,79.8784,79.9699,79.8784,79.9425,9127.0
2023-03-02 12:35:00,87.34,87.35,87.28,87.29,5284.0,79.9516,79.9608,79.8967,79.9059,5284.0
2023-03-02 12:40:00,87.29,87.29,87.22,87.27,2201.0,79.9059,79.9059,79.8418,79.8875,2201.0
2023-03-02 12:45:00,87.27,87.31,87.19,87.19,9927.0,79.8875,79.9242,79.8143,79.8143,9927.0
2023-03-02 12:50:00,87.21,87.28,87.16,87.23,5884.0,79.8326,79.8967,79.7869,79.8509,5884.0
2023-03-02 12:55:00,87.22,87.25,87.2,87.24,3780.0,79.8418,79.8692,79.8235,79.8601,3780.0
2023-03-02 13:00:00,87.26,87.3,87.21,87.21,5156.0,79.8784,79.915,79.8326,79.8326,5156.0
2023-03-02 13:05:00,87.21,87.21,87.14,87.16,4064.0,79.8326,79.8326,79.7685,79.7869,4064.0
2023-03-02 13:10:00,87.17,87.28,87.16,87.25,3400.0,79.796,79.8967,79.7869,79.8692,3400.0
2023-03-02 13:15:00,87.28,87.32,87.23,87.3,4628.0,79.8967,79.9333,79.8509,79.915,4628.0
2023-03-02 13:20:00,87.29,87.31,87.24,87.25,8433.0,79.9059,79.9242,79.8601,79.8692,8433.0
2023-03-02 13:25:00,87.25,87.28,87.22,87.27,5944.0,79.8692,79.8967,79.8418,79.8875,5944.0
2023-03-02 13:30:00,87.28,87.3,87.22,87.28,6558.0,79.8967,79.915,79.8418,79.8967,6558.0
2023-03-02 13:35:00,87.29,87.53,87.29,87.41,22837.0,79.9059,80.1256,79.9059,80.0157,22837.0
2023-03-02 13:40:00,87.43,87.48,87.41,87.44,19059.0,80.034,80.0798,80.0157,80.0432,19059.0
2023-03-02 13:45:00,87.42,87.56,87.41,87.51,7041.0,80.0249,80.153,80.0157,80.1072,7041.0
2023-03-02 13:50:00,87.49,87.58,87.46,87.57,5074.0,80.0889,80.1713,80.0615,80.1622,5074.0
2023-03-02 13:55:00,87.56,87.78,87.56,87.78,10390.0,80.153,80.3544,80.153,80.3544,10390.0
2023-03-02 14:00:00,87.81,87.96,87.81,87.91,15574.0,80.3819,80.5192,80.3819,80.4734,15574.0
2023-03-02 14:05:00,87.89,87.9,87.77,87.77,14910.0,80.4551,80.4643,80.3452,80.3452,14910.0
2023-03-02 14:10:00,87.81,87.87,87.77,87.77,7858.0,80.3819,80.4368,80.3452,80.3452,7858.0
2023-03-02 14:15:00,87.79,87.95,87.79,87.95,8797.0,80.3636,80.51,80.3636,80.51,8797.0
2023-03-02 14:20:00,87.95,88.07,87.94,88.03,14561.0,80.51,80.6199,80.5009,80.5833,14561.0
2023-03-02 14:25:00,88.03,88.07,87.99,88.04,10967.0,80.5833,80.6199,80.5466,80.5924,10967.0
2023-03-02 14:30:00,88.05,88.08,87.92,87.93,11274.0,80.6016,80.629,80.4826,80.4917,11274.0
2023-03-02 14:35:00,87.91,88.02,87.91,88.02,5724.0,80.4734,80.5741,80.4734,80.5741,5724.0
2023-03-02 14:40:00,88.02,88.13,88.02,88.1,9150.0,80.5741,80.6748,80.5741,80.6473,9150.0
2023-03-02 14:45:00,88.09,88.15,88.08,88.14,10784.0,80.6382,80.6931,80.629,80.684,10784.0
2023-03-02 14:50:00,88.16,88.16,88.08,88.11,6309.0,80.7023,80.7023,80.629,80.6565,6309.0
2023-03-02 14:55:00,88.12,88.14,88.06,88.09,15579.0,80.6656,80.684,80.6107,80.6382,15579.0
2023-03-02 15:00:00,88.08,88.19,87.98,87.98,12729.0,80.629,80.7297,80.5375,80.5375,12729.0
2023-03-02 15:05:00,87.99,88.05,87.95,88.02,8135.0,80.5466,80.6016,80.51,80.5741,8135.0
2023-03-02 15:10:00,88.03,88.08,87.92,87.96,15085.0,80.5833,80.629,80.4826,80.5192,15085.0
2023-03-02 15:15:00,87.95,88.04,87.86,87.87,11396.0,80.51,80.5924,80.4276,80.4368,11396.0
2023-03-02 15:20:00,87.86,87.92,87.79,87.92,11675.0,80.4276,80.4826,80.3636,80.4826,11675.0
2023-03-02 15:25:00,87.92,87.93,87.83,87.92,13792.0,80.4826,80.4917,80.4002,80.4826,13792.0
2023-03-02 15:30:00,87.93,88.04,87.88,88.01,18164.0,80.4917,80.5924,80.4459,80.5649,18164.0
2023-03-02 15:35:00,88.02,88.19,87.94,88.11,18703.0,80.5741,80.7297,80.5009,80.6565,18703.0
2023-03-02 15:40:00,88.12,88.16,88.07,88.08,27450.0,80.6656,80.7023,80.6199,80.629,27450.0
2023-03-02 15:45:00,88.08,88.17,88.07,88.11,35623.0,80.629,80.7114,80.6199,80.6565,35623.0
2023-03-02 15:50:00,88.11,88.12,87.81,87.91,85427.0,80.6565,80.6656,80.3819,80.4734,85427.0
2023-03-02 15:55:00,87.91,88.02,87.86,88.0,154251.0,80.4734,80.5741,80.4276,80.5558,154251.0
2023-03-03 09:30:00,88.22,88.23,87.89,88.05,27590.0,80.7572,80.7663,80.4551,80.6016,27590.0
2023-03-03 09:35:00,88.11,88.14,87.88,87.97,9525.0,80.6565,80.684,80.4459,80.5283,9525.0
2023-03-03 09:40:00,88.03,88.03,87.88,87.97,6141.0,80.5833,80.5833,80.4459,80.5283,6141.0
2023-03-03 09:45:00,87.92,88.06,87.92,87.95,7160.0,80.4826,80.6107,80.4826,80.51,7160.0
2023-03-03 09:50:00,88.03,88.05,87.89,87.99,10604.0,80.5833,80.6016,80.4551,80.5466,10604.0
2023-03-03 09:55:00,88.0,88.04,87.88,87.88,7164.0,80.5558,80.5924,80.4459,80.4459,7164.0
2023-03-03 10:00:00,87.91,87.97,87.22,87.27,19768.0,80.4734,80.5283,79.8418,79.8875,19768.0
2023-03-03 10:05:00,87.33,87.43,87.24,87.31,19070.0,79.9425,80.034,79.8601,79.9242,19070.0
2023-03-03 10:10:00,87.3,87.52,87.29,87.51,53072.0,79.915,80.1164,79.9059,80.1072,53072.0
2023-03-03 10:15:00,87.51,87.62,87.5,87.59,39629.0,80.1072,80.2079,80.0981,80.1805,39629.0
2023-03-03 10:20:00,87.59,87.73,87.52,87.72,16099.0,80.1805,80.3086,80.1164,80.2995,16099.0
2023-03-03 10:25:00,87.77,88.03,87.77,87.99,7858.0,80.3452,80.5833,80.3452,80.5466,7858.0
2023-03-03 10:30:00,87.98,87.98,87.84,87.88,7778.0,80.5375,80.5375,80.4093,80.4459,7778.0
2023-03-03 10:35:00,87.88,87.88,87.67,87.71,9709.0,80.4459,80.4459,80.2537,80.2903,9709.0
2023-03-03 10:40:00,87.71,87.79,87.71,87.73,6597.0,80.2903,80.3636,80.2903,80.3086,6597.0
2023-03-03 10:45:00,87.71,87.87,87.66,87.74,10556.0,80.2903,80.4368,80.2446,80.3178,10556.0
2023-03-03 10:50:00,87.73,87.86,87.7,87.85,9007.0,80.3086,80.4276,80.2812,80.4185,9007.0
2023-03-03 10:55:00,87.84,87.98,87.84,87.89,10414.0,80.4093,80.5375,80.4093,80.4551,10414.0
2023-03-03 11:00:00,87.89,88.13,87.89,88.01,8059.0,80.4551,80.6748,80.4551,80.5649,8059.0
2023-03-03 11:05:00,88.02,88.17,87.97,88.16,6339.0,80.5741,80.7114,80.5283,80.7023,6339.0
2023-03-03 11:10:00,88.19,88.2,88.11,88.19,6994.0,80.7297,80.7389,80.6565,80.7297,6994.0
2023-03-03 11:15:00,88.21,88.29,88.17,88.22,7650.0,80.748,80.8213,80.7114,80.7572,7650.0
2023-03-03 11:20:00,88.21,88.24,88.14,88.19,8919.0,80.748,80.7755,80.684,80.7297,8919.0
2023-03-03 11:25:00,88.19,88.3,88.19,88.25,10434.0,80.7297,80.8304,80.7297,80.7846,10434.0
2023-03-03 11:30:00,88.25,88.37,88.2,88.28,8381.0,80.7846,80.8945,80.7389,80.8121,8381.0
2023-03-03 11:35:00,88.28,88.34,88.23,88.25,7975.0,80.8121,80.867,80.7663,80.7846,7975.0
2023-03-03 11:40:00,88.27,88.28,88.2,88.22,4963.0,80.803,80.8121,80.7389,80.7572,4963.0
2023-03-03 11:45:00,88.21,88.29,88.21,88.21,17200.0,80.748,80.8213,80.748,80.748,17200.0
2023-03-03 11:50:00,88.24,88.38,88.23,88.34,22079.0,80.7755,80.9036,80.7663,80.867,22079.0
2023-03-03 11:55:00,88.35,88.53,88.34,88.48,9485.0,80.8762,81.041,80.867,80.9952,9485.0
2023-03-03 12:00:00,88.5,88.5,88.4,88.44,6528.0,81.0135,81.0135,80.922,80.9586,6528.0
2023-03-03 12:05:00,88.41,88.42,88.35,88.42,9454.0,80.9311,80.9403,80.8762,80.9403,9454.0
2023-03-03 12:10:00,88.42,88.49,88.35,88.39,7459.0,80.9403,81.0043,80.8762,80.9128,7459.0
2023-03-03 12:15:00,88.4,88.41,88.32,88.39,11468.0,80.922,80.9311,80.8487,80.9128,11468.0
2023-03-03 12:20:00,88.39,88.4,88.31,88.33,13376.0,80.9128,80.922,80.8396,80.8579,13376.0
2023-03-03 12:25:00,88.32,88.43,88.26,88.42,6594.0,80.8487,80.9494,80.7938,80.9403,6594.0
2023-03-03 12:30:00,88.42,88.43,88.39,88.41,9677.0,80.9403,80.9494,80.9128,80.9311,9677.0
2023-03-03 12:35:00,88.4,88.43,88.35,88.35,13609.0,80.922,80.9494,80.8762,80.8762,13609.0
2023-03-03 12:40:00,88.37,88.4,88.33,88.37,10648.0,80.8945,80.922,80.8579,80.8945,10648.0
2023-03-03 12:45:00,88.38,88.45,88.37,88.44,16577.0,80.9036,80.9677,80.8945,80.9586,16577.0
2023-03-03 12:50:00,88.45,88.5,88.37,88.43,68281.0,80.9677,81.0135,80.8945,80.9494,68281.0
2023-03-03 12:55:00,88.43,88.53,88.43,88.5,20712.0,80.9494,81.041,80.9494,81.0135,20712.0
2023-03-03 13:00:00,88.52,88.61,88.52,88.55,6885.0,81.0318,81.1142,81.0318,81.0593,6885.0
2023-03-03 13:05:00,88.55,88.61,88.5,88.58,6678.0,81.0593,81.1142,81.0135,81.0867,6678.0
2023-03-03 13:10:00,88.57,88.57,88.44,88.45,13782.0,81.0776,81.0776,80.9586,80.9677,13782.0
2023-03-03 13:15:00,88.46,88.63,88.46,88.49,38847.0,80.9769,81.1325,80.9769,81.0043,38847.0
2023-03-03 13:20:00,88.5,88.55,88.46,88.47,6119.0,81.0135,81.0593,80.9769,80.986,6119.0
2023-03-03 13:25:00,88.47,88.53,88.46,88.51,5082.0,80.986,81.041,80.9769,81.0227,5082.0
2023-03-03 13:30:00,88.52,88.54,88.48,88.5,5591.0,81.0318,81.0501,80.9952,81.0135,5591.0
2023-03-03 13:35:00,88.49,88.5,88.46,88.47,6237.0,81.0043,81.0135,80.9769,80.986,6237.0
2023-03-03 13:40:00,88.46,88.47,88.4,88.44,15896.0,80.9769,80.986,80.922,80.9586,15896.0
2023-03-03 13:45:00,88.43,88.48,88.41,88.46,6476.0,80.9494,80.9952,80.9311,80.9769,6476.0
2023-03-03 13:50:00,88.46,88.48,88.42,88.47,7054.0,80.9769,80.9952,80.9403,80.986,7054.0
2023-03-03 13:55:00,88.48,88.48,88.42,88.46,10070.0,80.9952,80.9952,80.9403,80.9769,10070.0
2023-03-03 14:00:00,88.44,88.45,88.34,88.36,9970.0,80.9586,80.9677,80.867,80.8853,9970.0
2023-03-03 14:05:00,88.33,88.39,88.29,88.38,11405.0,80.8579,80.9128,80.8213,80.9036,11405.0
2023-03-03 14:10:00,88.39,88.52,88.39,88.5,17161.0,80.9128,81.0318,80.9128,81.0135,17161.0
2023-03-03 14:15:00,88.49,88.54,88.47,88.47,15460.0,81.0043,81.0501,80.986,80.986,15460.0
2023-03-03 14:20:00,88.48,88.55,88.48,88.51,13906.0,80.9952,81.0593,80.9952,81.0227,13906.0
2023-03-03 14:25:00,88.53,88.56,88.51,88.56,15504.0,81.041,81.0684,81.0227,81.0684,15504.0
2023-03-03 14:30:00,88.56,88.65,88.5,88.65,24089.0,81.0684,81.1508,81.0135,81.1508,24089.0
2023-03-03 14:35:00,88.67,88.68,88.61,88.64,6859.0,81.1691,81.1783,81.1142,81.1417,6859.0
2023-03-03 14:40:00,88.65,88.66,88.6,88.61,21092.0,81.1508,81.16,81.105,81.1142,21092.0
2023-03-03 14:45:00,88.6,88.65,88.56,88.56,8428.0,81.105,81.1508,81.0684,81.0684,8428.0
2023-03-03 14:50:00,88.56,88.62,88.56,88.59,6988.0,81.0684,81.1233,81.0684,81.0959,6988.0
2023-03-03 14:55:00,88.59,88.67,88.57,88.65,8166.0,81.0959,81.1691,81.0776,81.1508,8166.0
2023-03-03 15:00:00,88.66,88.68,88.62,88.68,7296.0,81.16,81.1783,81.1233,81.1783,7296.0
2023-03-03 15:05:00,88.67,88.81,88.66,88.81,13805.0,81.1691,81.2973,81.16,81.2973,13805.0
2023-03-03 15:10:00,88.79,88.81,88.72,88.73,10449.0,81.279,81.2973,81.2149,81.224,10449.0
2023-03-03 15:15:00,88.75,88.76,88.65,88.66,10511.0,81.2423,81.2515,81.1508,81.16,10511.0
2023-03-03 15:20:00,88.66,88.75,88.66,88.73,12458.0,81.16,81.2423,81.16,81.224,12458.0
2023-03-03 15:25:00,88.73,88.79,88.68,88.73,13487.0,81.224,81.279,81.1783,81.224,13487.0
2023-03-03 15:30:00,88.73,88.73,88.59,88.59,19290.0,81.224,81.224,81.0959,81.0959,19290.0
2023-03-03 15:35:00,88.6,88.66,88.56,88.62,19526.0,81.105,81.16,81.0684,81.1233,19526.0
2023-03-03 15:40:00,88.62,88.62,88.52,88.6,46988.0,81.1233,81.1233,81.0318,81.105,46988.0
2023-03-03 15:45:00,88.59,88.73,88.56,88.72,19829.0,81.0959,81.224,81.0684,81.2149,19829.0
2023-03-03 15:50:00,88.71,88.99,88.65,88.95,77717.0,81.2057,81.462,81.1508,81.4254,77717.0
2023-03-03 15:55:00,88.94,89.11,88.93,89.09,186063.0,81.4163,81.5719,81.4071,81.5536,186063.0
2023-03-06 09:30:00,89.0,89.27,88.85,89.21,38014.0,81.4712,81.7184,81.3339,81.6634,38014.0
2023-03-06 09:35:00,89.21,89.29,89.08,89.23,10862.0,81.6634,81.7367,81.5444,81.6817,10862.0
2023-03-06 09:40:00,89.27,89.38,89.02,89.22,10240.0,81.7184,81.8191,81.4895,81.6726,10240.0
2023-03-06 09:45:00,89.23,89.42,89.22,89.41,15472.0,81.6817,81.8557,81.6726,81.8465,15472.0
2023-03-06 09:50:00,89.44,89.5,89.37,89.4,14073.0,81.874,81.9289,81.8099,81.8374,14073.0
2023-03-06 09:55:00,89.39,89.52,89.35,89.44,7752.0,81.8282,81.9472,81.7916,81.874,7752.0
2023-03-06 10:00:00,89.43,89.54,89.35,89.53,9800.0,81.8648,81.9655,81.7916,81.9564,9800.0
2023-03-06 10:05:00,89.55,89.81,89.5,89.77,9778.0,81.9747,82.2127,81.9289,82.1761,9778.0
2023-03-06 10:10:00,89.78,89.79,89.58,89.63,6986.0,82.1852,82.1944,82.0021,82.0479,6986.0
2023-03-06 10:15:00,89.68,89.71,89.6,89.67,11003.0,82.0937,82.1211,82.0204,82.0845,11003.0
2023-03-06 10:20:00,89.68,89.7,89.54,89.58,9520.0,82.0937,82.112,81.9655,82.0021,9520.0
2023-03-06 10:25:00,89.56,89.56,89.41,89.52,11567.0,81.9838,81.9838,81.8465,81.9472,11567.0
2023-03-06 10:30:00,89.49,89.52,89.37,89.44,6399.0,81.9197,81.9472,81.8099,81.874,6399.0
2023-03-06 10:35:00,89.49,89.52,89.37,89.42,6462.0,81.9197,81.9472,81.8099,81.8557,6462.0
2023-03-06 10:40:00,89.39,89.51,89.35,89.47,7581.0,81.8282,81.9381,81.7916,81.9014,7581.0
2023-03-06 10:45:00,89.52,89.52,89.38,89.38,3545.0,81.9472,81.9472,81.8191,81.8191,3545.0
2023-03-06 10:50:00,89.38,89.45,89.35,89.42,7344.0,81.8191,81.8831,81.7916,81.8557,7344.0
2023-03-06 10:55:00,89.39,89.42,89.23,89.23,11491.0,81.8282,81.8557,81.6817,81.6817,11491.0
2023-03-06 11:00:00,89.23,89.31,89.23,89.3,4456.0,81.6817,81.755,81.6817,81.7458,4456.0
2023-03-06 11:05:00,89.3,89.38,89.3,89.34,10530.0,81.7458,81.8191,81.7458,81.7824,10530.0
2023-03-06 11:10:00,89.35,89.45,89.31,89.39,8810.0,81.7916,81.8831,81.755,81.8282,8810.0
2023-03-06 11:15:00,89.39,89.43,89.33,89.36,5371.0,81.8282,81.8648,81.7733,81.8007,5371.0
2023-03-06 11:20:00,89.39,89.39,89.29,89.33,6826.0,81.8282,81.8282,81.7367,81.7733,6826.0
2023-03-06 11:25:00,89.32,89.37,89.25,89.31,6068.0,81.7641,81.8099,81.7001,81.755,6068.0
2023-03-06 11:30:00,89.33,89.38,89.3,89.36,6483.0,81.7733,81.8191,81.7458,81.8007,6483.0
2023-03-06 11:35:00,89.37,89.46,89.37,89.43,6629.0,81.8099,81.8923,81.8099,81.8648,6629.0
2023-03-06 11:40:00,89.44,89.45,89.26,89.3,13375.0,81.874,81.8831,81.7092,81.7458,13375.0
2023-03-06 11:45:00,89.27,89.31,89.15,89.21,6374.0,81.7184,81.755,81.6085,81.6634,6374.0
2023-03-06 11:50:00,89.22,89.27,89.17,89.27,5575.0,81.6726,81.7184,81.6268,81.7184,5575.0
2023-03-06 11:55:00,89.26,89.32,89.24,89.27,4888.0,81.7092,81.7641,81.6909,81.7184,4888.0
2023-03-06 12:00:00,89.29,89.35,89.24,89.34,7592.0,81.7367,81.7916,81.6909,81.7824,7592.0
2023-03-06 12:05:00,89.35,89.42,89.31,89.42,8877.0,81.7916,81.8557,81.755,81.8557,8877.0
2023-03-06 12:10:00,89.41,89.5,89.4,89.47,11139.0,81.8465,81.9289,81.8374,81.9014,11139.0
2023-03-06 12:15:00,89.47,89.48,89.4,89.43,9106.0,81.9014,81.9106,81.8374,81.8648,9106.0
2023-03-06 12:20:00,89.41,89.47,89.41,89.44,5403.0,81.8465,81.9014,81.8465,81.874,5403.0
2023-03-06 12:25:00,89.46,89.46,89.34,89.38,5066.0,81.8923,81.8923,81.7824,81.8191,5066.0
2023-03-06 12:30:00,89.36,89.39,89.28,89.31,9056.0,81.8007,81.8282,81.7275,81.755,9056.0
2023-03-06 12:35:00,89.31,89.33,89.26,89.29,5097.0,81.755,81.7733,81.7092,81.7367,5097.0
2023-03-06 12:40:00,89.3,89.36,89.28,89.33,8234.0,81.7458,81.8007,81.7275,81.7733,8234.0
2023-03-06 12:45:00,89.32,89.34,89.27,89.3,6891.0,81.7641,81.7824,81.7184,81.7458,6891.0
2023-03-06 12:50:00,89.28,89.32,89.26,89.28,9563.0,81.7275,81.7641,81.7092,81.7275,9563.0
2023-03-06 12:55:00,89.26,89.38,89.26,89.34,8571.0,81.7092,81.8191,81.7092,81.7824,8571.0
2023-03-06 13:00:00,89.33,89.37,89.22,89.24,4899.0,81.7733,81.8099,81.6726,81.6909,4899.0
2023-03-06 13:05:00,89.26,89.28,89.18,89.25,6216.0,81.7092,81.7275,81.636,81.7001,6216.0
2023-03-06 13:10:00,89.24,89.26,89.19,89.22,4580.0,81.6909,81.7092,81.6451,81.6726,4580.0
2023-03-06 13:15:00,89.21,89.25,89.18,89.19,8367.0,81.6634,81.7001,81.636,81.6451,8367.0
2023-03-06 13:20:00,89.18,89.25,89.17,89.22,9213.0,81.636,81.7001,81.6268,81.6726,9213.0
2023-03-06 13:25:00,89.24,89.27,89.21,89.21,9606.0,81.6909,81.7184,81.6634,81.6634,9606.0
2023-03-06 13:30:00,89.22,89.31,89.21,89.27,6087.0,81.6726,81.755,81.6634,81.7184,6087.0
2023-03-06 13:35:00,89.27,89.34,89.22,89.34,9961.0,81.7184,81.7824,81.6726,81.7824,9961.0
2023-03-06 13:40:00,89.34,89.41,89.32,89.4,6246.0,81.7824,81.8465,81.7641,81.8374,6246.0
2023-03-06 13:45:00,89.39,89.39,89.25,89.29,6780.0,81.8282,81.8282,81.7001,81.7367,6780.0
2023-03-06 13:50:00,89.27,89.27,89.14,89.16,15693.0,81.7184,81.7184,81.5994,81.6177,15693.0
2023-03-06 13:55:00,89.13,89.18,89.08,89.13,7110.0,81.5902,81.636,81.5444,81.5902,7110.0
2023-03-06 14:00:00,89.14,89.22,89.12,89.19,7593.0,81.5994,81.6726,81.581,81.6451,7593.0
2023-03-06 14:05:00,89.2,89.29,89.17,89.28,4982.0,81.6543,81.7367,81.6268,81.7275,4982.0
2023-03-06 14:10:00,89.29,89.37,89.28,89.36,3750.0,81.7367,81.8099,81.7275,81.8007,3750.0
2023-03-06 14:15:00,89.33,89.33,89.21,89.26,7678.0,81.7733,81.7733,81.6634,81.7092,7678.0
2023-03-06 14:20:00,89.26,89.33,89.22,89.33,3581.0,81.7092,81.7733,81.6726,81.7733,3581.0
2023-03-06 14:25:00,89.34,89.38,89.29,89.38,7687.0,81.7824,81.8191,81.7367,81.8191,7687.0
2023-03-06 14:30:00,89.38,89.4,89.34,89.34,4825.0,81.8191,81.8374,81.7824,81.7824,4825.0
2023-03-06 14:35:00,89.34,89.37,89.29,89.35,5649.0,81.7824,81.8099,81.7367,81.7916,5649.0
2023-03-06 14:40:00,89.35,89.41,89.34,89.37,5243.0,81.7916,81.8465,81.7824,81.8099,5243.0
2023-03-06 14:45:00,89.36,89.37,89.31,89.33,6745.0,81.8007,81.8099,81.755,81.7733,6745.0
2023-03-06 14:50:00,89.33,89.36,89.3,89.32,4754.0,81.7733,81.8007,81.7458,81.7641,4754.0
2023-03-06 14:55:00,89.33,89.33,89.22,89.24,8297.0,81.7733,81.7733,81.6726,81.6909,8297.0
2023-03-06 15:00:00,89.25,89.29,89.18,89.19,8774.0,81.7001,81.7367,81.636,81.6451,8774.0
2023-03-06 15:05:00,89.18,89.25,89.15,89.25,9697.0,81.636,81.7001,81.6085,81.7001,9697.0
2023-03-06 15:10:00,89.25,89.33,89.19,89.2,19803.0,81.7001,81.7733,81.6451,81.6543,19803.0
2023-03-06 15:15:00,89.21,89.26,89.17,89.25,10416.0,81.6634,81.7092,81.6268,81.7001,10416.0
2023-03-06 15:20:00,89.25,89.26,89.17,89.2,10939.0,81.7001,81.7092,81.6268,81.6543,10939.0
2023-03-06 15:25:00,89.19,89.29,89.17,89.26,9901.0,81.6451,81.7367,81.6268,81.7092,9901.0
2023-03-06 15:30:00,89.28,89.34,89.25,89.3,13306.0,81.7275,81.7824,81.7001,81.7458,13306.0
2023-03-06 15:35:00,89.28,89.38,89.27,89.34,9095.0,81.7275,81.8191,81.7184,81.7824,9095.0
2023-03-06 15:40:00,89.34,89.41,89.33,89.39,20772.0,81.7824,81.8465,81.7733,81.8282,20772.0
2023-03-06 15:45:00,89.39,89.48,89.36,89.47,13410.0,81.8282,81.9106,81.8007,81.9014,13410.0
2023-03-06 15:50:00,89.45,89.48,89.39,89.44,31067.0,81.8831,81.9106,81.8282,81.874,31067.0
2023-03-06 15:55:00,89.43,89.43,89.32,89.38,120073.0,81.8648,81.8648,81.7641,81.8191,120073.0
2023-03-07 09:30:00,89.42,89.65,89.42,89.51,58417.0,81.8557,82.0662,81.8557,81.9381,58417.0
2023-03-07 09:35:00,89.53,89.68,89.34,89.51,20059.0,81.9564,82.0937,81.7824,81.9381,20059.0
2023-03-07 09:40:00,89.53,89.79,89.38,89.79,105225.0,81.9564,82.1944,81.8191,82.1944,105225.0
2023-03-07 09:45:00,89.78,90.13,89.74,90.13,37012.0,82.1852,82.5056,82.1486,82.5056,37012.0
2023-03-07 09:50:00,90.11,90.18,89.98,89.99,18315.0,82.4873,82.5514,82.3683,82.3775,18315.0
2023-03-07 09:55:00,89.96,90.06,89.93,90.03,15827.0,82.35,82.4415,82.3225,82.4141,15827.0
2023-03-07 10:00:00,90.01,90.07,89.47,89.47,34061.0,82.3958,82.4507,81.9014,81.9014,34061.0
2023-03-07 10:05:00,89.5,89.54,89.28,89.29,22671.0,81.9289,81.9655,81.7275,81.7367,22671.0
2023-03-07 10:10:00,89.35,89.35,89.1,89.15,15144.0,81.7916,81.7916,81.5627,81.6085,15144.0
2023-03-07 10:15:00,89.15,89.38,89.1,89.16,28012.0,81.6085,81.8191,81.5627,81.6177,28012.0
2023-03-07 10:20:00,89.15,89.31,89.12,89.13,23745.0,81.6085,81.755,81.581,81.5902,23745.0
2023-03-07 10:25:00,89.11,89.2,88.92,89.1,18532.0,81.5719,81.6543,81.398,81.5627,18532.0
2023-03-07 10:30:00,89.1,89.33,89.08,89.28,14749.0,81.5627,81.7733,81.5444,81.7275,14749.0
2023-03-07 10:35:00,89.26,89.34,89.05,89.11,9196.0,81.7092,81.7824,81.517,81.5719,9196.0
2023-03-07 10:40:00,89.08,89.11,88.78,88.8,13688.0,81.5444,81.5719,81.2698,81.2881,13688.0
2023-03-07 10:45:00,88.79,89.03,88.74,88.96,13386.0,81.279,81.4987,81.2332,81.4346,13386.0
2023-03-07 10:50:00,88.97,88.97,88.67,88.77,9198.0,81.4437,81.4437,81.1691,81.2607,9198.0
2023-03-07 10:55:00,88.81,88.82,88.52,88.56,52203.0,81.2973,81.3064,81.0318,81.0684,52203.0
2023-03-07 11:00:00,88.56,88.77,88.49,88.69,11224.0,81.0684,81.2607,81.0043,81.1874,11224.0
2023-03-07 11:05:00,88.69,88.75,88.6,88.74,170909.0,81.1874,81.2423,81.105,81.2332,170909.0
2023-03-07 11:10:00,88.76,88.8,88.68,88.75,92795.0,81.2515,81.2881,81.1783,81.2423,92795.0
2023-03-07 11:15:00,88.72,88.8,88.68,88.77,46898.0,81.2149,81.2881,81.1783,81.2607,46898.0
2023-03-07 11:20:00,88.77,88.81,88.69,88.77,36888.0,81.2607,81.2973,81.1874,81.2607,36888.0
2023-03-07 11:25:00,88.78,88.9,88.7,88.73,29318.0,81.2698,81.3797,81.1966,81.224,29318.0
2023-03-07 11:30:00,88.74,88.79,88.7,88.74,44194.0,81.2332,81.279,81.1966,81.2332,44194.0
2023-03-07 11:35:00,88.72,88.88,88.7,88.86,20953.0,81.2149,81.3614,81.1966,81.343,20953.0
2023-03-07 11:40:00,88.86,88.87,88.63,88.77,25510.0,81.343,81.3522,81.1325,81.2607,25510.0
2023-03-07 11:45:00,88.77,88.78,88.58,88.61,10239.0,81.2607,81.2698,81.0867,81.1142,10239.0
2023-03-07 11:50:00,88.62,88.74,88.52,88.54,14746.0,81.1233,81.2332,81.0318,81.0501,14746.0
2023-03-07 11:55:00,88.48,88.49,88.31,88.34,17443.0,80.9952,81.0043,80.8396,80.867,17443.0
2023-03-07 12:00:00,88.33,88.44,88.31,88.32,11278.0,80.8579,80.9586,80.8396,80.8487,11278.0
2023-03-07 12:05:00,88.29,88.39,88.28,88.38,8333.0,80.8213,80.9128,80.8121,80.9036,8333.0
2023-03-07 12:10:00,88.39,88.46,88.3,88.46,11943.0,80.9128,80.9769,80.8304,80.9769,11943.0
2023-03-07 12:15:00,88.47,88.68,88.4,88.67,10684.0,80.986,81.1783,80.922,81.1691,10684.0
2023-03-07 12:20:00,88.69,88.87,88.6,88.64,29476.0,81.1874,81.3522,81.105,81.1417,29476.0
2023-03-07 12:25:00,88.7,88.82,88.66,88.68,16159.0,81.1966,81.3064,81.16,81.1783,16159.0
2023-03-07 12:30:00,88.69,88.74,88.63,88.74,10824.0,81.1874,81.2332,81.1325,81.2332,10824.0
2023-03-07 12:35:00,88.73,88.76,88.64,88.73,11644.0,81.224,81.2515,81.1417,81.224,11644.0
2023-03-07 12:40:00,88.74,88.75,88.59,88.74,9294.0,81.2332,81.2423,81.0959,81.2332,9294.0
2023-03-07 12:45:00,88.73,88.82,88.7,88.8,7420.0,81.224,81.3064,81.1966,81.2881,7420.0
2023-03-07 12:50:00,88.78,88.78,88.67,88.67,11729.0,81.2698,81.2698,81.1691,81.1691,11729.0
2023-03-07 12:55:00,88.65,88.71,88.61,88.65,9494.0,81.1508,81.2057,81.1142,81.1508,9494.0
2023-03-07 13:00:00,88.62,88.67,88.53,88.57,9256.0,81.1233,81.1691,81.041,81.0776,9256.0
2023-03-07 13:05:00,88.54,88.57,88.45,88.54,12362.0,81.0501,81.0776,80.9677,81.0501,12362.0
2023-03-07 13:10:00,88.57,88.62,88.5,88.6,12541.0,81.0776,81.1233,81.0135,81.105,12541.0
2023-03-07 13:15:00,88.61,88.65,88.56,88.6,7322.0,81.1142,81.1508,81.0684,81.105,7322.0
2023-03-07 13:20:00,88.6,88.69,88.6,88.66,8039.0,81.105,81.1874,81.105,81.16,8039.0
2023-03-07 13:25:00,88.66,88.74,88.66,88.71,9209.0,81.16,81.2332,81.16,81.2057,9209.0
2023-03-07 13:30:00,88.69,88.74,88.54,88.56,22590.0,81.1874,81.2332,81.0501,81.0684,22590.0
2023-03-07 13:35:00,88.55,88.63,88.5,88.63,23349.0,81.0593,81.1325,81.0135,81.1325,23349.0
2023-03-07 13:40:00,88.64,88.64,88.51,88.54,9340.0,81.1417,81.1417,81.0227,81.0501,9340.0
2023-03-07 13:45:00,88.54,88.61,88.52,88.58,17513.0,81.0501,81.1142,81.0318,81.0867,17513.0
2023-03-07 13:50:00,88.56,88.56,88.39,88.4,18803.0,81.0684,81.0684,80.9128,80.922,18803.0
2023-03-07 13:55:00,88.38,88.41,88.25,88.25,12906.0,80.9036,80.9311,80.7846,80.7846,12906.0
2023-03-07 14:00:00,88.26,88.35,88.23,88.29,13695.0,80.7938,80.8762,80.7663,80.8213,13695.0
2023-03-07 14:05:00,88.29,88.35,88.25,88.34,13716.0,80.8213,80.8762,80.7846,80.867,13716.0
2023-03-07 14:10:00,88.33,88.35,88.28,88.32,9675.0,80.8579,80.8762,80.8121,80.8487,9675.0
2023-03-07 14:15:00,88.31,88.41,88.28,88.38,16538.0,80.8396,80.9311,80.8121,80.9036,16538.0
2023-03-07 14:20:00,88.39,88.41,88.31,88.33,12003.0,80.9128,80.9311,80.8396,80.8579,12003.0
2023-03-07 14:25:00,88.35,88.36,88.27,88.29,9743.0,80.8762,80.8853,80.803,80.8213,9743.0
2023-03-07 14:30:00,88.29,88.29,88.19,88.21,11165.0,80.8213,80.8213,80.7297,80.748,11165.0
2023-03-07 14:35:00,88.22,88.24,88.19,88.21,8058.0,80.7572,80.7755,80.7297,80.748,8058.0
2023-03-07 14:40:00,88.22,88.25,88.2,88.23,23946.0,80.7572,80.7846,80.7389,80.7663,23946.0
2023-03-07 14:45:00,88.22,88.29,88.21,88.28,55311.0,80.7572,80.8213,80.748,80.8121,55311.0
2023-03-07 14:50:00,88.26,88.36,88.24,88.24,21614.0,80.7938,80.8853,80.7755,80.7755,21614.0
2023-03-07 14:55:00,88.26,88.29,88.22,88.23,17636.0,80.7938,80.8213,80.7572,80.7663,17636.0
2023-03-07 15:00:00,88.24,88.31,88.24,88.28,18686.0,80.7755,80.8396,80.7755,80.8121,18686.0
2023-03-07 15:05:00,88.28,88.4,88.27,88.29,17818.0,80.8121,80.922,80.803,80.8213,17818.0
2023-03-07 15:10:00,88.29,88.54,88.29,88.53,18292.0,80.8213,81.0501,80.8213,81.041,18292.0
2023-03-07 15:15:00,88.54,88.61,88.49,88.6,19863.0,81.0501,81.1142,81.0043,81.105,19863.0
2023-03-07 15:20:00,88.61,88.64,88.57,88.6,11033.0,81.1142,81.1417,81.0776,81.105,11033.0
2023-03-07 15:25:00,88.59,88.68,88.57,88.63,17208.0,81.0959,81.1783,81.0776,81.1325,17208.0
2023-03-07 15:30:00,88.64,88.83,88.61,88.81,17109.0,81.1417,81.3156,81.1142,81.2973,17109.0
2023-03-07 15:35:00,88.82,88.92,88.78,88.81,21904.0,81.3064,81.398,81.2698,81.2973,21904.0
2023-03-07 15:40:00,88.81,88.88,88.78,88.78,36148.0,81.2973,81.3614,81.2698,81.2698,36148.0
2023-03-07 15:45:00,88.75,88.79,88.71,88.79,28606.0,81.2423,81.279,81.2057,81.279,28606.0
2023-03-07 15:50:00,88.79,88.85,88.65,88.71,80084.0,81.279,81.3339,81.1508,81.2057,80084.0
2023-03-07 15:55:00,88.72,88.73,88.59,88.62,158970.0,81.2149,81.224,81.0959,81.1233,158970.0
2023-03-08 09:30:00,88.94,89.06,88.65,88.79,67340.0,81.4163,81.5261,81.1508,81.279,67340.0
2023-03-08 09:35:00,88.82,88.95,88.73,88.79,15847.0,81.3064,81.4254,81.224,81.279,15847.0
2023-03-08 09:40:00,88.83,88.84,88.58,88.59,22557.0,81.3156,81.3247,81.0867,81.0959,22557.0
2023-03-08 09:45:00,88.59,88.63,88.38,88.41,17392.0,81.0959,81.1325,80.9036,80.9311,17392.0
2023-03-08 09:50:00,88.43,88.68,88.32,88.68,21994.0,80.9494,81.1783,80.8487,81.1783,21994.0
2023-03-08 09:55:00,88.67,88.74,88.56,88.71,11346.0,81.1691,81.2332,81.0684,81.2057,11346.0
2023-03-08 10:00:00,88.7,88.71,88.37,88.69,14794.0,81.1966,81.2057,80.8945,81.1874,14794.0
2023-03-08 10:05:00,88.71,88.82,88.64,88.81,11779.0,81.2057,81.3064,81.1417,81.2973,11779.0
2023-03-08 10:10:00,88.84,88.93,88.63,88.65,7839.0,81.3247,81.4071,81.1325,81.1508,7839.0
2023-03-08 10:15:00,88.63,88.78,88.56,88.73,12311.0,81.1325,81.2698,81.0684,81.224,12311.0
2023-03-08 10:20:00,88.73,88.96,88.7,88.94,13959.0,81.224,81.4346,81.1966,81.4163,13959.0
2023-03-08 10:25:00,88.94,88.97,88.65,88.69,8358.0,81.4163,81.4437,81.1508,81.1874,8358.0
2023-03-08 10:30:00,88.67,88.87,88.65,88.87,19702.0,81.1691,81.3522,81.1508,81.3522,19702.0
2023-03-08 10:35:00,88.9,88.94,88.82,88.84,6422.0,81.3797,81.4163,81.3064,81.3247,6422.0
2023-03-08 10:40:00,88.86,88.97,88.85,88.93,6844.0,81.343,81.4437,81.3339,81.4071,6844.0
2023-03-08 10:45:00,88.92,88.98,88.9,88.92,6117.0,81.398,81.4529,81.3797,81.398,6117.0
2023-03-08 10:50:00,88.92,89.0,88.87,88.95,7387.0,81.398,81.4712,81.3522,81.4254,7387.0
2023-03-08 10:55:00,88.94,89.11,88.88,89.07,13645.0,81.4163,81.5719,81.3614,81.5353,13645.0
2023-03-08 11:00:00,89.08,89.16,89.05,89.14,26497.0,81.5444,81.6177,81.517,81.5994,26497.0
2023-03-08 11:05:00,89.17,89.27,89.14,89.19,21836.0,81.6268,81.7184,81.5994,81.6451,21836.0
2023-03-08 11:10:00,89.21,89.31,89.19,89.31,20962.0,81.6634,81.755,81.6451,81.755,20962.0
2023-03-08 11:15:00,89.31,89.49,89.29,89.44,21713.0,81.755,81.9197,81.7367,81.874,21713.0
2023-03-08 11:20:00,89.45,89.45,89.29,89.31,10474.0,81.8831,81.8831,81.7367,81.755,10474.0
2023-03-08 11:25:00,89.31,89.48,89.29,89.42,12071.0,81.755,81.9106,81.7367,81.8557,12071.0
2023-03-08 11:30:00,89.45,89.45,89.31,89.34,8899.0,81.8831,81.8831,81.755,81.7824,8899.0
2023-03-08 11:35:00,89.34,89.37,89.27,89.3,14952.0,81.7824,81.8099,81.7184,81.7458,14952.0
2023-03-08 11:40:00,89.3,89.42,89.3,89.31,8651.0,81.7458,81.8557,81.7458,81.755,8651.0
2023-03-08 11:45:00,89.31,89.53,89.3,89.51,8657.0,81.755,81.9564,81.7458,81.9381,8657.0
2023-03-08 11:50:00,89.51,89.56,89.49,89.5,8411.0,81.9381,81.9838,81.9197,81.9289,8411.0
2023-03-08 11:55:00,89.5,89.58,89.49,89.56,13501.0,81.9289,82.0021,81.9197,81.9838,13501.0
2023-03-08 12:00:00,89.58,89.67,89.58,89.59,8085.0,82.0021,82.0845,82.0021,82.0113,8085.0
2023-03-08 12:05:00,89.61,89.66,89.49,89.49,6136.0,82.0296,82.0754,81.9197,81.9197,6136.0
2023-03-08 12:10:00,89.47,89.47,89.32,89.32,4299.0,81.9014,81.9014,81.7641,81.7641,4299.0
2023-03-08 12:15:00,89.3,89.57,89.27,89.57,15175.0,81.7458,81.993,81.7184,81.993,15175.0
2023-03-08 12:20:00,89.58,89.58,89.37,89.37,15467.0,82.0021,82.0021,81.8099,81.8099,15467.0
2023-03-08 12:25:00,89.36,89.52,89.36,89.46,13921.0,81.8007,81.9472,81.8007,81.8923,13921.0
2023-03-08 12:30:00,89.48,89.48,89.34,89.38,11220.0,81.9106,81.9106,81.7824,81.8191,11220.0
2023-03-08 12:35:00,89.39,89.48,89.38,89.47,8051.0,81.8282,81.9106,81.8191,81.9014,8051.0
2023-03-08 12:40:00,89.48,89.54,89.46,89.48,5132.0,81.9106,81.9655,81.8923,81.9106,5132.0
2023-03-08 12:45:00,89.48,89.55,89.48,89.54,8452.0,81.9106,81.9747,81.9106,81.9655,8452.0
2023-03-08 12:50:00,89.56,89.56,89.47,89.51,7160.0,81.9838,81.9838,81.9014,81.9381,7160.0
2023-03-08 12:55:00,89.5,89.51,89.25,89.27,75375.0,81.9289,81.9381,81.7001,81.7184,75375.0
2023-03-08 13:00:00,89.26,89.28,89.17,89.18,9658.0,81.7092,81.7275,81.6268,81.636,9658.0
2023-03-08 13:05:00,89.18,89.19,89.06,89.06,17600.0,81.636,81.6451,81.5261,81.5261,17600.0
2023-03-08 13:10:00,89.06,89.15,89.05,89.08,4614.0,81.5261,81.6085,81.517,81.5444,4614.0
2023-03-08 13:15:00,89.06,89.06,89.0,89.04,5902.0,81.5261,81.5261,81.4712,81.5078,5902.0
2023-03-08 13:20:00,89.04,89.08,88.99,88.99,4902.0,81.5078,81.5444,81.462,81.462,4902.0
2023-03-08 13:25:00,88.99,89.01,88.95,88.96,5548.0,81.462,81.4804,81.4254,81.4346,5548.0
2023-03-08 13:30:00,88.96,88.98,88.92,88.97,5008.0,81.4346,81.4529,81.398,81.4437,5008.0
2023-03-08 13:35:00,88.98,89.0,88.94,88.95,8990.0,81.4529,81.4712,81.4163,81.4254,8990.0
2023-03-08 13:40:00,88.94,89.07,88.93,89.07,5705.0,81.4163,81.5353,81.4071,81.5353,5705.0
2023-03-08 13:45:00,89.05,89.16,89.05,89.14,6893.0,81.517,81.6177,81.517,81.5994,6893.0
2023-03-08 13:50:00,89.13,89.24,89.1,89.23,4641.0,81.5902,81.6909,81.5627,81.6817,4641.0
2023-03-08 13:55:00,89.22,89.22,89.13,89.19,9381.0,81.6726,81.6726,81.5902,81.6451,9381.0
2023-03-08 14:00:00,89.2,89.26,89.16,89.17,8301.0,81.6543,81.7092,81.6177,81.6268,8301.0
2023-03-08 14:05:00,89.17,89.21,89.14,89.2,6478.0,81.6268,81.6634,81.5994,81.6543,6478.0
2023-03-08 14:10:00,89.2,89.28,89.19,89.19,8588.0,81.6543,81.7275,81.6451,81.6451,8588.0
2023-03-08 14:15:00,89.18,89.25,89.17,89.22,7346.0,81.636,81.7001,81.6268,81.6726,7346.0
2023-03-08 14:20:00,89.22,89.27,89.22,89.26,10279.0,81.6726,81.7184,81.6726,81.7092,10279.0
2023-03-08 14:25:00,89.25,89.41,89.25,89.41,7745.0,81.7001,81.8465,81.7001,81.8465,7745.0
2023-03-08 14:30:00,89.41,89.41,89.31,89.32,9372.0,81.8465,81.8465,81.755,81.7641,9372.0
2023-03-08 14:35:00,89.32,89.39,89.32,89.37,4961.0,81.7641,81.8282,81.7641,81.8099,4961.0
2023-03-08 14:40:00,89.38,89.44,89.36,89.38,7874.0,81.8191,81.874,81.8007,81.8191,7874.0
2023-03-08 14:45:00,89.38,89.43,89.34,89.36,5406.0,81.8191,81.8648,81.7824,81.8007,5406.0
2023-03-08 14:50:00,89.35,89.36,89.29,89.33,11140.0,81.7916,81.8007,81.7367,81.7733,11140.0
2023-03-08 14:55:00,89.33,89.42,89.32,89.38,7722.0,81.7733,81.8557,81.7641,81.8191,7722.0
2023-03-08 15:00:00,89.38,89.4,89.31,89.33,19687.0,81.8191,81.8374,81.755,81.7733,19687.0
2023-03-08 15:05:00,89.31,89.31,89.18,89.25,16002.0,81.755,81.755,81.636,81.7001,16002.0
2023-03-08 15:10:00,89.23,89.28,89.2,89.26,14838.0,81.6817,81.7275,81.6543,81.7092,14838.0
2023-03-08 15:15:00,89.25,89.27,89.22,89.25,11500.0,81.7001,81.7184,81.6726,81.7001,11500.0
2023-03-08 15:20:00,89.25,89.31,89.15,89.15,13972.0,81.7001,81.755,81.6085,81.6085,13972.0
2023-03-08 15:25:00,89.16,89.2,89.06,89.11,19319.0,81.6177,81.6543,81.5261,81.5719,19319.0
2023-03-08 15:30:00,89.11,89.32,89.1,89.26,38998.0,81.5719,81.7641,81.5627,81.7092,38998.0
2023-03-08 15:35:00,89.25,89.29,89.14,89.16,23703.0,81.7001,81.7367,81.5994,81.6177,23703.0
2023-03-08 15:40:00,89.18,89.26,89.13,89.23,15090.0,81.636,81.7092,81.5902,81.6817,15090.0
2023-03-08 15:45:00,89.22,89.36,89.21,89.32,19378.0,81.6726,81.8007,81.6634,81.7641,19378.0
2023-03-08 15:50:00,89.33,89.38,89.22,89.23,37787.0,81.7733,81.8191,81.6726,81.6817,37787.0
2023-03-08 15:55:00,89.24,89.35,89.23,89.31,112379.0,81.6909,81.7916,81.6817,81.755,112379.0
2023-03-09 09:30:00,89.68,89.86,89.61,89.83,27818.0,82.0937,82.2584,82.0296,82.231,27818.0
2023-03-09 09:35:00,89.81,89.9,89.73,89.83,13066.0,82.2127,82.2951,82.1394,82.231,13066.0
2023-03-09 09:40:00,89.84,89.92,89.71,89.72,13281.0,82.2401,82.3134,82.1211,82.1303,13281.0
2023-03-09 09:45:00,89.72,90.1,89.71,90.05,8283.0,82.1303,82.4781,82.1211,82.4324,8283.0
2023-03-09 09:50:00,90.06,90.13,89.93,89.96,6904.0,82.4415,82.5056,82.3225,82.35,6904.0
2023-03-09 09:55:00,89.97,89.97,89.7,89.8,12187.0,82.3591,82.3591,82.112,82.2035,12187.0
2023-03-09 10:00:00,89.81,89.87,89.61,89.79,15504.0,82.2127,82.2676,82.0296,82.1944,15504.0
2023-03-09 10:05:00,89.79,89.81,89.53,89.67,10223.0,82.1944,82.2127,81.9564,82.0845,10223.0
2023-03-09 10:10:00,89.67,89.77,89.66,89.76,9563.0,82.0845,82.1761,82.0754,82.1669,9563.0
2023-03-09 10:15:00,89.75,89.79,89.67,89.69,5125.0,82.1578,82.1944,82.0845,82.1028,5125.0
2023-03-09 10:20:00,89.69,89.83,89.67,89.83,9526.0,82.1028,82.231,82.0845,82.231,9526.0
2023-03-09 10:25:00,89.81,89.82,89.69,89.76,6276.0,82.2127,82.2218,82.1028,82.1669,6276.0
2023-03-09 10:30:00,89.8,90.03,89.79,90.03,5588.0,82.2035,82.4141,82.1944,82.4141,5588.0
2023-03-09 10:35:00,90.04,90.12,89.97,90.06,16111.0,82.4232,82.4965,82.3591,82.4415,16111.0
2023-03-09 10:40:00,90.08,90.13,90.04,90.08,7099.0,82.4598,82.5056,82.4232,82.4598,7099.0
2023-03-09 10:45:00,90.07,90.11,89.96,89.96,11978.0,82.4507,82.4873,82.35,82.35,11978.0
2023-03-09 10:50:00,89.95,90.0,89.93,89.99,7775.0,82.3408,82.3866,82.3225,82.3775,7775.0
2023-03-09 10:55:00,89.98,89.99,89.83,89.85,8397.0,82.3683,82.3775,82.231,82.2493,8397.0
2023-03-09 11:00:00,89.87,89.99,89.86,89.94,12788.0,82.2676,82.3775,82.2584,82.3317,12788.0
2023-03-09 11:05:00,89.95,89.95,89.82,89.88,8974.0,82.3408,82.3408,82.2218,82.2768,8974.0
2023-03-09 11:10:00,89.89,89.92,89.8,89.81,11236.0,82.2859,82.3134,82.2035,82.2127,11236.0
2023-03-09 11:15:00,89.8,89.88,89.76,89.86,14602.0,82.2035,82.2768,82.1669,82.2584,14602.0
2023-03-09 11:20:00,89.86,89.88,89.76,89.81,16778.0,82.2584,82.2768,82.1669,82.2127,16778.0
2023-03-09 11:25:00,89.8,89.82,89.75,89.82,11454.0,82.2035,82.2218,82.1578,82.2218,11454.0
2023-03-09 11:30:00,89.89,89.93,89.84,89.86,16251.0,82.2859,82.3225,82.2401,82.2584,16251.0
2023-03-09 11:35:00,89.87,89.89,89.78,89.82,8750.0,82.2676,82.2859,82.1852,82.2218,8750.0
2023-03-09 11:40:00,89.83,89.87,89.82,89.85,6720.0,82.231,82.2676,82.2218,82.2493,6720.0
2023-03-09 11:45:00,89.84,89.92,89.84,89.87,5549.0,82.2401,82.3134,82.2401,82.2676,5549.0
2023-03-09 11:50:00,89.9,89.98,89.87,89.95,9542.0,82.2951,82.3683,82.2676,82.3408,9542.0
2023-03-09 11:55:00,89.95,90.03,89.93,90.03,18123.0,82.3408,82.4141,82.3225,82.4141,18123.0
2023-03-09 12:00:00,90.08,90.1,89.91,89.97,14536.0,82.4598,82.4781,82.3042,82.3591,14536.0
2023-03-09 12:05:00,89.96,90.13,89.95,90.13,13085.0,82.35,82.5056,82.3408,82.5056,13085.0
2023-03-09 12:10:00,90.19,90.25,90.15,90.25,12367.0,82.5605,82.6155,82.5239,82.6155,12367.0
2023-03-09 12:15:00,90.25,90.38,90.22,90.38,9649.0,82.6155,82.7345,82.588,82.7345,9649.0
2023-03-09 12:20:00,90.36,90.53,90.33,90.49,19745.0,82.7162,82.8718,82.6887,82.8352,19745.0
2023-03-09 12:25:00,90.48,90.56,90.41,90.55,19577.0,82.826,82.8992,82.7619,82.8901,19577.0
2023-03-09 12:30:00,90.56,90.64,90.56,90.58,15009.0,82.8992,82.9725,82.8992,82.9175,15009.0
2023-03-09 12:35:00,90.56,90.64,90.53,90.63,14885.0,82.8992,82.9725,82.8718,82.9633,14885.0
2023-03-09 12:40:00,90.61,90.76,90.61,90.71,13177.0,82.945,83.0823,82.945,83.0365,13177.0
2023-03-09 12:45:00,90.7,90.75,90.58,90.58,8196.0,83.0274,83.0732,82.9175,82.9175,8196.0
2023-03-09 12:50:00,90.59,90.65,90.58,90.6,11618.0,82.9267,82.9816,82.9175,82.9359,11618.0
2023-03-09 12:55:00,90.59,90.66,90.55,90.57,7217.0,82.9267,82.9908,82.8901,82.9084,7217.0
2023-03-09 13:00:00,90.56,90.56,90.43,90.52,9338.0,82.8992,82.8992,82.7802,82.8626,9338.0
2023-03-09 13:05:00,90.58,90.6,90.52,90.56,7020.0,82.9175,82.9359,82.8626,82.8992,7020.0
2023-03-09 13:10:00,90.54,90.56,90.45,90.52,5836.0,82.8809,82.8992,82.7985,82.8626,5836.0
2023-03-09 13:15:00,90.53,90.62,90.53,90.59,7605.0,82.8718,82.9542,82.8718,82.9267,7605.0
2023-03-09 13:20:00,90.58,90.58,90.35,90.35,8484.0,82.9175,82.9175,82.707,82.707,8484.0
2023-03-09 13:25:00,90.35,90.37,90.19,90.32,8246.0,82.707,82.7253,82.5605,82.6795,8246.0
2023-03-09 13:30:00,90.31,90.32,90.24,90.3,9748.0,82.6704,82.6795,82.6063,82.6612,9748.0
2023-03-09 13:35:00,90.29,90.31,90.1,90.22,12340.0,82.6521,82.6704,82.4781,82.588,12340.0
2023-03-09 13:40:00,90.23,90.37,90.21,90.35,5363.0,82.5972,82.7253,82.5788,82.707,5363.0
2023-03-09 13:45:00,90.36,90.37,90.23,90.26,11417.0,82.7162,82.7253,82.5972,82.6246,11417.0
2023-03-09 13:50:00,90.25,90.29,90.15,90.29,11722.0,82.6155,82.6521,82.5239,82.6521,11722.0
2023-03-09 13:55:00,90.28,90.31,90.22,90.22,4336.0,82.6429,82.6704,82.588,82.588,4336.0
2023-03-09 14:00:00,90.17,90.17,89.84,89.84,9875.0,82.5422,82.5422,82.2401,82.2401,9875.0
2023-03-09 14:05:00,89.86,89.87,89.74,89.77,7292.0,82.2584,82.2676,82.1486,82.1761,7292.0
2023-03-09 14:10:00,89.76,89.83,89.6,89.71,13232.0,82.1669,82.231,82.0204,82.1211,13232.0
2023-03-09 14:15:00,89.7,89.74,89.58,89.61,8242.0,82.112,82.1486,82.0021,82.0296,8242.0
2023-03-09 14:20:00,89.61,89.62,89.52,89.58,12137.0,82.0296,82.0388,81.9472,82.0021,12137.0
2023-03-09 14:25:00,89.59,89.64,89.5,89.5,6358.0,82.0113,82.0571,81.9289,81.9289,6358.0
2023-03-09 14:30:00,89.47,89.48,89.21,89.21,22182.0,81.9014,81.9106,81.6634,81.6634,22182.0
2023-03-09 14:35:00,89.21,89.34,89.15,89.15,15077.0,81.6634,81.7824,81.6085,81.6085,15077.0
2023-03-09 14:40:00,89.17,89.29,89.12,89.14,10273.0,81.6268,81.7367,81.581,81.5994,10273.0
2023-03-09 14:45:00,89.13,89.32,89.11,89.16,13507.0,81.5902,81.7641,81.5719,81.6177,13507.0
2023-03-09 14:50:00,89.15,89.15,88.95,88.96,22277.0,81.6085,81.6085,81.4254,81.4346,22277.0
2023-03-09 14:55:00,88.95,89.02,88.8,88.84,10274.0,81.4254,81.4895,81.2881,81.3247,10274.0
2023-03-09 15:00:00,88.86,88.91,88.79,88.81,26568.0,81.343,81.3888,81.279,81.2973,26568.0
2023-03-09 15:05:00,88.81,88.82,88.67,88.74,12566.0,81.2973,81.3064,81.1691,81.2332,12566.0
2023-03-09 15:10:00,88.73,88.79,88.66,88.74,14389.0,81.224,81.279,81.16,81.2332,14389.0
2023-03-09 15:15:00,88.73,88.76,88.59,88.59,11942.0,81.224,81.2515,81.0959,81.0959,11942.0
2023-03-09 15:20:00,88.59,88.7,88.45,88.6,13261.0,81.0959,81.1966,80.9677,81.105,13261.0
2023-03-09 15:25:00,88.58,88.79,88.58,88.72,14571.0,81.0867,81.279,81.0867,81.2149,14571.0
2023-03-09 15:30:00,88.7,89.02,88.66,89.01,17956.0,81.1966,81.4895,81.16,81.4804,17956.0
2023-03-09 15:35:00,88.98,89.02,88.81,89.0,14202.0,81.4529,81.4895,81.2973,81.4712,14202.0
2023-03-09 15:40:00,88.99,89.08,88.95,88.98,15517.0,81.462,81.5444,81.4254,81.4529,15517.0
2023-03-09 15:45:00,88.96,88.96,88.75,88.89,35497.0,81.4346,81.4346,81.2423,81.3705,35497.0
2023-03-09 15:50:00,88.85,88.97,88.78,88.93,53446.0,81.3339,81.4437,81.2698,81.4071,53446.0
2023-03-09 15:55:00,88.96,88.97,88.71,88.75,98543.0,81.4346,81.4437,81.2057,81.2423,98543.0
2023-03-10 09:30:00,89.05,89.22,88.85,89.19,82816.0,81.517,81.6726,81.3339,81.6451,82816.0
2023-03-10 09:35:00,89.25,89.33,89.05,89.07,10998.0,81.7001,81.7733,81.517,81.5353,10998.0
2023-03-10 09:40:00,89.16,89.16,88.48,88.48,14996.0,81.6177,81.6177,80.9952,80.9952,14996.0
2023-03-10 09:45:00,88.49,88.8,88.34,88.49,11810.0,81.0043,81.2881,80.867,81.0043,11810.0
2023-03-10 09:50:00,88.46,88.48,88.05,88.09,8892.0,80.9769,80.9952,80.6016,80.6382,8892.0
2023-03-10 09:55:00,88.13,88.23,87.94,88.17,9532.0,80.6748,80.7663,80.5009,80.7114,9532.0
2023-03-10 10:00:00,88.12,88.2,88.04,88.15,16502.0,80.6656,80.7389,80.5924,80.6931,16502.0
2023-03-10 10:05:00,88.2,88.2,87.83,87.87,13854.0,80.7389,80.7389,80.4002,80.4368,13854.0
2023-03-10 10:10:00,87.85,87.93,87.61,87.8,12831.0,80.4185,80.4917,80.1988,80.3727,12831.0
2023-03-10 10:15:00,87.79,87.8,87.62,87.63,12175.0,80.3636,80.3727,80.2079,80.2171,12175.0
2023-03-10 10:20:00,87.62,87.75,87.38,87.38,12318.0,80.2079,80.3269,79.9882,79.9882,12318.0
2023-03-10 10:25:00,87.44,87.51,87.36,87.39,6404.0,80.0432,80.1072,79.9699,79.9974,6404.0
2023-03-10 10:30:00,87.4,87.67,87.36,87.57,13381.0,80.0065,80.2537,79.9699,80.1622,13381.0
2023-03-10 10:35:00,87.61,87.7,87.56,87.62,10696.0,80.1988,80.2812,80.153,80.2079,10696.0
2023-03-10 10:40:00,87.62,87.76,87.59,87.61,10912.0,80.2079,80.3361,80.1805,80.1988,10912.0
2023-03-10 10:45:00,87.59,87.69,87.56,87.69,9450.0,80.1805,80.272,80.153,80.272,9450.0
2023-03-10 10:50:00,87.73,87.75,87.51,87.75,9709.0,80.3086,80.3269,80.1072,80.3269,9709.0
2023-03-10 10:55:00,87.79,87.99,87.79,87.96,10653.0,80.3636,80.5466,80.3636,80.5192,10653.0
2023-03-10 11:00:00,87.96,87.96,87.69,87.75,8740.0,80.5192,80.5192,80.272,80.3269,8740.0
2023-03-10 11:05:00,87.74,87.84,87.73,87.79,13089.0,80.3178,80.4093,80.3086,80.3636,13089.0
2023-03-10 11:10:00,87.8,87.89,87.72,87.79,19588.0,80.3727,80.4551,80.2995,80.3636,19588.0
2023-03-10 11:15:00,87.76,87.96,87.72,87.96,30940.0,80.3361,80.5192,80.2995,80.5192,30940.0
2023-03-10 11:20:00,87.97,88.21,87.97,88.06,8548.0,80.5283,80.748,80.5283,80.6107,8548.0
2023-03-10 11:25:00,88.1,88.37,88.08,88.3,12557.0,80.6473,80.8945,80.629,80.8304,12557.0
2023-03-10 11:30:00,88.34,88.43,88.31,88.39,7266.0,80.867,80.9494,80.8396,80.9128,7266.0
2023-03-10 11:35:00,88.37,88.44,88.21,88.24,10347.0,80.8945,80.9586,80.748,80.7755,10347.0
2023-03-10 11:40:00,88.28,88.31,88.06,88.06,23248.0,80.8121,80.8396,80.6107,80.6107,23248.0
2023-03-10 11:45:00,88.09,88.13,87.86,87.93,10842.0,80.6382,80.6748,80.4276,80.4917,10842.0
2023-03-10 11:50:00,87.93,87.94,87.78,87.85,43963.0,80.4917,80.5009,80.3544,80.4185,43963.0
2023-03-10 11:55:00,87.85,87.86,87.72,87.74,68332.0,80.4185,80.4276,80.2995,80.3178,68332.0
2023-03-10 12:00:00,87.72,87.76,87.61,87.61,4342.0,80.2995,80.3361,80.1988,80.1988,4342.0
2023-03-10 12:05:00,87.61,87.65,87.48,87.5,41808.0,80.1988,80.2354,80.0798,80.0981,41808.0
2023-03-10 12:10:00,87.5,87.54,87.39,87.42,34000.0,80.0981,80.1347,79.9974,80.0249,34000.0
2023-03-10 12:15:00,87.4,87.43,87.31,87.33,57629.0,80.0065,80.034,79.9242,79.9425,57629.0
2023-03-10 12:20:00,87.31,87.49,87.3,87.4,36814.0,79.9242,80.0889,79.915,80.0065,36814.0
2023-03-10 12:25:00,87.41,87.44,87.3,87.42,46074.0,80.0157,80.0432,79.915,80.0249,46074.0
2023-03-10 12:30:00,87.48,87.68,87.37,87.58,66381.0,80.0798,80.2629,79.9791,80.1713,66381.0
2023-03-10 12:35:00,87.59,87.73,87.49,87.73,14290.0,80.1805,80.3086,80.0889,80.3086,14290.0
2023-03-10 12:40:00,87.73,87.85,87.66,87.85,6389.0,80.3086,80.4185,80.2446,80.4185,6389.0
2023-03-10 12:45:00,87.88,87.89,87.77,87.79,4983.0,80.4459,80.4551,80.3452,80.3636,4983.0
2023-03-10 12:50:00,87.77,87.8,87.69,87.69,4153.0,80.3452,80.3727,80.272,80.272,4153.0
2023-03-10 12:55:00,87.7,87.71,87.59,87.61,8154.0,80.2812,80.2903,80.1805,80.1988,8154.0
2023-03-10 13:00:00,87.61,87.76,87.61,87.73,21692.0,80.1988,80.3361,80.1988,80.3086,21692.0
2023-03-10 13:05:00,87.76,87.77,87.63,87.65,11247.0,80.3361,80.3452,80.2171,80.2354,11247.0
2023-03-10 13:10:00,87.69,87.69,87.55,87.58,7855.0,80.272,80.272,80.1439,80.1713,7855.0
2023-03-10 13:15:00,87.55,87.56,87.38,87.4,33756.0,80.1439,80.153,79.9882,80.0065,33756.0
2023-03-10 13:20:00,87.4,87.4,87.15,87.23,17814.0,80.0065,80.0065,79.7777,79.8509,17814.0
2023-03-10 13:25:00,87.24,87.29,87.09,87.21,10651.0,79.8601,79.9059,79.7228,79.8326,10651.0
2023-03-10 13:30:00,87.28,87.28,87.1,87.1,4731.0,79.8967,79.8967,79.7319,79.7319,4731.0
2023-03-10 13:35:00,87.09,87.24,87.08,87.18,20001.0,79.7228,79.8601,79.7136,79.8052,20001.0
2023-03-10 13:40:00,87.23,87.27,87.19,87.27,5249.0,79.8509,79.8875,79.8143,79.8875,5249.0
2023-03-10 13:45:00,87.27,87.34,87.15,87.15,11264.0,79.8875,79.9516,79.7777,79.7777,11264.0
2023-03-10 13:50:00,87.13,87.16,87.0,87.04,18364.0,79.7594,79.7869,79.6404,79.677,18364.0
2023-03-10 13:55:00,87.04,87.09,86.99,87.09,15065.0,79.677,79.7228,79.6312,79.7228,15065.0
2023-03-10 14:00:00,87.11,87.43,87.11,87.43,10360.0,79.7411,80.034,79.7411,80.034,10360.0
2023-03-10 14:05:00,87.41,87.57,87.3,87.57,10297.0,80.0157,80.1622,79.915,80.1622,10297.0
2023-03-10 14:10:00,87.6,87.7,87.39,87.46,10228.0,80.1896,80.2812,79.9974,80.0615,10228.0
2023-03-10 14:15:00,87.41,87.49,87.27,87.42,18610.0,80.0157,80.0889,79.8875,80.0249,18610.0
2023-03-10 14:20:00,87.45,87.49,87.29,87.31,8723.0,80.0523,80.0889,79.9059,79.9242,8723.0
2023-03-10 14:25:00,87.29,87.31,87.15,87.2,11786.0,79.9059,79.9242,79.7777,79.8235,11786.0
2023-03-10 14:30:00,87.22,87.4,87.22,87.34,8003.0,79.8418,80.0065,79.8418,79.9516,8003.0
2023-03-10 14:35:00,87.37,87.64,87.35,87.58,8433.0,79.9791,80.2262,79.9608,80.1713,8433.0
2023-03-10 14:40:00,87.55,87.67,87.44,87.45,10394.0,80.1439,80.2537,80.0432,80.0523,10394.0
2023-03-10 14:45:00,87.48,87.83,87.47,87.82,16291.0,80.0798,80.4002,80.0706,80.391,16291.0
2023-03-10 14:50:00,87.81,87.84,87.7,87.8,12049.0,80.3819,80.4093,80.2812,80.3727,12049.0
2023-03-10 14:55:00,87.8,87.89,87.67,87.73,15345.0,80.3727,80.4551,80.2537,80.3086,15345.0
2023-03-10 15:00:00,87.75,87.79,87.58,87.71,9908.0,80.3269,80.3636,80.1713,80.2903,9908.0
2023-03-10 15:05:00,87.66,87.74,87.49,87.74,10430.0,80.2446,80.3178,80.0889,80.3178,10430.0
2023-03-10 15:10:00,87.68,87.89,87.64,87.68,16653.0,80.2629,80.4551,80.2262,80.2629,16653.0
2023-03-10 15:15:00,87.64,87.81,87.6,87.6,11657.0,80.2262,80.3819,80.1896,80.1896,11657.0
2023-03-10 15:20:00,87.6,87.72,87.6,87.68,26072.0,80.1896,80.2995,80.1896,80.2629,26072.0
2023-03-10 15:25:00,87.72,87.82,87.7,87.82,20737.0,80.2995,80.391,80.2812,80.391,20737.0
2023-03-10 15:30:00,87.75,87.82,87.67,87.68,22911.0,80.3269,80.391,80.2537,80.2629,22911.0
2023-03-10 15:35:00,87.66,87.7,87.47,87.47,34767.0,80.2446,80.2812,80.0706,80.0706,34767.0
2023-03-10 15:40:00,87.46,87.46,87.33,87.35,22175.0,80.0615,80.0615,79.9425,79.9608,22175.0
2023-03-10 15:45:00,87.35,87.43,87.33,87.37,32195.0,79.9608,80.034,79.9425,79.9791,32195.0
2023-03-10 15:50:00,87.35,87.56,87.24,87.45,55526.0,79.9608,80.153,79.8601,80.0523,55526.0
2023-03-10 15:55:00,87.44,87.58,87.43,87.55,104675.0,80.0432,80.1713,80.034,80.1439,104675.0
2023-03-13 09:30:00,87.55,88.12,87.55,88.03,60373.0,80.1439,80.6656,80.1439,80.5833,60373.0
2023-03-13 09:35:00,88.05,88.3,87.89,88.3,25574.0,80.6016,80.8304,80.4551,80.8304,25574.0
2023-03-13 09:40:00,88.33,88.46,88.13,88.37,25470.0,80.8579,80.9769,80.6748,80.8945,25470.0
2023-03-13 09:45:00,88.37,89.07,88.37,88.98,35952.0,80.8945,81.5353,80.8945,81.4529,35952.0
2023-03-13 09:50:00,89.11,89.64,89.11,89.59,30931.0,81.5719,82.0571,81.5719,82.0113,30931.0
2023-03-13 09:55:00,89.55,89.87,89.5,89.79,19867.0,81.9747,82.2676,81.9289,82.1944,19867.0
2023-03-13 10:00:00,89.78,90.11,89.72,90.0,20321.0,82.1852,82.4873,82.1303,82.3866,20321.0
2023-03-13 10:05:00,89.92,90.37,89.78,90.2,25117.0,82.3134,82.7253,82.1852,82.5697,25117.0
2023-03-13 10:10:00,90.26,90.26,89.9,90.0,28779.0,82.6246,82.6246,82.2951,82.3866,28779.0
2023-03-13 10:15:00,90.0,90.11,89.87,90.07,25838.0,82.3866,82.4873,82.2676,82.4507,25838.0
2023-03-13 10:20:00,90.05,90.3,89.86,89.93,28310.0,82.4324,82.6612,82.2584,82.3225,28310.0
2023-03-13 10:25:00,89.92,90.14,89.78,90.11,15487.0,82.3134,82.5148,82.1852,82.4873,15487.0
2023-03-13 10:30:00,90.15,90.43,90.11,90.24,35020.0,82.5239,82.7802,82.4873,82.6063,35020.0
2023-03-13 10:35:00,90.28,90.43,90.16,90.34,35929.0,82.6429,82.7802,82.5331,82.6978,35929.0
2023-03-13 10:40:00,90.36,90.55,90.27,90.51,92909.0,82.7162,82.8901,82.6338,82.8535,92909.0
2023-03-13 10:45:00,90.54,90.7,90.28,90.57,44592.0,82.8809,83.0274,82.6429,82.9084,44592.0
2023-03-13 10:50:00,90.57,90.57,90.06,90.29,17809.0,82.9084,82.9084,82.4415,82.6521,17809.0
2023-03-13 10:55:00,90.26,90.77,90.26,90.61,22593.0,82.6246,83.0915,82.6246,82.945,22593.0
2023-03-13 11:00:00,90.69,90.98,90.65,90.71,32527.0,83.0182,83.2837,82.9816,83.0365,32527.0
2023-03-13 11:05:00,90.7,90.82,90.57,90.69,17469.0,83.0274,83.1372,82.9084,83.0182,17469.0
2023-03-13 11:10:00,90.65,90.94,90.63,90.73,16265.0,82.9816,83.2471,82.9633,83.0549,16265.0
2023-03-13 11:15:00,90.7,90.91,90.64,90.7,12257.0,83.0274,83.2196,82.9725,83.0274,12257.0
2023-03-13 11:20:00,90.77,90.88,90.48,90.67,17694.0,83.0915,83.1922,82.826,82.9999,17694.0
2023-03-13 11:25:00,90.68,90.95,90.61,90.81,19840.0,83.0091,83.2562,82.945,83.1281,19840.0
2023-03-13 11:30:00,90.82,90.86,90.33,90.35,20688.0,83.1372,83.1739,82.6887,82.707,20688.0
2023-03-13 11:35:00,90.38,90.38,90.03,90.07,12311.0,82.7345,82.7345,82.4141,82.4507,12311.0
2023-03-13 11:40:00,90.06,90.33,90.0,90.25,13375.0,82.4415,82.6887,82.3866,82.6155,13375.0
2023-03-13 11:45:00,90.22,90.27,89.92,90.19,31258.0,82.588,82.6338,82.3134,82.5605,31258.0
2023-03-13 11:50:00,90.15,90.22,90.0,90.0,13124.0,82.5239,82.588,82.3866,82.3866,13124.0
2023-03-13 11:55:00,89.94,90.45,89.9,90.42,15663.0,82.3317,82.7985,82.2951,82.7711,15663.0
2023-03-13 12:00:00,90.41,90.74,90.2,90.28,17043.0,82.7619,83.064,82.5697,82.6429,17043.0
2023-03-13 12:05:00,90.32,90.53,90.26,90.47,18829.0,82.6795,82.8718,82.6246,82.8168,18829.0
2023-03-13 12:10:00,90.46,90.52,90.22,90.3,18343.0,82.8077,82.8626,82.588,82.6612,18343.0
2023-03-13 12:15:00,90.26,90.4,90.18,90.18,40947.0,82.6246,82.7528,82.5514,82.5514,40947.0
2023-03-13 12:20:00,90.2,90.26,89.99,90.0,11654.0,82.5697,82.6246,82.3775,82.3866,11654.0
2023-03-13 12:25:00,89.98,90.29,89.98,90.29,13251.0,82.3683,82.6521,82.3683,82.6521,13251.0
2023-03-13 12:30:00,90.28,90.31,90.01,90.01,8974.0,82.6429,82.6704,82.3958,82.3958,8974.0
2023-03-13 12:35:00,89.98,90.12,89.85,90.06,7981.0,82.3683,82.4965,82.2493,82.4415,7981.0
2023-03-13 12:40:00,90.01,90.19,90.01,90.06,17543.0,82.3958,82.5605,82.3958,82.4415,17543.0
2023-03-13 12:45:00,90.0,90.0,89.49,89.6,16897.0,82.3866,82.3866,81.9197,82.0204,16897.0
2023-03-13 12:50:00,89.58,89.89,89.55,89.81,15598.0,82.0021,82.2859,81.9747,82.2127,15598.0
2023-03-13 12:55:00,89.83,89.98,89.74,89.88,15898.0,82.231,82.3683,82.1486,82.2768,15898.0
2023-03-13 13:00:00,89.91,89.91,89.49,89.5,7678.0,82.3042,82.3042,81.9197,81.9289,7678.0
2023-03-13 13:05:00,89.48,89.69,89.41,89.68,8371.0,81.9106,82.1028,81.8465,82.0937,8371.0
2023-03-13 13:10:00,89.71,89.82,89.63,89.78,10564.0,82.1211,82.2218,82.0479,82.1852,10564.0
2023-03-13 13:15:00,89.79,89.86,89.65,89.77,11379.0,82.1944,82.2584,82.0662,82.1761,11379.0
2023-03-13 13:20:00,89.77,89.81,89.67,89.67,8764.0,82.1761,82.2127,82.0845,82.0845,8764.0
2023-03-13 13:25:00,89.66,89.78,89.6,89.69,13891.0,82.0754,82.1852,82.0204,82.1028,13891.0
2023-03-13 13:30:00,89.71,89.8,89.7,89.71,10696.0,82.1211,82.2035,82.112,82.1211,10696.0
2023-03-13 13:35:00,89.68,90.02,89.66,89.96,25392.0,82.0937,82.4049,82.0754,82.35,25392.0
2023-03-13 13:40:00,89.96,90.1,89.9,90.04,28498.0,82.35,82.4781,82.2951,82.4232,28498.0
2023-03-13 13:45:00,90.05,90.07,89.9,89.94,19966.0,82.4324,82.4507,82.2951,82.3317,19966.0
2023-03-13 13:50:00,89.95,90.06,89.93,89.98,11863.0,82.3408,82.4415,82.3225,82.3683,11863.0
2023-03-13 13:55:00,89.97,90.08,89.94,89.99,27097.0,82.3591,82.4598,82.3317,82.3775,27097.0
2023-03-13 14:00:00,90.0,90.17,89.96,90.12,16760.0,82.3866,82.5422,82.35,82.4965,16760.0
2023-03-13 14:05:00,90.11,90.14,89.92,89.97,18090.0,82.4873,82.5148,82.3134,82.3591,18090.0
2023-03-13 14:10:00,89.95,90.04,89.82,89.87,36984.0,82.3408,82.4232,82.2218,82.2676,36984.0
2023-03-13 14:15:00,89.88,90.07,89.87,89.95,18345.0,82.2768,82.4507,82.2676,82.3408,18345.0
2023-03-13 14:20:00,89.91,89.96,89.77,89.93,21395.0,82.3042,82.35,82.1761,82.3225,21395.0
2023-03-13 14:25:00,89.94,90.01,89.82,89.87,24230.0,82.3317,82.3958,82.2218,82.2676,24230.0
2023-03-13 14:30:00,89.88,90.05,89.86,89.95,41291.0,82.2768,82.4324,82.2584,82.3408,41291.0
2023-03-13 14:35:00,89.93,89.96,89.81,89.88,13830.0,82.3225,82.35,82.2127,82.2768,13830.0
2023-03-13 14:40:00,89.88,90.08,89.82,89.95,22132.0,82.2768,82.4598,82.2218,82.3408,22132.0
2023-03-13 14:45:00,89.96,90.02,89.91,89.94,18171.0,82.35,82.4049,82.3042,82.3317,18171.0
2023-03-13 14:50:00,89.93,90.01,89.75,89.78,12243.0,82.3225,82.3958,82.1578,82.1852,12243.0
2023-03-13 14:55:00,89.8,89.81,89.61,89.65,11080.0,82.2035,82.2127,82.0296,82.0662,11080.0
2023-03-13 15:00:00,89.66,89.76,89.47,89.5,8686.0,82.0754,82.1669,81.9014,81.9289,8686.0
2023-03-13 15:05:00,89.48,89.74,89.45,89.53,10147.0,81.9106,82.1486,81.8831,81.9564,10147.0
2023-03-13 15:10:00,89.59,89.68,89.54,89.62,9471.0,82.0113,82.0937,81.9655,82.0388,9471.0
2023-03-13 15:15:00,89.63,89.69,89.53,89.54,15572.0,82.0479,82.1028,81.9564,81.9655,15572.0
2023-03-13 15:20:00,89.53,89.54,89.28,89.32,18555.0,81.9564,81.9655,81.7275,81.7641,18555.0
2023-03-13 15:25:00,89.32,89.32,89.03,89.21,95648.0,81.7641,81.7641,81.4987,81.6634,95648.0
2023-03-13 15:30:00,89.25,89.41,89.23,89.31,26152.0,81.7001,81.8465,81.6817,81.755,26152.0
2023-03-13 15:35:00,89.3,89.41,89.25,89.41,22497.0,81.7458,81.8465,81.7001,81.8465,22497.0
2023-03-13 15:40:00,89.42,89.46,89.31,89.42,30181.0,81.8557,81.8923,81.755,81.8557,30181.0
2023-03-13 15:45:00,89.41,89.49,89.25,89.31,33070.0,81.8465,81.9197,81.7001,81.755,33070.0
2023-03-13 15:50:00,89.3,89.4,89.08,89.34,103718.0,81.7458,81.8374,81.5444,81.7824,103718.0
2023-03-13 15:55:00,89.35,89.44,89.31,89.38,183421.0,81.7916,81.874,81.755,81.8191,183421.0
2023-03-14 09:30:00,89.57,90.27,89.57,90.06,64542.0,81.993,82.6338,81.993,82.4415,64542.0
2023-03-14 09:35:00,89.99,90.24,89.87,89.88,18796.0,82.3775,82.6063,82.2676,82.2768,18796.0
2023-03-14 09:40:00,89.88,90.05,89.7,89.82,22977.0,82.2768,82.4324,82.112,82.2218,22977.0
2023-03-14 09:45:00,89.82,89.82,89.52,89.58,16865.0,82.2218,82.2218,81.9472,82.0021,16865.0
2023-03-14 09:50:00,89.57,90.0,89.57,89.93,19858.0,81.993,82.3866,81.993,82.3225,19858.0
2023-03-14 09:55:00,89.86,90.03,89.75,89.88,19978.0,82.2584,82.4141,82.1578,82.2768,19978.0
2023-03-14 10:00:00,89.88,90.17,89.85,90.14,19288.0,82.2768,82.5422,82.2493,82.5148,19288.0
2023-03-14 10:05:00,90.13,90.3,90.07,90.3,12347.0,82.5056,82.6612,82.4507,82.6612,12347.0
2023-03-14 10:10:00,90.33,90.56,90.19,90.55,15698.0,82.6887,82.8992,82.5605,82.8901,15698.0
2023-03-14 10:15:00,90.51,90.59,90.43,90.56,22960.0,82.8535,82.9267,82.7802,82.8992,22960.0
2023-03-14 10:20:00,90.6,90.73,90.6,90.64,29292.0,82.9359,83.0549,82.9359,82.9725,29292.0
2023-03-14 10:25:00,90.61,90.67,90.53,90.64,26220.0,82.945,82.9999,82.8718,82.9725,26220.0
2023-03-14 10:30:00,90.65,90.72,90.49,90.52,21516.0,82.9816,83.0457,82.8352,82.8626,21516.0
2023-03-14 10:35:00,90.52,90.67,90.51,90.54,16174.0,82.8626,82.9999,82.8535,82.8809,16174.0
2023-03-14 10:40:00,90.51,90.54,90.42,90.42,9582.0,82.8535,82.8809,82.7711,82.7711,9582.0
2023-03-14 10:45:00,90.42,90.65,90.41,90.64,14066.0,82.7711,82.9816,82.7619,82.9725,14066.0
2023-03-14 10:50:00,90.64,90.83,90.64,90.8,15883.0,82.9725,83.1464,82.9725,83.1189,15883.0
2023-03-14 10:55:00,90.8,90.83,90.76,90.81,16649.0,83.1189,83.1464,83.0823,83.1281,16649.0
2023-03-14 11:00:00,90.8,90.89,90.7,90.81,12590.0,83.1189,83.2013,83.0274,83.1281,12590.0
2023-03-14 11:05:00,90.82,91.11,90.82,91.05,20924.0,83.1372,83.4027,83.1372,83.3478,20924.0
2023-03-14 11:10:00,91.01,91.1,90.83,90.93,26948.0,83.3112,83.3936,83.1464,83.2379,26948.0
2023-03-14 11:15:00,90.94,90.97,90.8,90.88,17326.0,83.2471,83.2746,83.1189,83.1922,17326.0
2023-03-14 11:20:00,90.89,90.92,90.74,90.75,11791.0,83.2013,83.2288,83.064,83.0732,11791.0
2023-03-14 11:25:00,90.75,90.85,90.65,90.67,11233.0,83.0732,83.1647,82.9816,82.9999,11233.0
2023-03-14 11:30:00,90.61,90.76,90.61,90.73,11809.0,82.945,83.0823,82.945,83.0549,11809.0
2023-03-14 11:35:00,90.73,90.78,90.66,90.71,8167.0,83.0549,83.1006,82.9908,83.0365,8167.0
2023-03-14 11:40:00,90.7,90.71,90.56,90.62,7179.0,83.0274,83.0365,82.8992,82.9542,7179.0
2023-03-14 11:45:00,90.64,90.64,90.47,90.58,15780.0,82.9725,82.9725,82.8168,82.9175,15780.0
2023-03-14 11:50:00,90.6,90.71,90.6,90.7,6844.0,82.9359,83.0365,82.9359,83.0274,6844.0
2023-03-14 11:55:00,90.71,90.71,90.63,90.65,10534.0,83.0365,83.0365,82.9633,82.9816,10534.0
2023-03-14 12:00:00,90.64,90.67,90.57,90.59,20355.0,82.9725,82.9999,82.9084,82.9267,20355.0
2023-03-14 12:05:00,90.58,90.64,90.5,90.59,11733.0,82.9175,82.9725,82.8443,82.9267,11733.0
2023-03-14 12:10:00,90.6,90.65,90.57,90.59,7378.0,82.9359,82.9816,82.9084,82.9267,7378.0
2023-03-14 12:15:00,90.57,90.65,90.55,90.62,9716.0,82.9084,82.9816,82.8901,82.9542,9716.0
2023-03-14 12:20:00,90.61,90.61,90.49,90.55,10289.0,82.945,82.945,82.8352,82.8901,10289.0
2023-03-14 12:25:00,90.52,90.52,90.39,90.41,9071.0,82.8626,82.8626,82.7436,82.7619,9071.0
2023-03-14 12:30:00,90.4,90.48,90.36,90.48,12946.0,82.7528,82.826,82.7162,82.826,12946.0
2023-03-14 12:35:00,90.49,90.57,90.47,90.57,12004.0,82.8352,82.9084,82.8168,82.9084,12004.0
2023-03-14 12:40:00,90.56,90.58,90.45,90.56,13521.0,82.8992,82.9175,82.7985,82.8992,13521.0
2023-03-14 12:45:00,90.56,90.66,90.53,90.64,7419.0,82.8992,82.9908,82.8718,82.9725,7419.0
2023-03-14 12:50:00,90.61,90.63,90.37,90.42,13113.0,82.945,82.9633,82.7253,82.7711,13113.0
2023-03-14 12:55:00,90.41,90.46,90.37,90.44,11146.0,82.7619,82.8077,82.7253,82.7894,11146.0
2023-03-14 13:00:00,90.47,90.47,90.26,90.26,4813.0,82.8168,82.8168,82.6246,82.6246,4813.0
2023-03-14 13:05:00,90.28,90.28,90.11,90.15,9242.0,82.6429,82.6429,82.4873,82.5239,9242.0
2023-03-14 13:10:00,90.15,90.21,90.03,90.06,33037.0,82.5239,82.5788,82.4141,82.4415,33037.0
2023-03-14 13:15:00,90.03,90.07,89.84,89.84,34608.0,82.4141,82.4507,82.2401,82.2401,34608.0
2023-03-14 13:20:00,89.81,89.84,89.63,89.84,10098.0,82.2127,82.2401,82.0479,82.2401,10098.0
2023-03-14 13:25:00,89.84,89.95,89.74,89.74,10024.0,82.2401,82.3408,82.1486,82.1486,10024.0
2023-03-14 13:30:00,89.7,89.8,89.67,89.71,10062.0,82.112,82.2035,82.0845,82.1211,10062.0
2023-03-14 13:35:00,89.71,89.81,89.71,89.8,8868.0,82.1211,82.2127,82.1211,82.2035,8868.0
2023-03-14 13:40:00,89.76,89.79,89.58,89.59,9278.0,82.1669,82.1944,82.0021,82.0113,9278.0
2023-03-14 13:45:00,89.58,89.71,89.57,89.63,11192.0,82.0021,82.1211,81.993,82.0479,11192.0
2023-03-14 13:50:00,89.63,89.63,89.51,89.61,8306.0,82.0479,82.0479,81.9381,82.0296,8306.0
2023-03-14 13:55:00,89.6,89.67,89.52,89.64,10405.0,82.0204,82.0845,81.9472,82.0571,10405.0
2023-03-14 14:00:00,89.65,89.82,89.65,89.74,9914.0,82.0662,82.2218,82.0662,82.1486,9914.0
2023-03-14 14:05:00,89.74,89.82,89.6,89.78,10690.0,82.1486,82.2218,82.0204,82.1852,10690.0
2023-03-14 14:10:00,89.79,89.88,89.75,89.77,7460.0,82.1944,82.2768,82.1578,82.1761,7460.0
2023-03-14 14:15:00,89.76,89.77,89.56,89.6,10581.0,82.1669,82.1761,81.9838,82.0204,10581.0
2023-03-14 14:20:00,89.58,89.65,89.52,89.6,10752.0,82.0021,82.0662,81.9472,82.0204,10752.0
2023-03-14 14:25:00,89.59,89.89,89.58,89.82,15346.0,82.0113,82.2859,82.0021,82.2218,15346.0
2023-03-14 14:30:00,89.84,89.96,89.81,89.92,10518.0,82.2401,82.35,82.2127,82.3134,10518.0
2023-03-14 14:35:00,89.92,89.95,89.85,89.9,9121.0,82.3134,82.3408,82.2493,82.2951,9121.0
2023-03-14 14:40:00,89.89,89.93,89.81,89.84,9360.0,82.2859,82.3225,82.2127,82.2401,9360.0
2023-03-14 14:45:00,89.86,90.06,89.85,89.96,12560.0,82.2584,82.4415,82.2493,82.35,12560.0
2023-03-14 14:50:00,89.93,90.03,89.92,89.95,8576.0,82.3225,82.4141,82.3134,82.3408,8576.0
2023-03-14 14:55:00,89.93,89.93,89.72,89.72,10192.0,82.3225,82.3225,82.1303,82.1303,10192.0
2023-03-14 15:00:00,89.75,89.97,89.75,89.81,9637.0,82.1578,82.3591,82.1578,82.2127,9637.0
2023-03-14 15:05:00,89.8,89.86,89.63,89.69,8984.0,82.2035,82.2584,82.0479,82.1028,8984.0
2023-03-14 15:10:00,89.69,89.69,89.54,89.56,11937.0,82.1028,82.1028,81.9655,81.9838,11937.0
2023-03-14 15:15:00,89.56,89.75,89.51,89.72,16724.0,81.9838,82.1578,81.9381,82.1303,16724.0
2023-03-14 15:20:00,89.73,89.73,89.54,89.56,17291.0,82.1394,82.1394,81.9655,81.9838,17291.0
2023-03-14 15:25:00,89.56,89.74,89.56,89.73,12319.0,81.9838,82.1486,81.9838,82.1394,12319.0
2023-03-14 15:30:00,89.74,90.0,89.74,89.98,18417.0,82.1486,82.3866,82.1486,82.3683,18417.0
2023-03-14 15:35:00,90.02,90.18,90.01,90.01,14840.0,82.4049,82.5514,82.3958,82.3958,14840.0
2023-03-14 15:40:00,90.0,90.12,89.97,90.08,19326.0,82.3866,82.4965,82.3591,82.4598,19326.0
2023-03-14 15:45:00,90.09,90.17,89.98,90.05,23325.0,82.469,82.5422,82.3683,82.4324,23325.0
2023-03-14 15:50:00,90.05,90.24,90.01,90.1,64154.0,82.4324,82.6063,82.3958,82.4781,64154.0
2023-03-14 15:55:00,90.1,90.37,90.07,90.31,168987.0,82.4781,82.7253,82.4507,82.6704,168987.0
2023-03-15 09:30:00,90.17,90.23,89.85,89.92,55098.0,82.5422,82.5972,82.2493,82.3134,55098.0
2023-03-15 09:35:00,89.88,90.09,89.73,90.09,25759.0,82.2768,82.469,82.1394,82.469,25759.0
2023-03-15 09:40:00,90.14,90.46,90.1,90.45,22819.0,82.5148,82.8077,82.4781,82.7985,22819.0
2023-03-15 09:45:00,90.48,90.86,90.45,90.76,55944.0,82.826,83.1739,82.7985,83.0823,55944.0
2023-03-15 09:50:00,90.75,91.0,90.65,90.88,13944.0,83.0732,83.302,82.9816,83.1922,13944.0
2023-03-15 09:55:00,90.81,90.81,90.23,90.37,34529.0,83.1281,83.1281,82.5972,82.7253,34529.0
2023-03-15 10:00:00,90.37,90.57,90.08,90.56,36188.0,82.7253,82.9084,82.4598,82.8992,36188.0
2023-03-15 10:05:00,90.56,91.16,90.55,91.03,24862.0,82.8992,83.4485,82.8901,83.3295,24862.0
2023-03-15 10:10:00,91.05,91.14,90.76,90.76,31324.0,83.3478,83.4302,83.0823,83.0823,31324.0
2023-03-15 10:15:00,90.73,90.8,90.54,90.75,14456.0,83.0549,83.1189,82.8809,83.0732,14456.0
2023-03-15 10:20:00,90.78,91.13,90.78,91.07,24963.0,83.1006,83.421,83.1006,83.3661,24963.0
2023-03-15 10:25:00,91.06,91.12,90.86,91.09,33503.0,83.3569,83.4119,83.1739,83.3844,33503.0
2023-03-15 10:30:00,91.05,91.3,90.98,91.28,87605.0,83.3478,83.5766,83.2837,83.5583,87605.0
2023-03-15 10:35:00,91.27,91.34,91.05,91.22,37660.0,83.5492,83.6133,83.3478,83.5034,37660.0
2023-03-15 10:40:00,91.2,91.21,90.93,91.11,31906.0,83.4851,83.4942,83.2379,83.4027,31906.0
2023-03-15 10:45:00,91.12,91.31,91.12,91.31,16333.0,83.4119,83.5858,83.4119,83.5858,16333.0
2023-03-15 10:50:00,91.32,91.9,91.23,91.9,34529.0,83.5949,84.1259,83.5126,84.1259,34529.0
2023-03-15 10:55:00,91.95,92.15,91.83,91.98,54536.0,84.1716,84.3547,84.0618,84.1991,54536.0
2023-03-15 11:00:00,91.98,92.12,91.88,91.96,17151.0,84.1991,84.3273,84.1076,84.1808,17151.0
2023-03-15 11:05:00,91.87,92.06,91.85,92.01,14832.0,84.0984,84.2723,84.0801,84.2266,14832.0
2023-03-15 11:10:00,92.0,92.08,91.95,92.06,9717.0,84.2174,84.2907,84.1716,84.2723,9717.0
2023-03-15 11:15:00,92.04,92.11,91.88,91.93,18079.0,84.254,84.3181,84.1076,84.1533,18079.0
2023-03-15 11:20:00,91.93,92.01,91.6,91.71,15336.0,84.1533,84.2266,83.8513,83.952,15336.0
2023-03-15 11:25:00,91.7,91.81,91.67,91.79,8641.0,83.9428,84.0435,83.9153,84.0252,8641.0
2023-03-15 11:30:00,91.83,91.86,91.74,91.79,11844.0,84.0618,84.0893,83.9794,84.0252,11844.0
2023-03-15 11:35:00,91.79,91.83,91.68,91.69,8053.0,84.0252,84.0618,83.9245,83.9336,8053.0
2023-03-15 11:40:00,91.7,92.03,91.68,91.95,23216.0,83.9428,84.2449,83.9245,84.1716,23216.0
2023-03-15 11:45:00,91.96,92.09,91.8,91.88,16974.0,84.1808,84.2998,84.0343,84.1076,16974.0
2023-03-15 11:50:00,91.88,91.89,91.73,91.87,15942.0,84.1076,84.1167,83.9703,84.0984,15942.0
2023-03-15 11:55:00,91.88,92.0,91.83,91.96,10129.0,84.1076,84.2174,84.0618,84.1808,10129.0
2023-03-15 12:00:00,92.02,92.03,91.7,91.76,13752.0,84.2357,84.2449,83.9428,83.9977,13752.0
2023-03-15 12:05:00,91.74,91.88,91.7,91.88,18753.0,83.9794,84.1076,83.9428,84.1076,18753.0
2023-03-15 12:10:00,91.9,91.95,91.79,91.92,11549.0,84.1259,84.1716,84.0252,84.1442,11549.0
2023-03-15 12:15:00,91.91,92.11,91.87,92.05,14640.0,84.135,84.3181,84.0984,84.2632,14640.0
2023-03-15 12:20:00,92.03,92.13,92.01,92.13,13638.0,84.2449,84.3364,84.2266,84.3364,13638.0
2023-03-15 12:25:00,92.1,92.28,92.09,92.28,25634.0,84.309,84.4737,84.2998,84.4737,25634.0
2023-03-15 12:30:00,92.31,92.61,92.31,92.51,46633.0,84.5012,84.7758,84.5012,84.6843,46633.0
2023-03-15 12:35:00,92.45,92.5,92.34,92.5,10190.0,84.6294,84.6751,84.5287,84.6751,10190.0
2023-03-15 12:40:00,92.51,92.54,92.31,92.37,14564.0,84.6843,84.7117,84.5012,84.5561,14564.0
2023-03-15 12:45:00,92.37,92.38,92.29,92.3,16618.0,84.5561,84.5653,84.4829,84.492,16618.0
2023-03-15 12:50:00,92.34,92.37,92.01,92.04,17704.0,84.5287,84.5561,84.2266,84.254,17704.0
2023-03-15 12:55:00,92.04,92.05,91.9,91.93,18997.0,84.254,84.2632,84.1259,84.1533,18997.0
2023-03-15 13:00:00,91.92,91.98,91.88,91.92,13233.0,84.1442,84.1991,84.1076,84.1442,13233.0
2023-03-15 13:05:00,91.93,92.0,91.87,91.92,11023.0,84.1533,84.2174,84.0984,84.1442,11023.0
2023-03-15 13:10:00,91.89,91.95,91.62,91.63,15133.0,84.1167,84.1716,83.8696,83.8787,15133.0
2023-03-15 13:15:00,91.65,91.93,91.62,91.89,19723.0,83.897,84.1533,83.8696,84.1167,19723.0
2023-03-15 13:20:00,91.92,92.15,91.86,92.15,21273.0,84.1442,84.3547,84.0893,84.3547,21273.0
2023-03-15 13:25:00,92.17,92.31,92.13,92.29,15692.0,84.373,84.5012,84.3364,84.4829,15692.0
2023-03-15 13:30:00,92.28,92.28,91.87,92.0,10938.0,84.4737,84.4737,84.0984,84.2174,10938.0
2023-03-15 13:35:00,92.02,92.08,91.95,92.01,72568.0,84.2357,84.2907,84.1716,84.2266,72568.0
2023-03-15 13:40:00,92.01,92.04,91.95,92.04,48398.0,84.2266,84.254,84.1716,84.254,48398.0
2023-03-15 13:45:00,92.03,92.12,92.01,92.06,24588.0,84.2449,84.3273,84.2266,84.2723,24588.0
2023-03-15 13:50:00,92.05,92.27,92.02,92.25,23173.0,84.2632,84.4646,84.2357,84.4463,23173.0
2023-03-15 13:55:00,92.25,92.35,92.2,92.33,30889.0,84.4463,84.5378,84.4005,84.5195,30889.0
2023-03-15 14:00:00,92.31,92.31,92.08,92.2,21929.0,84.5012,84.5012,84.2907,84.4005,21929.0
2023-03-15 14:05:00,92.19,92.31,92.07,92.31,21521.0,84.3913,84.5012,84.2815,84.5012,21521.0
2023-03-15 14:10:00,92.33,92.44,92.32,92.39,18684.0,84.5195,84.6202,84.5104,84.5744,18684.0
2023-03-15 14:15:00,92.39,92.72,92.36,92.67,25925.0,84.5744,84.8765,84.547,84.8307,25925.0
2023-03-15 14:20:00,92.67,92.83,92.58,92.77,20726.0,84.8307,84.9772,84.7484,84.9223,20726.0
2023-03-15 14:25:00,92.76,93.13,92.65,92.71,55354.0,84.9131,85.2518,84.8124,84.8674,55354.0
2023-03-15 14:30:00,92.74,92.88,92.62,92.75,48437.0,84.8948,85.023,84.785,84.904,48437.0
2023-03-15 14:35:00,92.74,92.85,92.62,92.72,20374.0,84.8948,84.9955,84.785,84.8765,20374.0
2023-03-15 14:40:00,92.67,92.78,92.65,92.68,17910.0,84.8307,84.9314,84.8124,84.8399,17910.0
2023-03-15 14:45:00,92.68,92.68,92.21,92.22,16085.0,84.8399,84.8399,84.4097,84.4188,16085.0
2023-03-15 14:50:00,92.2,92.36,92.01,92.24,32625.0,84.4005,84.547,84.2266,84.4371,32625.0
2023-03-15 14:55:00,92.22,92.3,92.12,92.28,15684.0,84.4188,84.492,84.3273,84.4737,15684.0
2023-03-15 15:00:00,92.29,92.38,92.03,92.13,14576.0,84.4829,84.5653,84.2449,84.3364,14576.0
2023-03-15 15:05:00,92.12,92.3,92.02,92.07,15353.0,84.3273,84.492,84.2357,84.2815,15353.0
2023-03-15 15:10:00,92.01,92.25,91.96,92.2,15007.0,84.2266,84.4463,84.1808,84.4005,15007.0
2023-03-15 15:15:00,92.22,92.33,92.19,92.21,16568.0,84.4188,84.5195,84.3913,84.4097,16568.0
2023-03-15 15:20:00,92.21,92.51,92.2,92.48,20011.0,84.4097,84.6843,84.4005,84.6568,20011.0
2023-03-15 15:25:00,92.47,92.57,92.34,92.46,54866.0,84.6477,84.7392,84.5287,84.6385,54866.0
2023-03-15 15:30:00,92.44,92.49,92.35,92.39,34019.0,84.6202,84.666,84.5378,84.5744,34019.0
2023-03-15 15:35:00,92.4,92.41,92.19,92.32,40092.0,84.5836,84.5927,84.3913,84.5104,40092.0
2023-03-15 15:40:00,92.32,92.36,92.18,92.35,69085.0,84.5104,84.547,84.3822,84.5378,69085.0
2023-03-15 15:45:00,92.34,92.45,92.23,92.31,39478.0,84.5287,84.6294,84.428,84.5012,39478.0
2023-03-15 15:50:00,92.3,92.36,92.21,92.27,70634.0,84.492,84.547,84.4097,84.4646,70634.0
2023-03-15 15:55:00,92.27,92.61,92.2,92.61,297969.0,84.4646,84.7758,84.4005,84.7758,297969.0
2023-03-16 09:30:00,92.2,92.4,91.97,92.22,69551.0,84.4005,84.5836,84.19,84.4188,69551.0
2023-03-16 09:35:00,92.23,92.26,91.64,91.78,34164.0,84.428,84.4554,83.8879,84.016,34164.0
2023-03-16 09:40:00,91.74,92.32,91.69,92.02,53701.0,83.9794,84.5104,83.9336,84.2357,53701.0
2023-03-16 09:45:00,92.01,92.17,92.0,92.05,24658.0,84.2266,84.373,84.2174,84.2632,24658.0
2023-03-16 09:50:00,92.04,92.13,91.74,91.89,12651.0,84.254,84.3364,83.9794,84.1167,12651.0
2023-03-16 09:55:00,91.83,92.1,91.83,92.01,22370.0,84.0618,84.309,84.0618,84.2266,22370.0
2023-03-16 10:00:00,92.04,92.15,91.9,91.94,28722.0,84.254,84.3547,84.1259,84.1625,28722.0
2023-03-16 10:05:00,91.97,92.03,91.54,91.57,17095.0,84.19,84.2449,83.7963,83.8238,17095.0
2023-03-16 10:10:00,91.57,91.64,91.4,91.59,24349.0,83.8238,83.8879,83.6682,83.8421,24349.0
2023-03-16 10:15:00,91.57,91.87,91.56,91.85,32565.0,83.8238,84.0984,83.8146,84.0801,32565.0
2023-03-16 10:20:00,91.76,91.87,91.65,91.82,10984.0,83.9977,84.0984,83.897,84.0526,10984.0
2023-03-16 10:25:00,91.81,91.99,91.76,91.94,17912.0,84.0435,84.2083,83.9977,84.1625,17912.0
2023-03-16 10:30:00,91.93,92.05,91.8,91.89,19392.0,84.1533,84.2632,84.0343,84.1167,19392.0
2023-03-16 10:35:00,91.9,91.93,91.75,91.76,10974.0,84.1259,84.1533,83.9886,83.9977,10974.0
2023-03-16 10:40:00,91.77,91.96,91.73,91.75,55828.0,84.0069,84.1808,83.9703,83.9886,55828.0
2023-03-16 10:45:00,91.8,91.89,91.64,91.76,38359.0,84.0343,84.1167,83.8879,83.9977,38359.0
2023-03-16 10:50:00,91.75,91.86,91.6,91.81,19638.0,83.9886,84.0893,83.8513,84.0435,19638.0
2023-03-16 10:55:00,91.81,92.19,91.81,91.98,26704.0,84.0435,84.3913,84.0435,84.1991,26704.0
2023-03-16 11:00:00,92.0,92.03,91.81,91.98,33184.0,84.2174,84.2449,84.0435,84.1991,33184.0
2023-03-16 11:05:00,91.99,92.28,91.99,92.16,89040.0,84.2083,84.4737,84.2083,84.3639,89040.0
2023-03-16 11:10:00,92.18,92.53,92.09,92.48,21416.0,84.3822,84.7026,84.2998,84.6568,21416.0
2023-03-16 11:15:00,92.47,92.59,92.44,92.58,28252.0,84.6477,84.7575,84.6202,84.7484,28252.0
2023-03-16 11:20:00,92.59,92.68,92.46,92.49,44954.0,84.7575,84.8399,84.6385,84.666,44954.0
2023-03-16 11:25:00,92.51,92.83,92.51,92.67,21674.0,84.6843,84.9772,84.6843,84.8307,21674.0
2023-03-16 11:30:00,92.74,92.83,92.58,92.59,26398.0,84.8948,84.9772,84.7484,84.7575,26398.0
2023-03-16 11:35:00,92.61,92.93,92.6,92.89,41422.0,84.7758,85.0687,84.7667,85.0321,41422.0
2023-03-16 11:40:00,92.88,93.14,92.88,93.04,18512.0,85.023,85.261,85.023,85.1694,18512.0
2023-03-16 11:45:00,93.04,93.04,92.69,92.7,13211.0,85.1694,85.1694,84.8491,84.8582,13211.0
2023-03-16 11:50:00,92.7,92.7,92.53,92.64,9537.0,84.8582,84.8582,84.7026,84.8033,9537.0
2023-03-16 11:55:00,92.65,92.68,92.51,92.56,18204.0,84.8124,84.8399,84.6843,84.73,18204.0
2023-03-16 12:00:00,92.52,92.57,92.16,92.23,19904.0,84.6934,84.7392,84.3639,84.428,19904.0
2023-03-16 12:05:00,92.22,92.31,92.15,92.24,34464.0,84.4188,84.5012,84.3547,84.4371,34464.0
2023-03-16 12:10:00,92.2,92.27,92.16,92.26,68422.0,84.4005,84.4646,84.3639,84.4554,68422.0
2023-03-16 12:15:00,92.28,92.34,92.14,92.18,16083.0,84.4737,84.5287,84.3456,84.3822,16083.0
2023-03-16 12:20:00,92.19,92.26,92.12,92.25,10692.0,84.3913,84.4554,84.3273,84.4463,10692.0
2023-03-16 12:25:00,92.26,92.26,92.02,92.02,13583.0,84.4554,84.4554,84.2357,84.2357,13583.0
2023-03-16 12:30:00,92.01,92.03,91.58,91.65,70794.0,84.2266,84.2449,83.8329,83.897,70794.0
2023-03-16 12:35:00,91.64,91.68,91.3,91.47,42942.0,83.8879,83.9245,83.5766,83.7323,42942.0
2023-03-16 12:40:00,91.49,91.54,90.96,91.11,38358.0,83.7506,83.7963,83.2654,83.4027,38358.0
2023-03-16 12:45:00,91.11,91.3,91.1,91.28,34024.0,83.4027,83.5766,83.3936,83.5583,34024.0
2023-03-16 12:50:00,91.29,91.43,90.87,90.9,52980.0,83.5675,83.6956,83.183,83.2105,52980.0
2023-03-16 12:55:00,90.89,90.96,90.71,90.74,52134.0,83.2013,83.2654,83.0365,83.064,52134.0
2023-03-16 13:00:00,90.72,91.31,90.62,91.28,37174.0,83.0457,83.5858,82.9542,83.5583,37174.0
2023-03-16 13:05:00,91.25,91.3,91.04,91.04,27133.0,83.5309,83.5766,83.3386,83.3386,27133.0
2023-03-16 13:10:00,91.04,91.33,91.03,91.22,14616.0,83.3386,83.6041,83.3295,83.5034,14616.0
2023-03-16 13:15:00,91.22,91.31,91.18,91.3,64873.0,83.5034,83.5858,83.4668,83.5766,64873.0
2023-03-16 13:20:00,91.34,91.63,91.33,91.57,25272.0,83.6133,83.8787,83.6041,83.8238,25272.0
2023-03-16 13:25:00,91.58,91.6,91.42,91.48,15020.0,83.8329,83.8513,83.6865,83.7414,15020.0
2023-03-16 13:30:00,91.51,91.58,91.43,91.48,15990.0,83.7689,83.8329,83.6956,83.7414,15990.0
2023-03-16 13:35:00,91.48,91.57,91.48,91.53,23937.0,83.7414,83.8238,83.7414,83.7872,23937.0
2023-03-16 13:40:00,91.56,91.59,91.46,91.58,20526.0,83.8146,83.8421,83.7231,83.8329,20526.0
2023-03-16 13:45:00,91.58,91.74,91.54,91.7,18215.0,83.8329,83.9794,83.7963,83.9428,18215.0
2023-03-16 13:50:00,91.71,91.91,91.62,91.91,23923.0,83.952,84.135,83.8696,84.135,23923.0
2023-03-16 13:55:00,91.92,91.94,91.75,91.89,24188.0,84.1442,84.1625,83.9886,84.1167,24188.0
2023-03-16 14:00:00,91.89,91.93,91.78,91.84,24667.0,84.1167,84.1533,84.016,84.071,24667.0
2023-03-16 14:05:00,91.83,91.86,91.55,91.69,20606.0,84.0618,84.0893,83.8055,83.9336,20606.0
2023-03-16 14:10:00,91.69,91.72,91.49,91.51,17940.0,83.9336,83.9611,83.7506,83.7689,17940.0
2023-03-16 14:15:00,91.5,91.51,91.35,91.45,19665.0,83.7597,83.7689,83.6224,83.7139,19665.0
2023-03-16 14:20:00,91.44,91.44,91.29,91.36,14548.0,83.7048,83.7048,83.5675,83.6316,14548.0
2023-03-16 14:25:00,91.35,91.45,91.34,91.4,14072.0,83.6224,83.7139,83.6133,83.6682,14072.0
2023-03-16 14:30:00,91.39,91.39,91.15,91.23,12751.0,83.659,83.659,83.4393,83.5126,12751.0
2023-03-16 14:35:00,91.24,91.32,91.17,91.24,27029.0,83.5217,83.5949,83.4576,83.5217,27029.0
2023-03-16 14:40:00,91.26,91.46,91.24,91.45,11987.0,83.54,83.7231,83.5217,83.7139,11987.0
2023-03-16 14:45:00,91.44,91.67,91.43,91.61,17410.0,83.7048,83.9153,83.6956,83.8604,17410.0
2023-03-16 14:50:00,91.61,91.65,91.5,91.58,25156.0,83.8604,83.897,83.7597,83.8329,25156.0
2023-03-16 14:55:00,91.59,91.88,91.58,91.87,20415.0,83.8421,84.1076,83.8329,84.0984,20415.0
2023-03-16 15:00:00,91.89,91.91,91.69,91.78,23162.0,84.1167,84.135,83.9336,84.016,23162.0
2023-03-16 15:05:00,91.8,91.81,91.57,91.59,16513.0,84.0343,84.0435,83.8238,83.8421,16513.0
2023-03-16 15:10:00,91.57,91.68,91.54,91.56,18776.0,83.8238,83.9245,83.7963,83.8146,18776.0
2023-03-16 15:15:00,91.55,91.66,91.49,91.6,15345.0,83.8055,83.9062,83.7506,83.8513,15345.0
2023-03-16 15:20:00,91.61,91.7,91.55,91.7,25204.0,83.8604,83.9428,83.8055,83.9428,25204.0
2023-03-16 15:25:00,91.69,91.81,91.58,91.75,25719.0,83.9336,84.0435,83.8329,83.9886,25719.0
2023-03-16 15:30:00,91.75,91.78,91.62,91.73,27088.0,83.9886,84.016,83.8696,83.9703,27088.0
2023-03-16 15:35:00,91.7,91.77,91.6,91.68,26098.0,83.9428,84.0069,83.8513,83.9245,26098.0
2023-03-16 15:40:00,91.68,91.87,91.66,91.85,28327.0,83.9245,84.0984,83.9062,84.0801,28327.0
2023-03-16 15:45:00,91.85,91.86,91.69,91.81,34923.0,84.0801,84.0893,83.9336,84.0435,34923.0
2023-03-16 15:50:00,91.85,91.95,91.73,91.84,70357.0,84.0801,84.1716,83.9703,84.071,70357.0
2023-03-16 15:55:00,91.84,92.06,91.77,92.0,155569.0,84.071,84.2723,84.0069,84.2174,155569.0
2023-03-17 09:30:00,91.63,91.86,91.12,91.46,926528.0,83.8787,84.0893,83.4119,83.7231,926528.0
2023-03-17 09:35:00,91.51,91.57,90.81,90.89,29376.0,83.7689,83.8238,83.1281,83.2013,29376.0
2023-03-17 09:40:00,90.87,91.71,90.87,91.59,21044.0,83.183,83.952,83.183,83.8421,21044.0
2023-03-17 09:45:00,91.57,91.72,91.37,91.48,25355.0,83.8238,83.9611,83.6407,83.7414,25355.0
2023-03-17 09:50:00,91.52,91.54,91.11,91.15,8862.0,83.778,83.7963,83.4027,83.4393,8862.0
2023-03-17 09:55:00,91.15,91.27,91.07,91.23,21809.0,83.4393,83.5492,83.3661,83.5126,21809.0
2023-03-17 10:00:00,91.25,91.43,91.24,91.26,22256.0,83.5309,83.6956,83.5217,83.54,22256.0
2023-03-17 10:05:00,91.26,91.28,90.83,90.88,10884.0,83.54,83.5583,83.1464,83.1922,10884.0
2023-03-17 10:10:00,90.75,90.79,90.41,90.63,22733.0,83.0732,83.1098,82.7619,82.9633,22733.0
2023-03-17 10:15:00,90.67,90.85,90.67,90.8,18577.0,82.9999,83.1647,82.9999,83.1189,18577.0
2023-03-17 10:20:00,90.76,90.78,90.35,90.35,21271.0,83.0823,83.1006,82.707,82.707,21271.0
2023-03-17 10:25:00,90.34,90.59,90.26,90.45,102495.0,82.6978,82.9267,82.6246,82.7985,102495.0
2023-03-17 10:30:00,90.48,90.66,90.39,90.41,971291.0,82.826,82.9908,82.7436,82.7619,971291.0
2023-03-17 10:35:00,90.43,90.66,90.4,90.58,39513.0,82.7802,82.9908,82.7528,82.9175,39513.0
2023-03-17 10:40:00,90.58,90.64,90.42,90.45,25972.0,82.9175,82.9725,82.7711,82.7985,25972.0
2023-03-17 10:45:00,90.48,90.78,90.48,90.59,16552.0,82.826,83.1006,82.826,82.9267,16552.0
2023-03-17 10:50:00,90.58,90.58,90.31,90.5,25137.0,82.9175,82.9175,82.6704,82.8443,25137.0
2023-03-17 10:55:00,90.52,90.64,90.52,90.58,12493.0,82.8626,82.9725,82.8626,82.9175,12493.0
2023-03-17 11:00:00,90.6,90.78,90.6,90.77,11440.0,82.9359,83.1006,82.9359,83.0915,11440.0
2023-03-17 11:05:00,90.78,90.94,90.71,90.9,10139.0,83.1006,83.2471,83.0365,83.2105,10139.0
2023-03-17 11:10:00,90.87,90.91,90.8,90.91,17206.0,83.183,83.2196,83.1189,83.2196,17206.0
2023-03-17 11:15:00,90.93,91.08,90.92,91.06,10602.0,83.2379,83.3752,83.2288,83.3569,10602.0
2023-03-17 11:20:00,91.09,91.16,91.08,91.14,8153.0,83.3844,83.4485,83.3752,83.4302,8153.0
2023-03-17 11:25:00,91.11,91.13,90.96,91.11,7862.0,83.4027,83.421,83.2654,83.4027,7862.0
2023-03-17 11:30:00,91.12,91.44,91.11,91.42,7405.0,83.4119,83.7048,83.4027,83.6865,7405.0
2023-03-17 11:35:00,91.42,91.53,91.22,91.24,5335.0,83.6865,83.7872,83.5034,83.5217,5335.0
2023-03-17 11:40:00,91.28,91.39,91.27,91.38,10061.0,83.5583,83.659,83.5492,83.6499,10061.0
2023-03-17 11:45:00,91.39,91.49,91.36,91.43,19721.0,83.659,83.7506,83.6316,83.6956,19721.0
2023-03-17 11:50:00,91.43,91.49,91.18,91.18,10262.0,83.6956,83.7506,83.4668,83.4668,10262.0
2023-03-17 11:55:00,91.14,91.16,90.97,91.04,15680.0,83.4302,83.4485,83.2746,83.3386,15680.0
2023-03-17 12:00:00,91.03,91.14,90.95,90.95,12634.0,83.3295,83.4302,83.2562,83.2562,12634.0
2023-03-17 12:05:00,90.96,91.01,90.92,90.98,11043.0,83.2654,83.3112,83.2288,83.2837,11043.0
2023-03-17 12:10:00,90.98,91.05,90.9,91.01,11144.0,83.2837,83.3478,83.2105,83.3112,11144.0
2023-03-17 12:15:00,91.0,91.07,90.95,90.96,22766.0,83.302,83.3661,83.2562,83.2654,22766.0
2023-03-17 12:20:00,90.98,91.03,90.89,90.92,15287.0,83.2837,83.3295,83.2013,83.2288,15287.0
2023-03-17 12:25:00,90.93,91.1,90.93,91.08,21610.0,83.2379,83.3936,83.2379,83.3752,21610.0
2023-03-17 12:30:00,91.06,91.18,90.85,90.87,25157.0,83.3569,83.4668,83.1647,83.183,25157.0
2023-03-17 12:35:00,90.88,90.96,90.85,90.88,12796.0,83.1922,83.2654,83.1647,83.1922,12796.0
2023-03-17 12:40:00,90.87,90.94,90.85,90.88,16773.0,83.183,83.2471,83.1647,83.1922,16773.0
2023-03-17 12:45:00,90.88,90.96,90.83,90.84,19972.0,83.1922,83.2654,83.1464,83.1555,19972.0
2023-03-17 12:50:00,90.83,90.92,90.76,90.76,13090.0,83.1464,83.2288,83.0823,83.0823,13090.0
2023-03-17 12:55:00,90.76,90.84,90.75,90.8,11343.0,83.0823,83.1555,83.0732,83.1189,11343.0
2023-03-17 13:00:00,90.8,90.81,90.67,90.74,7772.0,83.1189,83.1281,82.9999,83.064,7772.0
2023-03-17 13:05:00,90.75,90.81,90.56,90.61,31723.0,83.0732,83.1281,82.8992,82.945,31723.0
2023-03-17 13:10:00,90.57,90.66,90.51,90.59,35482.0,82.9084,82.9908,82.8535,82.9267,35482.0
2023-03-17 13:15:00,90.6,90.69,90.51,90.57,41639.0,82.9359,83.0182,82.8535,82.9084,41639.0
2023-03-17 13:20:00,90.58,90.68,90.54,90.59,30621.0,82.9175,83.0091,82.8809,82.9267,30621.0
2023-03-17 13:25:00,90.61,90.69,90.57,90.6,35903.0,82.945,83.0182,82.9084,82.9359,35903.0
2023-03-17 13:30:00,90.59,90.92,90.58,90.75,31166.0,82.9267,83.2288,82.9175,83.0732,31166.0
2023-03-17 13:35:00,90.75,90.83,90.68,90.77,79937.0,83.0732,83.1464,83.0091,83.0915,79937.0
2023-03-17 13:40:00,90.77,90.9,90.72,90.8,261701.0,83.0915,83.2105,83.0457,83.1189,261701.0
2023-03-17 13:45:00,90.81,90.95,90.79,90.89,43776.0,83.1281,83.2562,83.1098,83.2013,43776.0
2023-03-17 13:50:00,90.9,91.02,90.79,90.84,21056.0,83.2105,83.3203,83.1098,83.1555,21056.0
2023-03-17 13:55:00,90.85,90.93,90.8,90.92,14634.0,83.1647,83.2379,83.1189,83.2288,14634.0
2023-03-17 14:00:00,90.98,91.05,90.82,90.83,11203.0,83.2837,83.3478,83.1372,83.1464,11203.0
2023-03-17 14:05:00,90.84,90.85,90.68,90.82,53263.0,83.1555,83.1647,83.0091,83.1372,53263.0
2023-03-17 14:10:00,90.8,90.85,90.71,90.81,19588.0,83.1189,83.1647,83.0365,83.1281,19588.0
2023-03-17 14:15:00,90.8,90.8,90.53,90.54,49960.0,83.1189,83.1189,82.8718,82.8809,49960.0
2023-03-17 14:20:00,90.55,90.57,90.23,90.23,16132.0,82.8901,82.9084,82.5972,82.5972,16132.0
2023-03-17 14:25:00,90.24,90.25,90.1,90.22,43889.0,82.6063,82.6155,82.4781,82.588,43889.0
2023-03-17 14:30:00,90.22,90.37,90.22,90.3,18963.0,82.588,82.7253,82.588,82.6612,18963.0
2023-03-17 14:35:00,90.29,90.4,90.28,90.33,25829.0,82.6521,82.7528,82.6429,82.6887,25829.0
2023-03-17 14:40:00,90.3,90.4,90.22,90.38,27963.0,82.6612,82.7528,82.588,82.7345,27963.0
2023-03-17 14:45:00,90.36,90.43,90.29,90.4,33362.0,82.7162,82.7802,82.6521,82.7528,33362.0
2023-03-17 14:50:00,90.4,90.53,90.25,90.53,46270.0,82.7528,82.8718,82.6155,82.8718,46270.0
2023-03-17 14:55:00,90.52,90.61,90.5,90.55,30266.0,82.8626,82.945,82.8443,82.8901,30266.0
2023-03-17 15:00:00,90.55,90.58,90.34,90.39,34886.0,82.8901,82.9175,82.6978,82.7436,34886.0
2023-03-17 15:05:00,90.41,90.59,90.4,90.51,97421.0,82.7619,82.9267,82.7528,82.8535,97421.0
2023-03-17 15:10:00,90.52,90.9,90.51,90.9,15513.0,82.8626,83.2105,82.8535,83.2105,15513.0
2023-03-17 15:15:00,90.87,91.1,90.86,91.08,13003.0,83.183,83.3936,83.1739,83.3752,13003.0
2023-03-17 15:20:00,91.06,91.13,90.81,90.82,63270.0,83.3569,83.421,83.1281,83.1372,63270.0
2023-03-17 15:25:00,90.83,90.9,90.74,90.81,90837.0,83.1464,83.2105,83.064,83.1281,90837.0
2023-03-17 15:30:00,90.81,90.83,90.54,90.69,82005.0,83.1281,83.1464,82.8809,83.0182,82005.0
2023-03-17 15:35:00,90.69,90.71,90.52,90.52,58580.0,83.0182,83.0365,82.8626,82.8626,58580.0
2023-03-17 15:40:00,90.52,90.68,90.51,90.58,103152.0,82.8626,83.0091,82.8535,82.9175,103152.0
2023-03-17 15:45:00,90.58,90.6,90.48,90.55,123817.0,82.9175,82.9359,82.826,82.8901,123817.0
2023-03-17 15:50:00,90.54,90.73,90.35,90.64,213175.0,82.8809,83.0549,82.707,82.9725,213175.0
2023-03-17 15:55:00,90.64,90.78,90.56,90.7,218139.0,82.9725,83.1006,82.8992,83.0274,218139.0
2023-03-20 09:30:00,91.07,91.85,90.86,91.62,50583.0,83.3661,84.0801,83.1739,83.8696,50583.0
2023-03-20 09:35:00,91.56,91.67,91.38,91.55,23555.0,83.8146,83.9153,83.6499,83.8055,23555.0
2023-03-20 09:40:00,91.51,91.92,91.49,91.56,11148.0,83.7689,84.1442,83.7506,83.8146,11148.0
2023-03-20 09:45:00,91.64,91.77,91.44,91.75,8032.0,83.8879,84.0069,83.7048,83.9886,8032.0
2023-03-20 09:50:00,91.79,91.96,91.79,91.95,12383.0,84.0252,84.1808,84.0252,84.1716,12383.0
2023-03-20 09:55:00,91.95,92.15,91.87,91.87,25291.0,84.1716,84.3547,84.0984,84.0984,25291.0
2023-03-20 10:00:00,91.89,91.99,91.73,91.74,23506.0,84.1167,84.2083,83.9703,83.9794,23506.0
2023-03-20 10:05:00,91.75,91.81,91.57,91.58,12122.0,83.9886,84.0435,83.8238,83.8329,12122.0
2023-03-20 10:10:00,91.58,91.69,91.44,91.6,14560.0,83.8329,83.9336,83.7048,83.8513,14560.0
2023-03-20 10:15:00,91.51,91.56,91.29,91.29,10063.0,83.7689,83.8146,83.5675,83.5675,10063.0
2023-03-20 10:20:00,91.3,91.5,91.21,91.48,10512.0,83.5766,83.7597,83.4942,83.7414,10512.0
2023-03-20 10:25:00,91.5,91.58,91.24,91.36,17701.0,83.7597,83.8329,83.5217,83.6316,17701.0
2023-03-20 10:30:00,91.36,91.37,91.01,91.24,19636.0,83.6316,83.6407,83.3112,83.5217,19636.0
2023-03-20 10:35:00,91.25,91.3,91.18,91.19,15593.0,83.5309,83.5766,83.4668,83.4759,15593.0
2023-03-20 10:40:00,91.18,91.45,91.18,91.37,25814.0,83.4668,83.7139,83.4668,83.6407,25814.0
2023-03-20 10:45:00,91.36,91.49,91.31,91.48,22953.0,83.6316,83.7506,83.5858,83.7414,22953.0
2023-03-20 10:50:00,91.5,91.61,91.4,91.59,24070.0,83.7597,83.8604,83.6682,83.8421,24070.0
2023-03-20 10:55:00,91.58,91.7,91.58,91.65,12134.0,83.8329,83.9428,83.8329,83.897,12134.0
2023-03-20 11:00:00,91.66,91.88,91.66,91.76,8611.0,83.9062,84.1076,83.9062,83.9977,8611.0
2023-03-20 11:05:00,91.73,91.74,91.61,91.73,8579.0,83.9703,83.9794,83.8604,83.9703,8579.0
2023-03-20 11:10:00,91.72,91.78,91.66,91.73,29161.0,83.9611,84.016,83.9062,83.9703,29161.0
2023-03-20 11:15:00,91.71,91.73,91.63,91.69,19773.0,83.952,83.9703,83.8787,83.9336,19773.0
2023-03-20 11:20:00,91.7,91.71,91.59,91.59,19065.0,83.9428,83.952,83.8421,83.8421,19065.0
2023-03-20 11:25:00,91.61,91.71,91.49,91.71,12685.0,83.8604,83.952,83.7506,83.952,12685.0
2023-03-20 11:30:00,91.71,91.75,91.47,91.47,7734.0,83.952,83.9886,83.7323,83.7323,7734.0
2023-03-20 11:35:00,91.45,91.5,91.34,91.48,7457.0,83.7139,83.7597,83.6133,83.7414,7457.0
2023-03-20 11:40:00,91.47,91.56,91.43,91.52,7652.0,83.7323,83.8146,83.6956,83.778,7652.0
2023-03-20 11:45:00,91.51,91.63,91.5,91.56,9319.0,83.7689,83.8787,83.7597,83.8146,9319.0
2023-03-20 11:50:00,91.56,91.68,91.51,91.65,23967.0,83.8146,83.9245,83.7689,83.897,23967.0
2023-03-20 11:55:00,91.65,91.8,91.64,91.79,14767.0,83.897,84.0343,83.8879,84.0252,14767.0
2023-03-20 12:00:00,91.81,91.93,91.74,91.81,8030.0,84.0435,84.1533,83.9794,84.0435,8030.0
2023-03-20 12:05:00,91.79,91.84,91.69,91.7,14325.0,84.0252,84.071,83.9336,83.9428,14325.0
2023-03-20 12:10:00,91.68,91.75,91.63,91.69,55510.0,83.9245,83.9886,83.8787,83.9336,55510.0
2023-03-20 12:15:00,91.68,91.69,91.38,91.45,22855.0,83.9245,83.9336,83.6499,83.7139,22855.0
2023-03-20 12:20:00,91.46,91.79,91.45,91.78,12561.0,83.7231,84.0252,83.7139,84.016,12561.0
2023-03-20 12:25:00,91.76,91.79,91.7,91.74,12444.0,83.9977,84.0252,83.9428,83.9794,12444.0
2023-03-20 12:30:00,91.74,91.76,91.66,91.75,6587.0,83.9794,83.9977,83.9062,83.9886,6587.0
2023-03-20 12:35:00,91.75,91.78,91.68,91.78,9679.0,83.9886,84.016,83.9245,84.016,9679.0
2023-03-20 12:40:00,91.78,91.92,91.78,91.91,6879.0,84.016,84.1442,84.016,84.135,6879.0
2023-03-20 12:45:00,91.92,92.02,91.91,91.97,11070.0,84.1442,84.2357,84.135,84.19,11070.0
2023-03-20 12:50:00,91.98,92.15,91.98,92.15,16731.0,84.1991,84.3547,84.1991,84.3547,16731.0
2023-03-20 12:55:00,92.17,92.26,92.16,92.22,10042.0,84.373,84.4554,84.3639,84.4188,10042.0
2023-03-20 13:00:00,92.21,92.28,92.17,92.22,17508.0,84.4097,84.4737,84.373,84.4188,17508.0
2023-03-20 13:05:00,92.24,92.36,92.24,92.28,17109.0,84.4371,84.547,84.4371,84.4737,17109.0
2023-03-20 13:10:00,92.29,92.39,92.27,92.31,10313.0,84.4829,84.5744,84.4646,84.5012,10313.0
2023-03-20 13:15:00,92.32,92.38,92.28,92.34,17678.0,84.5104,84.5653,84.4737,84.5287,17678.0
2023-03-20 13:20:00,92.32,92.37,92.3,92.37,17243.0,84.5104,84.5561,84.492,84.5561,17243.0
2023-03-20 13:25:00,92.38,92.45,92.35,92.41,9319.0,84.5653,84.6294,84.5378,84.5927,9319.0
2023-03-20 13:30:00,92.42,92.45,92.3,92.3,14017.0,84.6019,84.6294,84.492,84.492,14017.0
2023-03-20 13:35:00,92.29,92.34,92.2,92.24,8816.0,84.4829,84.5287,84.4005,84.4371,8816.0
2023-03-20 13:40:00,92.24,92.27,92.08,92.09,19034.0,84.4371,84.4646,84.2907,84.2998,19034.0
2023-03-20 13:45:00,92.07,92.15,91.98,92.1,13798.0,84.2815,84.3547,84.1991,84.309,13798.0
2023-03-20 13:50:00,92.09,92.09,91.88,91.88,6631.0,84.2998,84.2998,84.1076,84.1076,6631.0
2023-03-20 13:55:00,91.88,92.03,91.88,91.9,21208.0,84.1076,84.2449,84.1076,84.1259,21208.0
2023-03-20 14:00:00,91.92,91.94,91.79,91.79,9344.0,84.1442,84.1625,84.0252,84.0252,9344.0
2023-03-20 14:05:00,91.76,92.0,91.59,91.73,29496.0,83.9977,84.2174,83.8421,83.9703,29496.0
2023-03-20 14:10:00,91.73,91.83,91.66,91.79,8240.0,83.9703,84.0618,83.9062,84.0252,8240.0
2023-03-20 14:15:00,91.77,91.79,91.68,91.76,24923.0,84.0069,84.0252,83.9245,83.9977,24923.0
2023-03-20 14:20:00,91.74,91.86,91.74,91.81,9200.0,83.9794,84.0893,83.9794,84.0435,9200.0
2023-03-20 14:25:00,91.81,91.83,91.71,91.82,15602.0,84.0435,84.0618,83.952,84.0526,15602.0
2023-03-20 14:30:00,91.82,91.86,91.74,91.84,19425.0,84.0526,84.0893,83.9794,84.071,19425.0
2023-03-20 14:35:00,91.84,91.84,91.76,91.8,6831.0,84.071,84.071,83.9977,84.0343,6831.0
2023-03-20 14:40:00,91.82,91.83,91.77,91.81,10441.0,84.0526,84.0618,84.0069,84.0435,10441.0
2023-03-20 14:45:00,91.8,91.89,91.8,91.84,8077.0,84.0343,84.1167,84.0343,84.071,8077.0
2023-03-20 14:50:00,91.85,92.01,91.83,91.97,10597.0,84.0801,84.2266,84.0618,84.19,10597.0
2023-03-20 14:55:00,91.98,91.98,91.87,91.91,5060.0,84.1991,84.1991,84.0984,84.135,5060.0
2023-03-20 15:00:00,91.91,92.0,91.89,92.0,15310.0,84.135,84.2174,84.1167,84.2174,15310.0
2023-03-20 15:05:00,91.98,92.01,91.94,91.94,7910.0,84.1991,84.2266,84.1625,84.1625,7910.0
2023-03-20 15:10:00,91.94,92.01,91.88,91.9,29768.0,84.1625,84.2266,84.1076,84.1259,29768.0
2023-03-20 15:15:00,91.93,91.94,91.81,91.89,7959.0,84.1533,84.1625,84.0435,84.1167,7959.0
2023-03-20 15:20:00,91.88,91.92,91.79,91.89,11006.0,84.1076,84.1442,84.0252,84.1167,11006.0
2023-03-20 15:25:00,91.89,92.02,91.88,91.97,11835.0,84.1167,84.2357,84.1076,84.19,11835.0
2023-03-20 15:30:00,91.97,92.04,91.95,91.99,37039.0,84.19,84.254,84.1716,84.2083,37039.0
2023-03-20 15:35:00,91.98,92.02,91.93,91.94,14751.0,84.1991,84.2357,84.1533,84.1625,14751.0
2023-03-20 15:40:00,91.93,92.02,91.9,92.0,40457.0,84.1533,84.2357,84.1259,84.2174,40457.0
2023-03-20 15:45:00,91.97,92.03,91.86,91.93,95346.0,84.19,84.2449,84.0893,84.1533,95346.0
2023-03-20 15:50:00,91.93,92.04,91.87,91.88,79616.0,84.1533,84.254,84.0984,84.1076,79616.0
2023-03-20 15:55:00,91.86,91.86,91.66,91.77,170803.0,84.0893,84.0893,83.9062,84.0069,170803.0
2023-03-21 09:30:00,91.69,91.79,91.13,91.49,66487.0,83.9336,84.0252,83.421,83.7506,66487.0
2023-03-21 09:35:00,91.47,91.53,90.98,91.04,25776.0,83.7323,83.7872,83.2837,83.3386,25776.0
2023-03-21 09:40:00,91.08,91.23,90.91,90.93,31644.0,83.3752,83.5126,83.2196,83.2379,31644.0
2023-03-21 09:45:00,90.96,90.99,90.47,90.71,35801.0,83.2654,83.2929,82.8168,83.0365,35801.0
2023-03-21 09:50:00,90.72,90.72,90.16,90.23,27919.0,83.0457,83.0457,82.5331,82.5972,27919.0
2023-03-21 09:55:00,90.26,90.34,90.11,90.11,26283.0,82.6246,82.6978,82.4873,82.4873,26283.0
2023-03-21 10:00:00,90.11,90.14,89.67,89.67,35660.0,82.4873,82.5148,82.0845,82.0845,35660.0
2023-03-21 10:05:00,89.69,89.74,89.2,89.24,31064.0,82.1028,82.1486,81.6543,81.6909,31064.0
2023-03-21 10:10:00,89.21,89.65,89.21,89.44,44605.0,81.6634,82.0662,81.6634,81.874,44605.0
2023-03-21 10:15:00,89.44,89.57,89.16,89.33,50271.0,81.874,81.993,81.6177,81.7733,50271.0
2023-03-21 10:20:00,89.32,89.47,89.22,89.23,29715.0,81.7641,81.9014,81.6726,81.6817,29715.0
2023-03-21 10:25:00,89.25,89.27,89.02,89.04,56695.0,81.7001,81.7184,81.4895,81.5078,56695.0
2023-03-21 10:30:00,89.01,89.3,88.91,89.04,25456.0,81.4804,81.7458,81.3888,81.5078,25456.0
2023-03-21 10:35:00,89.07,89.14,89.0,89.08,33500.0,81.5353,81.5994,81.4712,81.5444,33500.0
2023-03-21 10:40:00,89.09,89.17,88.9,89.11,14703.0,81.5536,81.6268,81.3797,81.5719,14703.0
2023-03-21 10:45:00,89.12,89.18,89.0,89.17,22033.0,81.581,81.636,81.4712,81.6268,22033.0
2023-03-21 10:50:00,89.19,89.46,89.17,89.38,12664.0,81.6451,81.8923,81.6268,81.8191,12664.0
2023-03-21 10:55:00,89.4,89.62,89.38,89.56,23664.0,81.8374,82.0388,81.8191,81.9838,23664.0
2023-03-21 11:00:00,89.54,90.0,89.54,89.84,29975.0,81.9655,82.3866,81.9655,82.2401,29975.0
2023-03-21 11:05:00,89.88,90.17,89.88,90.17,14396.0,82.2768,82.5422,82.2768,82.5422,14396.0
2023-03-21 11:10:00,90.16,90.21,89.94,90.0,13342.0,82.5331,82.5788,82.3317,82.3866,13342.0
2023-03-21 11:15:00,89.94,90.1,89.94,90.04,16675.0,82.3317,82.4781,82.3317,82.4232,16675.0
2023-03-21 11:20:00,90.03,90.05,89.87,89.9,29233.0,82.4141,82.4324,82.2676,82.2951,29233.0
2023-03-21 11:25:00,89.92,90.08,89.9,89.93,10942.0,82.3134,82.4598,82.2951,82.3225,10942.0
2023-03-21 11:30:00,89.9,89.93,89.57,89.57,8672.0,82.2951,82.3225,81.993,81.993,8672.0
2023-03-21 11:35:00,89.55,89.7,89.22,89.22,32285.0,81.9747,82.112,81.6726,81.6726,32285.0
2023-03-21 11:40:00,89.23,89.27,89.03,89.1,36430.0,81.6817,81.7184,81.4987,81.5627,36430.0
2023-03-21 11:45:00,89.11,89.16,88.98,88.99,9874.0,81.5719,81.6177,81.4529,81.462,9874.0
2023-03-21 11:50:00,89.02,89.03,88.82,88.9,39643.0,81.4895,81.4987,81.3064,81.3797,39643.0
2023-03-21 11:55:00,88.86,88.98,88.81,88.87,26644.0,81.343,81.4529,81.2973,81.3522,26644.0
2023-03-21 12:00:00,88.88,88.92,88.77,88.84,12326.0,81.3614,81.398,81.2607,81.3247,12326.0
2023-03-21 12:05:00,88.91,88.91,88.72,88.72,14034.0,81.3888,81.3888,81.2149,81.2149,14034.0
2023-03-21 12:10:00,88.7,88.8,88.57,88.59,9597.0,81.1966,81.2881,81.0776,81.0959,9597.0
2023-03-21 12:15:00,88.58,88.62,88.49,88.59,17217.0,81.0867,81.1233,81.0043,81.0959,17217.0
2023-03-21 12:20:00,88.55,88.68,88.54,88.57,7993.0,81.0593,81.1783,81.0501,81.0776,7993.0
2023-03-21 12:25:00,88.56,88.58,88.38,88.47,35360.0,81.0684,81.0867,80.9036,80.986,35360.0
2023-03-21 12:30:00,88.49,88.55,88.34,88.36,8826.0,81.0043,81.0593,80.867,80.8853,8826.0
2023-03-21 12:35:00,88.38,88.39,88.13,88.17,12352.0,80.9036,80.9128,80.6748,80.7114,12352.0
2023-03-21 12:40:00,88.18,88.22,88.08,88.09,17733.0,80.7206,80.7572,80.629,80.6382,17733.0
2023-03-21 12:45:00,88.09,88.43,88.08,88.32,24637.0,80.6382,80.9494,80.629,80.8487,24637.0
2023-03-21 12:50:00,88.34,88.45,88.03,88.04,48954.0,80.867,80.9677,80.5833,80.5924,48954.0
2023-03-21 12:55:00,88.03,88.1,87.95,87.98,23430.0,80.5833,80.6473,80.51,80.5375,23430.0
2023-03-21 13:00:00,87.97,88.13,87.85,87.85,43456.0,80.5283,80.6748,80.4185,80.4185,43456.0
2023-03-21 13:05:00,87.79,87.86,87.73,87.8,32988.0,80.3636,80.4276,80.3086,80.3727,32988.0
2023-03-21 13:10:00,87.8,87.83,87.73,87.77,14247.0,80.3727,80.4002,80.3086,80.3452,14247.0
2023-03-21 13:15:00,87.76,87.89,87.75,87.78,11585.0,80.3361,80.4551,80.3269,80.3544,11585.0
2023-03-21 13:20:00,87.76,87.94,87.75,87.82,15670.0,80.3361,80.5009,80.3269,80.391,15670.0
2023-03-21 13:25:00,87.82,88.07,87.81,88.03,24873.0,80.391,80.6199,80.3819,80.5833,24873.0
2023-03-21 13:30:00,87.98,88.11,87.94,88.1,27316.0,80.5375,80.6565,80.5009,80.6473,27316.0
2023-03-21 13:35:00,88.12,88.18,88.06,88.13,11110.0,80.6656,80.7206,80.6107,80.6748,11110.0
2023-03-21 13:40:00,88.14,88.15,87.94,88.03,12267.0,80.684,80.6931,80.5009,80.5833,12267.0
2023-03-21 13:45:00,88.0,88.1,87.95,88.06,29346.0,80.5558,80.6473,80.51,80.6107,29346.0
2023-03-21 13:50:00,88.05,88.21,88.03,88.21,13520.0,80.6016,80.748,80.5833,80.748,13520.0
2023-03-21 13:55:00,88.2,88.36,88.0,88.36,292977.0,80.7389,80.8853,80.5558,80.8853,292977.0
2023-03-21 14:00:00,88.39,88.56,88.34,88.47,37227.0,80.9128,81.0684,80.867,80.986,37227.0
2023-03-21 14:05:00,88.46,88.65,88.44,88.49,44071.0,80.9769,81.1508,80.9586,81.0043,44071.0
2023-03-21 14:10:00,88.48,88.69,88.47,88.67,139335.0,80.9952,81.1874,80.986,81.1691,139335.0
2023-03-21 14:15:00,88.69,88.8,88.68,88.76,69969.0,81.1874,81.2881,81.1783,81.2515,69969.0
2023-03-21 14:20:00,88.8,88.99,88.79,88.8,20230.0,81.2881,81.462,81.279,81.2881,20230.0
2023-03-21 14:25:00,88.81,88.97,88.79,88.97,22126.0,81.2973,81.4437,81.279,81.4437,22126.0
2023-03-21 14:30:00,88.96,89.04,88.91,89.01,27938.0,81.4346,81.5078,81.3888,81.4804,27938.0
2023-03-21 14:35:00,89.0,89.06,88.88,88.88,18267.0,81.4712,81.5261,81.3614,81.3614,18267.0
2023-03-21 14:40:00,88.88,88.99,88.87,88.97,17722.0,81.3614,81.462,81.3522,81.4437,17722.0
2023-03-21 14:45:00,88.98,89.01,88.89,88.97,19668.0,81.4529,81.4804,81.3705,81.4437,19668.0
2023-03-21 14:50:00,88.97,89.06,88.92,88.99,21368.0,81.4437,81.5261,81.398,81.462,21368.0
2023-03-21 14:55:00,88.99,89.06,88.95,89.06,21280.0,81.462,81.5261,81.4254,81.5261,21280.0
2023-03-21 15:00:00,89.05,89.06,88.89,88.93,24433.0,81.517,81.5261,81.3705,81.4071,24433.0
2023-03-21 15:05:00,88.95,88.99,88.91,88.94,30579.0,81.4254,81.462,81.3888,81.4163,30579.0
2023-03-21 15:10:00,88.96,89.05,88.91,88.91,23996.0,81.4346,81.517,81.3888,81.3888,23996.0
2023-03-21 15:15:00,88.88,88.95,88.83,88.89,27983.0,81.3614,81.4254,81.3156,81.3705,27983.0
2023-03-21 15:20:00,88.9,88.99,88.83,88.84,22393.0,81.3797,81.462,81.3156,81.3247,22393.0
2023-03-21 15:25:00,88.83,88.84,88.67,88.7,26723.0,81.3156,81.3247,81.1691,81.1966,26723.0
2023-03-21 15:30:00,88.71,88.8,88.7,88.74,30575.0,81.2057,81.2881,81.1966,81.2332,30575.0
2023-03-21 15:35:00,88.74,88.77,88.62,88.77,22102.0,81.2332,81.2607,81.1233,81.2607,22102.0
2023-03-21 15:40:00,88.78,88.91,88.76,88.89,33556.0,81.2698,81.3888,81.2515,81.3705,33556.0
2023-03-21 15:45:00,88.88,89.0,88.87,88.89,47692.0,81.3614,81.4712,81.3522,81.3705,47692.0
2023-03-21 15:50:00,88.88,89.03,88.87,88.98,119602.0,81.3614,81.4987,81.3522,81.4529,119602.0
2023-03-21 15:55:00,88.96,88.99,88.75,88.86,177785.0,81.4346,81.462,81.2423,81.343,177785.0
2023-03-22 09:30:00,88.7,88.87,88.56,88.76,49485.0,81.1966,81.3522,81.0684,81.2515,49485.0
2023-03-22 09:35:00,88.77,88.97,88.71,88.79,13783.0,81.2607,81.4437,81.2057,81.279,13783.0
2023-03-22 09:40:00,88.82,88.9,88.64,88.75,16305.0,81.3064,81.3797,81.1417,81.2423,16305.0
2023-03-22 09:45:00,88.77,88.77,88.41,88.41,26661.0,81.2607,81.2607,80.9311,80.9311,26661.0
2023-03-22 09:50:00,88.42,88.62,88.25,88.25,23163.0,80.9403,81.1233,80.7846,80.7846,23163.0
2023-03-22 09:55:00,88.19,88.46,88.15,88.42,11474.0,80.7297,80.9769,80.6931,80.9403,11474.0
2023-03-22 10:00:00,88.42,88.69,88.35,88.69,19969.0,80.9403,81.1874,80.8762,81.1874,19969.0
2023-03-22 10:05:00,88.69,88.71,88.54,88.7,13643.0,81.1874,81.2057,81.0501,81.1966,13643.0
2023-03-22 10:10:00,88.75,89.04,88.65,88.91,16710.0,81.2423,81.5078,81.1508,81.3888,16710.0
2023-03-22 10:15:00,88.91,89.13,88.89,89.08,26343.0,81.3888,81.5902,81.3705,81.5444,26343.0
2023-03-22 10:20:00,89.1,89.15,88.98,89.04,15801.0,81.5627,81.6085,81.4529,81.5078,15801.0
2023-03-22 10:25:00,89.06,89.33,88.99,89.31,17586.0,81.5261,81.7733,81.462,81.755,17586.0
2023-03-22 10:30:00,89.32,89.34,89.16,89.31,20933.0,81.7641,81.7824,81.6177,81.755,20933.0
2023-03-22 10:35:00,89.31,89.45,89.29,89.33,13535.0,81.755,81.8831,81.7367,81.7733,13535.0
2023-03-22 10:40:00,89.3,89.3,89.15,89.18,8966.0,81.7458,81.7458,81.6085,81.636,8966.0
2023-03-22 10:45:00,89.19,89.22,89.1,89.15,9376.0,81.6451,81.6726,81.5627,81.6085,9376.0
2023-03-22 10:50:00,89.2,89.26,89.09,89.12,6979.0,81.6543,81.7092,81.5536,81.581,6979.0
2023-03-22 10:55:00,89.11,89.12,88.87,88.9,13169.0,81.5719,81.581,81.3522,81.3797,13169.0
2023-03-22 11:00:00,88.91,88.97,88.83,88.83,6692.0,81.3888,81.4437,81.3156,81.3156,6692.0
2023-03-22 11:05:00,88.83,88.84,88.68,88.71,6423.0,81.3156,81.3247,81.1783,81.2057,6423.0
2023-03-22 11:10:00,88.7,88.75,88.59,88.61,7552.0,81.1966,81.2423,81.0959,81.1142,7552.0
2023-03-22 11:15:00,88.66,88.68,88.55,88.6,10411.0,81.16,81.1783,81.0593,81.105,10411.0
2023-03-22 11:20:00,88.63,88.64,88.47,88.49,7327.0,81.1325,81.1417,80.986,81.0043,7327.0
2023-03-22 11:25:00,88.54,88.6,88.48,88.58,9804.0,81.0501,81.105,80.9952,81.0867,9804.0
2023-03-22 11:30:00,88.57,88.6,88.49,88.56,7656.0,81.0776,81.105,81.0043,81.0684,7656.0
2023-03-22 11:35:00,88.53,88.6,88.5,88.53,8142.0,81.041,81.105,81.0135,81.041,8142.0
2023-03-22 11:40:00,88.51,88.59,88.48,88.56,4395.0,81.0227,81.0959,80.9952,81.0684,4395.0
2023-03-22 11:45:00,88.57,88.64,88.54,88.63,6644.0,81.0776,81.1417,81.0501,81.1325,6644.0
2023-03-22 11:50:00,88.64,88.65,88.47,88.52,5748.0,81.1417,81.1508,80.986,81.0318,5748.0
2023-03-22 11:55:00,88.53,88.57,88.48,88.49,5905.0,81.041,81.0776,80.9952,81.0043,5905.0
2023-03-22 12:00:00,88.54,88.59,88.49,88.53,10137.0,81.0501,81.0959,81.0043,81.041,10137.0
2023-03-22 12:05:00,88.55,88.58,88.47,88.56,6755.0,81.0593,81.0867,80.986,81.0684,6755.0
2023-03-22 12:10:00,88.54,88.6,88.5,88.56,18373.0,81.0501,81.105,81.0135,81.0684,18373.0
2023-03-22 12:15:00,88.54,88.54,88.41,88.43,10389.0,81.0501,81.0501,80.9311,80.9494,10389.0
2023-03-22 12:20:00,88.42,88.42,88.32,88.36,11128.0,80.9403,80.9403,80.8487,80.8853,11128.0
2023-03-22 12:25:00,88.34,88.49,88.34,88.49,8464.0,80.867,81.0043,80.867,81.0043,8464.0
2023-03-22 12:30:00,88.47,88.5,88.37,88.41,9934.0,80.986,81.0135,80.8945,80.9311,9934.0
2023-03-22 12:35:00,88.41,88.41,88.31,88.32,6374.0,80.9311,80.9311,80.8396,80.8487,6374.0
2023-03-22 12:40:00,88.31,88.32,88.26,88.31,6199.0,80.8396,80.8487,80.7938,80.8396,6199.0
2023-03-22 12:45:00,88.32,88.44,88.31,88.43,6125.0,80.8487,80.9586,80.8396,80.9494,6125.0
2023-03-22 12:50:00,88.4,88.45,88.35,88.43,5959.0,80.922,80.9677,80.8762,80.9494,5959.0
2023-03-22 12:55:00,88.42,88.45,88.34,88.35,4547.0,80.9403,80.9677,80.867,80.8762,4547.0
2023-03-22 13:00:00,88.32,88.33,88.24,88.25,4999.0,80.8487,80.8579,80.7755,80.7846,4999.0
2023-03-22 13:05:00,88.23,88.25,88.17,88.23,7344.0,80.7663,80.7846,80.7114,80.7663,7344.0
2023-03-22 13:10:00,88.24,88.31,88.2,88.28,6943.0,80.7755,80.8396,80.7389,80.8121,6943.0
2023-03-22 13:15:00,88.25,88.34,88.24,88.34,6463.0,80.7846,80.867,80.7755,80.867,6463.0
2023-03-22 13:20:00,88.32,88.39,88.32,88.35,5684.0,80.8487,80.9128,80.8487,80.8762,5684.0
2023-03-22 13:25:00,88.36,88.4,88.33,88.37,5590.0,80.8853,80.922,80.8579,80.8945,5590.0
2023-03-22 13:30:00,88.4,88.46,88.39,88.4,5805.0,80.922,80.9769,80.9128,80.922,5805.0
2023-03-22 13:35:00,88.41,88.47,88.37,88.42,16148.0,80.9311,80.986,80.8945,80.9403,16148.0
2023-03-22 13:40:00,88.41,88.48,88.4,88.44,8161.0,80.9311,80.9952,80.922,80.9586,8161.0
2023-03-22 13:45:00,88.41,88.46,88.37,88.45,11253.0,80.9311,80.9769,80.8945,80.9677,11253.0
2023-03-22 13:50:00,88.43,88.44,88.33,88.33,5971.0,80.9494,80.9586,80.8579,80.8579,5971.0
2023-03-22 13:55:00,88.34,88.34,88.15,88.16,10303.0,80.867,80.867,80.6931,80.7023,10303.0
2023-03-22 14:00:00,88.16,88.53,88.15,88.49,47675.0,80.7023,81.041,80.6931,81.0043,47675.0
2023-03-22 14:05:00,88.48,88.69,88.24,88.31,28080.0,80.9952,81.1874,80.7755,80.8396,28080.0
2023-03-22 14:10:00,88.33,88.48,88.19,88.25,30183.0,80.8579,80.9952,80.7297,80.7846,30183.0
2023-03-22 14:15:00,88.27,88.37,88.13,88.33,25143.0,80.803,80.8945,80.6748,80.8579,25143.0
2023-03-22 14:20:00,88.26,88.32,88.2,88.24,11944.0,80.7938,80.8487,80.7389,80.7755,11944.0
2023-03-22 14:25:00,88.22,88.26,88.12,88.2,13469.0,80.7572,80.7938,80.6656,80.7389,13469.0
2023-03-22 14:30:00,88.18,88.3,88.04,88.08,22144.0,80.7206,80.8304,80.5924,80.629,22144.0
2023-03-22 14:35:00,88.05,88.39,87.88,88.29,34038.0,80.6016,80.9128,80.4459,80.8213,34038.0
2023-03-22 14:40:00,88.32,88.79,88.29,88.54,106855.0,80.8487,81.279,80.8213,81.0501,106855.0
2023-03-22 14:45:00,88.51,88.9,88.4,88.71,64654.0,81.0227,81.3797,80.922,81.2057,64654.0
2023-03-22 14:50:00,88.67,88.78,88.28,88.31,39008.0,81.1691,81.2698,80.8121,80.8396,39008.0
2023-03-22 14:55:00,88.34,88.37,88.02,88.08,19856.0,80.867,80.8945,80.5741,80.629,19856.0
2023-03-22 15:00:00,88.06,88.16,87.82,87.87,25159.0,80.6107,80.7023,80.391,80.4368,25159.0
2023-03-22 15:05:00,87.85,87.95,87.57,87.72,27025.0,80.4185,80.51,80.1622,80.2995,27025.0
2023-03-22 15:10:00,87.74,87.9,87.66,87.85,21802.0,80.3178,80.4643,80.2446,80.4185,21802.0
2023-03-22 15:15:00,87.9,88.11,87.83,88.03,16671.0,80.4643,80.6565,80.4002,80.5833,16671.0
2023-03-22 15:20:00,88.04,88.4,88.01,88.15,23951.0,80.5924,80.922,80.5649,80.6931,23951.0
2023-03-22 15:25:00,88.17,88.29,88.03,88.23,20987.0,80.7114,80.8213,80.5833,80.7663,20987.0
2023-03-22 15:30:00,88.24,88.27,87.88,87.95,28835.0,80.7755,80.803,80.4459,80.51,28835.0
2023-03-22 15:35:00,87.96,88.04,87.79,87.91,27205.0,80.5192,80.5924,80.3636,80.4734,27205.0
2023-03-22 15:40:00,87.91,87.96,87.79,87.79,41197.0,80.4734,80.5192,80.3636,80.3636,41197.0
2023-03-22 15:45:00,87.77,87.77,87.5,87.57,47753.0,80.3452,80.3452,80.0981,80.1622,47753.0
2023-03-22 15:50:00,87.57,87.67,87.31,87.32,96860.0,80.1622,80.2537,79.9242,79.9333,96860.0
2023-03-22 15:55:00,87.32,87.32,86.81,86.84,263451.0,79.9333,79.9333,79.4665,79.4939,263451.0
2023-03-23 09:30:00,86.87,86.87,86.07,86.27,77226.0,79.5214,79.5214,78.7891,78.9721,77226.0
2023-03-23 09:35:00,86.28,86.42,86.11,86.29,54782.0,78.9813,79.1095,78.8257,78.9904,54782.0
2023-03-23 09:40:00,86.33,86.63,86.17,86.51,20210.0,79.0271,79.3017,78.8806,79.1918,20210.0
2023-03-23 09:45:00,86.51,86.63,86.45,86.62,14664.0,79.1918,79.3017,79.1369,79.2925,14664.0
2023-03-23 09:50:00,86.63,86.79,86.57,86.61,14696.0,79.3017,79.4482,79.2468,79.2834,14696.0
2023-03-23 09:55:00,86.61,86.73,86.51,86.62,11716.0,79.2834,79.3932,79.1918,79.2925,11716.0
2023-03-23 10:00:00,86.64,86.65,86.41,86.45,22709.0,79.3108,79.32,79.1003,79.1369,22709.0
2023-03-23 10:05:00,86.46,86.55,86.39,86.49,8034.0,79.1461,79.2285,79.082,79.1735,8034.0
2023-03-23 10:10:00,86.47,86.73,86.44,86.63,15905.0,79.1552,79.3932,79.1278,79.3017,15905.0
2023-03-23 10:15:00,86.6,86.83,86.6,86.7,14063.0,79.2742,79.4848,79.2742,79.3658,14063.0
2023-03-23 10:20:00,86.76,86.8,86.6,86.62,11440.0,79.4207,79.4573,79.2742,79.2925,11440.0
2023-03-23 10:25:00,86.62,86.73,86.6,86.61,9422.0,79.2925,79.3932,79.2742,79.2834,9422.0
2023-03-23 10:30:00,86.61,87.01,86.61,86.75,23287.0,79.2834,79.6495,79.2834,79.4115,23287.0
2023-03-23 10:35:00,86.75,86.85,86.7,86.79,14562.0,79.4115,79.5031,79.3658,79.4482,14562.0
2023-03-23 10:40:00,86.77,86.8,86.68,86.78,11238.0,79.4298,79.4573,79.3475,79.439,11238.0
2023-03-23 10:45:00,86.75,86.99,86.72,86.97,18309.0,79.4115,79.6312,79.3841,79.6129,18309.0
2023-03-23 10:50:00,86.98,87.1,86.95,87.05,10392.0,79.6221,79.7319,79.5946,79.6862,10392.0
2023-03-23 10:55:00,87.03,87.06,86.96,87.0,7567.0,79.6678,79.6953,79.6038,79.6404,7567.0
2023-03-23 11:00:00,87.02,87.09,86.96,87.03,9148.0,79.6587,79.7228,79.6038,79.6678,9148.0
2023-03-23 11:05:00,87.01,87.08,86.99,86.99,11254.0,79.6495,79.7136,79.6312,79.6312,11254.0
2023-03-23 11:10:00,86.99,87.06,86.97,87.04,19437.0,79.6312,79.6953,79.6129,79.677,19437.0
2023-03-23 11:15:00,87.05,87.16,86.96,86.97,18871.0,79.6862,79.7869,79.6038,79.6129,18871.0
2023-03-23 11:20:00,86.98,87.06,86.95,87.02,7085.0,79.6221,79.6953,79.5946,79.6587,7085.0
2023-03-23 11:25:00,87.02,87.06,86.93,87.03,12706.0,79.6587,79.6953,79.5763,79.6678,12706.0
2023-03-23 11:30:00,87.05,87.14,87.05,87.07,7713.0,79.6862,79.7685,79.6862,79.7045,7713.0
2023-03-23 11:35:00,87.08,87.28,87.08,87.2,8570.0,79.7136,79.8967,79.7136,79.8235,8570.0
2023-03-23 11:40:00,87.22,87.3,87.12,87.18,8883.0,79.8418,79.915,79.7502,79.8052,8883.0
2023-03-23 11:45:00,87.17,87.27,87.13,87.22,11080.0,79.796,79.8875,79.7594,79.8418,11080.0
2023-03-23 11:50:00,87.22,87.44,87.22,87.41,15202.0,79.8418,80.0432,79.8418,80.0157,15202.0
2023-03-23 11:55:00,87.42,87.53,87.39,87.42,13200.0,80.0249,80.1256,79.9974,80.0249,13200.0
2023-03-23 12:00:00,87.4,87.4,87.19,87.28,17740.0,80.0065,80.0065,79.8143,79.8967,17740.0
2023-03-23 12:05:00,87.29,87.31,87.21,87.3,6047.0,79.9059,79.9242,79.8326,79.915,6047.0
2023-03-23 12:10:00,87.32,87.35,87.18,87.18,8139.0,79.9333,79.9608,79.8052,79.8052,8139.0
2023-03-23 12:15:00,87.17,87.34,87.16,87.28,15336.0,79.796,79.9516,79.7869,79.8967,15336.0
2023-03-23 12:20:00,87.28,87.29,87.04,87.13,31007.0,79.8967,79.9059,79.677,79.7594,31007.0
2023-03-23 12:25:00,87.13,87.21,87.07,87.1,12808.0,79.7594,79.8326,79.7045,79.7319,12808.0
2023-03-23 12:30:00,87.12,87.16,87.05,87.06,10686.0,79.7502,79.7869,79.6862,79.6953,10686.0
2023-03-23 12:35:00,87.07,87.07,86.94,86.98,18832.0,79.7045,79.7045,79.5855,79.6221,18832.0
2023-03-23 12:40:00,86.97,86.98,86.86,86.9,18249.0,79.6129,79.6221,79.5122,79.5488,18249.0
2023-03-23 12:45:00,86.88,86.91,86.72,86.83,11976.0,79.5305,79.558,79.3841,79.4848,11976.0
2023-03-23 12:50:00,86.83,86.89,86.76,86.86,8096.0,79.4848,79.5397,79.4207,79.5122,8096.0
2023-03-23 12:55:00,86.85,86.88,86.66,86.77,27700.0,79.5031,79.5305,79.3291,79.4298,27700.0
2023-03-23 13:00:00,86.78,86.86,86.74,86.81,37566.0,79.439,79.5122,79.4024,79.4665,37566.0
2023-03-23 13:05:00,86.81,86.87,86.64,86.72,23870.0,79.4665,79.5214,79.3108,79.3841,23870.0
2023-03-23 13:10:00,86.72,86.73,86.58,86.61,12154.0,79.3841,79.3932,79.2559,79.2834,12154.0
2023-03-23 13:15:00,86.6,86.68,86.57,86.68,12560.0,79.2742,79.3475,79.2468,79.3475,12560.0
2023-03-23 13:20:00,86.67,86.81,86.65,86.65,11350.0,79.3383,79.4665,79.32,79.32,11350.0
2023-03-23 13:25:00,86.64,86.67,86.5,86.62,19855.0,79.3108,79.3383,79.1827,79.2925,19855.0
2023-03-23 13:30:00,86.58,86.66,86.45,86.45,8520.0,79.2559,79.3291,79.1369,79.1369,8520.0
2023-03-23 13:35:00,86.45,86.48,86.33,86.34,26710.0,79.1369,79.1644,79.0271,79.0362,26710.0
2023-03-23 13:40:00,86.33,86.45,86.31,86.35,23749.0,79.0271,79.1369,79.0088,79.0454,23749.0
2023-03-23 13:45:00,86.34,86.42,86.31,86.34,30893.0,79.0362,79.1095,79.0088,79.0362,30893.0
2023-03-23 13:50:00,86.33,86.33,86.18,86.27,12484.0,79.0271,79.0271,78.8898,78.9721,12484.0
2023-03-23 13:55:00,86.27,86.31,86.2,86.21,9798.0,78.9721,79.0088,78.9081,78.9172,9798.0
2023-03-23 14:00:00,86.23,86.38,86.23,86.31,17730.0,78.9355,79.0728,78.9355,79.0088,17730.0
2023-03-23 14:05:00,86.31,86.36,86.18,86.33,42166.0,79.0088,79.0545,78.8898,79.0271,42166.0
2023-03-23 14:10:00,86.31,86.33,86.2,86.24,14646.0,79.0088,79.0271,78.9081,78.9447,14646.0
2023-03-23 14:15:00,86.24,86.38,86.23,86.26,17093.0,78.9447,79.0728,78.9355,78.963,17093.0
2023-03-23 14:20:00,86.25,86.26,86.12,86.19,15808.0,78.9538,78.963,78.8348,78.8989,15808.0
2023-03-23 14:25:00,86.17,86.2,86.03,86.03,20798.0,78.8806,78.9081,78.7524,78.7524,20798.0
2023-03-23 14:30:00,86.02,86.12,85.92,85.99,22972.0,78.7433,78.8348,78.6517,78.7158,22972.0
2023-03-23 14:35:00,86.0,86.14,85.92,85.97,30970.0,78.725,78.8531,78.6517,78.6975,30970.0
2023-03-23 14:40:00,85.94,85.95,85.71,85.71,25292.0,78.6701,78.6792,78.4595,78.4595,25292.0
2023-03-23 14:45:00,85.72,85.9,85.59,85.63,24060.0,78.4687,78.6334,78.3497,78.3863,24060.0
2023-03-23 14:50:00,85.61,85.64,85.45,85.45,27790.0,78.368,78.3954,78.2215,78.2215,27790.0
2023-03-23 14:55:00,85.46,85.67,85.43,85.66,29404.0,78.2307,78.4229,78.2032,78.4137,29404.0
2023-03-23 15:00:00,85.69,86.15,85.68,85.77,31685.0,78.4412,78.8623,78.432,78.5144,31685.0
2023-03-23 15:05:00,85.77,85.8,85.58,85.76,16938.0,78.5144,78.5419,78.3405,78.5053,16938.0
2023-03-23 15:10:00,85.8,85.85,85.51,85.59,22903.0,78.5419,78.5877,78.2764,78.3497,22903.0
2023-03-23 15:15:00,85.64,85.7,85.36,85.38,37009.0,78.3954,78.4504,78.1391,78.1574,37009.0
2023-03-23 15:20:00,85.34,85.48,85.21,85.43,46875.0,78.1208,78.249,78.0018,78.2032,46875.0
2023-03-23 15:25:00,85.39,85.48,85.3,85.3,32760.0,78.1666,78.249,78.0842,78.0842,32760.0
2023-03-23 15:30:00,85.3,85.42,85.21,85.34,49976.0,78.0842,78.194,78.0018,78.1208,49976.0
2023-03-23 15:35:00,85.33,85.52,85.32,85.47,62196.0,78.1117,78.2856,78.1025,78.2398,62196.0
2023-03-23 15:40:00,85.44,85.49,85.36,85.43,43418.0,78.2124,78.2581,78.1391,78.2032,43418.0
2023-03-23 15:45:00,85.4,85.57,85.38,85.38,128092.0,78.1757,78.3314,78.1574,78.1574,128092.0
2023-03-23 15:50:00,85.39,85.81,85.36,85.48,121191.0,78.1666,78.5511,78.1391,78.249,121191.0
2023-03-23 15:55:00,85.49,85.58,85.34,85.41,416123.0,78.2581,78.3405,78.1208,78.1849,416123.0
2023-03-24 09:30:00,85.65,85.96,85.52,85.9,49167.0,78.4046,78.6884,78.2856,78.6334,49167.0
2023-03-24 09:35:00,85.95,86.2,85.9,86.04,16041.0,78.6792,78.9081,78.6334,78.7616,16041.0
2023-03-24 09:40:00,86.03,86.15,85.83,86.06,23321.0,78.7524,78.8623,78.5694,78.7799,23321.0
2023-03-24 09:45:00,86.08,86.34,86.01,86.27,20501.0,78.7982,79.0362,78.7341,78.9721,20501.0
2023-03-24 09:50:00,86.25,86.96,86.24,86.95,28959.0,78.9538,79.6038,78.9447,79.5946,28959.0
2023-03-24 09:55:00,86.98,87.08,86.53,86.64,17635.0,79.6221,79.7136,79.2101,79.3108,17635.0
2023-03-24 10:00:00,86.7,86.71,86.49,86.59,14361.0,79.3658,79.3749,79.1735,79.2651,14361.0
2023-03-24 10:05:00,86.59,86.8,86.54,86.79,11013.0,79.2651,79.4573,79.2193,79.4482,11013.0
2023-03-24 10:10:00,86.83,86.84,86.67,86.69,9670.0,79.4848,79.4939,79.3383,79.3566,9670.0
2023-03-24 10:15:00,86.69,86.73,86.52,86.66,5983.0,79.3566,79.3932,79.201,79.3291,5983.0
2023-03-24 10:20:00,86.73,86.74,86.56,86.66,6913.0,79.3932,79.4024,79.2376,79.3291,6913.0
2023-03-24 10:25:00,86.7,87.11,86.7,87.07,11911.0,79.3658,79.7411,79.3658,79.7045,11911.0
2023-03-24 10:30:00,87.07,87.16,86.89,87.07,17227.0,79.7045,79.7869,79.5397,79.7045,17227.0
2023-03-24 10:35:00,87.06,87.06,86.92,86.95,10141.0,79.6953,79.6953,79.5672,79.5946,10141.0
2023-03-24 10:40:00,86.91,86.98,86.84,86.91,9157.0,79.558,79.6221,79.4939,79.558,9157.0
2023-03-24 10:45:00,86.94,86.95,86.77,86.81,11484.0,79.5855,79.5946,79.4298,79.4665,11484.0
2023-03-24 10:50:00,86.83,86.86,86.75,86.84,8635.0,79.4848,79.5122,79.4115,79.4939,8635.0
2023-03-24 10:55:00,86.82,86.96,86.77,86.94,11276.0,79.4756,79.6038,79.4298,79.5855,11276.0
2023-03-24 11:00:00,86.98,87.1,86.96,87.06,12992.0,79.6221,79.7319,79.6038,79.6953,12992.0
2023-03-24 11:05:00,87.08,87.08,86.72,86.74,31256.0,79.7136,79.7136,79.3841,79.4024,31256.0
2023-03-24 11:10:00,86.71,86.74,86.53,86.57,19706.0,79.3749,79.4024,79.2101,79.2468,19706.0
2023-03-24 11:15:00,86.58,86.74,86.57,86.68,13001.0,79.2559,79.4024,79.2468,79.3475,13001.0
2023-03-24 11:20:00,86.73,87.02,86.73,87.02,26255.0,79.3932,79.6587,79.3932,79.6587,26255.0
2023-03-24 11:25:00,87.07,87.2,87.04,87.19,10400.0,79.7045,79.8235,79.677,79.8143,10400.0
2023-03-24 11:30:00,87.17,87.24,87.1,87.18,14384.0,79.796,79.8601,79.7319,79.8052,14384.0
2023-03-24 11:35:00,87.2,87.31,87.12,87.18,20842.0,79.8235,79.9242,79.7502,79.8052,20842.0
2023-03-24 11:40:00,87.19,87.28,87.12,87.27,9207.0,79.8143,79.8967,79.7502,79.8875,9207.0
2023-03-24 11:45:00,87.28,87.57,87.28,87.43,25488.0,79.8967,80.1622,79.8967,80.034,25488.0
2023-03-24 11:50:00,87.39,87.39,87.18,87.19,6575.0,79.9974,79.9974,79.8052,79.8143,6575.0
2023-03-24 11:55:00,87.19,87.36,87.17,87.32,11020.0,79.8143,79.9699,79.796,79.9333,11020.0
2023-03-24 12:00:00,87.35,87.47,87.22,87.27,13983.0,79.9608,80.0706,79.8418,79.8875,13983.0
2023-03-24 12:05:00,87.29,87.45,87.26,87.39,9879.0,79.9059,80.0523,79.8784,79.9974,9879.0
2023-03-24 12:10:00,87.42,87.52,87.41,87.41,15290.0,80.0249,80.1164,80.0157,80.0157,15290.0
2023-03-24 12:15:00,87.42,87.53,87.42,87.52,11961.0,80.0249,80.1256,80.0249,80.1164,11961.0
2023-03-24 12:20:00,87.52,87.52,87.3,87.37,8955.0,80.1164,80.1164,79.915,79.9791,8955.0
2023-03-24 12:25:00,87.34,87.43,87.21,87.43,11095.0,79.9516,80.034,79.8326,80.034,11095.0
2023-03-24 12:30:00,87.44,87.56,87.44,87.54,14303.0,80.0432,80.153,80.0432,80.1347,14303.0
2023-03-24 12:35:00,87.59,87.64,87.54,87.55,20408.0,80.1805,80.2262,80.1347,80.1439,20408.0
2023-03-24 12:40:00,87.53,87.71,87.46,87.71,6185.0,80.1256,80.2903,80.0615,80.2903,6185.0
2023-03-24 12:45:00,87.71,87.87,87.71,87.81,7245.0,80.2903,80.4368,80.2903,80.3819,7245.0
2023-03-24 12:50:00,87.81,88.02,87.81,87.96,18237.0,80.3819,80.5741,80.3819,80.5192,18237.0
2023-03-24 12:55:00,87.96,88.14,87.96,88.09,12854.0,80.5192,80.684,80.5192,80.6382,12854.0
2023-03-24 13:00:00,88.12,88.25,88.06,88.16,22238.0,80.6656,80.7846,80.6107,80.7023,22238.0
2023-03-24 13:05:00,88.15,88.17,88.06,88.12,7501.0,80.6931,80.7114,80.6107,80.6656,7501.0
2023-03-24 13:10:00,88.13,88.14,87.98,88.01,8787.0,80.6748,80.684,80.5375,80.5649,8787.0
2023-03-24 13:15:00,88.02,88.05,87.87,87.87,5681.0,80.5741,80.6016,80.4368,80.4368,5681.0
2023-03-24 13:20:00,87.88,88.02,87.87,87.95,13288.0,80.4459,80.5741,80.4368,80.51,13288.0
2023-03-24 13:25:00,87.96,88.13,87.93,87.97,26257.0,80.5192,80.6748,80.4917,80.5283,26257.0
2023-03-24 13:30:00,87.96,88.1,87.93,88.09,9162.0,80.5192,80.6473,80.4917,80.6382,9162.0
2023-03-24 13:35:00,88.08,88.19,88.06,88.1,24441.0,80.629,80.7297,80.6107,80.6473,24441.0
2023-03-24 13:40:00,88.1,88.17,88.04,88.17,20306.0,80.6473,80.7114,80.5924,80.7114,20306.0
2023-03-24 13:45:00,88.16,88.17,87.96,88.03,14844.0,80.7023,80.7114,80.5192,80.5833,14844.0
2023-03-24 13:50:00,88.01,88.14,87.96,88.11,13691.0,80.5649,80.684,80.5192,80.6565,13691.0
2023-03-24 13:55:00,88.13,88.16,88.06,88.09,11495.0,80.6748,80.7023,80.6107,80.6382,11495.0
2023-03-24 14:00:00,88.13,88.16,88.02,88.06,12963.0,80.6748,80.7023,80.5741,80.6107,12963.0
2023-03-24 14:05:00,88.08,88.11,88.02,88.1,7783.0,80.629,80.6565,80.5741,80.6473,7783.0
2023-03-24 14:10:00,88.1,88.28,88.08,88.22,11669.0,80.6473,80.8121,80.629,80.7572,11669.0
2023-03-24 14:15:00,88.22,88.24,88.1,88.2,11952.0,80.7572,80.7755,80.6473,80.7389,11952.0
2023-03-24 14:20:00,88.19,88.24,88.1,88.11,14888.0,80.7297,80.7755,80.6473,80.6565,14888.0
2023-03-24 14:25:00,88.12,88.27,88.11,88.26,6716.0,80.6656,80.803,80.6565,80.7938,6716.0
2023-03-24 14:30:00,88.28,88.52,88.26,88.46,21636.0,80.8121,81.0318,80.7938,80.9769,21636.0
2023-03-24 14:35:00,88.47,88.53,88.37,88.49,13161.0,80.986,81.041,80.8945,81.0043,13161.0
2023-03-24 14:40:00,88.45,88.52,88.39,88.51,13260.0,80.9677,81.0318,80.9128,81.0227,13260.0
2023-03-24 14:45:00,88.5,88.56,88.48,88.5,16095.0,81.0135,81.0684,80.9952,81.0135,16095.0
2023-03-24 14:50:00,88.5,88.59,88.49,88.54,22090.0,81.0135,81.0959,81.0043,81.0501,22090.0
2023-03-24 14:55:00,88.54,88.62,88.54,88.6,20255.0,81.0501,81.1233,81.0501,81.105,20255.0
2023-03-24 15:00:00,88.6,88.62,88.48,88.51,17370.0,81.105,81.1233,80.9952,81.0227,17370.0
2023-03-24 15:05:00,88.51,88.67,88.5,88.66,33721.0,81.0227,81.1691,81.0135,81.16,33721.0
2023-03-24 15:10:00,88.67,88.68,88.59,88.61,32225.0,81.1691,81.1783,81.0959,81.1142,32225.0
2023-03-24 15:15:00,88.6,88.69,88.57,88.57,38398.0,81.105,81.1874,81.0776,81.0776,38398.0
2023-03-24 15:20:00,88.58,88.86,88.57,88.73,31277.0,81.0867,81.343,81.0776,81.224,31277.0
2023-03-24 15:25:00,88.72,88.94,88.72,88.88,17904.0,81.2149,81.4163,81.2149,81.3614,17904.0
2023-03-24 15:30:00,88.9,89.01,88.87,89.01,24610.0,81.3797,81.4804,81.3522,81.4804,24610.0
2023-03-24 15:35:00,89.01,89.08,88.91,88.96,32046.0,81.4804,81.5444,81.3888,81.4346,32046.0
2023-03-24 15:40:00,89.0,89.09,88.95,89.01,30523.0,81.4712,81.5536,81.4254,81.4804,30523.0
2023-03-24 15:45:00,89.0,89.05,88.8,88.87,40289.0,81.4712,81.517,81.2881,81.3522,40289.0
2023-03-24 15:50:00,88.87,89.04,88.85,88.94,68180.0,81.3522,81.5078,81.3339,81.4163,68180.0
2023-03-24 15:55:00,88.92,89.11,88.88,89.08,129919.0,81.398,81.5719,81.3614,81.5444,129919.0
2023-03-27 09:30:00,89.47,89.69,89.06,89.6,90480.0,81.9014,82.1028,81.5261,82.0204,90480.0
2023-03-27 09:35:00,89.62,89.87,89.58,89.7,16334.0,82.0388,82.2676,82.0021,82.112,16334.0
2023-03-27 09:40:00,89.68,89.84,89.61,89.82,19790.0,82.0937,82.2401,82.0296,82.2218,19790.0
2023-03-27 09:45:00,89.82,89.87,89.38,89.39,39335.0,82.2218,82.2676,81.8191,81.8282,39335.0
2023-03-27 09:50:00,89.46,89.48,89.13,89.13,19880.0,81.8923,81.9106,81.5902,81.5902,19880.0
2023-03-27 09:55:00,89.11,89.39,88.92,89.35,21320.0,81.5719,81.8282,81.398,81.7916,21320.0
2023-03-27 10:00:00,89.36,89.37,88.94,88.94,11328.0,81.8007,81.8099,81.4163,81.4163,11328.0
2023-03-27 10:05:00,88.87,88.9,88.64,88.89,16690.0,81.3522,81.3797,81.1417,81.3705,16690.0
2023-03-27 10:10:00,88.84,89.03,88.83,89.03,9965.0,81.3247,81.4987,81.3156,81.4987,9965.0
2023-03-27 10:15:00,89.04,89.1,88.83,88.87,8638.0,81.5078,81.5627,81.3156,81.3522,8638.0
2023-03-27 10:20:00,88.91,89.03,88.86,89.03,5976.0,81.3888,81.4987,81.343,81.4987,5976.0
2023-03-27 10:25:00,89.05,89.2,89.04,89.16,4353.0,81.517,81.6543,81.5078,81.6177,4353.0
2023-03-27 10:30:00,89.15,89.15,88.94,88.94,9850.0,81.6085,81.6085,81.4163,81.4163,9850.0
2023-03-27 10:35:00,88.96,89.11,88.87,89.11,7678.0,81.4346,81.5719,81.3522,81.5719,7678.0
2023-03-27 10:40:00,89.09,89.1,88.91,89.02,9703.0,81.5536,81.5627,81.3888,81.4895,9703.0
2023-03-27 10:45:00,89.0,89.08,88.92,88.95,5600.0,81.4712,81.5444,81.398,81.4254,5600.0
2023-03-27 10:50:00,88.98,89.06,88.98,89.03,3862.0,81.4529,81.5261,81.4529,81.4987,3862.0
2023-03-27 10:55:00,89.0,89.13,88.93,88.96,7231.0,81.4712,81.5902,81.4071,81.4346,7231.0
2023-03-27 11:00:00,88.91,89.02,88.9,88.98,8153.0,81.3888,81.4895,81.3797,81.4529,8153.0
2023-03-27 11:05:00,88.95,89.07,88.94,89.01,7619.0,81.4254,81.5353,81.4163,81.4804,7619.0
2023-03-27 11:10:00,89.0,89.19,88.98,89.12,3419.0,81.4712,81.6451,81.4529,81.581,3419.0
2023-03-27 11:15:00,89.1,89.14,89.07,89.08,6666.0,81.5627,81.5994,81.5353,81.5444,6666.0
2023-03-27 11:20:00,89.06,89.16,89.05,89.12,4795.0,81.5261,81.6177,81.517,81.581,4795.0
2023-03-27 11:25:00,89.13,89.21,89.12,89.21,5200.0,81.5902,81.6634,81.581,81.6634,5200.0
2023-03-27 11:30:00,89.22,89.29,89.22,89.26,3491.0,81.6726,81.7367,81.6726,81.7092,3491.0
2023-03-27 11:35:00,89.24,89.34,89.23,89.34,3545.0,81.6909,81.7824,81.6817,81.7824,3545.0
2023-03-27 11:40:00,89.33,89.47,89.33,89.47,14937.0,81.7733,81.9014,81.7733,81.9014,14937.0
2023-03-27 11:45:00,89.47,89.47,89.31,89.4,16241.0,81.9014,81.9014,81.755,81.8374,16241.0
2023-03-27 11:50:00,89.42,89.42,89.33,89.4,5942.0,81.8557,81.8557,81.7733,81.8374,5942.0
2023-03-27 11:55:00,89.4,89.51,89.35,89.44,7696.0,81.8374,81.9381,81.7916,81.874,7696.0
2023-03-27 12:00:00,89.43,89.57,89.41,89.57,5926.0,81.8648,81.993,81.8465,81.993,5926.0
2023-03-27 12:05:00,89.56,89.57,89.33,89.36,14934.0,81.9838,81.993,81.7733,81.8007,14934.0
2023-03-27 12:10:00,89.37,89.41,89.29,89.41,8885.0,81.8099,81.8465,81.7367,81.8465,8885.0
2023-03-27 12:15:00,89.39,89.46,89.35,89.36,5862.0,81.8282,81.8923,81.7916,81.8007,5862.0
2023-03-27 12:20:00,89.37,89.42,89.36,89.42,4596.0,81.8099,81.8557,81.8007,81.8557,4596.0
2023-03-27 12:25:00,89.42,89.42,89.27,89.35,14877.0,81.8557,81.8557,81.7184,81.7916,14877.0
2023-03-27 12:30:00,89.34,89.37,89.18,89.21,21308.0,81.7824,81.8099,81.636,81.6634,21308.0
2023-03-27 12:35:00,89.12,89.29,89.12,89.28,7304.0,81.581,81.7367,81.581,81.7275,7304.0
2023-03-27 12:40:00,89.32,89.36,89.28,89.31,9732.0,81.7641,81.8007,81.7275,81.755,9732.0
2023-03-27 12:45:00,89.32,89.33,89.19,89.24,7766.0,81.7641,81.7733,81.6451,81.6909,7766.0
2023-03-27 12:50:00,89.24,89.31,89.18,89.18,3471.0,81.6909,81.755,81.636,81.636,3471.0
2023-03-27 12:55:00,89.17,89.27,89.17,89.27,5464.0,81.6268,81.7184,81.6268,81.7184,5464.0
2023-03-27 13:00:00,89.27,89.37,89.25,89.36,5184.0,81.7184,81.8099,81.7001,81.8007,5184.0
2023-03-27 13:05:00,89.36,89.47,89.31,89.45,5988.0,81.8007,81.9014,81.755,81.8831,5988.0
2023-03-27 13:10:00,89.43,89.44,89.34,89.39,2961.0,81.8648,81.874,81.7824,81.8282,2961.0
2023-03-27 13:15:00,89.41,89.41,89.35,89.38,5592.0,81.8465,81.8465,81.7916,81.8191,5592.0
2023-03-27 13:20:00,89.39,89.49,89.38,89.45,4000.0,81.8282,81.9197,81.8191,81.8831,4000.0
2023-03-27 13:25:00,89.44,89.53,89.44,89.53,2849.0,81.874,81.9564,81.874,81.9564,2849.0
2023-03-27 13:30:00,89.56,89.57,89.48,89.48,10311.0,81.9838,81.993,81.9106,81.9106,10311.0
2023-03-27 13:35:00,89.47,89.5,89.35,89.39,5327.0,81.9014,81.9289,81.7916,81.8282,5327.0
2023-03-27 13:40:00,89.39,89.46,89.39,89.44,9860.0,81.8282,81.8923,81.8282,81.874,9860.0
2023-03-27 13:45:00,89.44,89.49,89.39,89.39,5980.0,81.874,81.9197,81.8282,81.8282,5980.0
2023-03-27 13:50:00,89.39,89.4,89.28,89.29,7260.0,81.8282,81.8374,81.7275,81.7367,7260.0
2023-03-27 13:55:00,89.27,89.31,89.24,89.29,3755.0,81.7184,81.755,81.6909,81.7367,3755.0
2023-03-27 14:00:00,89.28,89.32,89.25,89.32,4598.0,81.7275,81.7641,81.7001,81.7641,4598.0
2023-03-27 14:05:00,89.28,89.3,89.19,89.21,5228.0,81.7275,81.7458,81.6451,81.6634,5228.0
2023-03-27 14:10:00,89.23,89.27,89.15,89.27,5893.0,81.6817,81.7184,81.6085,81.7184,5893.0
2023-03-27 14:15:00,89.25,89.29,89.12,89.13,5433.0,81.7001,81.7367,81.581,81.5902,5433.0
2023-03-27 14:20:00,89.12,89.28,89.1,89.17,10249.0,81.581,81.7275,81.5627,81.6268,10249.0
2023-03-27 14:25:00,89.16,89.17,89.03,89.05,8439.0,81.6177,81.6268,81.4987,81.517,8439.0
2023-03-27 14:30:00,89.08,89.12,88.98,88.99,14609.0,81.5444,81.581,81.4529,81.462,14609.0
2023-03-27 14:35:00,88.98,89.04,88.95,88.95,6485.0,81.4529,81.5078,81.4254,81.4254,6485.0
2023-03-27 14:40:00,88.97,88.97,88.86,88.92,16306.0,81.4437,81.4437,81.343,81.398,16306.0
2023-03-27 14:45:00,88.93,89.01,88.91,88.96,5503.0,81.4071,81.4804,81.3888,81.4346,5503.0
2023-03-27 14:50:00,88.97,88.97,88.78,88.78,9463.0,81.4437,81.4437,81.2698,81.2698,9463.0
2023-03-27 14:55:00,88.79,88.94,88.79,88.88,7644.0,81.279,81.4163,81.279,81.3614,7644.0
2023-03-27 15:00:00,88.92,88.92,88.75,88.75,9239.0,81.398,81.398,81.2423,81.2423,9239.0
2023-03-27 15:05:00,88.72,88.74,88.61,88.61,11503.0,81.2149,81.2332,81.1142,81.1142,11503.0
2023-03-27 15:10:00,88.62,88.8,88.62,88.8,7445.0,81.1233,81.2881,81.1233,81.2881,7445.0
2023-03-27 15:15:00,88.79,88.79,88.71,88.76,9200.0,81.279,81.279,81.2057,81.2515,9200.0
2023-03-27 15:20:00,88.76,88.81,88.7,88.78,7770.0,81.2515,81.2973,81.1966,81.2698,7770.0
2023-03-27 15:25:00,88.84,88.91,88.79,88.91,6766.0,81.3247,81.3888,81.279,81.3888,6766.0
2023-03-27 15:30:00,88.91,88.95,88.85,88.88,11760.0,81.3888,81.4254,81.3339,81.3614,11760.0
2023-03-27 15:35:00,88.87,88.88,88.69,88.74,12725.0,81.3522,81.3614,81.1874,81.2332,12725.0
2023-03-27 15:40:00,88.75,88.82,88.72,88.75,10740.0,81.2423,81.3064,81.2149,81.2423,10740.0
2023-03-27 15:45:00,88.74,88.75,88.56,88.57,25301.0,81.2332,81.2423,81.0684,81.0776,25301.0
2023-03-27 15:50:00,88.57,88.8,88.55,88.63,43563.0,81.0776,81.2881,81.0593,81.1325,43563.0
2023-03-27 15:55:00,88.61,88.63,88.41,88.55,172880.0,81.1142,81.1325,80.9311,81.0593,172880.0
2023-03-28 09:30:00,88.53,88.9,88.46,88.82,29364.0,81.041,81.3797,80.9769,81.3064,29364.0
2023-03-28 09:35:00,88.81,89.1,88.81,89.08,52527.0,81.2973,81.5627,81.2973,81.5444,52527.0
2023-03-28 09:40:00,89.1,89.32,89.07,89.23,6633.0,81.5627,81.7641,81.5353,81.6817,6633.0
2023-03-28 09:45:00,89.19,89.26,88.97,89.11,8548.0,81.6451,81.7092,81.4437,81.5719,8548.0
2023-03-28 09:50:00,89.13,89.21,89.1,89.1,6583.0,81.5902,81.6634,81.5627,81.5627,6583.0
2023-03-28 09:55:00,89.13,89.16,88.98,89.09,9323.0,81.5902,81.6177,81.4529,81.5536,9323.0
2023-03-28 10:00:00,89.11,89.21,89.1,89.19,9909.0,81.5719,81.6634,81.5627,81.6451,9909.0
2023-03-28 10:05:00,89.24,89.33,89.18,89.24,10214.0,81.6909,81.7733,81.636,81.6909,10214.0
2023-03-28 10:10:00,89.25,89.34,89.2,89.3,7751.0,81.7001,81.7824,81.6543,81.7458,7751.0
2023-03-28 10:15:00,89.3,89.31,89.09,89.13,7797.0,81.7458,81.755,81.5536,81.5902,7797.0
2023-03-28 10:20:00,89.12,89.15,89.04,89.07,9776.0,81.581,81.6085,81.5078,81.5353,9776.0
2023-03-28 10:25:00,89.1,89.24,89.1,89.16,5216.0,81.5627,81.6909,81.5627,81.6177,5216.0
2023-03-28 10:30:00,89.14,89.15,88.93,88.97,6121.0,81.5994,81.6085,81.4071,81.4437,6121.0
2023-03-28 10:35:00,88.97,89.04,88.96,89.02,4593.0,81.4437,81.5078,81.4346,81.4895,4593.0
2023-03-28 10:40:00,89.04,89.07,88.99,89.06,9040.0,81.5078,81.5353,81.462,81.5261,9040.0
2023-03-28 10:45:00,89.09,89.2,89.08,89.14,10615.0,81.5536,81.6543,81.5444,81.5994,10615.0
2023-03-28 10:50:00,89.14,89.24,89.13,89.16,7143.0,81.5994,81.6909,81.5902,81.6177,7143.0
2023-03-28 10:55:00,89.15,89.19,89.13,89.18,4888.0,81.6085,81.6451,81.5902,81.636,4888.0
2023-03-28 11:00:00,89.17,89.32,89.16,89.31,5624.0,81.6268,81.7641,81.6177,81.755,5624.0
2023-03-28 11:05:00,89.35,89.37,89.3,89.37,54899.0,81.7916,81.8099,81.7458,81.8099,54899.0
2023-03-28 11:10:00,89.37,89.52,89.35,89.51,20354.0,81.8099,81.9472,81.7916,81.9381,20354.0
2023-03-28 11:15:00,89.51,89.6,89.5,89.59,16278.0,81.9381,82.0204,81.9289,82.0113,16278.0
2023-03-28 11:20:00,89.6,89.72,89.58,89.72,14362.0,82.0204,82.1303,82.0021,82.1303,14362.0
2023-03-28 11:25:00,89.72,89.76,89.69,89.75,7728.0,82.1303,82.1669,82.1028,82.1578,7728.0
2023-03-28 11:30:00,89.75,89.78,89.7,89.78,5517.0,82.1578,82.1852,82.112,82.1852,5517.0
2023-03-28 11:35:00,89.77,89.88,89.76,89.88,5549.0,82.1761,82.2768,82.1669,82.2768,5549.0
2023-03-28 11:40:00,89.89,89.89,89.78,89.81,23986.0,82.2859,82.2859,82.1852,82.2127,23986.0
2023-03-28 11:45:00,89.8,89.83,89.71,89.73,9430.0,82.2035,82.231,82.1211,82.1394,9430.0
2023-03-28 11:50:00,89.75,89.82,89.74,89.8,8972.0,82.1578,82.2218,82.1486,82.2035,8972.0
2023-03-28 11:55:00,89.8,89.8,89.71,89.77,15142.0,82.2035,82.2035,82.1211,82.1761,15142.0
2023-03-28 12:00:00,89.76,89.82,89.71,89.71,4775.0,82.1669,82.2218,82.1211,82.1211,4775.0
2023-03-28 12:05:00,89.7,89.7,89.6,89.64,10052.0,82.112,82.112,82.0204,82.0571,10052.0
2023-03-28 12:10:00,89.6,89.7,89.59,89.65,12861.0,82.0204,82.112,82.0113,82.0662,12861.0
2023-03-28 12:15:00,89.7,89.7,89.65,89.7,5833.0,82.112,82.112,82.0662,82.112,5833.0
2023-03-28 12:20:00,89.68,89.74,89.64,89.64,4888.0,82.0937,82.1486,82.0571,82.0571,4888.0
2023-03-28 12:25:00,89.64,89.65,89.5,89.5,4775.0,82.0571,82.0662,81.9289,81.9289,4775.0
2023-03-28 12:30:00,89.52,89.53,89.48,89.53,4472.0,81.9472,81.9564,81.9106,81.9564,4472.0
2023-03-28 12:35:00,89.53,89.61,89.53,89.61,20709.0,81.9564,82.0296,81.9564,82.0296,20709.0
2023-03-28 12:40:00,89.63,89.64,89.59,89.6,4142.0,82.0479,82.0571,82.0113,82.0204,4142.0
2023-03-28 12:45:00,89.59,89.59,89.48,89.48,2756.0,82.0113,82.0113,81.9106,81.9106,2756.0
2023-03-28 12:50:00,89.45,89.46,89.37,89.43,6521.0,81.8831,81.8923,81.8099,81.8648,6521.0
2023-03-28 12:55:00,89.44,89.44,89.26,89.27,6670.0,81.874,81.874,81.7092,81.7184,6670.0
2023-03-28 13:00:00,89.27,89.32,89.25,89.29,4588.0,81.7184,81.7641,81.7001,81.7367,4588.0
2023-03-28 13:05:00,89.28,89.29,89.2,89.22,4398.0,81.7275,81.7367,81.6543,81.6726,4398.0
2023-03-28 13:10:00,89.21,89.28,89.21,89.23,5835.0,81.6634,81.7275,81.6634,81.6817,5835.0
2023-03-28 13:15:00,89.2,89.2,89.08,89.11,2058.0,81.6543,81.6543,81.5444,81.5719,2058.0
2023-03-28 13:20:00,89.09,89.11,89.01,89.05,28287.0,81.5536,81.5719,81.4804,81.517,28287.0
2023-03-28 13:25:00,89.02,89.02,88.9,88.91,5385.0,81.4895,81.4895,81.3797,81.3888,5385.0
2023-03-28 13:30:00,88.89,88.89,88.69,88.72,12922.0,81.3705,81.3705,81.1874,81.2149,12922.0
2023-03-28 13:35:00,88.72,88.82,88.72,88.78,9115.0,81.2149,81.3064,81.2149,81.2698,9115.0
2023-03-28 13:40:00,88.78,88.78,88.69,88.77,9123.0,81.2698,81.2698,81.1874,81.2607,9123.0
2023-03-28 13:45:00,88.77,88.84,88.76,88.84,25135.0,81.2607,81.3247,81.2515,81.3247,25135.0
2023-03-28 13:50:00,88.85,88.89,88.79,88.8,55679.0,81.3339,81.3705,81.279,81.2881,55679.0
2023-03-28 13:55:00,88.78,88.81,88.67,88.69,8188.0,81.2698,81.2973,81.1691,81.1874,8188.0
2023-03-28 14:00:00,88.68,88.71,88.61,88.71,25713.0,81.1783,81.2057,81.1142,81.2057,25713.0
2023-03-28 14:05:00,88.7,88.72,88.64,88.65,8207.0,81.1966,81.2149,81.1417,81.1508,8207.0
2023-03-28 14:10:00,88.65,88.68,88.55,88.68,5646.0,81.1508,81.1783,81.0593,81.1783,5646.0
2023-03-28 14:15:00,88.68,88.7,88.6,88.67,10594.0,81.1783,81.1966,81.105,81.1691,10594.0
2023-03-28 14:20:00,88.69,88.81,88.69,88.75,52451.0,81.1874,81.2973,81.1874,81.2423,52451.0
2023-03-28 14:25:00,88.76,88.82,88.72,88.8,12934.0,81.2515,81.3064,81.2149,81.2881,12934.0
2023-03-28 14:30:00,88.79,88.88,88.76,88.83,9056.0,81.279,81.3614,81.2515,81.3156,9056.0
2023-03-28 14:35:00,88.82,88.88,88.8,88.88,7944.0,81.3064,81.3614,81.2881,81.3614,7944.0
2023-03-28 14:40:00,88.9,89.01,88.89,88.99,7375.0,81.3797,81.4804,81.3705,81.462,7375.0
2023-03-28 14:45:00,88.99,89.02,88.94,88.94,7197.0,81.462,81.4895,81.4163,81.4163,7197.0
2023-03-28 14:50:00,88.96,89.0,88.91,88.92,8366.0,81.4346,81.4712,81.3888,81.398,8366.0
2023-03-28 14:55:00,88.92,88.97,88.9,88.94,9993.0,81.398,81.4437,81.3797,81.4163,9993.0
2023-03-28 15:00:00,88.95,88.96,88.88,88.93,11831.0,81.4254,81.4346,81.3614,81.4071,11831.0
2023-03-28 15:05:00,88.9,89.0,88.9,89.0,10969.0,81.3797,81.4712,81.3797,81.4712,10969.0
2023-03-28 15:10:00,89.0,89.04,88.92,89.02,21450.0,81.4712,81.5078,81.398,81.4895,21450.0
2023-03-28 15:15:00,89.03,89.05,88.91,88.95,21622.0,81.4987,81.517,81.3888,81.4254,21622.0
2023-03-28 15:20:00,88.94,89.04,88.93,89.01,18633.0,81.4163,81.5078,81.4071,81.4804,18633.0
2023-03-28 15:25:00,89.0,89.0,88.81,88.88,19872.0,81.4712,81.4712,81.2973,81.3614,19872.0
2023-03-28 15:30:00,88.87,88.95,88.85,88.93,16631.0,81.3522,81.4254,81.3339,81.4071,16631.0
2023-03-28 15:35:00,88.95,88.98,88.86,88.93,18170.0,81.4254,81.4529,81.343,81.4071,18170.0
2023-03-28 15:40:00,88.94,88.98,88.89,88.93,15903.0,81.4163,81.4529,81.3705,81.4071,15903.0
2023-03-28 15:45:00,88.93,88.93,88.81,88.88,28105.0,81.4071,81.4071,81.2973,81.3614,28105.0
2023-03-28 15:50:00,88.89,88.96,88.74,88.83,72118.0,81.3705,81.4346,81.2332,81.3156,72118.0
2023-03-28 15:55:00,88.84,88.97,88.83,88.92,134411.0,81.3247,81.4437,81.3156,81.398,134411.0
2023-03-29 09:30:00,89.28,89.87,89.28,89.85,36201.0,81.7275,82.2676,81.7275,82.2493,36201.0
2023-03-29 09:35:00,89.9,90.0,89.8,89.91,10760.0,82.2951,82.3866,82.2035,82.3042,10760.0
2023-03-29 09:40:00,89.84,89.87,89.73,89.83,11650.0,82.2401,82.2676,82.1394,82.231,11650.0
2023-03-29 09:45:00,89.82,90.06,89.82,89.91,26108.0,82.2218,82.4415,82.2218,82.3042,26108.0
2023-03-29 09:50:00,89.94,89.97,89.84,89.84,8160.0,82.3317,82.3591,82.2401,82.2401,8160.0
2023-03-29 09:55:00,89.87,90.01,89.87,89.96,7310.0,82.2676,82.3958,82.2676,82.35,7310.0
2023-03-29 10:00:00,89.93,90.08,89.93,89.99,12275.0,82.3225,82.4598,82.3225,82.3775,12275.0
2023-03-29 10:05:00,89.99,90.01,89.82,89.82,22590.0,82.3775,82.3958,82.2218,82.2218,22590.0
2023-03-29 10:10:00,89.82,89.92,89.6,89.6,33502.0,82.2218,82.3134,82.0204,82.0204,33502.0
2023-03-29 10:15:00,89.58,89.68,89.43,89.53,25768.0,82.0021,82.0937,81.8648,81.9564,25768.0
2023-03-29 10:20:00,89.54,89.65,89.52,89.53,16169.0,81.9655,82.0662,81.9472,81.9564,16169.0
2023-03-29 10:25:00,89.53,89.69,89.52,89.69,9971.0,81.9564,82.1028,81.9472,82.1028,9971.0
2023-03-29 10:30:00,89.72,89.79,89.66,89.71,8375.0,82.1303,82.1944,82.0754,82.1211,8375.0
2023-03-29 10:35:00,89.73,89.82,89.65,89.65,20676.0,82.1394,82.2218,82.0662,82.0662,20676.0
2023-03-29 10:40:00,89.63,89.74,89.63,89.71,7837.0,82.0479,82.1486,82.0479,82.1211,7837.0
2023-03-29 10:45:00,89.71,89.81,89.7,89.77,12720.0,82.1211,82.2127,82.112,82.1761,12720.0
2023-03-29 10:50:00,89.77,89.8,89.72,89.76,12224.0,82.1761,82.2035,82.1303,82.1669,12224.0
2023-03-29 10:55:00,89.75,89.75,89.59,89.59,3766.0,82.1578,82.1578,82.0113,82.0113,3766.0
2023-03-29 11:00:00,89.59,89.59,89.49,89.55,5532.0,82.0113,82.0113,81.9197,81.9747,5532.0
2023-03-29 11:05:00,89.54,89.73,89.52,89.69,9023.0,81.9655,82.1394,81.9472,82.1028,9023.0
2023-03-29 11:10:00,89.67,89.83,89.66,89.8,35611.0,82.0845,82.231,82.0754,82.2035,35611.0
2023-03-29 11:15:00,89.81,89.93,89.81,89.87,36573.0,82.2127,82.3225,82.2127,82.2676,36573.0
2023-03-29 11:20:00,89.83,89.83,89.73,89.74,19124.0,82.231,82.231,82.1394,82.1486,19124.0
2023-03-29 11:25:00,89.73,89.76,89.57,89.59,16147.0,82.1394,82.1669,81.993,82.0113,16147.0
2023-03-29 11:30:00,89.6,89.66,89.59,89.63,10852.0,82.0204,82.0754,82.0113,82.0479,10852.0
2023-03-29 11:35:00,89.64,89.71,89.63,89.68,5365.0,82.0571,82.1211,82.0479,82.0937,5365.0
2023-03-29 11:40:00,89.66,89.74,89.65,89.73,5236.0,82.0754,82.1486,82.0662,82.1394,5236.0
2023-03-29 11:45:00,89.71,89.73,89.66,89.72,7834.0,82.1211,82.1394,82.0754,82.1303,7834.0
2023-03-29 11:50:00,89.73,89.78,89.73,89.77,42472.0,82.1394,82.1852,82.1394,82.1761,42472.0
2023-03-29 11:55:00,89.78,89.85,89.74,89.77,37194.0,82.1852,82.2493,82.1486,82.1761,37194.0
2023-03-29 12:00:00,89.77,89.79,89.73,89.76,16830.0,82.1761,82.1944,82.1394,82.1669,16830.0
2023-03-29 12:05:00,89.76,89.78,89.7,89.72,16271.0,82.1669,82.1852,82.112,82.1303,16271.0
2023-03-29 12:10:00,89.73,89.74,89.66,89.71,6621.0,82.1394,82.1486,82.0754,82.1211,6621.0
2023-03-29 12:15:00,89.72,89.74,89.66,89.73,6126.0,82.1303,82.1486,82.0754,82.1394,6126.0
2023-03-29 12:20:00,89.73,89.75,89.61,89.61,18491.0,82.1394,82.1578,82.0296,82.0296,18491.0
2023-03-29 12:25:00,89.59,89.69,89.56,89.65,7327.0,82.0113,82.1028,81.9838,82.0662,7327.0
2023-03-29 12:30:00,89.66,89.71,89.66,89.69,15446.0,82.0754,82.1211,82.0754,82.1028,15446.0
2023-03-29 12:35:00,89.69,89.71,89.65,89.69,12110.0,82.1028,82.1211,82.0662,82.1028,12110.0
2023-03-29 12:40:00,89.7,89.71,89.64,89.71,7831.0,82.112,82.1211,82.0571,82.1211,7831.0
2023-03-29 12:45:00,89.7,89.71,89.61,89.67,7704.0,82.112,82.1211,82.0296,82.0845,7704.0
2023-03-29 12:50:00,89.67,89.68,89.59,89.66,11424.0,82.0845,82.0937,82.0113,82.0754,11424.0
2023-03-29 12:55:00,89.66,89.71,89.64,89.65,89312.0,82.0754,82.1211,82.0571,82.0662,89312.0
2023-03-29 13:00:00,89.65,89.65,89.56,89.63,40853.0,82.0662,82.0662,81.9838,82.0479,40853.0
2023-03-29 13:05:00,89.63,89.69,89.58,89.69,36573.0,82.0479,82.1028,82.0021,82.1028,36573.0
2023-03-29 13:10:00,89.69,89.73,89.64,89.66,45198.0,82.1028,82.1394,82.0571,82.0754,45198.0
2023-03-29 13:15:00,89.67,89.69,89.61,89.68,28489.0,82.0845,82.1028,82.0296,82.0937,28489.0
2023-03-29 13:20:00,89.68,89.79,89.64,89.7,20287.0,82.0937,82.1944,82.0571,82.112,20287.0
2023-03-29 13:25:00,89.7,89.73,89.66,89.71,13931.0,82.112,82.1394,82.0754,82.1211,13931.0
2023-03-29 13:30:00,89.69,89.75,89.62,89.66,31899.0,82.1028,82.1578,82.0388,82.0754,31899.0
2023-03-29 13:35:00,89.64,89.64,89.48,89.57,26466.0,82.0571,82.0571,81.9106,81.993,26466.0
2023-03-29 13:40:00,89.56,89.58,89.48,89.49,16896.0,81.9838,82.0021,81.9106,81.9197,16896.0
2023-03-29 13:45:00,89.48,89.53,89.39,89.39,12684.0,81.9106,81.9564,81.8282,81.8282,12684.0
2023-03-29 13:50:00,89.38,89.38,89.29,89.31,21327.0,81.8191,81.8191,81.7367,81.755,21327.0
2023-03-29 13:55:00,89.31,89.37,89.28,89.29,10261.0,81.755,81.8099,81.7275,81.7367,10261.0
2023-03-29 14:00:00,89.3,89.37,89.21,89.26,106803.0,81.7458,81.8099,81.6634,81.7092,106803.0
2023-03-29 14:05:00,89.26,89.46,89.21,89.43,19358.0,81.7092,81.8923,81.6634,81.8648,19358.0
2023-03-29 14:10:00,89.44,89.46,89.37,89.43,24077.0,81.874,81.8923,81.8099,81.8648,24077.0
2023-03-29 14:15:00,89.43,89.53,89.43,89.45,11403.0,81.8648,81.9564,81.8648,81.8831,11403.0
2023-03-29 14:20:00,89.45,89.52,89.42,89.48,16310.0,81.8831,81.9472,81.8557,81.9106,16310.0
2023-03-29 14:25:00,89.49,89.6,89.45,89.59,30052.0,81.9197,82.0204,81.8831,82.0113,30052.0
2023-03-29 14:30:00,89.59,89.61,89.52,89.61,22413.0,82.0113,82.0296,81.9472,82.0296,22413.0
2023-03-29 14:35:00,89.62,89.67,89.59,89.63,9199.0,82.0388,82.0845,82.0113,82.0479,9199.0
2023-03-29 14:40:00,89.62,89.73,89.62,89.67,9719.0,82.0388,82.1394,82.0388,82.0845,9719.0
2023-03-29 14:45:00,89.66,89.68,89.58,89.58,16308.0,82.0754,82.0937,82.0021,82.0021,16308.0
2023-03-29 14:50:00,89.59,89.66,89.57,89.65,19948.0,82.0113,82.0754,81.993,82.0662,19948.0
2023-03-29 14:55:00,89.65,89.77,89.62,89.75,10899.0,82.0662,82.1761,82.0388,82.1578,10899.0
2023-03-29 15:00:00,89.76,89.87,89.73,89.86,26018.0,82.1669,82.2676,82.1394,82.2584,26018.0
2023-03-29 15:05:00,89.86,89.87,89.75,89.8,18599.0,82.2584,82.2676,82.1578,82.2035,18599.0
2023-03-29 15:10:00,89.81,89.85,89.75,89.78,15341.0,82.2127,82.2493,82.1578,82.1852,15341.0
2023-03-29 15:15:00,89.79,90.01,89.79,89.86,76997.0,82.1944,82.3958,82.1944,82.2584,76997.0
2023-03-29 15:20:00,89.85,90.01,89.85,89.96,31107.0,82.2493,82.3958,82.2493,82.35,31107.0
2023-03-29 15:25:00,89.97,89.99,89.92,89.94,22990.0,82.3591,82.3775,82.3134,82.3317,22990.0
2023-03-29 15:30:00,89.94,89.99,89.9,89.92,30681.0,82.3317,82.3775,82.2951,82.3134,30681.0
2023-03-29 15:35:00,89.9,89.94,89.74,89.75,34594.0,82.2951,82.3317,82.1486,82.1578,34594.0
2023-03-29 15:40:00,89.73,89.78,89.7,89.76,21794.0,82.1394,82.1852,82.112,82.1669,21794.0
2023-03-29 15:45:00,89.76,89.89,89.76,89.88,30835.0,82.1669,82.2859,82.1669,82.2768,30835.0
2023-03-29 15:50:00,89.89,90.07,89.88,89.97,104113.0,82.2859,82.4507,82.2768,82.3591,104113.0
2023-03-29 15:55:00,89.97,90.12,89.97,90.1,161069.0,82.3591,82.4965,82.3591,82.4781,161069.0
2023-03-30 09:30:00,90.43,91.03,90.37,90.82,46277.0,82.7802,83.3295,82.7253,83.1372,46277.0
2023-03-30 09:35:00,90.87,91.05,90.77,90.9,17560.0,83.183,83.3478,83.0915,83.2105,17560.0
2023-03-30 09:40:00,90.89,90.92,90.73,90.86,15679.0,83.2013,83.2288,83.0549,83.1739,15679.0
2023-03-30 09:45:00,90.85,90.85,90.69,90.79,9699.0,83.1647,83.1647,83.0182,83.1098,9699.0
2023-03-30 09:50:00,90.78,90.96,90.78,90.93,11710.0,83.1006,83.2654,83.1006,83.2379,11710.0
2023-03-30 09:55:00,90.95,91.03,90.92,90.97,16461.0,83.2562,83.3295,83.2288,83.2746,16461.0
2023-03-30 10:00:00,90.96,90.99,90.87,90.91,17834.0,83.2654,83.2929,83.183,83.2196,17834.0
2023-03-30 10:05:00,90.95,91.03,90.85,90.98,12090.0,83.2562,83.3295,83.1647,83.2837,12090.0
2023-03-30 10:10:00,90.97,91.11,90.96,91.11,24853.0,83.2746,83.4027,83.2654,83.4027,24853.0
2023-03-30 10:15:00,91.1,91.12,90.97,91.05,17314.0,83.3936,83.4119,83.2746,83.3478,17314.0
2023-03-30 10:20:00,91.05,91.07,90.86,90.86,12749.0,83.3478,83.3661,83.1739,83.1739,12749.0
2023-03-30 10:25:00,90.86,91.14,90.85,91.12,9805.0,83.1739,83.4302,83.1647,83.4119,9805.0
2023-03-30 10:30:00,91.12,91.14,91.05,91.07,10034.0,83.4119,83.4302,83.3478,83.3661,10034.0
2023-03-30 10:35:00,91.07,91.09,91.01,91.03,11252.0,83.3661,83.3844,83.3112,83.3295,11252.0
2023-03-30 10:40:00,91.02,91.13,90.98,91.01,6489.0,83.3203,83.421,83.2837,83.3112,6489.0
2023-03-30 10:45:00,91.03,91.18,91.03,91.06,5335.0,83.3295,83.4668,83.3295,83.3569,5335.0
2023-03-30 10:50:00,91.07,91.07,91.01,91.02,5751.0,83.3661,83.3661,83.3112,83.3203,5751.0
2023-03-30 10:55:00,91.01,91.01,90.84,90.86,8840.0,83.3112,83.3112,83.1555,83.1739,8840.0
2023-03-30 11:00:00,90.83,90.89,90.71,90.83,6946.0,83.1464,83.2013,83.0365,83.1464,6946.0
2023-03-30 11:05:00,90.83,90.86,90.65,90.84,8673.0,83.1464,83.1739,82.9816,83.1555,8673.0
2023-03-30 11:10:00,90.87,90.91,90.78,90.82,11161.0,83.183,83.2196,83.1006,83.1372,11161.0
2023-03-30 11:15:00,90.79,90.96,90.78,90.92,11126.0,83.1098,83.2654,83.1006,83.2288,11126.0
2023-03-30 11:20:00,90.96,91.1,90.96,91.0,13935.0,83.2654,83.3936,83.2654,83.302,13935.0
2023-03-30 11:25:00,90.99,91.0,90.96,90.96,24565.0,83.2929,83.302,83.2654,83.2654,24565.0
2023-03-30 11:30:00,90.96,90.97,90.81,90.81,3839.0,83.2654,83.2746,83.1281,83.1281,3839.0
2023-03-30 11:35:00,90.82,90.83,90.72,90.77,5319.0,83.1372,83.1464,83.0457,83.0915,5319.0
2023-03-30 11:40:00,90.75,90.81,90.69,90.77,7553.0,83.0732,83.1281,83.0182,83.0915,7553.0
2023-03-30 11:45:00,90.78,90.8,90.66,90.71,7990.0,83.1006,83.1189,82.9908,83.0365,7990.0
2023-03-30 11:50:00,90.72,90.73,90.63,90.69,8409.0,83.0457,83.0549,82.9633,83.0182,8409.0
2023-03-30 11:55:00,90.73,90.88,90.73,90.81,7932.0,83.0549,83.1922,83.0549,83.1281,7932.0
2023-03-30 12:00:00,90.8,90.91,90.76,90.87,13577.0,83.1189,83.2196,83.0823,83.183,13577.0
2023-03-30 12:05:00,90.87,90.88,90.78,90.88,6598.0,83.183,83.1922,83.1006,83.1922,6598.0
2023-03-30 12:10:00,90.86,90.92,90.84,90.85,4732.0,83.1739,83.2288,83.1555,83.1647,4732.0
2023-03-30 12:15:00,90.84,90.84,90.74,90.78,12845.0,83.1555,83.1555,83.064,83.1006,12845.0
2023-03-30 12:20:00,90.77,90.8,90.66,90.66,7156.0,83.0915,83.1189,82.9908,82.9908,7156.0
2023-03-30 12:25:00,90.66,90.71,90.62,90.62,6513.0,82.9908,83.0365,82.9542,82.9542,6513.0
2023-03-30 12:30:00,90.61,90.61,90.47,90.48,7330.0,82.945,82.945,82.8168,82.826,7330.0
2023-03-30 12:35:00,90.48,90.49,90.42,90.44,6743.0,82.826,82.8352,82.7711,82.7894,6743.0
2023-03-30 12:40:00,90.45,90.54,90.42,90.44,6954.0,82.7985,82.8809,82.7711,82.7894,6954.0
2023-03-30 12:45:00,90.43,90.47,90.39,90.45,15433.0,82.7802,82.8168,82.7436,82.7985,15433.0
2023-03-30 12:50:00,90.43,90.46,90.39,90.45,9237.0,82.7802,82.8077,82.7436,82.7985,9237.0
2023-03-30 12:55:00,90.45,90.51,90.39,90.4,13295.0,82.7985,82.8535,82.7436,82.7528,13295.0
2023-03-30 13:00:00,90.4,90.42,90.29,90.3,89960.0,82.7528,82.7711,82.6521,82.6612,89960.0
2023-03-30 13:05:00,90.29,90.33,89.13,89.53,312138.0,82.6521,82.6887,81.5902,81.9564,312138.0
2023-03-30 13:10:00,89.54,89.87,89.02,89.51,165634.0,81.9655,82.2676,81.4895,81.9381,165634.0
2023-03-30 13:15:00,89.55,89.64,88.58,89.05,234012.0,81.9747,82.0571,81.0867,81.517,234012.0
2023-03-30 13:20:00,89.08,89.51,89.07,89.45,64499.0,81.5444,81.9381,81.5353,81.8831,64499.0
2023-03-30 13:25:00,89.49,89.72,89.44,89.68,46458.0,81.9197,82.1303,81.874,82.0937,46458.0
2023-03-30 13:30:00,89.66,89.73,89.34,89.34,114624.0,82.0754,82.1394,81.7824,81.7824,114624.0
2023-03-30 13:35:00,89.36,89.89,89.22,89.82,44770.0,81.8007,82.2859,81.6726,82.2218,44770.0
2023-03-30 13:40:00,89.85,90.0,89.82,89.97,46906.0,82.2493,82.3866,82.2218,82.3591,46906.0
2023-03-30 13:45:00,89.96,90.05,89.88,89.92,24542.0,82.35,82.4324,82.2768,82.3134,24542.0
2023-03-30 13:50:00,89.92,89.99,89.82,89.92,15201.0,82.3134,82.3775,82.2218,82.3134,15201.0
2023-03-30 13:55:00,89.91,90.0,89.81,89.9,15527.0,82.3042,82.3866,82.2127,82.2951,15527.0
2023-03-30 14:00:00,89.92,90.05,89.9,90.0,14418.0,82.3134,82.4324,82.2951,82.3866,14418.0
2023-03-30 14:05:00,90.01,90.1,89.95,90.03,11790.0,82.3958,82.4781,82.3408,82.4141,11790.0
2023-03-30 14:10:00,90.04,90.05,89.92,89.95,13379.0,82.4232,82.4324,82.3134,82.3408,13379.0
2023-03-30 14:15:00,89.94,90.07,89.92,90.0,10275.0,82.3317,82.4507,82.3134,82.3866,10275.0
2023-03-30 14:20:00,89.97,90.08,89.95,90.02,19238.0,82.3591,82.4598,82.3408,82.4049,19238.0
2023-03-30 14:25:00,90.03,90.2,90.03,90.13,20328.0,82.4141,82.5697,82.4141,82.5056,20328.0
2023-03-30 14:30:00,90.15,90.37,90.14,90.37,17302.0,82.5239,82.7253,82.5148,82.7253,17302.0
2023-03-30 14:35:00,90.39,90.48,90.34,90.34,15291.0,82.7436,82.826,82.6978,82.6978,15291.0
2023-03-30 14:40:00,90.36,90.36,90.27,90.34,11535.0,82.7162,82.7162,82.6338,82.6978,11535.0
2023-03-30 14:45:00,90.36,90.37,90.27,90.29,12789.0,82.7162,82.7253,82.6338,82.6521,12789.0
2023-03-30 14:50:00,90.28,90.31,90.25,90.27,16151.0,82.6429,82.6704,82.6155,82.6338,16151.0
2023-03-30 14:55:00,90.27,90.3,90.19,90.19,10203.0,82.6338,82.6612,82.5605,82.5605,10203.0
2023-03-30 15:00:00,90.18,90.23,90.13,90.17,32419.0,82.5514,82.5972,82.5056,82.5422,32419.0
2023-03-30 15:05:00,90.18,90.19,90.03,90.03,22892.0,82.5514,82.5605,82.4141,82.4141,22892.0
2023-03-30 15:10:00,90.02,90.05,89.97,90.02,14465.0,82.4049,82.4324,82.3591,82.4049,14465.0
2023-03-30 15:15:00,90.02,90.07,89.94,90.05,23441.0,82.4049,82.4507,82.3317,82.4324,23441.0
2023-03-30 15:20:00,90.07,90.22,90.06,90.2,14468.0,82.4507,82.588,82.4415,82.5697,14468.0
2023-03-30 15:25:00,90.21,90.25,90.14,90.21,14027.0,82.5788,82.6155,82.5148,82.5788,14027.0
2023-03-30 15:30:00,90.2,90.32,90.18,90.29,19029.0,82.5697,82.6795,82.5514,82.6521,19029.0
2023-03-30 15:35:00,90.28,90.31,90.22,90.28,14637.0,82.6429,82.6704,82.588,82.6429,14637.0
2023-03-30 15:40:00,90.28,90.37,90.27,90.33,20843.0,82.6429,82.7253,82.6338,82.6887,20843.0
2023-03-30 15:45:00,90.32,90.34,90.26,90.3,38076.0,82.6795,82.6978,82.6246,82.6612,38076.0
2023-03-30 15:50:00,90.33,90.39,90.28,90.29,46608.0,82.6887,82.7436,82.6429,82.6521,46608.0
2023-03-30 15:55:00,90.3,90.49,90.27,90.43,174598.0,82.6612,82.8352,82.6338,82.7802,174598.0
2023-03-31 09:30:00,90.73,90.87,90.6,90.72,37783.0,83.0549,83.183,82.9359,83.0457,37783.0
2023-03-31 09:35:00,90.74,90.9,90.71,90.8,4643.0,83.064,83.2105,83.0365,83.1189,4643.0
2023-03-31 09:40:00,90.8,91.0,90.8,90.94,6230.0,83.1189,83.302,83.1189,83.2471,6230.0
2023-03-31 09:45:00,90.96,90.96,90.51,90.51,7711.0,83.2654,83.2654,82.8535,82.8535,7711.0
2023-03-31 09:50:00,90.53,90.69,90.31,90.68,12026.0,82.8718,83.0182,82.6704,83.0091,12026.0
2023-03-31 09:55:00,90.66,90.75,90.62,90.75,13370.0,82.9908,83.0732,82.9542,83.0732,13370.0
2023-03-31 10:00:00,90.78,90.91,90.76,90.81,9719.0,83.1006,83.2196,83.0823,83.1281,9719.0
2023-03-31 10:05:00,90.81,91.08,90.78,91.08,18820.0,83.1281,83.3752,83.1006,83.3752,18820.0
2023-03-31 10:10:00,91.08,91.13,90.99,91.12,9340.0,83.3752,83.421,83.2929,83.4119,9340.0
2023-03-31 10:15:00,91.13,91.14,91.02,91.06,38964.0,83.421,83.4302,83.3203,83.3569,38964.0
2023-03-31 10:20:00,91.04,91.06,90.83,90.91,16214.0,83.3386,83.3569,83.1464,83.2196,16214.0
2023-03-31 10:25:00,91.0,91.1,90.95,90.99,13790.0,83.302,83.3936,83.2562,83.2929,13790.0
2023-03-31 10:30:00,90.99,90.99,90.85,90.87,7832.0,83.2929,83.2929,83.1647,83.183,7832.0
2023-03-31 10:35:00,90.86,90.86,90.73,90.78,5681.0,83.1739,83.1739,83.0549,83.1006,5681.0
2023-03-31 10:40:00,90.76,90.84,90.73,90.8,5857.0,83.0823,83.1555,83.0549,83.1189,5857.0
2023-03-31 10:45:00,90.82,90.82,90.65,90.65,7310.0,83.1372,83.1372,82.9816,82.9816,7310.0
2023-03-31 10:50:00,90.66,90.71,90.61,90.65,6782.0,82.9908,83.0365,82.945,82.9816,6782.0
2023-03-31 10:55:00,90.65,90.7,90.63,90.68,8310.0,82.9816,83.0274,82.9633,83.0091,8310.0
2023-03-31 11:00:00,90.7,90.79,90.68,90.78,9590.0,83.0274,83.1098,83.0091,83.1006,9590.0
2023-03-31 11:05:00,90.82,90.9,90.8,90.9,8330.0,83.1372,83.2105,83.1189,83.2105,8330.0
2023-03-31 11:10:00,90.9,90.96,90.86,90.88,14012.0,83.2105,83.2654,83.1739,83.1922,14012.0
2023-03-31 11:15:00,90.86,90.96,90.86,90.91,8418.0,83.1739,83.2654,83.1739,83.2196,8418.0
2023-03-31 11:20:00,90.91,90.99,90.9,90.94,6987.0,83.2196,83.2929,83.2105,83.2471,6987.0
2023-03-31 11:25:00,90.93,90.93,90.69,90.71,5449.0,83.2379,83.2379,83.0182,83.0365,5449.0
2023-03-31 11:30:00,90.72,90.81,90.72,90.8,4450.0,83.0457,83.1281,83.0457,83.1189,4450.0
2023-03-31 11:35:00,90.78,90.94,90.76,90.84,39365.0,83.1006,83.2471,83.0823,83.1555,39365.0
2023-03-31 11:40:00,90.83,90.9,90.78,90.89,16339.0,83.1464,83.2105,83.1006,83.2013,16339.0
2023-03-31 11:45:00,90.89,90.95,90.83,90.95,23017.0,83.2013,83.2562,83.1464,83.2562,23017.0
2023-03-31 11:50:00,90.95,90.98,90.93,90.94,11638.0,83.2562,83.2837,83.2379,83.2471,11638.0
2023-03-31 11:55:00,90.95,90.97,90.9,90.92,5457.0,83.2562,83.2746,83.2105,83.2288,5457.0
2023-03-31 12:00:00,90.93,90.97,90.87,90.95,6118.0,83.2379,83.2746,83.183,83.2562,6118.0
2023-03-31 12:05:00,90.96,90.96,90.83,90.87,9089.0,83.2654,83.2654,83.1464,83.183,9089.0
2023-03-31 12:10:00,90.88,90.89,90.85,90.86,7778.0,83.1922,83.2013,83.1647,83.1739,7778.0
2023-03-31 12:15:00,90.84,90.87,90.82,90.86,10624.0,83.1555,83.183,83.1372,83.1739,10624.0
2023-03-31 12:20:00,90.85,90.91,90.85,90.89,4564.0,83.1647,83.2196,83.1647,83.2013,4564.0
2023-03-31 12:25:00,90.88,90.94,90.83,90.86,9506.0,83.1922,83.2471,83.1464,83.1739,9506.0
2023-03-31 12:30:00,90.85,90.88,90.79,90.81,4142.0,83.1647,83.1922,83.1098,83.1281,4142.0
2023-03-31 12:35:00,90.82,90.87,90.81,90.83,5740.0,83.1372,83.183,83.1281,83.1464,5740.0
2023-03-31 12:40:00,90.83,90.86,90.75,90.75,5685.0,83.1464,83.1739,83.0732,83.0732,5685.0
2023-03-31 12:45:00,90.74,90.74,90.65,90.66,10240.0,83.064,83.064,82.9816,82.9908,10240.0
2023-03-31 12:50:00,90.67,90.73,90.67,90.71,3544.0,82.9999,83.0549,82.9999,83.0365,3544.0
2023-03-31 12:55:00,90.71,90.81,90.71,90.76,11863.0,83.0365,83.1281,83.0365,83.0823,11863.0
2023-03-31 13:00:00,90.78,90.79,90.74,90.76,6064.0,83.1006,83.1098,83.064,83.0823,6064.0
2023-03-31 13:05:00,90.76,90.88,90.74,90.88,6493.0,83.0823,83.1922,83.064,83.1922,6493.0
2023-03-31 13:10:00,90.86,90.89,90.79,90.8,5265.0,83.1739,83.2013,83.1098,83.1189,5265.0
2023-03-31 13:15:00,90.81,90.81,90.7,90.71,7249.0,83.1281,83.1281,83.0274,83.0365,7249.0
2023-03-31 13:20:00,90.71,90.73,90.65,90.66,4652.0,83.0365,83.0549,82.9816,82.9908,4652.0
2023-03-31 13:25:00,90.66,90.67,90.6,90.61,10605.0,82.9908,82.9999,82.9359,82.945,10605.0
2023-03-31 13:30:00,90.61,90.61,90.45,90.45,8197.0,82.945,82.945,82.7985,82.7985,8197.0
2023-03-31 13:35:00,90.44,90.57,90.44,90.55,8547.0,82.7894,82.9084,82.7894,82.8901,8547.0
2023-03-31 13:40:00,90.54,90.54,90.43,90.47,4538.0,82.8809,82.8809,82.7802,82.8168,4538.0
2023-03-31 13:45:00,90.45,90.45,90.34,90.4,5620.0,82.7985,82.7985,82.6978,82.7528,5620.0
2023-03-31 13:50:00,90.39,90.45,90.38,90.44,7731.0,82.7436,82.7985,82.7345,82.7894,7731.0
2023-03-31 13:55:00,90.44,90.51,90.37,90.48,8009.0,82.7894,82.8535,82.7253,82.826,8009.0
2023-03-31 14:00:00,90.53,90.56,90.52,90.56,7660.0,82.8718,82.8992,82.8626,82.8992,7660.0
2023-03-31 14:05:00,90.55,90.6,90.51,90.56,6302.0,82.8901,82.9359,82.8535,82.8992,6302.0
2023-03-31 14:10:00,90.56,90.62,90.55,90.57,4225.0,82.8992,82.9542,82.8901,82.9084,4225.0
2023-03-31 14:15:00,90.58,90.63,90.55,90.63,7950.0,82.9175,82.9633,82.8901,82.9633,7950.0
2023-03-31 14:20:00,90.64,90.73,90.64,90.65,12215.0,82.9725,83.0549,82.9725,82.9816,12215.0
2023-03-31 14:25:00,90.64,90.7,90.61,90.68,7025.0,82.9725,83.0274,82.945,83.0091,7025.0
2023-03-31 14:30:00,90.72,90.74,90.69,90.7,10546.0,83.0457,83.064,83.0182,83.0274,10546.0
2023-03-31 14:35:00,90.7,90.72,90.64,90.67,8455.0,83.0274,83.0457,82.9725,82.9999,8455.0
2023-03-31 14:40:00,90.68,90.77,90.66,90.75,7022.0,83.0091,83.0915,82.9908,83.0732,7022.0
2023-03-31 14:45:00,90.73,90.86,90.73,90.85,9772.0,83.0549,83.1739,83.0549,83.1647,9772.0
2023-03-31 14:50:00,90.85,90.99,90.77,90.83,11862.0,83.1647,83.2929,83.0915,83.1464,11862.0
2023-03-31 14:55:00,90.86,90.86,90.66,90.73,6389.0,83.1739,83.1739,82.9908,83.0549,6389.0
2023-03-31 15:00:00,90.71,90.9,90.69,90.85,15808.0,83.0365,83.2105,83.0182,83.1647,15808.0
2023-03-31 15:05:00,90.84,90.84,90.66,90.66,7572.0,83.1555,83.1555,82.9908,82.9908,7572.0
2023-03-31 15:10:00,90.66,90.73,90.63,90.72,9415.0,82.9908,83.0549,82.9633,83.0457,9415.0
2023-03-31 15:15:00,90.7,90.84,90.67,90.82,24802.0,83.0274,83.1555,82.9999,83.1372,24802.0
2023-03-31 15:20:00,90.83,91.0,90.82,91.0,17125.0,83.1464,83.302,83.1372,83.302,17125.0
2023-03-31 15:25:00,91.01,91.08,90.9,90.93,16582.0,83.3112,83.3752,83.2105,83.2379,16582.0
2023-03-31 15:30:00,90.93,91.03,90.91,90.91,59506.0,83.2379,83.3295,83.2196,83.2196,59506.0
2023-03-31 15:35:00,90.9,90.92,90.74,90.78,21439.0,83.2105,83.2288,83.064,83.1006,21439.0
2023-03-31 15:40:00,90.79,90.92,90.79,90.85,14525.0,83.1098,83.2288,83.1098,83.1647,14525.0
2023-03-31 15:45:00,90.83,90.92,90.81,90.86,18203.0,83.1464,83.2288,83.1281,83.1739,18203.0
2023-03-31 15:50:00,90.88,90.95,90.73,90.86,74194.0,83.1922,83.2562,83.0549,83.1739,74194.0
2023-03-31 15:55:00,90.86,91.04,90.86,90.98,135256.0,83.1739,83.3386,83.1739,83.2837,135256.0
2023-04-03 09:30:00,90.83,90.83,90.24,90.33,85200.0,83.1464,83.1464,82.6063,82.6887,85200.0
2023-04-03 09:35:00,90.32,90.49,90.11,90.28,19866.0,82.6795,82.8352,82.4873,82.6429,19866.0
2023-04-03 09:40:00,90.33,90.39,90.26,90.31,20797.0,82.6887,82.7436,82.6246,82.6704,20797.0
2023-04-03 09:45:00,90.3,90.69,90.29,90.68,21425.0,82.6612,83.0182,82.6521,83.0091,21425.0
2023-04-03 09:50:00,90.71,90.95,90.71,90.92,22751.0,83.0365,83.2562,83.0365,83.2288,22751.0
2023-04-03 09:55:00,90.97,91.04,90.58,90.59,12784.0,83.2746,83.3386,82.9175,82.9267,12784.0
2023-04-03 10:00:00,90.6,91.0,90.6,90.96,15081.0,82.9359,83.302,82.9359,83.2654,15081.0
2023-04-03 10:05:00,90.98,91.4,90.98,91.36,21130.0,83.2837,83.6682,83.2837,83.6316,21130.0
2023-04-03 10:10:00,91.34,91.39,91.23,91.37,19882.0,83.6133,83.659,83.5126,83.6407,19882.0
2023-04-03 10:15:00,91.36,91.44,91.32,91.38,20233.0,83.6316,83.7048,83.5949,83.6499,20233.0
2023-04-03 10:20:00,91.4,91.42,91.28,91.36,27283.0,83.6682,83.6865,83.5583,83.6316,27283.0
2023-04-03 10:25:00,91.37,91.41,91.21,91.34,26852.0,83.6407,83.6773,83.4942,83.6133,26852.0
2023-04-03 10:30:00,91.39,91.45,91.33,91.35,9609.0,83.659,83.7139,83.6041,83.6224,9609.0
2023-04-03 10:35:00,91.4,91.46,91.32,91.45,10672.0,83.6682,83.7231,83.5949,83.7139,10672.0
2023-04-03 10:40:00,91.45,91.58,91.44,91.55,19561.0,83.7139,83.8329,83.7048,83.8055,19561.0
2023-04-03 10:45:00,91.53,91.53,91.39,91.45,14387.0,83.7872,83.7872,83.659,83.7139,14387.0
2023-04-03 10:50:00,91.44,91.49,91.27,91.28,17649.0,83.7048,83.7506,83.5492,83.5583,17649.0
2023-04-03 10:55:00,91.3,91.3,91.09,91.13,25949.0,83.5766,83.5766,83.3844,83.421,25949.0
2023-04-03 11:00:00,91.18,91.24,91.17,91.18,4183.0,83.4668,83.5217,83.4576,83.4668,4183.0
2023-04-03 11:05:00,91.19,91.19,91.03,91.17,6340.0,83.4759,83.4759,83.3295,83.4576,6340.0
2023-04-03 11:10:00,91.15,91.29,91.13,91.14,5815.0,83.4393,83.5675,83.421,83.4302,5815.0
2023-04-03 11:15:00,91.14,91.2,91.11,91.14,5720.0,83.4302,83.4851,83.4027,83.4302,5720.0
2023-04-03 11:20:00,91.13,91.14,91.06,91.09,8812.0,83.421,83.4302,83.3569,83.3844,8812.0
2023-04-03 11:25:00,91.08,91.15,91.03,91.09,5864.0,83.3752,83.4393,83.3295,83.3844,5864.0
2023-04-03 11:30:00,91.04,91.09,91.03,91.06,6477.0,83.3386,83.3844,83.3295,83.3569,6477.0
2023-04-03 11:35:00,91.06,91.2,90.99,91.19,6283.0,83.3569,83.4851,83.2929,83.4759,6283.0
2023-04-03 11:40:00,91.19,91.29,91.16,91.27,7449.0,83.4759,83.5675,83.4485,83.5492,7449.0
2023-04-03 11:45:00,91.25,91.29,91.16,91.19,9885.0,83.5309,83.5675,83.4485,83.4759,9885.0
2023-04-03 11:50:00,91.19,91.35,91.18,91.3,15902.0,83.4759,83.6224,83.4668,83.5766,15902.0
2023-04-03 11:55:00,91.3,91.37,91.24,91.34,14781.0,83.5766,83.6407,83.5217,83.6133,14781.0
2023-04-03 12:00:00,91.33,91.47,91.32,91.44,17838.0,83.6041,83.7323,83.5949,83.7048,17838.0
2023-04-03 12:05:00,91.43,91.49,91.37,91.38,13092.0,83.6956,83.7506,83.6407,83.6499,13092.0
2023-04-03 12:10:00,91.36,91.5,91.35,91.48,15273.0,83.6316,83.7597,83.6224,83.7414,15273.0
2023-04-03 12:15:00,91.49,91.58,91.47,91.57,13336.0,83.7506,83.8329,83.7323,83.8238,13336.0
2023-04-03 12:20:00,91.58,91.61,91.53,91.58,12770.0,83.8329,83.8604,83.7872,83.8329,12770.0
2023-04-03 12:25:00,91.61,91.62,91.54,91.58,8059.0,83.8604,83.8696,83.7963,83.8329,8059.0
2023-04-03 12:30:00,91.57,91.57,91.5,91.5,7442.0,83.8238,83.8238,83.7597,83.7597,7442.0
2023-04-03 12:35:00,91.49,91.52,91.42,91.47,10964.0,83.7506,83.778,83.6865,83.7323,10964.0
2023-04-03 12:40:00,91.46,91.48,91.28,91.31,11264.0,83.7231,83.7414,83.5583,83.5858,11264.0
2023-04-03 12:45:00,91.3,91.36,91.26,91.28,14179.0,83.5766,83.6316,83.54,83.5583,14179.0
2023-04-03 12:50:00,91.29,91.3,91.11,91.11,24507.0,83.5675,83.5766,83.4027,83.4027,24507.0
2023-04-03 12:55:00,91.11,91.16,91.09,91.13,14089.0,83.4027,83.4485,83.3844,83.421,14089.0
2023-04-03 13:00:00,91.14,91.14,91.06,91.11,10794.0,83.4302,83.4302,83.3569,83.4027,10794.0
2023-04-03 13:05:00,91.09,91.15,91.04,91.14,14398.0,83.3844,83.4393,83.3386,83.4302,14398.0
2023-04-03 13:10:00,91.15,91.23,91.15,91.19,14370.0,83.4393,83.5126,83.4393,83.4759,14370.0
2023-04-03 13:15:00,91.2,91.2,91.1,91.12,8947.0,83.4851,83.4851,83.3936,83.4119,8947.0
2023-04-03 13:20:00,91.09,91.1,91.03,91.04,11796.0,83.3844,83.3936,83.3295,83.3386,11796.0
2023-04-03 13:25:00,91.03,91.11,90.98,90.99,17634.0,83.3295,83.4027,83.2837,83.2929,17634.0
2023-04-03 13:30:00,90.96,91.02,90.94,90.98,17221.0,83.2654,83.3203,83.2471,83.2837,17221.0
2023-04-03 13:35:00,90.97,91.05,90.93,91.03,9279.0,83.2746,83.3478,83.2379,83.3295,9279.0
2023-04-03 13:40:00,91.02,91.05,90.97,91.03,8391.0,83.3203,83.3478,83.2746,83.3295,8391.0
2023-04-03 13:45:00,91.02,91.04,90.97,90.97,8796.0,83.3203,83.3386,83.2746,83.2746,8796.0
2023-04-03 13:50:00,90.98,91.03,90.92,90.96,8685.0,83.2837,83.3295,83.2288,83.2654,8685.0
2023-04-03 13:55:00,90.97,91.04,90.95,91.0,6448.0,83.2746,83.3386,83.2562,83.302,6448.0
2023-04-03 14:00:00,91.01,91.02,90.92,91.01,8221.0,83.3112,83.3203,83.2288,83.3112,8221.0
2023-04-03 14:05:00,91.02,91.04,90.98,91.03,9398.0,83.3203,83.3386,83.2837,83.3295,9398.0
2023-04-03 14:10:00,91.02,91.24,91.01,91.23,10839.0,83.3203,83.5217,83.3112,83.5126,10839.0
2023-04-03 14:15:00,91.23,91.28,91.19,91.23,9427.0,83.5126,83.5583,83.4759,83.5126,9427.0
2023-04-03 14:20:00,91.23,91.34,91.22,91.32,7312.0,83.5126,83.6133,83.5034,83.5949,7312.0
2023-04-03 14:25:00,91.33,91.37,91.25,91.25,10522.0,83.6041,83.6407,83.5309,83.5309,10522.0
2023-04-03 14:30:00,91.23,91.35,91.17,91.35,11399.0,83.5126,83.6224,83.4576,83.6224,11399.0
2023-04-03 14:35:00,91.36,91.39,91.25,91.25,22960.0,83.6316,83.659,83.5309,83.5309,22960.0
2023-04-03 14:40:00,91.26,91.27,91.15,91.2,7922.0,83.54,83.5492,83.4393,83.4851,7922.0
2023-04-03 14:45:00,91.2,91.2,91.08,91.08,11672.0,83.4851,83.4851,83.3752,83.3752,11672.0
2023-04-03 14:50:00,91.09,91.22,91.09,91.2,18942.0,83.3844,83.5034,83.3844,83.4851,18942.0
2023-04-03 14:55:00,91.21,91.21,91.08,91.08,19757.0,83.4942,83.4942,83.3752,83.3752,19757.0
2023-04-03 15:00:00,91.08,91.24,91.08,91.22,16198.0,83.3752,83.5217,83.3752,83.5034,16198.0
2023-04-03 15:05:00,91.22,91.22,90.98,90.99,18923.0,83.5034,83.5034,83.2837,83.2929,18923.0
2023-04-03 15:10:00,90.99,91.04,90.93,90.94,42698.0,83.2929,83.3386,83.2379,83.2471,42698.0
2023-04-03 15:15:00,90.96,91.04,90.94,90.95,28869.0,83.2654,83.3386,83.2471,83.2562,28869.0
2023-04-03 15:20:00,90.94,90.98,90.91,90.91,20834.0,83.2471,83.2837,83.2196,83.2196,20834.0
2023-04-03 15:25:00,90.93,91.09,90.91,91.08,24145.0,83.2379,83.3844,83.2196,83.3752,24145.0
2023-04-03 15:30:00,91.08,91.14,91.04,91.06,27330.0,83.3752,83.4302,83.3386,83.3569,27330.0
2023-04-03 15:35:00,91.07,91.24,91.07,91.12,24867.0,83.3661,83.5217,83.3661,83.4119,24867.0
2023-04-03 15:40:00,91.13,91.21,91.13,91.15,26065.0,83.421,83.4942,83.421,83.4393,26065.0
2023-04-03 15:45:00,91.15,91.15,90.99,91.05,46629.0,83.4393,83.4393,83.2929,83.3478,46629.0
2023-04-03 15:50:00,91.04,91.04,90.79,90.9,96653.0,83.3386,83.3386,83.1098,83.2105,96653.0
2023-04-03 15:55:00,90.91,90.91,90.81,90.88,131400.0,83.2196,83.2196,83.1281,83.1922,131400.0
2023-04-04 09:30:00,90.76,91.08,90.68,90.98,67743.0,83.0823,83.3752,83.0091,83.2837,67743.0
2023-04-04 09:35:00,90.98,91.01,90.66,90.83,26943.0,83.2837,83.3112,82.9908,83.1464,26943.0
2023-04-04 09:40:00,90.86,90.94,90.7,90.76,16841.0,83.1739,83.2471,83.0274,83.0823,16841.0
2023-04-04 09:45:00,90.77,90.85,90.5,90.57,30751.0,83.0915,83.1647,82.8443,82.9084,30751.0
2023-04-04 09:50:00,90.58,90.82,90.53,90.53,19716.0,82.9175,83.1372,82.8718,82.8718,19716.0
2023-04-04 09:55:00,90.52,90.6,90.4,90.45,41190.0,82.8626,82.9359,82.7528,82.7985,41190.0
2023-04-04 10:00:00,90.54,90.72,90.54,90.67,18237.0,82.8809,83.0457,82.8809,82.9999,18237.0
2023-04-04 10:05:00,90.67,90.88,90.62,90.86,20504.0,82.9999,83.1922,82.9542,83.1739,20504.0
2023-04-04 10:10:00,90.87,90.99,90.82,90.99,10588.0,83.183,83.2929,83.1372,83.2929,10588.0
2023-04-04 10:15:00,90.98,91.26,90.98,91.23,13525.0,83.2837,83.54,83.2837,83.5126,13525.0
2023-04-04 10:20:00,91.22,91.22,90.79,90.86,33323.0,83.5034,83.5034,83.1098,83.1739,33323.0
2023-04-04 10:25:00,90.84,90.98,90.73,90.77,26469.0,83.1555,83.2837,83.0549,83.0915,26469.0
2023-04-04 10:30:00,90.77,91.04,90.67,91.03,46690.0,83.0915,83.3386,82.9999,83.3295,46690.0
2023-04-04 10:35:00,91.04,91.11,90.99,91.04,9735.0,83.3386,83.4027,83.2929,83.3386,9735.0
2023-04-04 10:40:00,91.04,91.05,90.8,90.84,84620.0,83.3386,83.3478,83.1189,83.1555,84620.0
2023-04-04 10:45:00,90.83,90.92,90.77,90.91,13033.0,83.1464,83.2288,83.0915,83.2196,13033.0
2023-04-04 10:50:00,90.91,91.01,90.8,90.99,61843.0,83.2196,83.3112,83.1189,83.2929,61843.0
2023-04-04 10:55:00,90.95,91.04,90.78,90.83,18816.0,83.2562,83.3386,83.1006,83.1464,18816.0
2023-04-04 11:00:00,90.82,90.82,90.59,90.64,26057.0,83.1372,83.1372,82.9267,82.9725,26057.0
2023-04-04 11:05:00,90.63,90.73,90.53,90.73,16507.0,82.9633,83.0549,82.8718,83.0549,16507.0
2023-04-04 11:10:00,90.75,91.05,90.73,91.04,19515.0,83.0732,83.3478,83.0549,83.3386,19515.0
2023-04-04 11:15:00,91.05,91.05,90.83,90.92,38944.0,83.3478,83.3478,83.1464,83.2288,38944.0
2023-04-04 11:20:00,90.95,91.04,90.92,91.03,19037.0,83.2562,83.3386,83.2288,83.3295,19037.0
2023-04-04 11:25:00,91.04,91.05,90.84,90.95,29170.0,83.3386,83.3478,83.1555,83.2562,29170.0
2023-04-04 11:30:00,90.95,90.95,90.81,90.82,14486.0,83.2562,83.2562,83.1281,83.1372,14486.0
2023-04-04 11:35:00,90.8,91.07,90.77,91.03,24851.0,83.1189,83.3661,83.0915,83.3295,24851.0
2023-04-04 11:40:00,91.03,91.2,91.03,91.19,17788.0,83.3295,83.4851,83.3295,83.4759,17788.0
2023-04-04 11:45:00,91.22,91.3,91.19,91.28,16383.0,83.5034,83.5766,83.4759,83.5583,16383.0
2023-04-04 11:50:00,91.26,91.3,91.2,91.23,23028.0,83.54,83.5766,83.4851,83.5126,23028.0
2023-04-04 11:55:00,91.25,91.26,91.08,91.09,30850.0,83.5309,83.54,83.3752,83.3844,30850.0
2023-04-04 12:00:00,91.09,91.11,91.03,91.09,18493.0,83.3844,83.4027,83.3295,83.3844,18493.0
2023-04-04 12:05:00,91.09,91.23,91.07,91.23,18703.0,83.3844,83.5126,83.3661,83.5126,18703.0
2023-04-04 12:10:00,91.25,91.31,90.99,91.0,21447.0,83.5309,83.5858,83.2929,83.302,21447.0
2023-04-04 12:15:00,91.0,91.05,90.95,91.02,38372.0,83.302,83.3478,83.2562,83.3203,38372.0
2023-04-04 12:20:00,90.99,91.06,90.97,91.0,4800.0,83.2929,83.3569,83.2746,83.302,4800.0
2023-04-04 12:25:00,91.01,91.05,90.93,90.99,8507.0,83.3112,83.3478,83.2379,83.2929,8507.0
2023-04-04 12:30:00,91.01,91.01,90.93,90.94,21720.0,83.3112,83.3112,83.2379,83.2471,21720.0
2023-04-04 12:35:00,90.94,90.98,90.87,90.94,10856.0,83.2471,83.2837,83.183,83.2471,10856.0
2023-04-04 12:40:00,90.95,91.07,90.95,91.02,25717.0,83.2562,83.3661,83.2562,83.3203,25717.0
2023-04-04 12:45:00,91.06,91.07,90.96,91.01,17042.0,83.3569,83.3661,83.2654,83.3112,17042.0
2023-04-04 12:50:00,91.04,91.04,90.91,90.92,10629.0,83.3386,83.3386,83.2196,83.2288,10629.0
2023-04-04 12:55:00,90.91,91.04,90.91,90.94,8323.0,83.2196,83.3386,83.2196,83.2471,8323.0
2023-04-04 13:00:00,90.92,90.98,90.9,90.98,15090.0,83.2288,83.2837,83.2105,83.2837,15090.0
2023-04-04 13:05:00,90.98,91.04,90.9,90.95,25117.0,83.2837,83.3386,83.2105,83.2562,25117.0
2023-04-04 13:10:00,90.93,91.05,90.92,91.02,15664.0,83.2379,83.3478,83.2288,83.3203,15664.0
2023-04-04 13:15:00,91.03,91.1,91.0,91.03,11494.0,83.3295,83.3936,83.302,83.3295,11494.0
2023-04-04 13:20:00,91.02,91.02,90.94,90.99,13655.0,83.3203,83.3203,83.2471,83.2929,13655.0
2023-04-04 13:25:00,90.98,91.0,90.91,90.99,5986.0,83.2837,83.302,83.2196,83.2929,5986.0
2023-04-04 13:30:00,90.98,91.0,90.92,90.97,20671.0,83.2837,83.302,83.2288,83.2746,20671.0
2023-04-04 13:35:00,90.97,91.06,90.9,91.04,18896.0,83.2746,83.3569,83.2105,83.3386,18896.0
2023-04-04 13:40:00,91.04,91.04,90.95,91.02,19497.0,83.3386,83.3386,83.2562,83.3203,19497.0
2023-04-04 13:45:00,91.01,91.07,90.95,91.05,12992.0,83.3112,83.3661,83.2562,83.3478,12992.0
2023-04-04 13:50:00,91.05,91.11,91.02,91.03,35012.0,83.3478,83.4027,83.3203,83.3295,35012.0
2023-04-04 13:55:00,91.04,91.15,91.03,91.15,10039.0,83.3386,83.4393,83.3295,83.4393,10039.0
2023-04-04 14:00:00,91.12,91.34,91.1,91.33,38473.0,83.4119,83.6133,83.3936,83.6041,38473.0
2023-04-04 14:05:00,91.33,91.33,91.12,91.13,6306.0,83.6041,83.6041,83.4119,83.421,6306.0
2023-04-04 14:10:00,91.14,91.14,90.84,90.84,24284.0,83.4302,83.4302,83.1555,83.1555,24284.0
2023-04-04 14:15:00,90.85,90.85,90.58,90.6,39884.0,83.1647,83.1647,82.9175,82.9359,39884.0
2023-04-04 14:20:00,90.61,90.9,90.6,90.89,21549.0,82.945,83.2105,82.9359,83.2013,21549.0
2023-04-04 14:25:00,90.88,90.9,90.8,90.82,22678.0,83.1922,83.2105,83.1189,83.1372,22678.0
2023-04-04 14:30:00,90.82,90.83,90.66,90.67,11899.0,83.1372,83.1464,82.9908,82.9999,11899.0
2023-04-04 14:35:00,90.69,90.77,90.61,90.75,12859.0,83.0182,83.0915,82.945,83.0732,12859.0
2023-04-04 14:40:00,90.76,90.92,90.73,90.92,11938.0,83.0823,83.2288,83.0549,83.2288,11938.0
2023-04-04 14:45:00,90.93,90.95,90.83,90.84,14134.0,83.2379,83.2562,83.1464,83.1555,14134.0
2023-04-04 14:50:00,90.86,90.98,90.85,90.97,6788.0,83.1739,83.2837,83.1647,83.2746,6788.0
2023-04-04 14:55:00,90.97,91.15,90.89,91.1,47017.0,83.2746,83.4393,83.2013,83.3936,47017.0
2023-04-04 15:00:00,91.09,91.28,91.08,91.23,24277.0,83.3844,83.5583,83.3752,83.5126,24277.0
2023-04-04 15:05:00,91.23,91.28,91.22,91.23,14182.0,83.5126,83.5583,83.5034,83.5126,14182.0
2023-04-04 15:10:00,91.22,91.24,91.08,91.12,22035.0,83.5034,83.5217,83.3752,83.4119,22035.0
2023-04-04 15:15:00,91.13,91.23,91.05,91.18,40833.0,83.421,83.5126,83.3478,83.4668,40833.0
2023-04-04 15:20:00,91.2,91.27,91.02,91.03,37348.0,83.4851,83.5492,83.3203,83.3295,37348.0
2023-04-04 15:25:00,91.02,91.1,90.95,91.0,50452.0,83.3203,83.3936,83.2562,83.302,50452.0
2023-04-04 15:30:00,91.01,91.09,90.94,90.98,36758.0,83.3112,83.3844,83.2471,83.2837,36758.0
2023-04-04 15:35:00,90.97,91.04,90.88,90.99,19932.0,83.2746,83.3386,83.1922,83.2929,19932.0
2023-04-04 15:40:00,90.99,91.1,90.97,91.05,28060.0,83.2929,83.3936,83.2746,83.3478,28060.0
2023-04-04 15:45:00,91.05,91.19,90.96,91.02,92375.0,83.3478,83.4759,83.2654,83.3203,92375.0
2023-04-04 15:50:00,91.03,91.12,90.96,91.02,90092.0,83.3295,83.4119,83.2654,83.3203,90092.0
2023-04-04 15:55:00,91.03,91.17,91.02,91.17,144773.0,83.3295,83.4576,83.3203,83.4576,144773.0
2023-04-05 09:30:00,91.78,92.53,91.74,92.48,76542.0,84.016,84.7026,83.9794,84.6568,76542.0
2023-04-05 09:35:00,92.49,93.34,92.49,93.14,53393.0,84.666,85.4441,84.666,85.261,53393.0
2023-04-05 09:40:00,93.14,93.64,93.12,93.64,64369.0,85.261,85.7187,85.2427,85.7187,64369.0
2023-04-05 09:45:00,93.66,93.74,93.23,93.43,57072.0,85.737,85.8102,85.3434,85.5265,57072.0
2023-04-05 09:50:00,93.39,93.4,93.22,93.4,31133.0,85.4898,85.499,85.3342,85.499,31133.0
2023-04-05 09:55:00,93.39,93.53,93.29,93.43,36145.0,85.4898,85.618,85.3983,85.5265,36145.0
2023-04-05 10:00:00,93.45,93.57,93.26,93.48,40739.0,85.5448,85.6546,85.3708,85.5722,40739.0
2023-04-05 10:05:00,93.5,93.65,93.38,93.57,59012.0,85.5905,85.7278,85.4807,85.6546,59012.0
2023-04-05 10:10:00,93.54,93.59,93.27,93.49,28769.0,85.6271,85.6729,85.38,85.5814,28769.0
2023-04-05 10:15:00,93.47,93.68,93.38,93.63,27807.0,85.5631,85.7553,85.4807,85.7095,27807.0
2023-04-05 10:20:00,93.61,93.61,93.46,93.6,38005.0,85.6912,85.6912,85.5539,85.6821,38005.0
2023-04-05 10:25:00,93.61,93.73,93.58,93.69,23526.0,85.6912,85.8011,85.6638,85.7645,23526.0
2023-04-05 10:30:00,93.7,93.9,93.63,93.86,32694.0,85.7736,85.9567,85.7095,85.9201,32694.0
2023-04-05 10:35:00,93.88,93.88,93.61,93.75,15581.0,85.9384,85.9384,85.6912,85.8194,15581.0
2023-04-05 10:40:00,93.76,93.99,93.76,93.97,31553.0,85.8285,86.0391,85.8285,86.0208,31553.0
2023-04-05 10:45:00,93.98,94.13,93.96,94.08,35391.0,86.0299,86.1672,86.0116,86.1215,35391.0
2023-04-05 10:50:00,94.08,94.26,93.9,93.9,32736.0,86.1215,86.2862,85.9567,85.9567,32736.0
2023-04-05 10:55:00,93.89,93.92,93.8,93.89,24147.0,85.9475,85.975,85.8652,85.9475,24147.0
2023-04-05 11:00:00,93.9,94.01,93.84,93.91,59246.0,85.9567,86.0574,85.9018,85.9658,59246.0
2023-04-05 11:05:00,93.9,93.95,93.61,93.62,31844.0,85.9567,86.0025,85.6912,85.7004,31844.0
2023-04-05 11:10:00,93.63,93.81,93.55,93.72,98067.0,85.7095,85.8743,85.6363,85.7919,98067.0
2023-04-05 11:15:00,93.75,93.85,93.71,93.83,14477.0,85.8194,85.9109,85.7828,85.8926,14477.0
2023-04-05 11:20:00,93.84,94.06,93.8,94.0,25897.0,85.9018,86.1032,85.8652,86.0482,25897.0
2023-04-05 11:25:00,93.99,94.18,93.89,94.16,29939.0,86.0391,86.213,85.9475,86.1947,29939.0
2023-04-05 11:30:00,94.16,94.21,93.93,94.21,41302.0,86.1947,86.2405,85.9842,86.2405,41302.0
2023-04-05 11:35:00,94.24,94.43,94.23,94.41,24303.0,86.2679,86.4419,86.2588,86.4236,24303.0
2023-04-05 11:40:00,94.39,94.59,94.38,94.59,26358.0,86.4052,86.5883,86.3961,86.5883,26358.0
2023-04-05 11:45:00,94.59,94.59,94.3,94.3,33255.0,86.5883,86.5883,86.3229,86.3229,33255.0
2023-04-05 11:50:00,94.31,94.34,94.09,94.26,34045.0,86.332,86.3595,86.1306,86.2862,34045.0
2023-04-05 11:55:00,94.26,94.33,94.2,94.27,28585.0,86.2862,86.3503,86.2313,86.2954,28585.0
2023-04-05 12:00:00,94.32,94.38,94.18,94.33,33605.0,86.3412,86.3961,86.213,86.3503,33605.0
2023-04-05 12:05:00,94.31,94.36,94.27,94.29,41791.0,86.332,86.3778,86.2954,86.3137,41791.0
2023-04-05 12:10:00,94.28,94.28,94.18,94.19,17471.0,86.3045,86.3045,86.213,86.2222,17471.0
2023-04-05 12:15:00,94.18,94.21,94.06,94.13,14003.0,86.213,86.2405,86.1032,86.1672,14003.0
2023-04-05 12:20:00,94.13,94.15,94.05,94.13,11279.0,86.1672,86.1855,86.094,86.1672,11279.0
2023-04-05 12:25:00,94.14,94.21,94.06,94.16,14773.0,86.1764,86.2405,86.1032,86.1947,14773.0
2023-04-05 12:30:00,94.16,94.2,94.13,94.2,12760.0,86.1947,86.2313,86.1672,86.2313,12760.0
2023-04-05 12:35:00,94.21,94.25,94.14,94.2,10947.0,86.2405,86.2771,86.1764,86.2313,10947.0
2023-04-05 12:40:00,94.19,94.3,94.14,94.29,18552.0,86.2222,86.3229,86.1764,86.3137,18552.0
2023-04-05 12:45:00,94.29,94.36,94.27,94.34,35528.0,86.3137,86.3778,86.2954,86.3595,35528.0
2023-04-05 12:50:00,94.34,94.55,94.32,94.52,27700.0,86.3595,86.5517,86.3412,86.5242,27700.0
2023-04-05 12:55:00,94.52,94.55,94.42,94.5,14669.0,86.5242,86.5517,86.4327,86.5059,14669.0
2023-04-05 13:00:00,94.5,94.51,94.27,94.28,22862.0,86.5059,86.5151,86.2954,86.3045,22862.0
2023-04-05 13:05:00,94.3,94.45,94.3,94.42,18201.0,86.3229,86.4602,86.3229,86.4327,18201.0
2023-04-05 13:10:00,94.42,94.57,94.42,94.46,17249.0,86.4327,86.57,86.4327,86.4693,17249.0
2023-04-05 13:15:00,94.46,94.53,94.4,94.41,15220.0,86.4693,86.5334,86.4144,86.4236,15220.0
2023-04-05 13:20:00,94.41,94.58,94.4,94.58,12087.0,86.4236,86.5792,86.4144,86.5792,12087.0
2023-04-05 13:25:00,94.6,94.67,94.54,94.64,14179.0,86.5975,86.6616,86.5426,86.6341,14179.0
2023-04-05 13:30:00,94.65,94.7,94.61,94.66,16939.0,86.6432,86.689,86.6066,86.6524,16939.0
2023-04-05 13:35:00,94.66,94.7,94.6,94.65,14381.0,86.6524,86.689,86.5975,86.6432,14381.0
2023-04-05 13:40:00,94.67,94.67,94.59,94.59,20268.0,86.6616,86.6616,86.5883,86.5883,20268.0
2023-04-05 13:45:00,94.59,94.72,94.59,94.71,12987.0,86.5883,86.7073,86.5883,86.6982,12987.0
2023-04-05 13:50:00,94.72,94.81,94.72,94.73,19164.0,86.7073,86.7897,86.7073,86.7165,19164.0
2023-04-05 13:55:00,94.73,94.83,94.72,94.81,18473.0,86.7165,86.808,86.7073,86.7897,18473.0
2023-04-05 14:00:00,94.83,94.91,94.78,94.81,20262.0,86.808,86.8813,86.7623,86.7897,20262.0
2023-04-05 14:05:00,94.8,94.83,94.6,94.6,13580.0,86.7806,86.808,86.5975,86.5975,13580.0
2023-04-05 14:10:00,94.63,94.71,94.54,94.66,22474.0,86.6249,86.6982,86.5426,86.6524,22474.0
2023-04-05 14:15:00,94.66,94.66,94.53,94.62,21159.0,86.6524,86.6524,86.5334,86.6158,21159.0
2023-04-05 14:20:00,94.63,94.63,94.49,94.5,12831.0,86.6249,86.6249,86.4968,86.5059,12831.0
2023-04-05 14:25:00,94.51,94.55,94.45,94.54,19339.0,86.5151,86.5517,86.4602,86.5426,19339.0
2023-04-05 14:30:00,94.53,94.59,94.48,94.58,12891.0,86.5334,86.5883,86.4876,86.5792,12891.0
2023-04-05 14:35:00,94.57,94.73,94.53,94.67,12608.0,86.57,86.7165,86.5334,86.6616,12608.0
2023-04-05 14:40:00,94.68,94.79,94.61,94.79,12999.0,86.6707,86.7714,86.6066,86.7714,12999.0
2023-04-05 14:45:00,94.79,94.84,94.77,94.79,16483.0,86.7714,86.8172,86.7531,86.7714,16483.0
2023-04-05 14:50:00,94.79,94.82,94.73,94.76,25883.0,86.7714,86.7989,86.7165,86.7439,25883.0
2023-04-05 14:55:00,94.78,94.81,94.74,94.79,16004.0,86.7623,86.7897,86.7256,86.7714,16004.0
2023-04-05 15:00:00,94.79,94.84,94.73,94.83,15642.0,86.7714,86.8172,86.7165,86.808,15642.0
2023-04-05 15:05:00,94.82,94.82,94.66,94.71,12284.0,86.7989,86.7989,86.6524,86.6982,12284.0
2023-04-05 15:10:00,94.73,94.73,94.61,94.64,17768.0,86.7165,86.7165,86.6066,86.6341,17768.0
2023-04-05 15:15:00,94.64,94.77,94.64,94.65,25312.0,86.6341,86.7531,86.6341,86.6432,25312.0
2023-04-05 15:20:00,94.65,94.88,94.64,94.84,20401.0,86.6432,86.8538,86.6341,86.8172,20401.0
2023-04-05 15:25:00,94.83,94.83,94.73,94.75,25207.0,86.808,86.808,86.7165,86.7348,25207.0
2023-04-05 15:30:00,94.75,94.81,94.64,94.66,38876.0,86.7348,86.7897,86.6341,86.6524,38876.0
2023-04-05 15:35:00,94.66,94.71,94.51,94.69,35791.0,86.6524,86.6982,86.5151,86.6799,35791.0
2023-04-05 15:40:00,94.69,94.72,94.57,94.58,38926.0,86.6799,86.7073,86.57,86.5792,38926.0
2023-04-05 15:45:00,94.57,94.69,94.56,94.57,39571.0,86.57,86.6799,86.5609,86.57,39571.0
2023-04-05 15:50:00,94.6,94.63,94.52,94.57,61268.0,86.5975,86.6249,86.5242,86.57,61268.0
2023-04-05 15:55:00,94.56,94.57,94.47,94.54,129588.0,86.5609,86.57,86.4785,86.5426,129588.0
2023-04-06 09:30:00,95.19,95.78,95.15,95.77,79244.0,87.1376,87.6777,87.101,87.6685,79244.0
2023-04-06 09:35:00,95.79,96.03,95.52,95.67,49949.0,87.6868,87.9065,87.4397,87.577,49949.0
2023-04-06 09:40:00,95.7,96.05,95.65,95.94,53861.0,87.6044,87.9248,87.5587,87.8241,53861.0
2023-04-06 09:45:00,95.94,96.03,95.65,95.83,49703.0,87.8241,87.9065,87.5587,87.7234,49703.0
2023-04-06 09:50:00,95.84,95.86,95.63,95.69,33953.0,87.7326,87.7509,87.5403,87.5953,33953.0
2023-04-06 09:55:00,95.69,95.84,95.59,95.66,69893.0,87.5953,87.7326,87.5037,87.5678,69893.0
2023-04-06 10:00:00,95.66,95.66,95.18,95.28,30511.0,87.5678,87.5678,87.1284,87.22,30511.0
2023-04-06 10:05:00,95.29,95.33,94.87,95.3,44064.0,87.2291,87.2657,86.8446,87.2383,44064.0
2023-04-06 10:10:00,95.31,95.34,95.11,95.17,25339.0,87.2474,87.2749,87.0643,87.1193,25339.0
2023-04-06 10:15:00,95.17,95.25,95.07,95.23,25658.0,87.1193,87.1925,87.0277,87.1742,25658.0
2023-04-06 10:20:00,95.21,95.31,95.11,95.11,7087.0,87.1559,87.2474,87.0643,87.0643,7087.0
2023-04-06 10:25:00,95.14,95.21,94.88,95.01,29752.0,87.0918,87.1559,86.8538,86.9728,29752.0
2023-04-06 10:30:00,95.03,95.33,95.01,95.23,11283.0,86.9911,87.2657,86.9728,87.1742,11283.0
2023-04-06 10:35:00,95.25,95.28,95.12,95.25,10566.0,87.1925,87.22,87.0735,87.1925,10566.0
2023-04-06 10:40:00,95.29,95.32,95.2,95.26,7351.0,87.2291,87.2566,87.1467,87.2016,7351.0
2023-04-06 10:45:00,95.2,95.2,95.01,95.08,17180.0,87.1467,87.1467,86.9728,87.0369,17180.0
2023-04-06 10:50:00,95.08,95.09,94.76,94.77,14129.0,87.0369,87.046,86.7439,86.7531,14129.0
2023-04-06 10:55:00,94.75,94.81,94.65,94.75,13930.0,86.7348,86.7897,86.6432,86.7348,13930.0
2023-04-06 11:00:00,94.75,94.75,94.52,94.63,10273.0,86.7348,86.7348,86.5242,86.6249,10273.0
2023-04-06 11:05:00,94.6,94.63,94.51,94.52,12852.0,86.5975,86.6249,86.5151,86.5242,12852.0
2023-04-06 11:10:00,94.5,94.5,94.3,94.37,16499.0,86.5059,86.5059,86.3229,86.3869,16499.0
2023-04-06 11:15:00,94.41,94.58,94.41,94.53,13517.0,86.4236,86.5792,86.4236,86.5334,13517.0
2023-04-06 11:20:00,94.54,94.62,94.5,94.54,9507.0,86.5426,86.6158,86.5059,86.5426,9507.0
2023-04-06 11:25:00,94.55,94.61,94.51,94.59,15094.0,86.5517,86.6066,86.5151,86.5883,15094.0
2023-04-06 11:30:00,94.59,94.8,94.59,94.76,15019.0,86.5883,86.7806,86.5883,86.7439,15019.0
2023-04-06 11:35:00,94.75,94.75,94.53,94.55,10143.0,86.7348,86.7348,86.5334,86.5517,10143.0
2023-04-06 11:40:00,94.57,94.6,94.5,94.54,5128.0,86.57,86.5975,86.5059,86.5426,5128.0
2023-04-06 11:45:00,94.54,94.64,94.49,94.5,8821.0,86.5426,86.6341,86.4968,86.5059,8821.0
2023-04-06 11:50:00,94.49,94.62,94.49,94.61,7897.0,86.4968,86.6158,86.4968,86.6066,7897.0
2023-04-06 11:55:00,94.62,94.65,94.6,94.65,8794.0,86.6158,86.6432,86.5975,86.6432,8794.0
2023-04-06 12:00:00,94.68,94.74,94.45,94.46,14278.0,86.6707,86.7256,86.4602,86.4693,14278.0
2023-04-06 12:05:00,94.47,94.6,94.42,94.56,10975.0,86.4785,86.5975,86.4327,86.5609,10975.0
2023-04-06 12:10:00,94.57,94.62,94.52,94.52,25736.0,86.57,86.6158,86.5242,86.5242,25736.0
2023-04-06 12:15:00,94.54,94.62,94.53,94.58,10705.0,86.5426,86.6158,86.5334,86.5792,10705.0
2023-04-06 12:20:00,94.55,94.58,94.5,94.52,15521.0,86.5517,86.5792,86.5059,86.5242,15521.0
2023-04-06 12:25:00,94.52,94.52,94.45,94.48,8170.0,86.5242,86.5242,86.4602,86.4876,8170.0
2023-04-06 12:30:00,94.49,94.55,94.45,94.5,15265.0,86.4968,86.5517,86.4602,86.5059,15265.0
2023-04-06 12:35:00,94.49,94.56,94.48,94.55,6019.0,86.4968,86.5609,86.4876,86.5517,6019.0
2023-04-06 12:40:00,94.55,94.62,94.52,94.6,6808.0,86.5517,86.6158,86.5242,86.5975,6808.0
2023-04-06 12:45:00,94.62,94.69,94.61,94.69,7074.0,86.6158,86.6799,86.6066,86.6799,7074.0
2023-04-06 12:50:00,94.65,94.8,94.62,94.79,6738.0,86.6432,86.7806,86.6158,86.7714,6738.0
2023-04-06 12:55:00,94.78,94.87,94.78,94.87,4556.0,86.7623,86.8446,86.7623,86.8446,4556.0
2023-04-06 13:00:00,94.87,94.95,94.78,94.78,10378.0,86.8446,86.9179,86.7623,86.7623,10378.0
2023-04-06 13:05:00,94.76,94.76,94.62,94.64,9489.0,86.7439,86.7439,86.6158,86.6341,9489.0
2023-04-06 13:10:00,94.64,94.71,94.64,94.68,5851.0,86.6341,86.6982,86.6341,86.6707,5851.0
2023-04-06 13:15:00,94.67,94.68,94.55,94.56,15460.0,86.6616,86.6707,86.5517,86.5609,15460.0
2023-04-06 13:20:00,94.55,94.55,94.48,94.53,6508.0,86.5517,86.5517,86.4876,86.5334,6508.0
2023-04-06 13:25:00,94.51,94.55,94.48,94.52,7052.0,86.5151,86.5517,86.4876,86.5242,7052.0
2023-04-06 13:30:00,94.53,94.57,94.45,94.46,6209.0,86.5334,86.57,86.4602,86.4693,6209.0
2023-04-06 13:35:00,94.47,94.5,94.28,94.31,11368.0,86.4785,86.5059,86.3045,86.332,11368.0
2023-04-06 13:40:00,94.32,94.35,94.26,94.33,12519.0,86.3412,86.3686,86.2862,86.3503,12519.0
2023-04-06 13:45:00,94.31,94.36,94.3,94.33,4704.0,86.332,86.3778,86.3229,86.3503,4704.0
2023-04-06 13:50:00,94.28,94.29,94.14,94.14,11760.0,86.3045,86.3137,86.1764,86.1764,11760.0
2023-04-06 13:55:00,94.13,94.2,94.1,94.11,5938.0,86.1672,86.2313,86.1398,86.1489,5938.0
2023-04-06 14:00:00,94.1,94.1,93.92,93.93,13638.0,86.1398,86.1398,85.975,85.9842,13638.0
2023-04-06 14:05:00,93.93,94.15,93.93,94.15,12903.0,85.9842,86.1855,85.9842,86.1855,12903.0
2023-04-06 14:10:00,94.15,94.23,94.13,94.19,7467.0,86.1855,86.2588,86.1672,86.2222,7467.0
2023-04-06 14:15:00,94.2,94.29,94.19,94.27,7602.0,86.2313,86.3137,86.2222,86.2954,7602.0
2023-04-06 14:20:00,94.28,94.3,94.19,94.27,9823.0,86.3045,86.3229,86.2222,86.2954,9823.0
2023-04-06 14:25:00,94.3,94.4,94.3,94.4,7893.0,86.3229,86.4144,86.3229,86.4144,7893.0
2023-04-06 14:30:00,94.41,94.41,94.25,94.28,8088.0,86.4236,86.4236,86.2771,86.3045,8088.0
2023-04-06 14:35:00,94.28,94.4,94.27,94.38,18792.0,86.3045,86.4144,86.2954,86.3961,18792.0
2023-04-06 14:40:00,94.38,94.46,94.38,94.44,10338.0,86.3961,86.4693,86.3961,86.451,10338.0
2023-04-06 14:45:00,94.44,94.46,94.38,94.42,10065.0,86.451,86.4693,86.3961,86.4327,10065.0
2023-04-06 14:50:00,94.41,94.54,94.41,94.51,6484.0,86.4236,86.5426,86.4236,86.5151,6484.0
2023-04-06 14:55:00,94.52,94.54,94.41,94.42,13119.0,86.5242,86.5426,86.4236,86.4327,13119.0
2023-04-06 15:00:00,94.43,94.55,94.42,94.51,10309.0,86.4419,86.5517,86.4327,86.5151,10309.0
2023-04-06 15:05:00,94.53,94.55,94.38,94.44,15393.0,86.5334,86.5517,86.3961,86.451,15393.0
2023-04-06 15:10:00,94.44,94.48,94.38,94.47,13251.0,86.451,86.4876,86.3961,86.4785,13251.0
2023-04-06 15:15:00,94.46,94.48,94.3,94.3,11084.0,86.4693,86.4876,86.3229,86.3229,11084.0
2023-04-06 15:20:00,94.3,94.34,94.22,94.22,15447.0,86.3229,86.3595,86.2496,86.2496,15447.0
2023-04-06 15:25:00,94.25,94.41,94.23,94.39,12620.0,86.2771,86.4236,86.2588,86.4052,12620.0
2023-04-06 15:30:00,94.4,94.55,94.4,94.48,20883.0,86.4144,86.5517,86.4144,86.4876,20883.0
2023-04-06 15:35:00,94.49,94.57,94.47,94.57,12556.0,86.4968,86.57,86.4785,86.57,12556.0
2023-04-06 15:40:00,94.57,94.66,94.54,94.56,14302.0,86.57,86.6524,86.5426,86.5609,14302.0
2023-04-06 15:45:00,94.56,94.7,94.56,94.62,22276.0,86.5609,86.689,86.5609,86.6158,22276.0
2023-04-06 15:50:00,94.64,94.77,94.64,94.7,53412.0,86.6341,86.7531,86.6341,86.689,53412.0
2023-04-06 15:55:00,94.8,94.89,94.72,94.89,161071.0,86.7806,86.8629,86.7073,86.8629,161071.0
2023-04-10 09:30:00,94.37,94.51,93.87,94.09,31862.0,86.3869,86.5151,85.9292,86.1306,31862.0
2023-04-10 09:35:00,94.01,94.3,93.77,93.98,7803.0,86.0574,86.3229,85.8377,86.0299,7803.0
2023-04-10 09:40:00,93.96,94.11,93.96,93.98,6522.0,86.0116,86.1489,86.0116,86.0299,6522.0
2023-04-10 09:45:00,94.02,94.1,93.78,93.8,11621.0,86.0665,86.1398,85.8468,85.8652,11621.0
2023-04-10 09:50:00,93.83,93.91,93.75,93.75,11268.0,85.8926,85.9658,85.8194,85.8194,11268.0
2023-04-10 09:55:00,93.74,93.74,93.38,93.61,14604.0,85.8102,85.8102,85.4807,85.6912,14604.0
2023-04-10 10:00:00,93.6,94.15,93.6,94.12,7634.0,85.6821,86.1855,85.6821,86.1581,7634.0
2023-04-10 10:05:00,94.09,94.09,93.95,94.06,6158.0,86.1306,86.1306,86.0025,86.1032,6158.0
2023-04-10 10:10:00,94.06,94.28,94.04,94.25,5293.0,86.1032,86.3045,86.0848,86.2771,5293.0
2023-04-10 10:15:00,94.22,94.22,94.05,94.05,6899.0,86.2496,86.2496,86.094,86.094,6899.0
2023-04-10 10:20:00,94.06,94.09,93.9,93.94,5117.0,86.1032,86.1306,85.9567,85.9933,5117.0
2023-04-10 10:25:00,93.94,94.03,93.93,94.0,7579.0,85.9933,86.0757,85.9842,86.0482,7579.0
2023-04-10 10:30:00,93.99,94.02,93.87,94.02,8069.0,86.0391,86.0665,85.9292,86.0665,8069.0
2023-04-10 10:35:00,93.99,94.0,93.72,93.84,5320.0,86.0391,86.0482,85.7919,85.9018,5320.0
2023-04-10 10:40:00,93.86,94.0,93.79,93.93,5481.0,85.9201,86.0482,85.856,85.9842,5481.0
2023-04-10 10:45:00,93.94,93.98,93.85,93.96,7029.0,85.9933,86.0299,85.9109,86.0116,7029.0
2023-04-10 10:50:00,93.95,93.99,93.86,93.88,4738.0,86.0025,86.0391,85.9201,85.9384,4738.0
2023-04-10 10:55:00,93.87,93.99,93.8,93.98,5619.0,85.9292,86.0391,85.8652,86.0299,5619.0
2023-04-10 11:00:00,93.98,93.98,93.75,93.76,7499.0,86.0299,86.0299,85.8194,85.8285,7499.0
2023-04-10 11:05:00,93.74,93.9,93.74,93.89,16244.0,85.8102,85.9567,85.8102,85.9475,16244.0
2023-04-10 11:10:00,93.87,93.89,93.81,93.88,5942.0,85.9292,85.9475,85.8743,85.9384,5942.0
2023-04-10 11:15:00,93.87,93.95,93.84,93.95,2420.0,85.9292,86.0025,85.9018,86.0025,2420.0
2023-04-10 11:20:00,93.93,93.93,93.81,93.88,3720.0,85.9842,85.9842,85.8743,85.9384,3720.0
2023-04-10 11:25:00,93.89,93.89,93.74,93.75,4951.0,85.9475,85.9475,85.8102,85.8194,4951.0
2023-04-10 11:30:00,93.8,93.91,93.8,93.91,1409.0,85.8652,85.9658,85.8652,85.9658,1409.0
2023-04-10 11:35:00,93.9,94.1,93.88,94.03,6703.0,85.9567,86.1398,85.9384,86.0757,6703.0
2023-04-10 11:40:00,94.06,94.06,93.98,94.02,5105.0,86.1032,86.1032,86.0299,86.0665,5105.0
2023-04-10 11:45:00,94.01,94.14,93.98,94.14,3917.0,86.0574,86.1764,86.0299,86.1764,3917.0
2023-04-10 11:50:00,94.13,94.18,94.07,94.16,7448.0,86.1672,86.213,86.1123,86.1947,7448.0
2023-04-10 11:55:00,94.2,94.23,94.15,94.21,5814.0,86.2313,86.2588,86.1855,86.2405,5814.0
2023-04-10 12:00:00,94.2,94.3,94.14,94.14,11454.0,86.2313,86.3229,86.1764,86.1764,11454.0
2023-04-10 12:05:00,94.13,94.14,94.07,94.09,6848.0,86.1672,86.1764,86.1123,86.1306,6848.0
2023-04-10 12:10:00,94.08,94.13,94.08,94.12,2550.0,86.1215,86.1672,86.1215,86.1581,2550.0
2023-04-10 12:15:00,94.11,94.16,94.08,94.1,5758.0,86.1489,86.1947,86.1215,86.1398,5758.0
2023-04-10 12:20:00,94.08,94.08,94.02,94.03,8027.0,86.1215,86.1215,86.0665,86.0757,8027.0
2023-04-10 12:25:00,94.04,94.08,94.01,94.02,4435.0,86.0848,86.1215,86.0574,86.0665,4435.0
2023-04-10 12:30:00,94.06,94.2,94.06,94.19,3641.0,86.1032,86.2313,86.1032,86.2222,3641.0
2023-04-10 12:35:00,94.22,94.46,94.22,94.44,5930.0,86.2496,86.4693,86.2496,86.451,5930.0
2023-04-10 12:40:00,94.44,94.49,94.42,94.48,4121.0,86.451,86.4968,86.4327,86.4876,4121.0
2023-04-10 12:45:00,94.5,94.5,94.4,94.43,12270.0,86.5059,86.5059,86.4144,86.4419,12270.0
2023-04-10 12:50:00,94.44,94.55,94.43,94.53,6802.0,86.451,86.5517,86.4419,86.5334,6802.0
2023-04-10 12:55:00,94.54,94.62,94.54,94.62,2938.0,86.5426,86.6158,86.5426,86.6158,2938.0
2023-04-10 13:00:00,94.6,94.64,94.57,94.61,4907.0,86.5975,86.6341,86.57,86.6066,4907.0
2023-04-10 13:05:00,94.6,94.69,94.6,94.68,4163.0,86.5975,86.6799,86.5975,86.6707,4163.0
2023-04-10 13:10:00,94.66,94.68,94.6,94.65,3778.0,86.6524,86.6707,86.5975,86.6432,3778.0
2023-04-10 13:15:00,94.64,94.72,94.64,94.72,3993.0,86.6341,86.7073,86.6341,86.7073,3993.0
2023-04-10 13:20:00,94.69,94.69,94.58,94.59,5422.0,86.6799,86.6799,86.5792,86.5883,5422.0
2023-04-10 13:25:00,94.58,94.6,94.52,94.54,3233.0,86.5792,86.5975,86.5242,86.5426,3233.0
2023-04-10 13:30:00,94.56,94.59,94.48,94.48,6131.0,86.5609,86.5883,86.4876,86.4876,6131.0
2023-04-10 13:35:00,94.49,94.55,94.49,94.53,10347.0,86.4968,86.5517,86.4968,86.5334,10347.0
2023-04-10 13:40:00,94.52,94.6,94.52,94.59,11823.0,86.5242,86.5975,86.5242,86.5883,11823.0
2023-04-10 13:45:00,94.59,94.67,94.59,94.66,7807.0,86.5883,86.6616,86.5883,86.6524,7807.0
2023-04-10 13:50:00,94.66,94.74,94.65,94.68,8953.0,86.6524,86.7256,86.6432,86.6707,8953.0
2023-04-10 13:55:00,94.69,94.75,94.68,94.68,4540.0,86.6799,86.7348,86.6707,86.6707,4540.0
2023-04-10 14:00:00,94.67,94.67,94.46,94.47,3493.0,86.6616,86.6616,86.4693,86.4785,3493.0
2023-04-10 14:05:00,94.49,94.52,94.46,94.49,5153.0,86.4968,86.5242,86.4693,86.4968,5153.0
2023-04-10 14:10:00,94.47,94.53,94.47,94.47,2581.0,86.4785,86.5334,86.4785,86.4785,2581.0
2023-04-10 14:15:00,94.48,94.59,94.48,94.56,8872.0,86.4876,86.5883,86.4876,86.5609,8872.0
2023-04-10 14:20:00,94.58,94.59,94.52,94.52,2657.0,86.5792,86.5883,86.5242,86.5242,2657.0
2023-04-10 14:25:00,94.48,94.52,94.46,94.49,4261.0,86.4876,86.5242,86.4693,86.4968,4261.0
2023-04-10 14:30:00,94.51,94.53,94.44,94.46,5914.0,86.5151,86.5334,86.451,86.4693,5914.0
2023-04-10 14:35:00,94.46,94.48,94.41,94.45,4351.0,86.4693,86.4876,86.4236,86.4602,4351.0
2023-04-10 14:40:00,94.43,94.43,94.37,94.39,27398.0,86.4419,86.4419,86.3869,86.4052,27398.0
2023-04-10 14:45:00,94.37,94.39,94.33,94.36,2520.0,86.3869,86.4052,86.3503,86.3778,2520.0
2023-04-10 14:50:00,94.35,94.42,94.34,94.34,4291.0,86.3686,86.4327,86.3595,86.3595,4291.0
2023-04-10 14:55:00,94.34,94.39,94.33,94.34,6492.0,86.3595,86.4052,86.3503,86.3595,6492.0
2023-04-10 15:00:00,94.34,94.49,94.34,94.48,6020.0,86.3595,86.4968,86.3595,86.4876,6020.0
2023-04-10 15:05:00,94.49,94.5,94.43,94.48,5440.0,86.4968,86.5059,86.4419,86.4876,5440.0
2023-04-10 15:10:00,94.48,94.51,94.45,94.48,5708.0,86.4876,86.5151,86.4602,86.4876,5708.0
2023-04-10 15:15:00,94.47,94.51,94.44,94.45,8623.0,86.4785,86.5151,86.451,86.4602,8623.0
2023-04-10 15:20:00,94.45,94.45,94.38,94.4,8855.0,86.4602,86.4602,86.3961,86.4144,8855.0
2023-04-10 15:25:00,94.39,94.39,94.28,94.3,9201.0,86.4052,86.4052,86.3045,86.3229,9201.0
2023-04-10 15:30:00,94.3,94.38,94.26,94.31,10092.0,86.3229,86.3961,86.2862,86.332,10092.0
2023-04-10 15:35:00,94.31,94.35,94.25,94.35,7722.0,86.332,86.3686,86.2771,86.3686,7722.0
2023-04-10 15:40:00,94.35,94.39,94.27,94.3,7983.0,86.3686,86.4052,86.2954,86.3229,7983.0
2023-04-10 15:45:00,94.31,94.4,94.29,94.38,15526.0,86.332,86.4144,86.3137,86.3961,15526.0
2023-04-10 15:50:00,94.39,94.5,94.35,94.39,55550.0,86.4052,86.5059,86.3686,86.4052,55550.0
2023-04-10 15:55:00,94.4,94.6,94.35,94.44,308464.0,86.4144,86.5975,86.3686,86.451,308464.0
2023-04-11 09:30:00,94.41,94.54,94.21,94.44,46842.0,86.4236,86.5426,86.2405,86.451,46842.0
2023-04-11 09:35:00,94.41,94.41,94.05,94.22,7282.0,86.4236,86.4236,86.094,86.2496,7282.0
2023-04-11 09:40:00,94.08,94.18,94.01,94.05,3587.0,86.1215,86.213,86.0574,86.094,3587.0
2023-04-11 09:45:00,94.09,94.31,93.99,94.27,12003.0,86.1306,86.332,86.0391,86.2954,12003.0
2023-04-11 09:50:00,94.33,94.33,94.16,94.24,7116.0,86.3503,86.3503,86.1947,86.2679,7116.0
2023-04-11 09:55:00,94.2,94.28,94.14,94.23,4933.0,86.2313,86.3045,86.1764,86.2588,4933.0
2023-04-11 10:00:00,94.22,94.22,94.03,94.03,4608.0,86.2496,86.2496,86.0757,86.0757,4608.0
2023-04-11 10:05:00,94.08,94.19,94.07,94.17,6773.0,86.1215,86.2222,86.1123,86.2039,6773.0
2023-04-11 10:10:00,94.18,94.33,94.16,94.18,67504.0,86.213,86.3503,86.1947,86.213,67504.0
2023-04-11 10:15:00,94.18,94.3,94.18,94.27,49470.0,86.213,86.3229,86.213,86.2954,49470.0
2023-04-11 10:20:00,94.26,94.26,94.07,94.09,15773.0,86.2862,86.2862,86.1123,86.1306,15773.0
2023-04-11 10:25:00,94.1,94.22,94.06,94.18,9142.0,86.1398,86.2496,86.1032,86.213,9142.0
2023-04-11 10:30:00,94.18,94.3,94.11,94.3,13553.0,86.213,86.3229,86.1489,86.3229,13553.0
2023-04-11 10:35:00,94.29,94.3,94.22,94.22,15630.0,86.3137,86.3229,86.2496,86.2496,15630.0
2023-04-11 10:40:00,94.23,94.25,94.14,94.22,9016.0,86.2588,86.2771,86.1764,86.2496,9016.0
2023-04-11 10:45:00,94.19,94.25,94.16,94.2,14541.0,86.2222,86.2771,86.1947,86.2313,14541.0
2023-04-11 10:50:00,94.14,94.25,94.12,94.23,18483.0,86.1764,86.2771,86.1581,86.2588,18483.0
2023-04-11 10:55:00,94.23,94.29,94.21,94.26,50708.0,86.2588,86.3137,86.2405,86.2862,50708.0
2023-04-11 11:00:00,94.27,94.31,94.17,94.2,36249.0,86.2954,86.332,86.2039,86.2313,36249.0
2023-04-11 11:05:00,94.18,94.27,94.14,94.2,36918.0,86.213,86.2954,86.1764,86.2313,36918.0
2023-04-11 11:10:00,94.2,94.21,94.03,94.03,10586.0,86.2313,86.2405,86.0757,86.0757,10586.0
2023-04-11 11:15:00,94.06,94.11,93.99,94.04,8393.0,86.1032,86.1489,86.0391,86.0848,8393.0
2023-04-11 11:20:00,94.06,94.12,94.02,94.06,19304.0,86.1032,86.1581,86.0665,86.1032,19304.0
2023-04-11 11:25:00,94.07,94.08,93.99,94.0,18909.0,86.1123,86.1215,86.0391,86.0482,18909.0
2023-04-11 11:30:00,94.02,94.08,93.97,94.0,17967.0,86.0665,86.1215,86.0208,86.0482,17967.0
2023-04-11 11:35:00,94.0,94.08,93.91,93.91,43561.0,86.0482,86.1215,85.9658,85.9658,43561.0
2023-04-11 11:40:00,93.91,93.97,93.78,93.79,4655.0,85.9658,86.0208,85.8468,85.856,4655.0
2023-04-11 11:45:00,93.77,93.8,93.7,93.79,7743.0,85.8377,85.8652,85.7736,85.856,7743.0
2023-04-11 11:50:00,93.8,93.88,93.76,93.77,14945.0,85.8652,85.9384,85.8285,85.8377,14945.0
2023-04-11 11:55:00,93.78,93.84,93.76,93.76,11965.0,85.8468,85.9018,85.8285,85.8285,11965.0
2023-04-11 12:00:00,93.73,93.9,93.73,93.86,10492.0,85.8011,85.9567,85.8011,85.9201,10492.0
2023-04-11 12:05:00,93.87,93.88,93.73,93.77,25299.0,85.9292,85.9384,85.8011,85.8377,25299.0
2023-04-11 12:10:00,93.77,93.87,93.76,93.82,24210.0,85.8377,85.9292,85.8285,85.8835,24210.0
2023-04-11 12:15:00,93.83,93.93,93.83,93.89,22986.0,85.8926,85.9842,85.8926,85.9475,22986.0
2023-04-11 12:20:00,93.89,94.05,93.88,93.93,23062.0,85.9475,86.094,85.9384,85.9842,23062.0
2023-04-11 12:25:00,93.94,93.96,93.86,93.93,13703.0,85.9933,86.0116,85.9201,85.9842,13703.0
2023-04-11 12:30:00,93.91,94.15,93.91,94.08,48875.0,85.9658,86.1855,85.9658,86.1215,48875.0
2023-04-11 12:35:00,94.06,94.12,94.02,94.06,13285.0,86.1032,86.1581,86.0665,86.1032,13285.0
2023-04-11 12:40:00,94.06,94.19,94.06,94.14,24798.0,86.1032,86.2222,86.1032,86.1764,24798.0
2023-04-11 12:45:00,94.15,94.21,94.11,94.11,9469.0,86.1855,86.2405,86.1489,86.1489,9469.0
2023-04-11 12:50:00,94.09,94.15,94.08,94.11,6114.0,86.1306,86.1855,86.1215,86.1489,6114.0
2023-04-11 12:55:00,94.13,94.15,94.08,94.11,6599.0,86.1672,86.1855,86.1215,86.1489,6599.0
2023-04-11 13:00:00,94.11,94.15,94.06,94.15,45375.0,86.1489,86.1855,86.1032,86.1855,45375.0
2023-04-11 13:05:00,94.15,94.23,94.12,94.22,36406.0,86.1855,86.2588,86.1581,86.2496,36406.0
2023-04-11 13:10:00,94.23,94.24,94.13,94.13,15925.0,86.2588,86.2679,86.1672,86.1672,15925.0
2023-04-11 13:15:00,94.12,94.15,94.05,94.12,5577.0,86.1581,86.1855,86.094,86.1581,5577.0
2023-04-11 13:20:00,94.15,94.18,94.09,94.13,5699.0,86.1855,86.213,86.1306,86.1672,5699.0
2023-04-11 13:25:00,94.13,94.18,94.12,94.16,6945.0,86.1672,86.213,86.1581,86.1947,6945.0
2023-04-11 13:30:00,94.15,94.18,94.12,94.17,12204.0,86.1855,86.213,86.1581,86.2039,12204.0
2023-04-11 13:35:00,94.16,94.18,94.04,94.12,38184.0,86.1947,86.213,86.0848,86.1581,38184.0
2023-04-11 13:40:00,94.14,94.28,94.11,94.24,12317.0,86.1764,86.3045,86.1489,86.2679,12317.0
2023-04-11 13:45:00,94.26,94.38,94.22,94.37,9842.0,86.2862,86.3961,86.2496,86.3869,9842.0
2023-04-11 13:50:00,94.38,94.4,94.31,94.38,9947.0,86.3961,86.4144,86.332,86.3961,9947.0
2023-04-11 13:55:00,94.4,94.47,94.39,94.43,8756.0,86.4144,86.4785,86.4052,86.4419,8756.0
2023-04-11 14:00:00,94.45,94.51,94.44,94.51,19800.0,86.4602,86.5151,86.451,86.5151,19800.0
2023-04-11 14:05:00,94.51,94.58,94.51,94.57,11999.0,86.5151,86.5792,86.5151,86.57,11999.0
2023-04-11 14:10:00,94.56,94.63,94.54,94.62,9281.0,86.5609,86.6249,86.5426,86.6158,9281.0
2023-04-11 14:15:00,94.63,94.67,94.45,94.54,17872.0,86.6249,86.6616,86.4602,86.5426,17872.0
2023-04-11 14:20:00,94.56,94.7,94.55,94.59,56939.0,86.5609,86.689,86.5517,86.5883,56939.0
2023-04-11 14:25:00,94.6,94.61,94.41,94.42,6032.0,86.5975,86.6066,86.4236,86.4327,6032.0
2023-04-11 14:30:00,94.42,94.47,94.4,94.44,7224.0,86.4327,86.4785,86.4144,86.451,7224.0
2023-04-11 14:35:00,94.44,94.44,94.26,94.33,13654.0,86.451,86.451,86.2862,86.3503,13654.0
2023-04-11 14:40:00,94.34,94.39,94.29,94.38,12701.0,86.3595,86.4052,86.3137,86.3961,12701.0
2023-04-11 14:45:00,94.38,94.4,94.33,94.34,6059.0,86.3961,86.4144,86.3503,86.3595,6059.0
2023-04-11 14:50:00,94.35,94.36,94.28,94.33,10545.0,86.3686,86.3778,86.3045,86.3503,10545.0
2023-04-11 14:55:00,94.33,94.34,94.28,94.3,10406.0,86.3503,86.3595,86.3045,86.3229,10406.0
2023-04-11 15:00:00,94.31,94.31,94.2,94.2,7441.0,86.332,86.332,86.2313,86.2313,7441.0
2023-04-11 15:05:00,94.21,94.28,94.2,94.23,7098.0,86.2405,86.3045,86.2313,86.2588,7098.0
2023-04-11 15:10:00,94.24,94.28,94.2,94.27,10723.0,86.2679,86.3045,86.2313,86.2954,10723.0
2023-04-11 15:15:00,94.26,94.31,94.21,94.28,11323.0,86.2862,86.332,86.2405,86.3045,11323.0
2023-04-11 15:20:00,94.28,94.28,94.2,94.2,10397.0,86.3045,86.3045,86.2313,86.2313,10397.0
2023-04-11 15:25:00,94.22,94.25,94.16,94.19,18525.0,86.2496,86.2771,86.1947,86.2222,18525.0
2023-04-11 15:30:00,94.21,94.36,94.21,94.3,17721.0,86.2405,86.3778,86.2405,86.3229,17721.0
2023-04-11 15:35:00,94.29,94.37,94.28,94.34,11656.0,86.3137,86.3869,86.3045,86.3595,11656.0
2023-04-11 15:40:00,94.31,94.34,94.25,94.32,82103.0,86.332,86.3595,86.2771,86.3412,82103.0
2023-04-11 15:45:00,94.31,94.33,94.17,94.17,14971.0,86.332,86.3503,86.2039,86.2039,14971.0
2023-04-11 15:50:00,94.16,94.32,94.13,94.3,37643.0,86.1947,86.3412,86.1672,86.3229,37643.0
2023-04-11 15:55:00,94.3,94.36,94.22,94.33,130426.0,86.3229,86.3778,86.2496,86.3503,130426.0
2023-04-12 09:30:00,94.62,94.62,93.91,93.91,43563.0,86.6158,86.6158,85.9658,85.9658,43563.0
2023-04-12 09:35:00,93.92,94.19,93.85,94.12,27959.0,85.975,86.2222,85.9109,86.1581,27959.0
2023-04-12 09:40:00,94.1,94.17,93.87,94.02,41092.0,86.1398,86.2039,85.9292,86.0665,41092.0
2023-04-12 09:45:00,94.0,94.35,93.94,94.32,13175.0,86.0482,86.3686,85.9933,86.3412,13175.0
2023-04-12 09:50:00,94.34,94.43,94.3,94.43,22404.0,86.3595,86.4419,86.3229,86.4419,22404.0
2023-04-12 09:55:00,94.42,94.42,94.25,94.3,17257.0,86.4327,86.4327,86.2771,86.3229,17257.0
2023-04-12 10:00:00,94.31,94.41,94.15,94.16,20767.0,86.332,86.4236,86.1855,86.1947,20767.0
2023-04-12 10:05:00,94.16,94.21,93.97,94.12,8739.0,86.1947,86.2405,86.0208,86.1581,8739.0
2023-04-12 10:10:00,94.08,94.32,94.08,94.21,6093.0,86.1215,86.3412,86.1215,86.2405,6093.0
2023-04-12 10:15:00,94.23,94.42,94.22,94.38,6019.0,86.2588,86.4327,86.2496,86.3961,6019.0
2023-04-12 10:20:00,94.38,94.45,94.35,94.36,11620.0,86.3961,86.4602,86.3686,86.3778,11620.0
2023-04-12 10:25:00,94.43,94.53,94.41,94.48,12347.0,86.4419,86.5334,86.4236,86.4876,12347.0
2023-04-12 10:30:00,94.47,94.5,94.31,94.49,10526.0,86.4785,86.5059,86.332,86.4968,10526.0
2023-04-12 10:35:00,94.48,94.48,94.28,94.29,7833.0,86.4876,86.4876,86.3045,86.3137,7833.0
2023-04-12 10:40:00,94.26,94.42,94.26,94.34,7025.0,86.2862,86.4327,86.2862,86.3595,7025.0
2023-04-12 10:45:00,94.37,94.56,94.3,94.56,12161.0,86.3869,86.5609,86.3229,86.5609,12161.0
2023-04-12 10:50:00,94.58,94.59,94.41,94.43,11140.0,86.5792,86.5883,86.4236,86.4419,11140.0
2023-04-12 10:55:00,94.43,94.54,94.41,94.52,19865.0,86.4419,86.5426,86.4236,86.5242,19865.0
2023-04-12 11:00:00,94.52,94.62,94.48,94.51,11725.0,86.5242,86.6158,86.4876,86.5151,11725.0
2023-04-12 11:05:00,94.51,94.62,94.49,94.56,11653.0,86.5151,86.6158,86.4968,86.5609,11653.0
2023-04-12 11:10:00,94.56,94.56,94.41,94.49,6145.0,86.5609,86.5609,86.4236,86.4968,6145.0
2023-04-12 11:15:00,94.49,94.49,94.37,94.39,7885.0,86.4968,86.4968,86.3869,86.4052,7885.0
2023-04-12 11:20:00,94.4,94.44,94.28,94.44,18691.0,86.4144,86.451,86.3045,86.451,18691.0
2023-04-12 11:25:00,94.43,94.51,94.4,94.48,21347.0,86.4419,86.5151,86.4144,86.4876,21347.0
2023-04-12 11:30:00,94.48,94.56,94.47,94.55,5718.0,86.4876,86.5609,86.4785,86.5517,5718.0
2023-04-12 11:35:00,94.57,94.58,94.5,94.5,4477.0,86.57,86.5792,86.5059,86.5059,4477.0
2023-04-12 11:40:00,94.49,94.53,94.46,94.49,9415.0,86.4968,86.5334,86.4693,86.4968,9415.0
2023-04-12 11:45:00,94.48,94.58,94.47,94.58,7636.0,86.4876,86.5792,86.4785,86.5792,7636.0
2023-04-12 11:50:00,94.58,94.61,94.55,94.59,5367.0,86.5792,86.6066,86.5517,86.5883,5367.0
2023-04-12 11:55:00,94.58,94.61,94.54,94.54,6668.0,86.5792,86.6066,86.5426,86.5426,6668.0
2023-04-12 12:00:00,94.52,94.64,94.5,94.6,8957.0,86.5242,86.6341,86.5059,86.5975,8957.0
2023-04-12 12:05:00,94.6,94.62,94.53,94.55,5001.0,86.5975,86.6158,86.5334,86.5517,5001.0
2023-04-12 12:10:00,94.56,94.57,94.4,94.42,12455.0,86.5609,86.57,86.4144,86.4327,12455.0
2023-04-12 12:15:00,94.43,94.49,94.38,94.49,3726.0,86.4419,86.4968,86.3961,86.4968,3726.0
2023-04-12 12:20:00,94.45,94.46,94.41,94.46,7131.0,86.4602,86.4693,86.4236,86.4693,7131.0
2023-04-12 12:25:00,94.45,94.47,94.4,94.47,8852.0,86.4602,86.4785,86.4144,86.4785,8852.0
2023-04-12 12:30:00,94.5,94.51,94.44,94.47,6289.0,86.5059,86.5151,86.451,86.4785,6289.0
2023-04-12 12:35:00,94.47,94.52,94.43,94.5,18280.0,86.4785,86.5242,86.4419,86.5059,18280.0
2023-04-12 12:40:00,94.52,94.52,94.43,94.49,9212.0,86.5242,86.5242,86.4419,86.4968,9212.0
2023-04-12 12:45:00,94.48,94.61,94.48,94.58,10383.0,86.4876,86.6066,86.4876,86.5792,10383.0
2023-04-12 12:50:00,94.59,94.6,94.49,94.5,8526.0,86.5883,86.5975,86.4968,86.5059,8526.0
2023-04-12 12:55:00,94.52,94.54,94.49,94.53,4357.0,86.5242,86.5426,86.4968,86.5334,4357.0
2023-04-12 13:00:00,94.54,94.56,94.47,94.53,38123.0,86.5426,86.5609,86.4785,86.5334,38123.0
2023-04-12 13:05:00,94.5,94.6,94.46,94.6,8611.0,86.5059,86.5975,86.4693,86.5975,8611.0
2023-04-12 13:10:00,94.59,94.62,94.53,94.56,6921.0,86.5883,86.6158,86.5334,86.5609,6921.0
2023-04-12 13:15:00,94.56,94.57,94.5,94.5,6097.0,86.5609,86.57,86.5059,86.5059,6097.0
2023-04-12 13:20:00,94.5,94.61,94.49,94.6,7346.0,86.5059,86.6066,86.4968,86.5975,7346.0
2023-04-12 13:25:00,94.61,94.66,94.6,94.63,3766.0,86.6066,86.6524,86.5975,86.6249,3766.0
2023-04-12 13:30:00,94.64,94.73,94.64,94.73,8433.0,86.6341,86.7165,86.6341,86.7165,8433.0
2023-04-12 13:35:00,94.72,94.8,94.69,94.73,20558.0,86.7073,86.7806,86.6799,86.7165,20558.0
2023-04-12 13:40:00,94.73,94.84,94.72,94.83,7712.0,86.7165,86.8172,86.7073,86.808,7712.0
2023-04-12 13:45:00,94.83,94.86,94.81,94.85,5873.0,86.808,86.8355,86.7897,86.8263,5873.0
2023-04-12 13:50:00,94.81,94.84,94.73,94.79,6606.0,86.7897,86.8172,86.7165,86.7714,6606.0
2023-04-12 13:55:00,94.77,94.78,94.73,94.77,5978.0,86.7531,86.7623,86.7165,86.7531,5978.0
2023-04-12 14:00:00,94.77,94.82,94.69,94.74,7665.0,86.7531,86.7989,86.6799,86.7256,7665.0
2023-04-12 14:05:00,94.74,94.76,94.66,94.66,3203.0,86.7256,86.7439,86.6524,86.6524,3203.0
2023-04-12 14:10:00,94.63,94.76,94.63,94.72,6078.0,86.6249,86.7439,86.6249,86.7073,6078.0
2023-04-12 14:15:00,94.74,94.74,94.63,94.66,10553.0,86.7256,86.7256,86.6249,86.6524,10553.0
2023-04-12 14:20:00,94.68,94.72,94.63,94.71,6928.0,86.6707,86.7073,86.6249,86.6982,6928.0
2023-04-12 14:25:00,94.72,94.72,94.33,94.5,152610.0,86.7073,86.7073,86.3503,86.5059,152610.0
2023-04-12 14:30:00,94.5,94.54,94.3,94.31,47769.0,86.5059,86.5426,86.3229,86.332,47769.0
2023-04-12 14:35:00,94.31,94.5,94.23,94.5,13678.0,86.332,86.5059,86.2588,86.5059,13678.0
2023-04-12 14:40:00,94.5,94.59,94.5,94.58,11735.0,86.5059,86.5883,86.5059,86.5792,11735.0
2023-04-12 14:45:00,94.58,94.58,94.28,94.28,16015.0,86.5792,86.5792,86.3045,86.3045,16015.0
2023-04-12 14:50:00,94.29,94.4,94.24,94.39,16060.0,86.3137,86.4144,86.2679,86.4052,16060.0
2023-04-12 14:55:00,94.39,94.53,94.38,94.46,12360.0,86.4052,86.5334,86.3961,86.4693,12360.0
2023-04-12 15:00:00,94.47,94.59,94.4,94.41,17888.0,86.4785,86.5883,86.4144,86.4236,17888.0
2023-04-12 15:05:00,94.41,94.47,94.39,94.44,19686.0,86.4236,86.4785,86.4052,86.451,19686.0
2023-04-12 15:10:00,94.45,94.46,94.33,94.39,12435.0,86.4602,86.4693,86.3503,86.4052,12435.0
2023-04-12 15:15:00,94.38,94.39,94.22,94.23,17381.0,86.3961,86.4052,86.2496,86.2588,17381.0
2023-04-12 15:20:00,94.21,94.31,94.19,94.25,10233.0,86.2405,86.332,86.2222,86.2771,10233.0
2023-04-12 15:25:00,94.25,94.31,94.18,94.21,12527.0,86.2771,86.332,86.213,86.2405,12527.0
2023-04-12 15:30:00,94.2,94.31,94.19,94.28,20037.0,86.2313,86.332,86.2222,86.3045,20037.0
2023-04-12 15:35:00,94.27,94.36,94.27,94.33,19954.0,86.2954,86.3778,86.2954,86.3503,19954.0
2023-04-12 15:40:00,94.33,94.38,94.29,94.33,20758.0,86.3503,86.3961,86.3137,86.3503,20758.0
2023-04-12 15:45:00,94.32,94.4,94.17,94.18,31327.0,86.3412,86.4144,86.2039,86.213,31327.0
2023-04-12 15:50:00,94.16,94.34,94.14,94.33,50184.0,86.1947,86.3595,86.1764,86.3503,50184.0
2023-04-12 15:55:00,94.32,94.36,94.18,94.27,172255.0,86.3412,86.3778,86.213,86.2954,172255.0
2023-04-13 09:30:00,93.9,93.91,93.45,93.65,42920.0,85.9567,85.9658,85.5448,85.7278,42920.0
2023-04-13 09:35:00,93.63,93.64,93.33,93.43,13783.0,85.7095,85.7187,85.4349,85.5265,13783.0
2023-04-13 09:40:00,93.45,93.67,93.41,93.59,6840.0,85.5448,85.7461,85.5081,85.6729,6840.0
2023-04-13 09:45:00,93.54,93.61,93.48,93.58,8720.0,85.6271,85.6912,85.5722,85.6638,8720.0
2023-04-13 09:50:00,93.54,93.69,93.42,93.44,5879.0,85.6271,85.7645,85.5173,85.5356,5879.0
2023-04-13 09:55:00,93.51,93.69,93.5,93.53,12682.0,85.5997,85.7645,85.5905,85.618,12682.0
2023-04-13 10:00:00,93.53,93.63,93.5,93.56,6092.0,85.618,85.7095,85.5905,85.6455,6092.0
2023-04-13 10:05:00,93.54,93.63,93.5,93.61,21195.0,85.6271,85.7095,85.5905,85.6912,21195.0
2023-04-13 10:10:00,93.56,93.61,93.44,93.57,11057.0,85.6455,85.6912,85.5356,85.6546,11057.0
2023-04-13 10:15:00,93.57,93.72,93.55,93.59,8921.0,85.6546,85.7919,85.6363,85.6729,8921.0
2023-04-13 10:20:00,93.6,93.6,93.25,93.28,6632.0,85.6821,85.6821,85.3617,85.3891,6632.0
2023-04-13 10:25:00,93.25,93.3,93.18,93.23,7662.0,85.3617,85.4074,85.2976,85.3434,7662.0
2023-04-13 10:30:00,93.24,93.29,93.18,93.18,7696.0,85.3525,85.3983,85.2976,85.2976,7696.0
2023-04-13 10:35:00,93.17,93.18,92.92,93.01,12861.0,85.2884,85.2976,85.0596,85.142,12861.0
2023-04-13 10:40:00,93.04,93.04,92.79,92.82,9398.0,85.1694,85.1694,84.9406,84.9681,9398.0
2023-04-13 10:45:00,92.79,92.8,92.64,92.71,11726.0,84.9406,84.9497,84.8033,84.8674,11726.0
2023-04-13 10:50:00,92.7,92.93,92.66,92.91,21677.0,84.8582,85.0687,84.8216,85.0504,21677.0
2023-04-13 10:55:00,92.94,92.98,92.76,92.76,12425.0,85.0779,85.1145,84.9131,84.9131,12425.0
2023-04-13 11:00:00,92.76,92.76,92.64,92.72,24185.0,84.9131,84.9131,84.8033,84.8765,24185.0
2023-04-13 11:05:00,92.7,92.8,92.53,92.53,21007.0,84.8582,84.9497,84.7026,84.7026,21007.0
2023-04-13 11:10:00,92.5,92.54,92.35,92.4,8369.0,84.6751,84.7117,84.5378,84.5836,8369.0
2023-04-13 11:15:00,92.42,92.46,92.15,92.17,22976.0,84.6019,84.6385,84.3547,84.373,22976.0
2023-04-13 11:20:00,92.17,92.36,92.08,92.25,7291.0,84.373,84.547,84.2907,84.4463,7291.0
2023-04-13 11:25:00,92.21,92.45,92.21,92.45,18234.0,84.4097,84.6294,84.4097,84.6294,18234.0
2023-04-13 11:30:00,92.45,92.6,92.45,92.59,13109.0,84.6294,84.7667,84.6294,84.7575,13109.0
2023-04-13 11:35:00,92.61,92.78,92.61,92.74,14987.0,84.7758,84.9314,84.7758,84.8948,14987.0
2023-04-13 11:40:00,92.77,92.82,92.71,92.79,13166.0,84.9223,84.9681,84.8674,84.9406,13166.0
2023-04-13 11:45:00,92.8,92.8,92.59,92.6,9755.0,84.9497,84.9497,84.7575,84.7667,9755.0
2023-04-13 11:50:00,92.57,92.66,92.51,92.64,10495.0,84.7392,84.8216,84.6843,84.8033,10495.0
2023-04-13 11:55:00,92.64,92.78,92.6,92.78,6046.0,84.8033,84.9314,84.7667,84.9314,6046.0
2023-04-13 12:00:00,92.76,92.79,92.57,92.57,15847.0,84.9131,84.9406,84.7392,84.7392,15847.0
2023-04-13 12:05:00,92.58,92.67,92.51,92.65,13686.0,84.7484,84.8307,84.6843,84.8124,13686.0
2023-04-13 12:10:00,92.64,92.92,92.63,92.86,10029.0,84.8033,85.0596,84.7941,85.0047,10029.0
2023-04-13 12:15:00,92.87,92.97,92.87,92.93,7683.0,85.0138,85.1054,85.0138,85.0687,7683.0
2023-04-13 12:20:00,92.91,92.95,92.84,92.95,4801.0,85.0504,85.0871,84.9864,85.0871,4801.0
2023-04-13 12:25:00,92.94,92.95,92.86,92.86,8620.0,85.0779,85.0871,85.0047,85.0047,8620.0
2023-04-13 12:30:00,92.86,93.01,92.86,93.0,7382.0,85.0047,85.142,85.0047,85.1328,7382.0
2023-04-13 12:35:00,93.0,93.0,92.92,92.98,7037.0,85.1328,85.1328,85.0596,85.1145,7037.0
2023-04-13 12:40:00,92.99,93.12,92.97,93.1,12354.0,85.1237,85.2427,85.1054,85.2244,12354.0
2023-04-13 12:45:00,93.1,93.19,93.1,93.17,6517.0,85.2244,85.3068,85.2244,85.2884,6517.0
2023-04-13 12:50:00,93.16,93.18,93.05,93.09,9140.0,85.2793,85.2976,85.1786,85.2152,9140.0
2023-04-13 12:55:00,93.09,93.18,93.09,93.16,5001.0,85.2152,85.2976,85.2152,85.2793,5001.0
2023-04-13 13:00:00,93.16,93.2,93.08,93.2,4200.0,85.2793,85.3159,85.2061,85.3159,4200.0
2023-04-13 13:05:00,93.19,93.19,93.09,93.15,6518.0,85.3068,85.3068,85.2152,85.2701,6518.0
2023-04-13 13:10:00,93.12,93.22,93.1,93.2,4769.0,85.2427,85.3342,85.2244,85.3159,4769.0
2023-04-13 13:15:00,93.19,93.25,93.17,93.25,4978.0,85.3068,85.3617,85.2884,85.3617,4978.0
2023-04-13 13:20:00,93.27,93.33,93.24,93.31,4297.0,85.38,85.4349,85.3525,85.4166,4297.0
2023-04-13 13:25:00,93.32,93.34,93.29,93.33,6140.0,85.4258,85.4441,85.3983,85.4349,6140.0
2023-04-13 13:30:00,93.37,93.45,93.36,93.36,4966.0,85.4715,85.5448,85.4624,85.4624,4966.0
2023-04-13 13:35:00,93.35,93.36,93.27,93.32,7182.0,85.4532,85.4624,85.38,85.4258,7182.0
2023-04-13 13:40:00,93.29,93.41,93.29,93.33,6340.0,85.3983,85.5081,85.3983,85.4349,6340.0
2023-04-13 13:45:00,93.29,93.38,93.27,93.38,4980.0,85.3983,85.4807,85.38,85.4807,4980.0
2023-04-13 13:50:00,93.42,93.56,93.41,93.55,6225.0,85.5173,85.6455,85.5081,85.6363,6225.0
2023-04-13 13:55:00,93.55,93.55,93.5,93.53,4571.0,85.6363,85.6363,85.5905,85.618,4571.0
2023-04-13 14:00:00,93.52,93.64,93.51,93.64,5166.0,85.6088,85.7187,85.5997,85.7187,5166.0
2023-04-13 14:05:00,93.65,93.75,93.65,93.74,5517.0,85.7278,85.8194,85.7278,85.8102,5517.0
2023-04-13 14:10:00,93.74,93.77,93.69,93.76,8476.0,85.8102,85.8377,85.7645,85.8285,8476.0
2023-04-13 14:15:00,93.76,93.79,93.72,93.73,7456.0,85.8285,85.856,85.7919,85.8011,7456.0
2023-04-13 14:20:00,93.73,93.74,93.65,93.73,7013.0,85.8011,85.8102,85.7278,85.8011,7013.0
2023-04-13 14:25:00,93.73,93.82,93.69,93.81,5951.0,85.8011,85.8835,85.7645,85.8743,5951.0
2023-04-13 14:30:00,93.8,93.93,93.8,93.86,8397.0,85.8652,85.9842,85.8652,85.9201,8397.0
2023-04-13 14:35:00,93.86,93.94,93.84,93.92,4723.0,85.9201,85.9933,85.9018,85.975,4723.0
2023-04-13 14:40:00,93.92,93.98,93.91,93.98,5816.0,85.975,86.0299,85.9658,86.0299,5816.0
2023-04-13 14:45:00,93.99,94.03,93.96,94.0,8426.0,86.0391,86.0757,86.0116,86.0482,8426.0
2023-04-13 14:50:00,94.0,94.1,93.99,94.09,5300.0,86.0482,86.1398,86.0391,86.1306,5300.0
2023-04-13 14:55:00,94.13,94.17,94.1,94.11,4397.0,86.1672,86.2039,86.1398,86.1489,4397.0
2023-04-13 15:00:00,94.12,94.19,94.1,94.12,10913.0,86.1581,86.2222,86.1398,86.1581,10913.0
2023-04-13 15:05:00,94.12,94.14,94.08,94.14,8386.0,86.1581,86.1764,86.1215,86.1764,8386.0
2023-04-13 15:10:00,94.15,94.17,94.1,94.13,6337.0,86.1855,86.2039,86.1398,86.1672,6337.0
2023-04-13 15:15:00,94.1,94.13,93.97,94.0,10137.0,86.1398,86.1672,86.0208,86.0482,10137.0
2023-04-13 15:20:00,94.0,94.05,93.97,94.0,10335.0,86.0482,86.094,86.0208,86.0482,10335.0
2023-04-13 15:25:00,94.0,94.11,93.97,94.05,8968.0,86.0482,86.1489,86.0208,86.094,8968.0
2023-04-13 15:30:00,94.04,94.04,93.93,93.97,13279.0,86.0848,86.0848,85.9842,86.0208,13279.0
2023-04-13 15:35:00,93.94,93.98,93.89,93.95,11739.0,85.9933,86.0299,85.9475,86.0025,11739.0
2023-04-13 15:40:00,93.96,94.07,93.93,94.05,21105.0,86.0116,86.1123,85.9842,86.094,21105.0
2023-04-13 15:45:00,94.05,94.06,93.92,93.93,29642.0,86.094,86.1032,85.975,85.9842,29642.0
2023-04-13 15:50:00,93.91,94.01,93.79,93.96,69386.0,85.9658,86.0574,85.856,86.0116,69386.0
2023-04-13 15:55:00,93.98,94.03,93.91,93.94,111107.0,86.0299,86.0757,85.9658,85.9933,111107.0
2023-04-14 09:30:00,92.95,93.2,92.68,92.81,46678.0,85.0871,85.3159,84.8399,84.9589,46678.0
2023-04-14 09:35:00,92.84,93.09,92.76,92.83,12704.0,84.9864,85.2152,84.9131,84.9772,12704.0
2023-04-14 09:40:00,92.88,93.21,92.82,93.14,10469.0,85.023,85.3251,84.9681,85.261,10469.0
2023-04-14 09:45:00,93.12,93.22,93.11,93.19,14004.0,85.2427,85.3342,85.2335,85.3068,14004.0
2023-04-14 09:50:00,93.18,93.18,92.88,92.97,7096.0,85.2976,85.2976,85.023,85.1054,7096.0
2023-04-14 09:55:00,92.94,92.94,92.73,92.75,6744.0,85.0779,85.0779,84.8857,84.904,6744.0
2023-04-14 10:00:00,92.75,92.84,92.64,92.81,13149.0,84.904,84.9864,84.8033,84.9589,13149.0
2023-04-14 10:05:00,92.8,92.8,92.5,92.5,12040.0,84.9497,84.9497,84.6751,84.6751,12040.0
2023-04-14 10:10:00,92.43,92.53,92.31,92.53,12259.0,84.611,84.7026,84.5012,84.7026,12259.0
2023-04-14 10:15:00,92.55,92.56,92.31,92.43,15080.0,84.7209,84.73,84.5012,84.611,15080.0
2023-04-14 10:20:00,92.45,92.55,92.26,92.27,11326.0,84.6294,84.7209,84.4554,84.4646,11326.0
2023-04-14 10:25:00,92.25,92.39,92.25,92.39,14067.0,84.4463,84.5744,84.4463,84.5744,14067.0
2023-04-14 10:30:00,92.37,92.53,92.37,92.53,6288.0,84.5561,84.7026,84.5561,84.7026,6288.0
2023-04-14 10:35:00,92.52,92.58,92.44,92.47,11801.0,84.6934,84.7484,84.6202,84.6477,11801.0
2023-04-14 10:40:00,92.47,92.56,92.4,92.53,13639.0,84.6477,84.73,84.5836,84.7026,13639.0
2023-04-14 10:45:00,92.51,92.69,92.47,92.66,6214.0,84.6843,84.8491,84.6477,84.8216,6214.0
2023-04-14 10:50:00,92.65,92.7,92.48,92.48,7261.0,84.8124,84.8582,84.6568,84.6568,7261.0
2023-04-14 10:55:00,92.51,92.72,92.51,92.69,13579.0,84.6843,84.8765,84.6843,84.8491,13579.0
2023-04-14 11:00:00,92.66,92.7,92.53,92.58,5494.0,84.8216,84.8582,84.7026,84.7484,5494.0
2023-04-14 11:05:00,92.56,92.69,92.51,92.67,11470.0,84.73,84.8491,84.6843,84.8307,11470.0
2023-04-14 11:10:00,92.67,92.69,92.52,92.53,10055.0,84.8307,84.8491,84.6934,84.7026,10055.0
2023-04-14 11:15:00,92.52,92.61,92.48,92.61,49239.0,84.6934,84.7758,84.6568,84.7758,49239.0
2023-04-14 11:20:00,92.62,92.65,92.5,92.55,7694.0,84.785,84.8124,84.6751,84.7209,7694.0
2023-04-14 11:25:00,92.54,92.54,92.37,92.38,7458.0,84.7117,84.7117,84.5561,84.5653,7458.0
2023-04-14 11:30:00,92.4,92.47,92.34,92.44,7987.0,84.5836,84.6477,84.5287,84.6202,7987.0
2023-04-14 11:35:00,92.45,92.55,92.43,92.55,6556.0,84.6294,84.7209,84.611,84.7209,6556.0
2023-04-14 11:40:00,92.58,92.58,92.48,92.51,6059.0,84.7484,84.7484,84.6568,84.6843,6059.0
2023-04-14 11:45:00,92.49,92.55,92.47,92.53,7895.0,84.666,84.7209,84.6477,84.7026,7895.0
2023-04-14 11:50:00,92.53,92.64,92.52,92.57,7685.0,84.7026,84.8033,84.6934,84.7392,7685.0
2023-04-14 11:55:00,92.58,92.63,92.54,92.6,4930.0,84.7484,84.7941,84.7117,84.7667,4930.0
2023-04-14 12:00:00,92.62,92.69,92.59,92.65,5761.0,84.785,84.8491,84.7575,84.8124,5761.0
2023-04-14 12:05:00,92.65,92.65,92.49,92.53,10403.0,84.8124,84.8124,84.666,84.7026,10403.0
2023-04-14 12:10:00,92.52,92.63,92.5,92.62,15614.0,84.6934,84.7941,84.6751,84.785,15614.0
2023-04-14 12:15:00,92.61,92.71,92.57,92.68,14334.0,84.7758,84.8674,84.7392,84.8399,14334.0
2023-04-14 12:20:00,92.69,92.81,92.66,92.81,9260.0,84.8491,84.9589,84.8216,84.9589,9260.0
2023-04-14 12:25:00,92.8,92.8,92.61,92.63,13547.0,84.9497,84.9497,84.7758,84.7941,13547.0
2023-04-14 12:30:00,92.66,92.67,92.48,92.56,18032.0,84.8216,84.8307,84.6568,84.73,18032.0
2023-04-14 12:35:00,92.57,92.59,92.43,92.48,7104.0,84.7392,84.7575,84.611,84.6568,7104.0
2023-04-14 12:40:00,92.44,92.45,92.34,92.37,6991.0,84.6202,84.6294,84.5287,84.5561,6991.0
2023-04-14 12:45:00,92.4,92.48,92.38,92.42,31182.0,84.5836,84.6568,84.5653,84.6019,31182.0
2023-04-14 12:50:00,92.42,92.45,92.32,92.34,23956.0,84.6019,84.6294,84.5104,84.5287,23956.0
2023-04-14 12:55:00,92.3,92.43,92.3,92.38,8330.0,84.492,84.611,84.492,84.5653,8330.0
2023-04-14 13:00:00,92.37,92.48,92.37,92.42,13399.0,84.5561,84.6568,84.5561,84.6019,13399.0
2023-04-14 13:05:00,92.41,92.49,92.4,92.49,11465.0,84.5927,84.666,84.5836,84.666,11465.0
2023-04-14 13:10:00,92.5,92.59,92.5,92.55,16899.0,84.6751,84.7575,84.6751,84.7209,16899.0
2023-04-14 13:15:00,92.56,92.63,92.56,92.59,14756.0,84.73,84.7941,84.73,84.7575,14756.0
2023-04-14 13:20:00,92.59,92.64,92.56,92.57,13174.0,84.7575,84.8033,84.73,84.7392,13174.0
2023-04-14 13:25:00,92.56,92.62,92.46,92.46,11515.0,84.73,84.785,84.6385,84.6385,11515.0
2023-04-14 13:30:00,92.44,92.44,92.35,92.41,11395.0,84.6202,84.6202,84.5378,84.5927,11395.0
2023-04-14 13:35:00,92.41,92.42,92.32,92.34,10301.0,84.5927,84.6019,84.5104,84.5287,10301.0
2023-04-14 13:40:00,92.37,92.47,92.35,92.38,12148.0,84.5561,84.6477,84.5378,84.5653,12148.0
2023-04-14 13:45:00,92.37,92.5,92.34,92.44,9364.0,84.5561,84.6751,84.5287,84.6202,9364.0
2023-04-14 13:50:00,92.45,92.51,92.43,92.49,10418.0,84.6294,84.6843,84.611,84.666,10418.0
2023-04-14 13:55:00,92.5,92.59,92.5,92.56,9895.0,84.6751,84.7575,84.6751,84.73,9895.0
2023-04-14 14:00:00,92.55,92.55,92.48,92.51,7764.0,84.7209,84.7209,84.6568,84.6843,7764.0
2023-04-14 14:05:00,92.48,92.54,92.43,92.47,8693.0,84.6568,84.7117,84.611,84.6477,8693.0
2023-04-14 14:10:00,92.46,92.47,92.4,92.43,3488.0,84.6385,84.6477,84.5836,84.611,3488.0
2023-04-14 14:15:00,92.45,92.49,92.41,92.47,5070.0,84.6294,84.666,84.5927,84.6477,5070.0
2023-04-14 14:20:00,92.49,92.5,92.4,92.45,7552.0,84.666,84.6751,84.5836,84.6294,7552.0
2023-04-14 14:25:00,92.45,92.56,92.45,92.54,10567.0,84.6294,84.73,84.6294,84.7117,10567.0
2023-04-14 14:30:00,92.51,92.53,92.46,92.47,15793.0,84.6843,84.7026,84.6385,84.6477,15793.0
2023-04-14 14:35:00,92.47,92.53,92.47,92.51,8319.0,84.6477,84.7026,84.6477,84.6843,8319.0
2023-04-14 14:40:00,92.5,92.64,92.49,92.64,6246.0,84.6751,84.8033,84.666,84.8033,6246.0
2023-04-14 14:45:00,92.66,92.66,92.54,92.63,12348.0,84.8216,84.8216,84.7117,84.7941,12348.0
2023-04-14 14:50:00,92.65,92.72,92.63,92.65,13261.0,84.8124,84.8765,84.7941,84.8124,13261.0
2023-04-14 14:55:00,92.64,92.67,92.6,92.64,6436.0,84.8033,84.8307,84.7667,84.8033,6436.0
2023-04-14 15:00:00,92.64,92.64,92.51,92.54,7085.0,84.8033,84.8033,84.6843,84.7117,7085.0
2023-04-14 15:05:00,92.51,92.53,92.46,92.46,8778.0,84.6843,84.7026,84.6385,84.6385,8778.0
2023-04-14 15:10:00,92.45,92.51,92.38,92.38,10288.0,84.6294,84.6843,84.5653,84.5653,10288.0
2023-04-14 15:15:00,92.41,92.41,92.22,92.22,11937.0,84.5927,84.5927,84.4188,84.4188,11937.0
2023-04-14 15:20:00,92.2,92.32,92.1,92.29,9484.0,84.4005,84.5104,84.309,84.4829,9484.0
2023-04-14 15:25:00,92.32,92.42,92.32,92.36,8850.0,84.5104,84.6019,84.5104,84.547,8850.0
2023-04-14 15:30:00,92.34,92.48,92.34,92.48,12061.0,84.5287,84.6568,84.5287,84.6568,12061.0
2023-04-14 15:35:00,92.48,92.54,92.43,92.54,16000.0,84.6568,84.7117,84.611,84.7117,16000.0
2023-04-14 15:40:00,92.54,92.67,92.51,92.63,17862.0,84.7117,84.8307,84.6843,84.7941,17862.0
2023-04-14 15:45:00,92.63,92.69,92.59,92.65,15092.0,84.7941,84.8491,84.7575,84.8124,15092.0
2023-04-14 15:50:00,92.63,92.64,92.5,92.52,45591.0,84.7941,84.8033,84.6751,84.6934,45591.0
2023-04-14 15:55:00,92.53,92.59,92.42,92.51,123723.0,84.7026,84.7575,84.6019,84.6843,123723.0
2023-04-17 09:30:00,93.05,93.34,92.95,93.27,43915.0,85.1786,85.4441,85.0871,85.38,43915.0
2023-04-17 09:35:00,93.26,93.54,93.25,93.49,7054.0,85.3708,85.6271,85.3617,85.5814,7054.0
2023-04-17 09:40:00,93.53,93.6,93.45,93.47,7381.0,85.618,85.6821,85.5448,85.5631,7381.0
2023-04-17 09:45:00,93.49,93.58,93.34,93.36,5039.0,85.5814,85.6638,85.4441,85.4624,5039.0
2023-04-17 09:50:00,93.35,93.45,93.26,93.34,8113.0,85.4532,85.5448,85.3708,85.4441,8113.0
2023-04-17 09:55:00,93.34,93.36,93.01,93.03,9942.0,85.4441,85.4624,85.142,85.1603,9942.0
2023-04-17 10:00:00,93.1,93.17,92.97,93.0,10177.0,85.2244,85.2884,85.1054,85.1328,10177.0
2023-04-17 10:05:00,93.0,93.1,92.89,93.1,10177.0,85.1328,85.2244,85.0321,85.2244,10177.0
2023-04-17 10:10:00,93.14,93.14,93.02,93.02,5275.0,85.261,85.261,85.1511,85.1511,5275.0
2023-04-17 10:15:00,93.01,93.11,92.99,93.1,6001.0,85.142,85.2335,85.1237,85.2244,6001.0
2023-04-17 10:20:00,93.15,93.19,93.09,93.19,4682.0,85.2701,85.3068,85.2152,85.3068,4682.0
2023-04-17 10:25:00,93.19,93.38,93.18,93.3,6662.0,85.3068,85.4807,85.2976,85.4074,6662.0
2023-04-17 10:30:00,93.29,93.33,93.27,93.28,6195.0,85.3983,85.4349,85.38,85.3891,6195.0
2023-04-17 10:35:00,93.28,93.36,93.24,93.34,5991.0,85.3891,85.4624,85.3525,85.4441,5991.0
2023-04-17 10:40:00,93.31,93.39,93.29,93.33,11218.0,85.4166,85.4898,85.3983,85.4349,11218.0
2023-04-17 10:45:00,93.29,93.43,93.28,93.43,20215.0,85.3983,85.5265,85.3891,85.5265,20215.0
2023-04-17 10:50:00,93.42,93.44,93.32,93.36,18083.0,85.5173,85.5356,85.4258,85.4624,18083.0
2023-04-17 10:55:00,93.35,93.41,93.2,93.2,4368.0,85.4532,85.5081,85.3159,85.3159,4368.0
2023-04-17 11:00:00,93.19,93.31,93.13,93.31,56588.0,85.3068,85.4166,85.2518,85.4166,56588.0
2023-04-17 11:05:00,93.31,93.49,93.3,93.47,11711.0,85.4166,85.5814,85.4074,85.5631,11711.0
2023-04-17 11:10:00,93.49,93.53,93.41,93.43,10766.0,85.5814,85.618,85.5081,85.5265,10766.0
2023-04-17 11:15:00,93.39,93.45,93.33,93.38,8551.0,85.4898,85.5448,85.4349,85.4807,8551.0
2023-04-17 11:20:00,93.38,93.41,93.33,93.33,5303.0,85.4807,85.5081,85.4349,85.4349,5303.0
2023-04-17 11:25:00,93.34,93.46,93.34,93.43,6062.0,85.4441,85.5539,85.4441,85.5265,6062.0
2023-04-17 11:30:00,93.43,93.43,93.22,93.23,8747.0,85.5265,85.5265,85.3342,85.3434,8747.0
2023-04-17 11:35:00,93.24,93.26,93.06,93.07,4978.0,85.3525,85.3708,85.1878,85.1969,4978.0
2023-04-17 11:40:00,93.08,93.17,93.01,93.11,14366.0,85.2061,85.2884,85.142,85.2335,14366.0
2023-04-17 11:45:00,93.07,93.08,92.97,93.05,8377.0,85.1969,85.2061,85.1054,85.1786,8377.0
2023-04-17 11:50:00,93.03,93.18,93.03,93.14,5186.0,85.1603,85.2976,85.1603,85.261,5186.0
2023-04-17 11:55:00,93.14,93.2,93.11,93.2,4826.0,85.261,85.3159,85.2335,85.3159,4826.0
2023-04-17 12:00:00,93.2,93.22,93.12,93.19,11784.0,85.3159,85.3342,85.2427,85.3068,11784.0
2023-04-17 12:05:00,93.2,93.22,93.12,93.13,3289.0,85.3159,85.3342,85.2427,85.2518,3289.0
2023-04-17 12:10:00,93.12,93.12,93.02,93.08,6498.0,85.2427,85.2427,85.1511,85.2061,6498.0
2023-04-17 12:15:00,93.07,93.1,93.04,93.08,5269.0,85.1969,85.2244,85.1694,85.2061,5269.0
2023-04-17 12:20:00,93.09,93.1,92.95,92.98,7291.0,85.2152,85.2244,85.0871,85.1145,7291.0
2023-04-17 12:25:00,92.98,93.09,92.98,93.08,16946.0,85.1145,85.2152,85.1145,85.2061,16946.0
2023-04-17 12:30:00,93.06,93.07,92.94,92.94,11815.0,85.1878,85.1969,85.0779,85.0779,11815.0
2023-04-17 12:35:00,92.94,93.0,92.91,93.0,4163.0,85.0779,85.1328,85.0504,85.1328,4163.0
2023-04-17 12:40:00,93.0,93.07,92.97,93.04,1726.0,85.1328,85.1969,85.1054,85.1694,1726.0
2023-04-17 12:45:00,93.06,93.13,93.05,93.07,5820.0,85.1878,85.2518,85.1786,85.1969,5820.0
2023-04-17 12:50:00,93.05,93.08,93.0,93.03,5549.0,85.1786,85.2061,85.1328,85.1603,5549.0
2023-04-17 12:55:00,93.03,93.05,92.98,93.05,4132.0,85.1603,85.1786,85.1145,85.1786,4132.0
2023-04-17 13:00:00,93.06,93.06,92.97,93.03,6010.0,85.1878,85.1878,85.1054,85.1603,6010.0
2023-04-17 13:05:00,93.04,93.05,92.97,93.0,4625.0,85.1694,85.1786,85.1054,85.1328,4625.0
2023-04-17 13:10:00,93.01,93.06,92.95,93.06,15514.0,85.142,85.1878,85.0871,85.1878,15514.0
2023-04-17 13:15:00,93.09,93.09,93.01,93.02,8478.0,85.2152,85.2152,85.142,85.1511,8478.0
2023-04-17 13:20:00,93.03,93.04,92.99,93.0,6407.0,85.1603,85.1694,85.1237,85.1328,6407.0
2023-04-17 13:25:00,93.0,93.02,92.96,93.02,3919.0,85.1328,85.1511,85.0962,85.1511,3919.0
2023-04-17 13:30:00,93.01,93.03,92.97,93.0,6188.0,85.142,85.1603,85.1054,85.1328,6188.0
2023-04-17 13:35:00,92.98,92.99,92.88,92.93,4540.0,85.1145,85.1237,85.023,85.0687,4540.0
2023-04-17 13:40:00,92.9,92.96,92.82,92.83,12385.0,85.0413,85.0962,84.9681,84.9772,12385.0
2023-04-17 13:45:00,92.81,92.81,92.73,92.76,3601.0,84.9589,84.9589,84.8857,84.9131,3601.0
2023-04-17 13:50:00,92.75,92.75,92.68,92.69,3761.0,84.904,84.904,84.8399,84.8491,3761.0
2023-04-17 13:55:00,92.67,92.67,92.57,92.59,5945.0,84.8307,84.8307,84.7392,84.7575,5945.0
2023-04-17 14:00:00,92.54,92.54,92.38,92.4,6435.0,84.7117,84.7117,84.5653,84.5836,6435.0
2023-04-17 14:05:00,92.4,92.48,92.4,92.44,5064.0,84.5836,84.6568,84.5836,84.6202,5064.0
2023-04-17 14:10:00,92.44,92.61,92.42,92.61,5885.0,84.6202,84.7758,84.6019,84.7758,5885.0
2023-04-17 14:15:00,92.59,92.69,92.59,92.67,4938.0,84.7575,84.8491,84.7575,84.8307,4938.0
2023-04-17 14:20:00,92.67,92.75,92.66,92.68,3894.0,84.8307,84.904,84.8216,84.8399,3894.0
2023-04-17 14:25:00,92.68,92.71,92.66,92.68,4180.0,84.8399,84.8674,84.8216,84.8399,4180.0
2023-04-17 14:30:00,92.68,92.76,92.66,92.75,6839.0,84.8399,84.9131,84.8216,84.904,6839.0
2023-04-17 14:35:00,92.74,92.82,92.73,92.82,2759.0,84.8948,84.9681,84.8857,84.9681,2759.0
2023-04-17 14:40:00,92.81,92.91,92.79,92.9,6532.0,84.9589,85.0504,84.9406,85.0413,6532.0
2023-04-17 14:45:00,92.91,92.98,92.91,92.94,6002.0,85.0504,85.1145,85.0504,85.0779,6002.0
2023-04-17 14:50:00,92.94,93.03,92.91,93.02,6280.0,85.0779,85.1603,85.0504,85.1511,6280.0
2023-04-17 14:55:00,93.02,93.06,92.99,93.04,9547.0,85.1511,85.1878,85.1237,85.1694,9547.0
2023-04-17 15:00:00,93.05,93.15,93.04,93.14,11882.0,85.1786,85.2701,85.1694,85.261,11882.0
2023-04-17 15:05:00,93.13,93.17,93.1,93.15,12099.0,85.2518,85.2884,85.2244,85.2701,12099.0
2023-04-17 15:10:00,93.16,93.21,93.11,93.15,7733.0,85.2793,85.3251,85.2335,85.2701,7733.0
2023-04-17 15:15:00,93.18,93.19,93.12,93.12,4974.0,85.2976,85.3068,85.2427,85.2427,4974.0
2023-04-17 15:20:00,93.12,93.24,93.09,93.24,7881.0,85.2427,85.3525,85.2152,85.3525,7881.0
2023-04-17 15:25:00,93.25,93.32,93.25,93.29,9395.0,85.3617,85.4258,85.3617,85.3983,9395.0
2023-04-17 15:30:00,93.28,93.31,93.22,93.26,9999.0,85.3891,85.4166,85.3342,85.3708,9999.0
2023-04-17 15:35:00,93.25,93.25,93.12,93.17,13850.0,85.3617,85.3617,85.2427,85.2884,13850.0
2023-04-17 15:40:00,93.18,93.19,93.13,93.15,19629.0,85.2976,85.3068,85.2518,85.2701,19629.0
2023-04-17 15:45:00,93.16,93.22,93.12,93.2,21596.0,85.2793,85.3342,85.2427,85.3159,21596.0
2023-04-17 15:50:00,93.2,93.31,93.15,93.2,40325.0,85.3159,85.4166,85.2701,85.3159,40325.0
2023-04-17 15:55:00,93.22,93.29,93.13,93.27,92235.0,85.3342,85.3983,85.2518,85.38,92235.0
2023-04-18 09:30:00,93.41,93.41,93.05,93.32,31995.0,85.5081,85.5081,85.1786,85.4258,31995.0
2023-04-18 09:35:00,93.22,93.35,93.08,93.15,4858.0,85.3342,85.4532,85.2061,85.2701,4858.0
2023-04-18 09:40:00,93.1,93.1,92.87,92.91,2744.0,85.2244,85.2244,85.0138,85.0504,2744.0
2023-04-18 09:45:00,92.88,93.13,92.85,93.13,32439.0,85.023,85.2518,84.9955,85.2518,32439.0
2023-04-18 09:50:00,93.11,93.11,92.92,92.92,6782.0,85.2335,85.2335,85.0596,85.0596,6782.0
2023-04-18 09:55:00,92.91,93.34,92.91,93.34,26838.0,85.0504,85.4441,85.0504,85.4441,26838.0
2023-04-18 10:00:00,93.33,93.39,93.12,93.13,9167.0,85.4349,85.4898,85.2427,85.2518,9167.0
2023-04-18 10:05:00,93.12,93.23,93.08,93.11,10101.0,85.2427,85.3434,85.2061,85.2335,10101.0
2023-04-18 10:10:00,93.13,93.26,93.08,93.2,12439.0,85.2518,85.3708,85.2061,85.3159,12439.0
2023-04-18 10:15:00,93.17,93.18,93.05,93.1,5773.0,85.2884,85.2976,85.1786,85.2244,5773.0
2023-04-18 10:20:00,93.1,93.15,93.05,93.15,6623.0,85.2244,85.2701,85.1786,85.2701,6623.0
2023-04-18 10:25:00,93.17,93.17,93.0,93.02,5540.0,85.2884,85.2884,85.1328,85.1511,5540.0
2023-04-18 10:30:00,93.02,93.04,92.81,92.83,5100.0,85.1511,85.1694,84.9589,84.9772,5100.0
2023-04-18 10:35:00,92.84,93.0,92.79,92.79,8338.0,84.9864,85.1328,84.9406,84.9406,8338.0
2023-04-18 10:40:00,92.8,92.87,92.8,92.81,5685.0,84.9497,85.0138,84.9497,84.9589,5685.0
2023-04-18 10:45:00,92.81,92.92,92.79,92.9,33219.0,84.9589,85.0596,84.9406,85.0413,33219.0
2023-04-18 10:50:00,92.87,92.87,92.61,92.62,5953.0,85.0138,85.0138,84.7758,84.785,5953.0
2023-04-18 10:55:00,92.62,92.63,92.52,92.52,5384.0,84.785,84.7941,84.6934,84.6934,5384.0
2023-04-18 11:00:00,92.54,92.59,92.43,92.45,6981.0,84.7117,84.7575,84.611,84.6294,6981.0
2023-04-18 11:05:00,92.41,92.47,92.3,92.36,4905.0,84.5927,84.6477,84.492,84.547,4905.0
2023-04-18 11:10:00,92.37,92.37,92.2,92.27,3884.0,84.5561,84.5561,84.4005,84.4646,3884.0
2023-04-18 11:15:00,92.25,92.3,92.22,92.26,6950.0,84.4463,84.492,84.4188,84.4554,6950.0
2023-04-18 11:20:00,92.25,92.33,92.21,92.32,14750.0,84.4463,84.5195,84.4097,84.5104,14750.0
2023-04-18 11:25:00,92.31,92.36,92.27,92.34,3655.0,84.5012,84.547,84.4646,84.5287,3655.0
2023-04-18 11:30:00,92.31,92.38,92.25,92.25,4774.0,84.5012,84.5653,84.4463,84.4463,4774.0
2023-04-18 11:35:00,92.26,92.27,92.07,92.07,6267.0,84.4554,84.4646,84.2815,84.2815,6267.0
2023-04-18 11:40:00,92.08,92.26,92.08,92.26,1810.0,84.2907,84.4554,84.2907,84.4554,1810.0
2023-04-18 11:45:00,92.24,92.3,92.2,92.3,1441.0,84.4371,84.492,84.4005,84.492,1441.0
2023-04-18 11:50:00,92.3,92.34,92.27,92.3,6036.0,84.492,84.5287,84.4646,84.492,6036.0
2023-04-18 11:55:00,92.29,92.29,92.19,92.19,3359.0,84.4829,84.4829,84.3913,84.3913,3359.0
2023-04-18 12:00:00,92.21,92.27,92.19,92.22,3420.0,84.4097,84.4646,84.3913,84.4188,3420.0
2023-04-18 12:05:00,92.23,92.25,92.2,92.22,3170.0,84.428,84.4463,84.4005,84.4188,3170.0
2023-04-18 12:10:00,92.19,92.31,92.19,92.25,4821.0,84.3913,84.5012,84.3913,84.4463,4821.0
2023-04-18 12:15:00,92.25,92.29,92.22,92.29,4830.0,84.4463,84.4829,84.4188,84.4829,4830.0
2023-04-18 12:20:00,92.29,92.29,92.24,92.28,23722.0,84.4829,84.4829,84.4371,84.4737,23722.0
2023-04-18 12:25:00,92.29,92.42,92.29,92.42,8982.0,84.4829,84.6019,84.4829,84.6019,8982.0
2023-04-18 12:30:00,92.42,92.45,92.4,92.44,2819.0,84.6019,84.6294,84.5836,84.6202,2819.0
2023-04-18 12:35:00,92.45,92.49,92.42,92.45,3529.0,84.6294,84.666,84.6019,84.6294,3529.0
2023-04-18 12:40:00,92.45,92.5,92.42,92.43,2904.0,84.6294,84.6751,84.6019,84.611,2904.0
2023-04-18 12:45:00,92.4,92.54,92.4,92.5,2496.0,84.5836,84.7117,84.5836,84.6751,2496.0
2023-04-18 12:50:00,92.48,92.52,92.2,92.36,247113.0,84.6568,84.6934,84.4005,84.547,247113.0
2023-04-18 12:55:00,92.34,92.4,92.29,92.29,3587.0,84.5287,84.5836,84.4829,84.4829,3587.0
2023-04-18 13:00:00,92.3,92.39,92.24,92.38,4322.0,84.492,84.5744,84.4371,84.5653,4322.0
2023-04-18 13:05:00,92.4,92.48,92.4,92.48,2985.0,84.5836,84.6568,84.5836,84.6568,2985.0
2023-04-18 13:10:00,92.47,92.51,92.37,92.41,25191.0,84.6477,84.6843,84.5561,84.5927,25191.0
2023-04-18 13:15:00,92.38,92.38,92.25,92.28,5316.0,84.5653,84.5653,84.4463,84.4737,5316.0
2023-04-18 13:20:00,92.3,92.35,92.23,92.32,11586.0,84.492,84.5378,84.428,84.5104,11586.0
2023-04-18 13:25:00,92.32,92.33,92.27,92.31,3018.0,84.5104,84.5195,84.4646,84.5012,3018.0
2023-04-18 13:30:00,92.28,92.33,92.21,92.31,7896.0,84.4737,84.5195,84.4097,84.5012,7896.0
2023-04-18 13:35:00,92.3,92.4,92.29,92.38,6810.0,84.492,84.5836,84.4829,84.5653,6810.0
2023-04-18 13:40:00,92.39,92.44,92.33,92.35,6405.0,84.5744,84.6202,84.5195,84.5378,6405.0
2023-04-18 13:45:00,92.37,92.39,92.33,92.33,6066.0,84.5561,84.5744,84.5195,84.5195,6066.0
2023-04-18 13:50:00,92.34,92.4,92.32,92.34,4324.0,84.5287,84.5836,84.5104,84.5287,4324.0
2023-04-18 13:55:00,92.34,92.37,92.31,92.36,4851.0,84.5287,84.5561,84.5012,84.547,4851.0
2023-04-18 14:00:00,92.35,92.4,92.33,92.38,8394.0,84.5378,84.5836,84.5195,84.5653,8394.0
2023-04-18 14:05:00,92.37,92.41,92.33,92.4,8839.0,84.5561,84.5927,84.5195,84.5836,8839.0
2023-04-18 14:10:00,92.42,92.49,92.39,92.41,9566.0,84.6019,84.666,84.5744,84.5927,9566.0
2023-04-18 14:15:00,92.4,92.4,92.3,92.31,11209.0,84.5836,84.5836,84.492,84.5012,11209.0
2023-04-18 14:20:00,92.32,92.38,92.29,92.3,8708.0,84.5104,84.5653,84.4829,84.492,8708.0
2023-04-18 14:25:00,92.31,92.42,92.31,92.41,13062.0,84.5012,84.6019,84.5012,84.5927,13062.0
2023-04-18 14:30:00,92.41,92.52,92.4,92.42,8603.0,84.5927,84.6934,84.5836,84.6019,8603.0
2023-04-18 14:35:00,92.41,92.5,92.4,92.44,6650.0,84.5927,84.6751,84.5836,84.6202,6650.0
2023-04-18 14:40:00,92.43,92.46,92.32,92.33,8478.0,84.611,84.6385,84.5104,84.5195,8478.0
2023-04-18 14:45:00,92.32,92.32,92.06,92.12,8045.0,84.5104,84.5104,84.2723,84.3273,8045.0
2023-04-18 14:50:00,92.11,92.18,92.1,92.16,5251.0,84.3181,84.3822,84.309,84.3639,5251.0
2023-04-18 14:55:00,92.15,92.22,92.14,92.21,9168.0,84.3547,84.4188,84.3456,84.4097,9168.0
2023-04-18 15:00:00,92.23,92.28,92.21,92.26,14257.0,84.428,84.4737,84.4097,84.4554,14257.0
2023-04-18 15:05:00,92.26,92.34,92.26,92.29,6768.0,84.4554,84.5287,84.4554,84.4829,6768.0
2023-04-18 15:10:00,92.28,92.38,92.28,92.36,8060.0,84.4737,84.5653,84.4737,84.547,8060.0
2023-04-18 15:15:00,92.35,92.41,92.29,92.41,11720.0,84.5378,84.5927,84.4829,84.5927,11720.0
2023-04-18 15:20:00,92.42,92.48,92.42,92.44,11698.0,84.6019,84.6568,84.6019,84.6202,11698.0
2023-04-18 15:25:00,92.45,92.63,92.4,92.63,161787.0,84.6294,84.7941,84.5836,84.7941,161787.0
2023-04-18 15:30:00,92.61,92.62,92.51,92.53,8586.0,84.7758,84.785,84.6843,84.7026,8586.0
2023-04-18 15:35:00,92.53,92.64,92.52,92.56,42150.0,84.7026,84.8033,84.6934,84.73,42150.0
2023-04-18 15:40:00,92.56,92.69,92.53,92.67,12507.0,84.73,84.8491,84.7026,84.8307,12507.0
2023-04-18 15:45:00,92.67,92.68,92.55,92.56,16068.0,84.8307,84.8399,84.7209,84.73,16068.0
2023-04-18 15:50:00,92.55,92.55,92.45,92.47,35367.0,84.7209,84.7209,84.6294,84.6477,35367.0
2023-04-18 15:55:00,92.46,92.58,92.4,92.47,148443.0,84.6385,84.7484,84.5836,84.6477,148443.0
2023-04-19 09:30:00,92.95,93.08,92.78,92.86,23394.0,85.0871,85.2061,84.9314,85.0047,23394.0
2023-04-19 09:35:00,92.86,92.86,92.71,92.84,3552.0,85.0047,85.0047,84.8674,84.9864,3552.0
2023-04-19 09:40:00,92.82,92.9,92.77,92.83,10421.0,84.9681,85.0413,84.9223,84.9772,10421.0
2023-04-19 09:45:00,92.87,92.9,92.68,92.85,9027.0,85.0138,85.0413,84.8399,84.9955,9027.0
2023-04-19 09:50:00,92.83,93.04,92.83,93.04,12337.0,84.9772,85.1694,84.9772,85.1694,12337.0
2023-04-19 09:55:00,93.03,93.17,93.01,93.16,7307.0,85.1603,85.2884,85.142,85.2793,7307.0
2023-04-19 10:00:00,93.14,93.2,93.08,93.16,5130.0,85.261,85.3159,85.2061,85.2793,5130.0
2023-04-19 10:05:00,93.14,93.19,93.08,93.19,14756.0,85.261,85.3068,85.2061,85.3068,14756.0
2023-04-19 10:10:00,93.19,93.34,93.18,93.26,10878.0,85.3068,85.4441,85.2976,85.3708,10878.0
2023-04-19 10:15:00,93.28,93.49,93.26,93.48,8082.0,85.3891,85.5814,85.3708,85.5722,8082.0
2023-04-19 10:20:00,93.46,93.46,93.32,93.32,7420.0,85.5539,85.5539,85.4258,85.4258,7420.0
2023-04-19 10:25:00,93.29,93.48,93.29,93.47,7612.0,85.3983,85.5722,85.3983,85.5631,7612.0
2023-04-19 10:30:00,93.49,93.54,93.42,93.51,4753.0,85.5814,85.6271,85.5173,85.5997,4753.0
2023-04-19 10:35:00,93.47,93.52,93.42,93.47,6513.0,85.5631,85.6088,85.5173,85.5631,6513.0
2023-04-19 10:40:00,93.45,93.53,93.43,93.52,11892.0,85.5448,85.618,85.5265,85.6088,11892.0
2023-04-19 10:45:00,93.52,93.54,93.35,93.35,23976.0,85.6088,85.6271,85.4532,85.4532,23976.0
2023-04-19 10:50:00,93.38,93.39,93.3,93.32,21886.0,85.4807,85.4898,85.4074,85.4258,21886.0
2023-04-19 10:55:00,93.33,93.35,93.14,93.16,6785.0,85.4349,85.4532,85.261,85.2793,6785.0
2023-04-19 11:00:00,93.14,93.19,93.07,93.09,7202.0,85.261,85.3068,85.1969,85.2152,7202.0
2023-04-19 11:05:00,93.1,93.18,93.09,93.15,4861.0,85.2244,85.2976,85.2152,85.2701,4861.0
2023-04-19 11:10:00,93.15,93.15,93.09,93.13,4659.0,85.2701,85.2701,85.2152,85.2518,4659.0
2023-04-19 11:15:00,93.13,93.17,93.12,93.16,2630.0,85.2518,85.2884,85.2427,85.2793,2630.0
2023-04-19 11:20:00,93.17,93.22,93.17,93.21,4239.0,85.2884,85.3342,85.2884,85.3251,4239.0
2023-04-19 11:25:00,93.22,93.32,93.2,93.3,5057.0,85.3342,85.4258,85.3159,85.4074,5057.0
2023-04-19 11:30:00,93.29,93.29,93.11,93.15,4830.0,85.3983,85.3983,85.2335,85.2701,4830.0
2023-04-19 11:35:00,93.13,93.18,93.11,93.14,3983.0,85.2518,85.2976,85.2335,85.261,3983.0
2023-04-19 11:40:00,93.13,93.15,93.1,93.11,5649.0,85.2518,85.2701,85.2244,85.2335,5649.0
2023-04-19 11:45:00,93.12,93.17,93.11,93.12,5220.0,85.2427,85.2884,85.2335,85.2427,5220.0
2023-04-19 11:50:00,93.13,93.22,93.12,93.18,4516.0,85.2518,85.3342,85.2427,85.2976,4516.0
2023-04-19 11:55:00,93.17,93.2,93.13,93.19,5506.0,85.2884,85.3159,85.2518,85.3068,5506.0
2023-04-19 12:00:00,93.2,93.27,93.2,93.22,10860.0,85.3159,85.38,85.3159,85.3342,10860.0
2023-04-19 12:05:00,93.23,93.24,93.05,93.05,7084.0,85.3434,85.3525,85.1786,85.1786,7084.0
2023-04-19 12:10:00,93.05,93.09,93.03,93.03,3834.0,85.1786,85.2152,85.1603,85.1603,3834.0
2023-04-19 12:15:00,93.02,93.02,92.98,93.01,5139.0,85.1511,85.1511,85.1145,85.142,5139.0
2023-04-19 12:20:00,93.01,93.04,92.96,93.02,4647.0,85.142,85.1694,85.0962,85.1511,4647.0
2023-04-19 12:25:00,92.99,92.99,92.91,92.92,2500.0,85.1237,85.1237,85.0504,85.0596,2500.0
2023-04-19 12:30:00,92.94,93.07,92.92,93.02,12166.0,85.0779,85.1969,85.0596,85.1511,12166.0
2023-04-19 12:35:00,93.02,93.04,92.98,93.04,4131.0,85.1511,85.1694,85.1145,85.1694,4131.0
2023-04-19 12:40:00,93.03,93.05,92.98,92.99,3068.0,85.1603,85.1786,85.1145,85.1237,3068.0
2023-04-19 12:45:00,93.0,93.02,92.95,92.98,5591.0,85.1328,85.1511,85.0871,85.1145,5591.0
2023-04-19 12:50:00,92.98,93.06,92.98,93.03,4375.0,85.1145,85.1878,85.1145,85.1603,4375.0
2023-04-19 12:55:00,93.05,93.1,93.03,93.1,4715.0,85.1786,85.2244,85.1603,85.2244,4715.0
2023-04-19 13:00:00,93.12,93.18,93.1,93.1,6039.0,85.2427,85.2976,85.2244,85.2244,6039.0
2023-04-19 13:05:00,93.11,93.16,93.1,93.14,7644.0,85.2335,85.2793,85.2244,85.261,7644.0
2023-04-19 13:10:00,93.14,93.16,93.11,93.15,3290.0,85.261,85.2793,85.2335,85.2701,3290.0
2023-04-19 13:15:00,93.14,93.19,93.07,93.08,7351.0,85.261,85.3068,85.1969,85.2061,7351.0
2023-04-19 13:20:00,93.1,93.11,93.07,93.1,3365.0,85.2244,85.2335,85.1969,85.2244,3365.0
2023-04-19 13:25:00,93.1,93.11,93.05,93.09,4473.0,85.2244,85.2335,85.1786,85.2152,4473.0
2023-04-19 13:30:00,93.11,93.17,93.09,93.1,2363.0,85.2335,85.2884,85.2152,85.2244,2363.0
2023-04-19 13:35:00,93.09,93.11,93.04,93.08,5495.0,85.2152,85.2335,85.1694,85.2061,5495.0
2023-04-19 13:40:00,93.08,93.14,93.05,93.05,4475.0,85.2061,85.261,85.1786,85.1786,4475.0
2023-04-19 13:45:00,93.05,93.18,93.04,93.17,17693.0,85.1786,85.2976,85.1694,85.2884,17693.0
2023-04-19 13:50:00,93.17,93.22,93.17,93.21,7233.0,85.2884,85.3342,85.2884,85.3251,7233.0
2023-04-19 13:55:00,93.21,93.25,93.2,93.25,3626.0,85.3251,85.3617,85.3159,85.3617,3626.0
2023-04-19 14:00:00,93.26,93.36,93.21,93.22,7403.0,85.3708,85.4624,85.3251,85.3342,7403.0
2023-04-19 14:05:00,93.23,93.3,93.22,93.26,19449.0,85.3434,85.4074,85.3342,85.3708,19449.0
2023-04-19 14:10:00,93.27,93.31,93.22,93.22,3105.0,85.38,85.4166,85.3342,85.3342,3105.0
2023-04-19 14:15:00,93.21,93.31,93.21,93.31,7583.0,85.3251,85.4166,85.3251,85.4166,7583.0
2023-04-19 14:20:00,93.32,93.34,93.27,93.32,61370.0,85.4258,85.4441,85.38,85.4258,61370.0
2023-04-19 14:25:00,93.33,93.37,93.32,93.32,4811.0,85.4349,85.4715,85.4258,85.4258,4811.0
2023-04-19 14:30:00,93.33,93.39,93.27,93.31,26661.0,85.4349,85.4898,85.38,85.4166,26661.0
2023-04-19 14:35:00,93.3,93.33,93.29,93.32,12856.0,85.4074,85.4349,85.3983,85.4258,12856.0
2023-04-19 14:40:00,93.32,93.35,93.29,93.3,15083.0,85.4258,85.4532,85.3983,85.4074,15083.0
2023-04-19 14:45:00,93.31,93.33,93.24,93.33,26492.0,85.4166,85.4349,85.3525,85.4349,26492.0
2023-04-19 14:50:00,93.32,93.32,93.22,93.22,4741.0,85.4258,85.4258,85.3342,85.3342,4741.0
2023-04-19 14:55:00,93.2,93.24,93.17,93.24,7666.0,85.3159,85.3525,85.2884,85.3525,7666.0
2023-04-19 15:00:00,93.24,93.25,93.16,93.23,7461.0,85.3525,85.3617,85.2793,85.3434,7461.0
2023-04-19 15:05:00,93.22,93.27,93.22,93.27,6709.0,85.3342,85.38,85.3342,85.38,6709.0
2023-04-19 15:10:00,93.29,93.32,93.22,93.3,7825.0,85.3983,85.4258,85.3342,85.4074,7825.0
2023-04-19 15:15:00,93.3,93.31,93.26,93.3,17573.0,85.4074,85.4166,85.3708,85.4074,17573.0
2023-04-19 15:20:00,93.28,93.31,93.25,93.29,23008.0,85.3891,85.4166,85.3617,85.3983,23008.0
2023-04-19 15:25:00,93.3,93.31,93.27,93.3,7808.0,85.4074,85.4166,85.38,85.4074,7808.0
2023-04-19 15:30:00,93.3,93.33,93.26,93.31,39559.0,85.4074,85.4349,85.3708,85.4166,39559.0
2023-04-19 15:35:00,93.3,93.37,93.3,93.37,21630.0,85.4074,85.4715,85.4074,85.4715,21630.0
2023-04-19 15:40:00,93.38,93.45,93.38,93.41,12983.0,85.4807,85.5448,85.4807,85.5081,12983.0
2023-04-19 15:45:00,93.4,93.41,93.32,93.33,63328.0,85.499,85.5081,85.4258,85.4349,63328.0
2023-04-19 15:50:00,93.33,93.51,93.27,93.46,45224.0,85.4349,85.5997,85.38,85.5539,45224.0
2023-04-19 15:55:00,93.43,93.55,93.42,93.55,59245.0,85.5265,85.6363,85.5173,85.6363,59245.0
2023-04-20 09:30:00,93.78,93.99,93.48,93.95,62050.0,85.8468,86.0391,85.5722,86.0025,62050.0
2023-04-20 09:35:00,93.95,94.02,93.92,94.01,8553.0,86.0025,86.0665,85.975,86.0574,8553.0
2023-04-20 09:40:00,94.01,94.01,93.85,93.91,9794.0,86.0574,86.0574,85.9109,85.9658,9794.0
2023-04-20 09:45:00,93.92,93.92,93.74,93.83,18007.0,85.975,85.975,85.8102,85.8926,18007.0
2023-04-20 09:50:00,93.83,93.93,93.46,93.47,56964.0,85.8926,85.9842,85.5539,85.5631,56964.0
2023-04-20 09:55:00,93.48,93.58,93.41,93.5,38600.0,85.5722,85.6638,85.5081,85.5905,38600.0
2023-04-20 10:00:00,93.5,93.52,93.21,93.46,19299.0,85.5905,85.6088,85.3251,85.5539,19299.0
2023-04-20 10:05:00,93.48,93.63,93.48,93.5,13107.0,85.5722,85.7095,85.5722,85.5905,13107.0
2023-04-20 10:10:00,93.5,93.73,93.5,93.66,10817.0,85.5905,85.8011,85.5905,85.737,10817.0
2023-04-20 10:15:00,93.67,93.71,93.56,93.62,59429.0,85.7461,85.7828,85.6455,85.7004,59429.0
2023-04-20 10:20:00,93.6,93.67,93.55,93.65,6430.0,85.6821,85.7461,85.6363,85.7278,6430.0
2023-04-20 10:25:00,93.64,93.69,93.58,93.59,7950.0,85.7187,85.7645,85.6638,85.6729,7950.0
2023-04-20 10:30:00,93.59,93.61,93.45,93.58,11330.0,85.6729,85.6912,85.5448,85.6638,11330.0
2023-04-20 10:35:00,93.59,93.63,93.53,93.54,9179.0,85.6729,85.7095,85.618,85.6271,9179.0
2023-04-20 10:40:00,93.54,93.58,93.5,93.52,13159.0,85.6271,85.6638,85.5905,85.6088,13159.0
2023-04-20 10:45:00,93.54,93.71,93.53,93.66,4160.0,85.6271,85.7828,85.618,85.737,4160.0
2023-04-20 10:50:00,93.64,93.7,93.61,93.68,7457.0,85.7187,85.7736,85.6912,85.7553,7457.0
2023-04-20 10:55:00,93.68,93.8,93.64,93.8,5091.0,85.7553,85.8652,85.7187,85.8652,5091.0
2023-04-20 11:00:00,93.81,93.84,93.76,93.78,5656.0,85.8743,85.9018,85.8285,85.8468,5656.0
2023-04-20 11:05:00,93.78,93.79,93.69,93.71,7137.0,85.8468,85.856,85.7645,85.7828,7137.0
2023-04-20 11:10:00,93.7,93.81,93.7,93.81,12356.0,85.7736,85.8743,85.7736,85.8743,12356.0
2023-04-20 11:15:00,93.83,93.83,93.57,93.65,10350.0,85.8926,85.8926,85.6546,85.7278,10350.0
2023-04-20 11:20:00,93.63,93.68,93.6,93.65,8182.0,85.7095,85.7553,85.6821,85.7278,8182.0
2023-04-20 11:25:00,93.66,93.71,93.55,93.57,7234.0,85.737,85.7828,85.6363,85.6546,7234.0
2023-04-20 11:30:00,93.54,93.6,93.47,93.47,6662.0,85.6271,85.6821,85.5631,85.5631,6662.0
2023-04-20 11:35:00,93.48,93.49,93.38,93.4,6618.0,85.5722,85.5814,85.4807,85.499,6618.0
2023-04-20 11:40:00,93.38,93.46,93.33,93.39,10677.0,85.4807,85.5539,85.4349,85.4898,10677.0
2023-04-20 11:45:00,93.37,93.41,93.29,93.35,16777.0,85.4715,85.5081,85.3983,85.4532,16777.0
2023-04-20 11:50:00,93.34,93.46,93.33,93.45,16254.0,85.4441,85.5539,85.4349,85.5448,16254.0
2023-04-20 11:55:00,93.44,93.51,93.4,93.49,13177.0,85.5356,85.5997,85.499,85.5814,13177.0
2023-04-20 12:00:00,93.5,93.6,93.5,93.59,17564.0,85.5905,85.6821,85.5905,85.6729,17564.0
2023-04-20 12:05:00,93.58,93.59,93.53,93.53,8083.0,85.6638,85.6729,85.618,85.618,8083.0
2023-04-20 12:10:00,93.52,93.58,93.46,93.49,7558.0,85.6088,85.6638,85.5539,85.5814,7558.0
2023-04-20 12:15:00,93.49,93.58,93.48,93.55,8643.0,85.5814,85.6638,85.5722,85.6363,8643.0
2023-04-20 12:20:00,93.55,93.6,93.54,93.6,9206.0,85.6363,85.6821,85.6271,85.6821,9206.0
2023-04-20 12:25:00,93.6,93.65,93.6,93.64,5062.0,85.6821,85.7278,85.6821,85.7187,5062.0
2023-04-20 12:30:00,93.64,93.71,93.63,93.69,6545.0,85.7187,85.7828,85.7095,85.7645,6545.0
2023-04-20 12:35:00,93.69,93.78,93.69,93.72,8237.0,85.7645,85.8468,85.7645,85.7919,8237.0
2023-04-20 12:40:00,93.71,93.78,93.7,93.76,6390.0,85.7828,85.8468,85.7736,85.8285,6390.0
2023-04-20 12:45:00,93.76,93.78,93.7,93.7,6068.0,85.8285,85.8468,85.7736,85.7736,6068.0
2023-04-20 12:50:00,93.7,93.72,93.67,93.68,5140.0,85.7736,85.7919,85.7461,85.7553,5140.0
2023-04-20 12:55:00,93.68,93.69,93.65,93.69,7844.0,85.7553,85.7645,85.7278,85.7645,7844.0
2023-04-20 13:00:00,93.7,93.71,93.67,93.69,5030.0,85.7736,85.7828,85.7461,85.7645,5030.0
2023-04-20 13:05:00,93.68,93.68,93.64,93.66,10099.0,85.7553,85.7553,85.7187,85.737,10099.0
2023-04-20 13:10:00,93.65,93.7,93.63,93.65,3807.0,85.7278,85.7736,85.7095,85.7278,3807.0
2023-04-20 13:15:00,93.64,93.69,93.64,93.67,4436.0,85.7187,85.7645,85.7187,85.7461,4436.0
2023-04-20 13:20:00,93.68,93.69,93.62,93.64,4827.0,85.7553,85.7645,85.7004,85.7187,4827.0
2023-04-20 13:25:00,93.66,93.77,93.66,93.74,19729.0,85.737,85.8377,85.737,85.8102,19729.0
2023-04-20 13:30:00,93.75,93.81,93.69,93.69,7154.0,85.8194,85.8743,85.7645,85.7645,7154.0
2023-04-20 13:35:00,93.69,93.69,93.56,93.56,7404.0,85.7645,85.7645,85.6455,85.6455,7404.0
2023-04-20 13:40:00,93.57,93.59,93.46,93.5,27481.0,85.6546,85.6729,85.5539,85.5905,27481.0
2023-04-20 13:45:00,93.49,93.55,93.49,93.51,12108.0,85.5814,85.6363,85.5814,85.5997,12108.0
2023-04-20 13:50:00,93.5,93.52,93.47,93.49,12712.0,85.5905,85.6088,85.5631,85.5814,12712.0
2023-04-20 13:55:00,93.5,93.53,93.46,93.47,5531.0,85.5905,85.618,85.5539,85.5631,5531.0
2023-04-20 14:00:00,93.48,93.49,93.39,93.4,11508.0,85.5722,85.5814,85.4898,85.499,11508.0
2023-04-20 14:05:00,93.39,93.49,93.36,93.36,27385.0,85.4898,85.5814,85.4624,85.4624,27385.0
2023-04-20 14:10:00,93.37,93.51,93.37,93.5,9822.0,85.4715,85.5997,85.4715,85.5905,9822.0
2023-04-20 14:15:00,93.51,93.56,93.5,93.56,8488.0,85.5997,85.6455,85.5905,85.6455,8488.0
2023-04-20 14:20:00,93.56,93.58,93.51,93.56,6714.0,85.6455,85.6638,85.5997,85.6455,6714.0
2023-04-20 14:25:00,93.55,93.59,93.45,93.5,7424.0,85.6363,85.6729,85.5448,85.5905,7424.0
2023-04-20 14:30:00,93.52,93.52,93.29,93.3,8280.0,85.6088,85.6088,85.3983,85.4074,8280.0
2023-04-20 14:35:00,93.28,93.28,93.17,93.23,22921.0,85.3891,85.3891,85.2884,85.3434,22921.0
2023-04-20 14:40:00,93.23,93.26,93.22,93.23,15307.0,85.3434,85.3708,85.3342,85.3434,15307.0
2023-04-20 14:45:00,93.22,93.26,93.18,93.19,28279.0,85.3342,85.3708,85.2976,85.3068,28279.0
2023-04-20 14:50:00,93.18,93.31,93.18,93.27,7840.0,85.2976,85.4166,85.2976,85.38,7840.0
2023-04-20 14:55:00,93.23,93.25,93.2,93.25,9870.0,85.3434,85.3617,85.3159,85.3617,9870.0
2023-04-20 15:00:00,93.25,93.32,93.24,93.27,10350.0,85.3617,85.4258,85.3525,85.38,10350.0
2023-04-20 15:05:00,93.26,93.27,93.21,93.24,11139.0,85.3708,85.38,85.3251,85.3525,11139.0
2023-04-20 15:10:00,93.25,93.26,93.14,93.18,11057.0,85.3617,85.3708,85.261,85.2976,11057.0
2023-04-20 15:15:00,93.18,93.2,93.14,93.17,7744.0,85.2976,85.3159,85.261,85.2884,7744.0
2023-04-20 15:20:00,93.17,93.24,93.1,93.22,9268.0,85.2884,85.3525,85.2244,85.3342,9268.0
2023-04-20 15:25:00,93.22,93.28,93.17,93.2,11188.0,85.3342,85.3891,85.2884,85.3159,11188.0
2023-04-20 15:30:00,93.2,93.28,93.16,93.28,13746.0,85.3159,85.3891,85.2793,85.3891,13746.0
2023-04-20 15:35:00,93.27,93.27,93.14,93.21,16312.0,85.38,85.38,85.261,85.3251,16312.0
2023-04-20 15:40:00,93.21,93.23,93.15,93.18,16549.0,85.3251,85.3434,85.2701,85.2976,16549.0
2023-04-20 15:45:00,93.19,93.23,93.16,93.22,20385.0,85.3068,85.3434,85.2793,85.3342,20385.0
2023-04-20 15:50:00,93.22,93.39,93.12,93.39,38949.0,85.3342,85.4898,85.2427,85.4898,38949.0
2023-04-20 15:55:00,93.4,93.56,93.4,93.53,92021.0,85.499,85.6455,85.499,85.618,92021.0
2023-04-21 09:30:00,94.07,94.31,93.98,94.27,90320.0,86.1123,86.332,86.0299,86.2954,90320.0
2023-04-21 09:35:00,94.28,94.4,94.1,94.11,4964.0,86.3045,86.4144,86.1398,86.1489,4964.0
2023-04-21 09:40:00,94.13,94.15,93.89,93.93,5974.0,86.1672,86.1855,85.9475,85.9842,5974.0
2023-04-21 09:45:00,93.93,93.93,93.56,93.56,23710.0,85.9842,85.9842,85.6455,85.6455,23710.0
2023-04-21 09:50:00,93.57,93.61,93.33,93.55,22483.0,85.6546,85.6912,85.4349,85.6363,22483.0
2023-04-21 09:55:00,93.56,93.65,93.48,93.65,30117.0,85.6455,85.7278,85.5722,85.7278,30117.0
2023-04-21 10:00:00,93.6,93.63,93.48,93.59,38067.0,85.6821,85.7095,85.5722,85.6729,38067.0
2023-04-21 10:05:00,93.58,93.62,93.45,93.49,13930.0,85.6638,85.7004,85.5448,85.5814,13930.0
2023-04-21 10:10:00,93.45,93.72,93.44,93.66,18885.0,85.5448,85.7919,85.5356,85.737,18885.0
2023-04-21 10:15:00,93.56,93.7,93.48,93.62,8827.0,85.6455,85.7736,85.5722,85.7004,8827.0
2023-04-21 10:20:00,93.63,93.75,93.63,93.7,14319.0,85.7095,85.8194,85.7095,85.7736,14319.0
2023-04-21 10:25:00,93.7,93.74,93.59,93.71,17397.0,85.7736,85.8102,85.6729,85.7828,17397.0
2023-04-21 10:30:00,93.7,93.76,93.65,93.68,7030.0,85.7736,85.8285,85.7278,85.7553,7030.0
2023-04-21 10:35:00,93.68,93.73,93.61,93.69,9287.0,85.7553,85.8011,85.6912,85.7645,9287.0
2023-04-21 10:40:00,93.68,93.68,93.42,93.42,18442.0,85.7553,85.7553,85.5173,85.5173,18442.0
2023-04-21 10:45:00,93.41,93.59,93.38,93.56,6335.0,85.5081,85.6729,85.4807,85.6455,6335.0
2023-04-21 10:50:00,93.59,93.59,93.44,93.44,15392.0,85.6729,85.6729,85.5356,85.5356,15392.0
2023-04-21 10:55:00,93.47,93.51,93.42,93.48,8004.0,85.5631,85.5997,85.5173,85.5722,8004.0
2023-04-21 11:00:00,93.48,93.7,93.47,93.7,9701.0,85.5722,85.7736,85.5631,85.7736,9701.0
2023-04-21 11:05:00,93.69,93.77,93.63,93.73,7428.0,85.7645,85.8377,85.7095,85.8011,7428.0
2023-04-21 11:10:00,93.7,93.8,93.67,93.74,15010.0,85.7736,85.8652,85.7461,85.8102,15010.0
2023-04-21 11:15:00,93.73,93.85,93.73,93.82,12768.0,85.8011,85.9109,85.8011,85.8835,12768.0
2023-04-21 11:20:00,93.81,93.85,93.76,93.77,14522.0,85.8743,85.9109,85.8285,85.8377,14522.0
2023-04-21 11:25:00,93.77,93.77,93.54,93.56,7855.0,85.8377,85.8377,85.6271,85.6455,7855.0
2023-04-21 11:30:00,93.59,93.65,93.58,93.62,5584.0,85.6729,85.7278,85.6638,85.7004,5584.0
2023-04-21 11:35:00,93.63,93.63,93.43,93.45,5969.0,85.7095,85.7095,85.5265,85.5448,5969.0
2023-04-21 11:40:00,93.46,93.59,93.43,93.44,8289.0,85.5539,85.6729,85.5265,85.5356,8289.0
2023-04-21 11:45:00,93.45,93.46,93.32,93.36,10969.0,85.5448,85.5539,85.4258,85.4624,10969.0
2023-04-21 11:50:00,93.35,93.48,93.34,93.48,3511.0,85.4532,85.5722,85.4441,85.5722,3511.0
2023-04-21 11:55:00,93.48,93.54,93.46,93.53,5429.0,85.5722,85.6271,85.5539,85.618,5429.0
2023-04-21 12:00:00,93.52,93.61,93.51,93.56,8813.0,85.6088,85.6912,85.5997,85.6455,8813.0
2023-04-21 12:05:00,93.57,93.62,93.56,93.56,2757.0,85.6546,85.7004,85.6455,85.6455,2757.0
2023-04-21 12:10:00,93.53,93.65,93.52,93.6,12629.0,85.618,85.7278,85.6088,85.6821,12629.0
2023-04-21 12:15:00,93.59,93.63,93.56,93.6,4997.0,85.6729,85.7095,85.6455,85.6821,4997.0
2023-04-21 12:20:00,93.61,93.67,93.58,93.67,11979.0,85.6912,85.7461,85.6638,85.7461,11979.0
2023-04-21 12:25:00,93.66,93.71,93.65,93.71,6770.0,85.737,85.7828,85.7278,85.7828,6770.0
2023-04-21 12:30:00,93.72,93.77,93.7,93.77,2731.0,85.7919,85.8377,85.7736,85.8377,2731.0
2023-04-21 12:35:00,93.8,93.83,93.78,93.8,3993.0,85.8652,85.8926,85.8468,85.8652,3993.0
2023-04-21 12:40:00,93.8,93.8,93.71,93.74,4709.0,85.8652,85.8652,85.7828,85.8102,4709.0
2023-04-21 12:45:00,93.73,93.8,93.72,93.74,3442.0,85.8011,85.8652,85.7919,85.8102,3442.0
2023-04-21 12:50:00,93.73,93.8,93.73,93.8,5938.0,85.8011,85.8652,85.8011,85.8652,5938.0
2023-04-21 12:55:00,93.79,93.8,93.74,93.74,2251.0,85.856,85.8652,85.8102,85.8102,2251.0
2023-04-21 13:00:00,93.74,93.81,93.74,93.78,2842.0,85.8102,85.8743,85.8102,85.8468,2842.0
2023-04-21 13:05:00,93.8,93.83,93.78,93.82,4770.0,85.8652,85.8926,85.8468,85.8835,4770.0
2023-04-21 13:10:00,93.83,93.87,93.82,93.84,4698.0,85.8926,85.9292,85.8835,85.9018,4698.0
2023-04-21 13:15:00,93.84,93.85,93.69,93.72,4217.0,85.9018,85.9109,85.7645,85.7919,4217.0
2023-04-21 13:20:00,93.72,93.72,93.65,93.67,4592.0,85.7919,85.7919,85.7278,85.7461,4592.0
2023-04-21 13:25:00,93.66,93.68,93.62,93.63,4257.0,85.737,85.7553,85.7004,85.7095,4257.0
2023-04-21 13:30:00,93.61,93.67,93.6,93.65,3193.0,85.6912,85.7461,85.6821,85.7278,3193.0
2023-04-21 13:35:00,93.64,93.71,93.64,93.67,6608.0,85.7187,85.7828,85.7187,85.7461,6608.0
2023-04-21 13:40:00,93.66,93.77,93.66,93.76,7057.0,85.737,85.8377,85.737,85.8285,7057.0
2023-04-21 13:45:00,93.76,93.9,93.75,93.9,12855.0,85.8285,85.9567,85.8194,85.9567,12855.0
2023-04-21 13:50:00,93.91,93.91,93.78,93.78,6258.0,85.9658,85.9658,85.8468,85.8468,6258.0
2023-04-21 13:55:00,93.78,93.87,93.78,93.86,6635.0,85.8468,85.9292,85.8468,85.9201,6635.0
2023-04-21 14:00:00,93.88,93.94,93.87,93.93,8712.0,85.9384,85.9933,85.9292,85.9842,8712.0
2023-04-21 14:05:00,93.95,93.97,93.9,93.95,9478.0,86.0025,86.0208,85.9567,86.0025,9478.0
2023-04-21 14:10:00,93.96,94.08,93.96,94.08,11992.0,86.0116,86.1215,86.0116,86.1215,11992.0
2023-04-21 14:15:00,94.08,94.09,93.98,93.99,14827.0,86.1215,86.1306,86.0299,86.0391,14827.0
2023-04-21 14:20:00,94.0,94.05,94.0,94.0,11798.0,86.0482,86.094,86.0482,86.0482,11798.0
2023-04-21 14:25:00,93.99,94.06,93.96,94.06,8282.0,86.0391,86.1032,86.0116,86.1032,8282.0
2023-04-21 14:30:00,94.06,94.1,93.95,93.97,13868.0,86.1032,86.1398,86.0025,86.0208,13868.0
2023-04-21 14:35:00,93.95,93.99,93.92,93.97,7747.0,86.0025,86.0391,85.975,86.0208,7747.0
2023-04-21 14:40:00,93.96,93.98,93.89,93.91,4714.0,86.0116,86.0299,85.9475,85.9658,4714.0
2023-04-21 14:45:00,93.9,93.93,93.85,93.93,4543.0,85.9567,85.9842,85.9109,85.9842,4543.0
2023-04-21 14:50:00,93.92,93.92,93.79,93.79,4500.0,85.975,85.975,85.856,85.856,4500.0
2023-04-21 14:55:00,93.78,93.81,93.75,93.8,13961.0,85.8468,85.8743,85.8194,85.8652,13961.0
2023-04-21 15:00:00,93.8,93.86,93.8,93.83,15420.0,85.8652,85.9201,85.8652,85.8926,15420.0
2023-04-21 15:05:00,93.83,93.86,93.79,93.86,10235.0,85.8926,85.9201,85.856,85.9201,10235.0
2023-04-21 15:10:00,93.87,93.87,93.75,93.77,6760.0,85.9292,85.9292,85.8194,85.8377,6760.0
2023-04-21 15:15:00,93.76,93.79,93.75,93.78,9627.0,85.8285,85.856,85.8194,85.8468,9627.0
2023-04-21 15:20:00,93.77,93.82,93.75,93.78,10393.0,85.8377,85.8835,85.8194,85.8468,10393.0
2023-04-21 15:25:00,93.78,93.8,93.76,93.78,7873.0,85.8468,85.8652,85.8285,85.8468,7873.0
2023-04-21 15:30:00,93.78,93.82,93.75,93.81,8945.0,85.8468,85.8835,85.8194,85.8743,8945.0
2023-04-21 15:35:00,93.81,93.9,93.79,93.83,14833.0,85.8743,85.9567,85.856,85.8926,14833.0
2023-04-21 15:40:00,93.79,93.84,93.77,93.78,7392.0,85.856,85.9018,85.8377,85.8468,7392.0
2023-04-21 15:45:00,93.78,93.82,93.7,93.79,21403.0,85.8468,85.8835,85.7736,85.856,21403.0
2023-04-21 15:50:00,93.79,93.82,93.71,93.75,38055.0,85.856,85.8835,85.7828,85.8194,38055.0
2023-04-21 15:55:00,93.75,94.08,93.74,93.93,167104.0,85.8194,86.1215,85.8102,85.9842,167104.0
2023-04-24 09:30:00,93.69,93.98,93.64,93.64,25127.0,85.7645,86.0299,85.7187,85.7187,25127.0
2023-04-24 09:35:00,93.64,93.64,93.29,93.29,6288.0,85.7187,85.7187,85.3983,85.3983,6288.0
2023-04-24 09:40:00,93.31,93.4,93.24,93.25,18676.0,85.4166,85.499,85.3525,85.3617,18676.0
2023-04-24 09:45:00,93.27,93.55,93.27,93.54,10864.0,85.38,85.6363,85.38,85.6271,10864.0
2023-04-24 09:50:00,93.55,93.6,93.42,93.54,11241.0,85.6363,85.6821,85.5173,85.6271,11241.0
2023-04-24 09:55:00,93.52,93.66,93.49,93.63,9166.0,85.6088,85.737,85.5814,85.7095,9166.0
2023-04-24 10:00:00,93.64,93.69,93.59,93.67,8918.0,85.7187,85.7645,85.6729,85.7461,8918.0
2023-04-24 10:05:00,93.66,93.85,93.65,93.75,7608.0,85.737,85.9109,85.7278,85.8194,7608.0
2023-04-24 10:10:00,93.76,93.86,93.75,93.75,8699.0,85.8285,85.9201,85.8194,85.8194,8699.0
2023-04-24 10:15:00,93.76,93.82,93.7,93.7,10440.0,85.8285,85.8835,85.7736,85.7736,10440.0
2023-04-24 10:20:00,93.68,93.86,93.68,93.84,20829.0,85.7553,85.9201,85.7553,85.9018,20829.0
2023-04-24 10:25:00,93.84,93.84,93.66,93.68,4390.0,85.9018,85.9018,85.737,85.7553,4390.0
2023-04-24 10:30:00,93.69,93.78,93.68,93.73,4060.0,85.7645,85.8468,85.7553,85.8011,4060.0
2023-04-24 10:35:00,93.7,93.92,93.7,93.89,7728.0,85.7736,85.975,85.7736,85.9475,7728.0
2023-04-24 10:40:00,93.92,94.0,93.88,93.99,14542.0,85.975,86.0482,85.9384,86.0391,14542.0
2023-04-24 10:45:00,94.0,94.14,93.99,94.13,9903.0,86.0482,86.1764,86.0391,86.1672,9903.0
2023-04-24 10:50:00,94.1,94.19,94.1,94.14,15759.0,86.1398,86.2222,86.1398,86.1764,15759.0
2023-04-24 10:55:00,94.09,94.1,93.95,93.97,9951.0,86.1306,86.1398,86.0025,86.0208,9951.0
2023-04-24 11:00:00,93.97,94.04,93.95,94.0,7407.0,86.0208,86.0848,86.0025,86.0482,7407.0
2023-04-24 11:05:00,93.99,94.11,93.99,94.07,4645.0,86.0391,86.1489,86.0391,86.1123,4645.0
2023-04-24 11:10:00,94.07,94.17,94.07,94.17,3306.0,86.1123,86.2039,86.1123,86.2039,3306.0
2023-04-24 11:15:00,94.19,94.32,94.15,94.3,9528.0,86.2222,86.3412,86.1855,86.3229,9528.0
2023-04-24 11:20:00,94.31,94.31,94.21,94.27,8750.0,86.332,86.332,86.2405,86.2954,8750.0
2023-04-24 11:25:00,94.23,94.24,94.18,94.24,8813.0,86.2588,86.2679,86.213,86.2679,8813.0
2023-04-24 11:30:00,94.26,94.32,94.24,94.28,15843.0,86.2862,86.3412,86.2679,86.3045,15843.0
2023-04-24 11:35:00,94.28,94.32,94.18,94.26,58564.0,86.3045,86.3412,86.213,86.2862,58564.0
2023-04-24 11:40:00,94.27,94.32,94.16,94.21,55756.0,86.2954,86.3412,86.1947,86.2405,55756.0
2023-04-24 11:45:00,94.2,94.27,94.17,94.26,54966.0,86.2313,86.2954,86.2039,86.2862,54966.0
2023-04-24 11:50:00,94.29,94.3,94.19,94.21,18686.0,86.3137,86.3229,86.2222,86.2405,18686.0
2023-04-24 11:55:00,94.21,94.21,94.11,94.14,8233.0,86.2405,86.2405,86.1489,86.1764,8233.0
2023-04-24 12:00:00,94.14,94.21,94.07,94.09,6126.0,86.1764,86.2405,86.1123,86.1306,6126.0
2023-04-24 12:05:00,94.05,94.07,93.91,93.93,7827.0,86.094,86.1123,85.9658,85.9842,7827.0
2023-04-24 12:10:00,93.94,93.95,93.87,93.9,4100.0,85.9933,86.0025,85.9292,85.9567,4100.0
2023-04-24 12:15:00,93.91,93.93,93.8,93.92,23640.0,85.9658,85.9842,85.8652,85.975,23640.0
2023-04-24 12:20:00,93.95,94.0,93.92,93.97,7981.0,86.0025,86.0482,85.975,86.0208,7981.0
2023-04-24 12:25:00,93.96,94.03,93.96,94.02,6434.0,86.0116,86.0757,86.0116,86.0665,6434.0
2023-04-24 12:30:00,94.03,94.05,93.99,94.01,4123.0,86.0757,86.094,86.0391,86.0574,4123.0
2023-04-24 12:35:00,94.01,94.04,93.99,94.03,4883.0,86.0574,86.0848,86.0391,86.0757,4883.0
2023-04-24 12:40:00,94.03,94.1,94.02,94.06,4046.0,86.0757,86.1398,86.0665,86.1032,4046.0
2023-04-24 12:45:00,94.06,94.11,94.03,94.1,4793.0,86.1032,86.1489,86.0757,86.1398,4793.0
2023-04-24 12:50:00,94.11,94.13,94.05,94.06,3627.0,86.1489,86.1672,86.094,86.1032,3627.0
2023-04-24 12:55:00,94.05,94.07,94.04,94.05,3119.0,86.094,86.1123,86.0848,86.094,3119.0
2023-04-24 13:00:00,94.05,94.06,94.0,94.04,5040.0,86.094,86.1032,86.0482,86.0848,5040.0
2023-04-24 13:05:00,94.01,94.04,93.99,94.02,5458.0,86.0574,86.0848,86.0391,86.0665,5458.0
2023-04-24 13:10:00,94.02,94.03,94.0,94.0,2227.0,86.0665,86.0757,86.0482,86.0482,2227.0
2023-04-24 13:15:00,93.99,94.01,93.96,93.97,3138.0,86.0391,86.0574,86.0116,86.0208,3138.0
2023-04-24 13:20:00,93.98,94.1,93.97,94.1,4066.0,86.0299,86.1398,86.0208,86.1398,4066.0
2023-04-24 13:25:00,94.12,94.18,94.12,94.18,3042.0,86.1581,86.213,86.1581,86.213,3042.0
2023-04-24 13:30:00,94.2,94.24,94.18,94.19,5432.0,86.2313,86.2679,86.213,86.2222,5432.0
2023-04-24 13:35:00,94.17,94.32,94.17,94.31,5135.0,86.2039,86.3412,86.2039,86.332,5135.0
2023-04-24 13:40:00,94.32,94.35,94.3,94.31,17512.0,86.3412,86.3686,86.3229,86.332,17512.0
2023-04-24 13:45:00,94.34,94.42,94.33,94.4,7409.0,86.3595,86.4327,86.3503,86.4144,7409.0
2023-04-24 13:50:00,94.43,94.48,94.43,94.43,5106.0,86.4419,86.4876,86.4419,86.4419,5106.0
2023-04-24 13:55:00,94.44,94.46,94.41,94.43,4147.0,86.451,86.4693,86.4236,86.4419,4147.0
2023-04-24 14:00:00,94.4,94.4,94.32,94.32,5197.0,86.4144,86.4144,86.3412,86.3412,5197.0
2023-04-24 14:05:00,94.31,94.33,94.2,94.21,9400.0,86.332,86.3503,86.2313,86.2405,9400.0
2023-04-24 14:10:00,94.2,94.2,94.14,94.16,5653.0,86.2313,86.2313,86.1764,86.1947,5653.0
2023-04-24 14:15:00,94.16,94.16,94.02,94.05,12862.0,86.1947,86.1947,86.0665,86.094,12862.0
2023-04-24 14:20:00,94.04,94.04,93.98,94.03,6933.0,86.0848,86.0848,86.0299,86.0757,6933.0
2023-04-24 14:25:00,94.03,94.08,94.02,94.04,8409.0,86.0757,86.1215,86.0665,86.0848,8409.0
2023-04-24 14:30:00,94.04,94.11,94.03,94.05,7813.0,86.0848,86.1489,86.0757,86.094,7813.0
2023-04-24 14:35:00,94.05,94.09,93.99,94.0,4040.0,86.094,86.1306,86.0391,86.0482,4040.0
2023-04-24 14:40:00,94.0,94.01,93.95,93.98,3807.0,86.0482,86.0574,86.0025,86.0299,3807.0
2023-04-24 14:45:00,93.99,94.0,93.9,93.94,6339.0,86.0391,86.0482,85.9567,85.9933,6339.0
2023-04-24 14:50:00,93.94,94.0,93.94,93.98,4491.0,85.9933,86.0482,85.9933,86.0299,4491.0
2023-04-24 14:55:00,93.97,94.03,93.96,94.01,5026.0,86.0208,86.0757,86.0116,86.0574,5026.0
2023-04-24 15:00:00,94.01,94.06,94.01,94.03,5741.0,86.0574,86.1032,86.0574,86.0757,5741.0
2023-04-24 15:05:00,94.04,94.07,94.03,94.06,6386.0,86.0848,86.1123,86.0757,86.1032,6386.0
2023-04-24 15:10:00,94.08,94.12,94.05,94.08,5097.0,86.1215,86.1581,86.094,86.1215,5097.0
2023-04-24 15:15:00,94.06,94.08,94.03,94.07,5775.0,86.1032,86.1215,86.0757,86.1123,5775.0
2023-04-24 15:20:00,94.07,94.09,94.04,94.05,5514.0,86.1123,86.1306,86.0848,86.094,5514.0
2023-04-24 15:25:00,94.05,94.12,94.04,94.1,7605.0,86.094,86.1581,86.0848,86.1398,7605.0
2023-04-24 15:30:00,94.12,94.16,94.09,94.12,9019.0,86.1581,86.1947,86.1306,86.1581,9019.0
2023-04-24 15:35:00,94.11,94.12,94.0,94.01,29705.0,86.1489,86.1581,86.0482,86.0574,29705.0
2023-04-24 15:40:00,94.03,94.14,94.03,94.14,10772.0,86.0757,86.1764,86.0757,86.1764,10772.0
2023-04-24 15:45:00,94.14,94.24,94.12,94.22,19174.0,86.1764,86.2679,86.1581,86.2496,19174.0
2023-04-24 15:50:00,94.21,94.23,94.03,94.18,53212.0,86.2405,86.2588,86.0757,86.213,53212.0
2023-04-24 15:55:00,94.2,94.28,94.19,94.23,100677.0,86.2313,86.3045,86.2222,86.2588,100677.0
2023-04-25 09:30:00,94.06,94.44,94.06,94.43,24838.0,86.1032,86.451,86.1032,86.4419,24838.0
2023-04-25 09:35:00,94.37,94.52,94.36,94.42,6947.0,86.3869,86.5242,86.3778,86.4327,6947.0
2023-04-25 09:40:00,94.42,94.44,94.26,94.35,11942.0,86.4327,86.451,86.2862,86.3686,11942.0
2023-04-25 09:45:00,94.38,94.44,94.16,94.33,12075.0,86.3961,86.451,86.1947,86.3503,12075.0
2023-04-25 09:50:00,94.33,94.44,94.15,94.17,6673.0,86.3503,86.451,86.1855,86.2039,6673.0
2023-04-25 09:55:00,94.16,94.23,94.06,94.23,8246.0,86.1947,86.2588,86.1032,86.2588,8246.0
2023-04-25 10:00:00,94.26,94.28,94.14,94.16,9122.0,86.2862,86.3045,86.1764,86.1947,9122.0
2023-04-25 10:05:00,94.21,94.35,94.17,94.25,12385.0,86.2405,86.3686,86.2039,86.2771,12385.0
2023-04-25 10:10:00,94.24,94.25,94.07,94.2,8756.0,86.2679,86.2771,86.1123,86.2313,8756.0
2023-04-25 10:15:00,94.19,94.38,94.18,94.38,26056.0,86.2222,86.3961,86.213,86.3961,26056.0
2023-04-25 10:20:00,94.44,94.46,94.37,94.42,10904.0,86.451,86.4693,86.3869,86.4327,10904.0
2023-04-25 10:25:00,94.38,94.38,94.2,94.25,7495.0,86.3961,86.3961,86.2313,86.2771,7495.0
2023-04-25 10:30:00,94.24,94.31,94.21,94.21,5375.0,86.2679,86.332,86.2405,86.2405,5375.0
2023-04-25 10:35:00,94.19,94.36,94.17,94.33,4739.0,86.2222,86.3778,86.2039,86.3503,4739.0
2023-04-25 10:40:00,94.35,94.4,94.31,94.34,6961.0,86.3686,86.4144,86.332,86.3595,6961.0
2023-04-25 10:45:00,94.34,94.4,94.33,94.35,4007.0,86.3595,86.4144,86.3503,86.3686,4007.0
2023-04-25 10:50:00,94.37,94.41,94.34,94.34,4911.0,86.3869,86.4236,86.3595,86.3595,4911.0
2023-04-25 10:55:00,94.32,94.46,94.31,94.45,8125.0,86.3412,86.4693,86.332,86.4602,8125.0
2023-04-25 11:00:00,94.46,94.54,94.38,94.39,7142.0,86.4693,86.5426,86.3961,86.4052,7142.0
2023-04-25 11:05:00,94.4,94.46,94.37,94.43,4479.0,86.4144,86.4693,86.3869,86.4419,4479.0
2023-04-25 11:10:00,94.43,94.49,94.41,94.49,5455.0,86.4419,86.4968,86.4236,86.4968,5455.0
2023-04-25 11:15:00,94.49,94.65,94.49,94.57,6648.0,86.4968,86.6432,86.4968,86.57,6648.0
2023-04-25 11:20:00,94.58,94.59,94.4,94.4,8157.0,86.5792,86.5883,86.4144,86.4144,8157.0
2023-04-25 11:25:00,94.39,94.44,94.32,94.34,6888.0,86.4052,86.451,86.3412,86.3595,6888.0
2023-04-25 11:30:00,94.31,94.31,94.22,94.29,7665.0,86.332,86.332,86.2496,86.3137,7665.0
2023-04-25 11:35:00,94.29,94.42,94.29,94.33,5293.0,86.3137,86.4327,86.3137,86.3503,5293.0
2023-04-25 11:40:00,94.34,94.4,94.3,94.37,8783.0,86.3595,86.4144,86.3229,86.3869,8783.0
2023-04-25 11:45:00,94.39,94.42,94.35,94.36,5728.0,86.4052,86.4327,86.3686,86.3778,5728.0
2023-04-25 11:50:00,94.36,94.49,94.32,94.46,7155.0,86.3778,86.4968,86.3412,86.4693,7155.0
2023-04-25 11:55:00,94.46,94.57,94.46,94.56,3804.0,86.4693,86.57,86.4693,86.5609,3804.0
2023-04-25 12:00:00,94.57,94.63,94.54,94.56,4850.0,86.57,86.6249,86.5426,86.5609,4850.0
2023-04-25 12:05:00,94.59,94.63,94.52,94.6,11378.0,86.5883,86.6249,86.5242,86.5975,11378.0
2023-04-25 12:10:00,94.59,94.61,94.52,94.57,9010.0,86.5883,86.6066,86.5242,86.57,9010.0
2023-04-25 12:15:00,94.56,94.66,94.54,94.65,6504.0,86.5609,86.6524,86.5426,86.6432,6504.0
2023-04-25 12:20:00,94.68,94.73,94.63,94.7,4364.0,86.6707,86.7165,86.6249,86.689,4364.0
2023-04-25 12:25:00,94.71,94.72,94.61,94.62,3898.0,86.6982,86.7073,86.6066,86.6158,3898.0
2023-04-25 12:30:00,94.61,94.65,94.57,94.57,5140.0,86.6066,86.6432,86.57,86.57,5140.0
2023-04-25 12:35:00,94.56,94.63,94.53,94.6,4061.0,86.5609,86.6249,86.5334,86.5975,4061.0
2023-04-25 12:40:00,94.59,94.61,94.56,94.58,4584.0,86.5883,86.6066,86.5609,86.5792,4584.0
2023-04-25 12:45:00,94.57,94.58,94.49,94.49,3643.0,86.57,86.5792,86.4968,86.4968,3643.0
2023-04-25 12:50:00,94.49,94.53,94.45,94.49,21519.0,86.4968,86.5334,86.4602,86.4968,21519.0
2023-04-25 12:55:00,94.48,94.51,94.43,94.45,5078.0,86.4876,86.5151,86.4419,86.4602,5078.0
2023-04-25 13:00:00,94.45,94.54,94.43,94.49,6180.0,86.4602,86.5426,86.4419,86.4968,6180.0
2023-04-25 13:05:00,94.46,94.55,94.44,94.53,42839.0,86.4693,86.5517,86.451,86.5334,42839.0
2023-04-25 13:10:00,94.53,94.7,94.53,94.63,8344.0,86.5334,86.689,86.5334,86.6249,8344.0
2023-04-25 13:15:00,94.61,94.61,94.4,94.45,3762.0,86.6066,86.6066,86.4144,86.4602,3762.0
2023-04-25 13:20:00,94.46,94.51,94.4,94.4,5458.0,86.4693,86.5151,86.4144,86.4144,5458.0
2023-04-25 13:25:00,94.42,94.45,94.36,94.43,7758.0,86.4327,86.4602,86.3778,86.4419,7758.0
2023-04-25 13:30:00,94.43,94.47,94.37,94.38,9050.0,86.4419,86.4785,86.3869,86.3961,9050.0
2023-04-25 13:35:00,94.39,94.46,94.39,94.45,3845.0,86.4052,86.4693,86.4052,86.4602,3845.0
2023-04-25 13:40:00,94.45,94.48,94.42,94.46,3793.0,86.4602,86.4876,86.4327,86.4693,3793.0
2023-04-25 13:45:00,94.44,94.44,94.31,94.36,5627.0,86.451,86.451,86.332,86.3778,5627.0
2023-04-25 13:50:00,94.36,94.36,94.25,94.27,5779.0,86.3778,86.3778,86.2771,86.2954,5779.0
2023-04-25 13:55:00,94.26,94.27,94.18,94.21,9802.0,86.2862,86.2954,86.213,86.2405,9802.0
2023-04-25 14:00:00,94.21,94.28,94.18,94.18,8196.0,86.2405,86.3045,86.213,86.213,8196.0
2023-04-25 14:05:00,94.2,94.32,94.2,94.21,9327.0,86.2313,86.3412,86.2313,86.2405,9327.0
2023-04-25 14:10:00,94.22,94.25,94.17,94.24,6326.0,86.2496,86.2771,86.2039,86.2679,6326.0
2023-04-25 14:15:00,94.23,94.29,94.17,94.21,5842.0,86.2588,86.3137,86.2039,86.2405,5842.0
2023-04-25 14:20:00,94.2,94.25,94.16,94.17,7233.0,86.2313,86.2771,86.1947,86.2039,7233.0
2023-04-25 14:25:00,94.19,94.33,94.18,94.31,6499.0,86.2222,86.3503,86.213,86.332,6499.0
2023-04-25 14:30:00,94.31,94.39,94.3,94.38,6353.0,86.332,86.4052,86.3229,86.3961,6353.0
2023-04-25 14:35:00,94.38,94.38,94.27,94.27,5481.0,86.3961,86.3961,86.2954,86.2954,5481.0
2023-04-25 14:40:00,94.28,94.3,94.2,94.21,6324.0,86.3045,86.3229,86.2313,86.2405,6324.0
2023-04-25 14:45:00,94.21,94.25,94.18,94.23,7366.0,86.2405,86.2771,86.213,86.2588,7366.0
2023-04-25 14:50:00,94.23,94.29,94.23,94.26,7593.0,86.2588,86.3137,86.2588,86.2862,7593.0
2023-04-25 14:55:00,94.25,94.29,94.2,94.28,6983.0,86.2771,86.3137,86.2313,86.3045,6983.0
2023-04-25 15:00:00,94.27,94.33,94.25,94.27,9912.0,86.2954,86.3503,86.2771,86.2954,9912.0
2023-04-25 15:05:00,94.27,94.37,94.27,94.31,7496.0,86.2954,86.3869,86.2954,86.332,7496.0
2023-04-25 15:10:00,94.31,94.47,94.31,94.47,15027.0,86.332,86.4785,86.332,86.4785,15027.0
2023-04-25 15:15:00,94.48,94.51,94.43,94.45,8284.0,86.4876,86.5151,86.4419,86.4602,8284.0
2023-04-25 15:20:00,94.44,94.55,94.42,94.54,12669.0,86.451,86.5517,86.4327,86.5426,12669.0
2023-04-25 15:25:00,94.55,94.58,94.51,94.52,13925.0,86.5517,86.5792,86.5151,86.5242,13925.0
2023-04-25 15:30:00,94.53,94.57,94.46,94.5,12907.0,86.5334,86.57,86.4693,86.5059,12907.0
2023-04-25 15:35:00,94.5,94.54,94.46,94.5,11120.0,86.5059,86.5426,86.4693,86.5059,11120.0
2023-04-25 15:40:00,94.49,94.5,94.38,94.38,17168.0,86.4968,86.5059,86.3961,86.3961,17168.0
2023-04-25 15:45:00,94.38,94.43,94.29,94.31,18631.0,86.3961,86.4419,86.3137,86.332,18631.0
2023-04-25 15:50:00,94.3,94.45,94.24,94.38,60241.0,86.3229,86.4602,86.2679,86.3961,60241.0
2023-04-25 15:55:00,94.39,94.43,94.34,94.4,128213.0,86.4052,86.4419,86.3595,86.4144,128213.0
2023-04-26 09:30:00,93.73,94.2,93.47,94.19,37098.0,85.8011,86.2313,85.5631,86.2222,37098.0
2023-04-26 09:35:00,94.22,94.22,93.71,93.8,6794.0,86.2496,86.2496,85.7828,85.8652,6794.0
2023-04-26 09:40:00,93.77,93.82,93.5,93.5,9553.0,85.8377,85.8835,85.5905,85.5905,9553.0
2023-04-26 09:45:00,93.43,93.43,93.05,93.08,15785.0,85.5265,85.5265,85.1786,85.2061,15785.0
2023-04-26 09:50:00,93.06,93.06,92.64,92.98,8968.0,85.1878,85.1878,84.8033,85.1145,8968.0
2023-04-26 09:55:00,92.95,92.95,92.48,92.86,10915.0,85.0871,85.0871,84.6568,85.0047,10915.0
2023-04-26 10:00:00,92.87,93.1,92.81,92.89,17726.0,85.0138,85.2244,84.9589,85.0321,17726.0
2023-04-26 10:05:00,92.78,92.79,92.5,92.52,11773.0,84.9314,84.9406,84.6751,84.6934,11773.0
2023-04-26 10:10:00,92.5,92.54,92.33,92.38,11850.0,84.6751,84.7117,84.5195,84.5653,11850.0
2023-04-26 10:15:00,92.38,92.66,92.38,92.61,11219.0,84.5653,84.8216,84.5653,84.7758,11219.0
2023-04-26 10:20:00,92.66,92.76,92.59,92.59,12012.0,84.8216,84.9131,84.7575,84.7575,12012.0
2023-04-26 10:25:00,92.59,92.72,92.57,92.7,10485.0,84.7575,84.8765,84.7392,84.8582,10485.0
2023-04-26 10:30:00,92.75,92.88,92.7,92.82,10473.0,84.904,85.023,84.8582,84.9681,10473.0
2023-04-26 10:35:00,92.81,93.05,92.8,92.93,10315.0,84.9589,85.1786,84.9497,85.0687,10315.0
2023-04-26 10:40:00,92.93,92.98,92.85,92.97,5566.0,85.0687,85.1145,84.9955,85.1054,5566.0
2023-04-26 10:45:00,93.0,93.1,93.0,93.09,5342.0,85.1328,85.2244,85.1328,85.2152,5342.0
2023-04-26 10:50:00,93.07,93.28,93.07,93.21,5198.0,85.1969,85.3891,85.1969,85.3251,5198.0
2023-04-26 10:55:00,93.17,93.17,93.08,93.15,7898.0,85.2884,85.2884,85.2061,85.2701,7898.0
2023-04-26 11:00:00,93.15,93.15,93.03,93.13,9152.0,85.2701,85.2701,85.1603,85.2518,9152.0
2023-04-26 11:05:00,93.14,93.25,93.08,93.09,9124.0,85.261,85.3617,85.2061,85.2152,9124.0
2023-04-26 11:10:00,93.07,93.15,93.06,93.11,10523.0,85.1969,85.2701,85.1878,85.2335,10523.0
2023-04-26 11:15:00,93.14,93.16,93.0,93.0,8776.0,85.261,85.2793,85.1328,85.1328,8776.0
2023-04-26 11:20:00,93.0,93.02,92.92,93.0,17863.0,85.1328,85.1511,85.0596,85.1328,17863.0
2023-04-26 11:25:00,92.98,93.15,92.93,93.15,8962.0,85.1145,85.2701,85.0687,85.2701,8962.0
2023-04-26 11:30:00,93.17,93.22,93.1,93.11,8265.0,85.2884,85.3342,85.2244,85.2335,8265.0
2023-04-26 11:35:00,93.13,93.13,92.99,93.05,9332.0,85.2518,85.2518,85.1237,85.1786,9332.0
2023-04-26 11:40:00,93.05,93.13,93.02,93.06,9311.0,85.1786,85.2518,85.1511,85.1878,9311.0
2023-04-26 11:45:00,93.11,93.17,93.06,93.14,3535.0,85.2335,85.2884,85.1878,85.261,3535.0
2023-04-26 11:50:00,93.16,93.18,92.9,92.9,6232.0,85.2793,85.2976,85.0413,85.0413,6232.0
2023-04-26 11:55:00,92.94,93.0,92.75,92.77,6112.0,85.0779,85.1328,84.904,84.9223,6112.0
2023-04-26 12:00:00,92.75,92.79,92.68,92.74,5338.0,84.904,84.9406,84.8399,84.8948,5338.0
2023-04-26 12:05:00,92.75,92.75,92.63,92.69,5519.0,84.904,84.904,84.7941,84.8491,5519.0
2023-04-26 12:10:00,92.76,92.88,92.72,92.82,5350.0,84.9131,85.023,84.8765,84.9681,5350.0
2023-04-26 12:15:00,92.82,92.84,92.74,92.75,10297.0,84.9681,84.9864,84.8948,84.904,10297.0
2023-04-26 12:20:00,92.73,92.74,92.63,92.63,4633.0,84.8857,84.8948,84.7941,84.7941,4633.0
2023-04-26 12:25:00,92.61,92.73,92.61,92.64,5018.0,84.7758,84.8857,84.7758,84.8033,5018.0
2023-04-26 12:30:00,92.68,92.8,92.68,92.79,5605.0,84.8399,84.9497,84.8399,84.9406,5605.0
2023-04-26 12:35:00,92.78,92.85,92.73,92.81,3159.0,84.9314,84.9955,84.8857,84.9589,3159.0
2023-04-26 12:40:00,92.8,92.9,92.8,92.88,3424.0,84.9497,85.0413,84.9497,85.023,3424.0
2023-04-26 12:45:00,92.86,92.89,92.8,92.84,3537.0,85.0047,85.0321,84.9497,84.9864,3537.0
2023-04-26 12:50:00,92.84,92.87,92.8,92.84,3491.0,84.9864,85.0138,84.9497,84.9864,3491.0
2023-04-26 12:55:00,92.84,92.9,92.82,92.87,4403.0,84.9864,85.0413,84.9681,85.0138,4403.0
2023-04-26 13:00:00,92.87,92.89,92.81,92.87,4427.0,85.0138,85.0321,84.9589,85.0138,4427.0
2023-04-26 13:05:00,92.86,92.87,92.78,92.8,5506.0,85.0047,85.0138,84.9314,84.9497,5506.0
2023-04-26 13:10:00,92.81,92.81,92.73,92.73,3865.0,84.9589,84.9589,84.8857,84.8857,3865.0
2023-04-26 13:15:00,92.74,92.84,92.72,92.72,5879.0,84.8948,84.9864,84.8765,84.8765,5879.0
2023-04-26 13:20:00,92.68,92.68,92.58,92.58,7538.0,84.8399,84.8399,84.7484,84.7484,7538.0
2023-04-26 13:25:00,92.54,92.6,92.54,92.59,3212.0,84.7117,84.7667,84.7117,84.7575,3212.0
2023-04-26 13:30:00,92.61,92.65,92.6,92.64,8071.0,84.7758,84.8124,84.7667,84.8033,8071.0
2023-04-26 13:35:00,92.62,92.67,92.58,92.59,5300.0,84.785,84.8307,84.7484,84.7575,5300.0
2023-04-26 13:40:00,92.58,92.63,92.58,92.6,6562.0,84.7484,84.7941,84.7484,84.7667,6562.0
2023-04-26 13:45:00,92.58,92.63,92.45,92.45,9477.0,84.7484,84.7941,84.6294,84.6294,9477.0
2023-04-26 13:50:00,92.45,92.45,92.32,92.39,12391.0,84.6294,84.6294,84.5104,84.5744,12391.0
2023-04-26 13:55:00,92.39,92.39,92.24,92.34,5854.0,84.5744,84.5744,84.4371,84.5287,5854.0
2023-04-26 14:00:00,92.32,92.35,92.24,92.25,7102.0,84.5104,84.5378,84.4371,84.4463,7102.0
2023-04-26 14:05:00,92.24,92.24,92.07,92.07,9408.0,84.4371,84.4371,84.2815,84.2815,9408.0
2023-04-26 14:10:00,92.07,92.13,92.01,92.13,12351.0,84.2815,84.3364,84.2266,84.3364,12351.0
2023-04-26 14:15:00,92.16,92.2,92.08,92.17,9871.0,84.3639,84.4005,84.2907,84.373,9871.0
2023-04-26 14:20:00,92.17,92.31,92.17,92.3,8480.0,84.373,84.5012,84.373,84.492,8480.0
2023-04-26 14:25:00,92.31,92.41,92.3,92.39,7527.0,84.5012,84.5927,84.492,84.5744,7527.0
2023-04-26 14:30:00,92.38,92.39,92.31,92.35,6699.0,84.5653,84.5744,84.5012,84.5378,6699.0
2023-04-26 14:35:00,92.32,92.35,92.24,92.33,11128.0,84.5104,84.5378,84.4371,84.5195,11128.0
2023-04-26 14:40:00,92.32,92.4,92.32,92.38,7000.0,84.5104,84.5836,84.5104,84.5653,7000.0
2023-04-26 14:45:00,92.4,92.52,92.39,92.5,8911.0,84.5836,84.6934,84.5744,84.6751,8911.0
2023-04-26 14:50:00,92.5,92.51,92.31,92.35,8421.0,84.6751,84.6843,84.5012,84.5378,8421.0
2023-04-26 14:55:00,92.36,92.47,92.3,92.44,8555.0,84.547,84.6477,84.492,84.6202,8555.0
2023-04-26 15:00:00,92.44,92.44,92.36,92.39,7755.0,84.6202,84.6202,84.547,84.5744,7755.0
2023-04-26 15:05:00,92.4,92.5,92.4,92.48,11071.0,84.5836,84.6751,84.5836,84.6568,11071.0
2023-04-26 15:10:00,92.49,92.66,92.48,92.63,12327.0,84.666,84.8216,84.6568,84.7941,12327.0
2023-04-26 15:15:00,92.62,92.71,92.55,92.63,9391.0,84.785,84.8674,84.7209,84.7941,9391.0
2023-04-26 15:20:00,92.63,92.64,92.58,92.59,9842.0,84.7941,84.8033,84.7484,84.7575,9842.0
2023-04-26 15:25:00,92.58,92.69,92.58,92.65,10970.0,84.7484,84.8491,84.7484,84.8124,10970.0
2023-04-26 15:30:00,92.65,92.68,92.58,92.58,16737.0,84.8124,84.8399,84.7484,84.7484,16737.0
2023-04-26 15:35:00,92.57,92.57,92.4,92.48,14868.0,84.7392,84.7392,84.5836,84.6568,14868.0
2023-04-26 15:40:00,92.48,92.49,92.42,92.45,19599.0,84.6568,84.666,84.6019,84.6294,19599.0
2023-04-26 15:45:00,92.45,92.47,92.35,92.46,28256.0,84.6294,84.6477,84.5378,84.6385,28256.0
2023-04-26 15:50:00,92.46,92.46,92.24,92.27,56684.0,84.6385,84.6385,84.4371,84.4646,56684.0
2023-04-26 15:55:00,92.24,92.32,92.19,92.21,150360.0,84.4371,84.5104,84.3913,84.4097,150360.0
2023-04-27 09:30:00,92.24,93.18,92.24,93.18,30084.0,84.4371,85.2976,84.4371,85.2976,30084.0
2023-04-27 09:35:00,93.15,93.15,92.73,92.88,13870.0,85.2701,85.2701,84.8857,85.023,13870.0
2023-04-27 09:40:00,92.86,92.91,92.65,92.69,6707.0,85.0047,85.0504,84.8124,84.8491,6707.0
2023-04-27 09:45:00,92.78,92.78,92.59,92.69,2815.0,84.9314,84.9314,84.7575,84.8491,2815.0
2023-04-27 09:50:00,92.73,92.74,92.34,92.59,5136.0,84.8857,84.8948,84.5287,84.7575,5136.0
2023-04-27 09:55:00,92.64,92.85,92.63,92.67,6958.0,84.8033,84.9955,84.7941,84.8307,6958.0
2023-04-27 10:00:00,92.75,92.84,92.72,92.83,5778.0,84.904,84.9864,84.8765,84.9772,5778.0
2023-04-27 10:05:00,92.85,92.98,92.84,92.89,8272.0,84.9955,85.1145,84.9864,85.0321,8272.0
2023-04-27 10:10:00,92.86,92.91,92.75,92.89,5735.0,85.0047,85.0504,84.904,85.0321,5735.0
2023-04-27 10:15:00,92.88,92.93,92.81,92.83,7422.0,85.023,85.0687,84.9589,84.9772,7422.0
2023-04-27 10:20:00,92.81,93.06,92.78,93.06,10626.0,84.9589,85.1878,84.9314,85.1878,10626.0
2023-04-27 10:25:00,93.03,93.11,92.93,93.1,6029.0,85.1603,85.2335,85.0687,85.2244,6029.0
2023-04-27 10:30:00,93.09,93.09,92.8,92.8,9074.0,85.2152,85.2152,84.9497,84.9497,9074.0
2023-04-27 10:35:00,92.77,92.86,92.73,92.78,4665.0,84.9223,85.0047,84.8857,84.9314,4665.0
2023-04-27 10:40:00,92.72,92.75,92.64,92.65,3214.0,84.8765,84.904,84.8033,84.8124,3214.0
2023-04-27 10:45:00,92.65,92.77,92.64,92.75,4969.0,84.8124,84.9223,84.8033,84.904,4969.0
2023-04-27 10:50:00,92.76,92.76,92.54,92.69,7163.0,84.9131,84.9131,84.7117,84.8491,7163.0
2023-04-27 10:55:00,92.72,92.85,92.69,92.69,5619.0,84.8765,84.9955,84.8491,84.8491,5619.0
2023-04-27 11:00:00,92.69,92.69,92.52,92.53,7018.0,84.8491,84.8491,84.6934,84.7026,7018.0
2023-04-27 11:05:00,92.53,92.62,92.52,92.61,4699.0,84.7026,84.785,84.6934,84.7758,4699.0
2023-04-27 11:10:00,92.64,92.67,92.5,92.64,7580.0,84.8033,84.8307,84.6751,84.8033,7580.0
2023-04-27 11:15:00,92.66,92.66,92.55,92.57,4611.0,84.8216,84.8216,84.7209,84.7392,4611.0
2023-04-27 11:20:00,92.54,92.58,92.46,92.51,4761.0,84.7117,84.7484,84.6385,84.6843,4761.0
2023-04-27 11:25:00,92.47,92.64,92.47,92.63,5834.0,84.6477,84.8033,84.6477,84.7941,5834.0
2023-04-27 11:30:00,92.65,92.66,92.43,92.46,9742.0,84.8124,84.8216,84.611,84.6385,9742.0
2023-04-27 11:35:00,92.47,92.48,92.22,92.26,9351.0,84.6477,84.6568,84.4188,84.4554,9351.0
2023-04-27 11:40:00,92.26,92.43,92.26,92.35,2821.0,84.4554,84.611,84.4554,84.5378,2821.0
2023-04-27 11:45:00,92.35,92.53,92.35,92.52,9692.0,84.5378,84.7026,84.5378,84.6934,9692.0
2023-04-27 11:50:00,92.54,92.73,92.54,92.71,5695.0,84.7117,84.8857,84.7117,84.8674,5695.0
2023-04-27 11:55:00,92.73,92.83,92.72,92.83,3723.0,84.8857,84.9772,84.8765,84.9772,3723.0
2023-04-27 12:00:00,92.86,93.03,92.86,92.98,7751.0,85.0047,85.1603,85.0047,85.1145,7751.0
2023-04-27 12:05:00,92.97,93.0,92.82,92.99,4959.0,85.1054,85.1328,84.9681,85.1237,4959.0
2023-04-27 12:10:00,92.98,92.98,92.85,92.93,2928.0,85.1145,85.1145,84.9955,85.0687,2928.0
2023-04-27 12:15:00,92.93,93.0,92.93,92.94,4727.0,85.0687,85.1328,85.0687,85.0779,4727.0
2023-04-27 12:20:00,92.93,92.98,92.91,92.97,3458.0,85.0687,85.1145,85.0504,85.1054,3458.0
2023-04-27 12:25:00,92.99,93.01,92.89,92.89,3200.0,85.1237,85.142,85.0321,85.0321,3200.0
2023-04-27 12:30:00,92.93,92.98,92.91,92.93,2896.0,85.0687,85.1145,85.0504,85.0687,2896.0
2023-04-27 12:35:00,92.92,92.95,92.85,92.85,3252.0,85.0596,85.0871,84.9955,84.9955,3252.0
2023-04-27 12:40:00,92.85,92.9,92.82,92.84,6068.0,84.9955,85.0413,84.9681,84.9864,6068.0
2023-04-27 12:45:00,92.82,92.82,92.73,92.8,3803.0,84.9681,84.9681,84.8857,84.9497,3803.0
2023-04-27 12:50:00,92.82,92.86,92.81,92.85,2848.0,84.9681,85.0047,84.9589,84.9955,2848.0
2023-04-27 12:55:00,92.85,92.87,92.75,92.75,2692.0,84.9955,85.0138,84.904,84.904,2692.0
2023-04-27 13:00:00,92.75,92.75,92.64,92.65,4367.0,84.904,84.904,84.8033,84.8124,4367.0
2023-04-27 13:05:00,92.63,92.63,92.54,92.63,2845.0,84.7941,84.7941,84.7117,84.7941,2845.0
2023-04-27 13:10:00,92.66,92.67,92.6,92.63,2686.0,84.8216,84.8307,84.7667,84.7941,2686.0
2023-04-27 13:15:00,92.58,92.62,92.52,92.55,2611.0,84.7484,84.785,84.6934,84.7209,2611.0
2023-04-27 13:20:00,92.56,92.56,92.46,92.46,3851.0,84.73,84.73,84.6385,84.6385,3851.0
2023-04-27 13:25:00,92.48,92.52,92.42,92.47,4239.0,84.6568,84.6934,84.6019,84.6477,4239.0
2023-04-27 13:30:00,92.49,92.49,92.4,92.41,4244.0,84.666,84.666,84.5836,84.5927,4244.0
2023-04-27 13:35:00,92.41,92.5,92.38,92.43,4167.0,84.5927,84.6751,84.5653,84.611,4167.0
2023-04-27 13:40:00,92.46,92.6,92.45,92.6,7793.0,84.6385,84.7667,84.6294,84.7667,7793.0
2023-04-27 13:45:00,92.6,92.61,92.49,92.56,7305.0,84.7667,84.7758,84.666,84.73,7305.0
2023-04-27 13:50:00,92.56,92.7,92.54,92.7,5212.0,84.73,84.8582,84.7117,84.8582,5212.0
2023-04-27 13:55:00,92.72,92.72,92.57,92.58,6077.0,84.8765,84.8765,84.7392,84.7484,6077.0
2023-04-27 14:00:00,92.57,92.61,92.54,92.56,4554.0,84.7392,84.7758,84.7117,84.73,4554.0
2023-04-27 14:05:00,92.55,92.61,92.54,92.57,6566.0,84.7209,84.7758,84.7117,84.7392,6566.0
2023-04-27 14:10:00,92.56,92.57,92.54,92.55,1488.0,84.73,84.7392,84.7117,84.7209,1488.0
2023-04-27 14:15:00,92.54,92.69,92.54,92.69,3383.0,84.7117,84.8491,84.7117,84.8491,3383.0
2023-04-27 14:20:00,92.69,92.71,92.65,92.69,3019.0,84.8491,84.8674,84.8124,84.8491,3019.0
2023-04-27 14:25:00,92.68,92.85,92.68,92.85,4218.0,84.8399,84.9955,84.8399,84.9955,4218.0
2023-04-27 14:30:00,92.85,92.97,92.84,92.94,6274.0,84.9955,85.1054,84.9864,85.0779,6274.0
2023-04-27 14:35:00,92.93,92.98,92.88,92.92,8774.0,85.0687,85.1145,85.023,85.0596,8774.0
2023-04-27 14:40:00,92.94,92.96,92.89,92.94,3868.0,85.0779,85.0962,85.0321,85.0779,3868.0
2023-04-27 14:45:00,92.92,92.92,92.81,92.89,6961.0,85.0596,85.0596,84.9589,85.0321,6961.0
2023-04-27 14:50:00,92.9,92.91,92.86,92.88,4600.0,85.0413,85.0504,85.0047,85.023,4600.0
2023-04-27 14:55:00,92.89,93.08,92.88,93.07,5610.0,85.0321,85.2061,85.023,85.1969,5610.0
2023-04-27 15:00:00,93.11,93.2,93.08,93.2,10897.0,85.2335,85.3159,85.2061,85.3159,10897.0
2023-04-27 15:05:00,93.22,93.22,93.1,93.11,9374.0,85.3342,85.3342,85.2244,85.2335,9374.0
2023-04-27 15:10:00,93.12,93.15,92.99,93.02,6571.0,85.2427,85.2701,85.1237,85.1511,6571.0
2023-04-27 15:15:00,93.03,93.19,93.03,93.13,10814.0,85.1603,85.3068,85.1603,85.2518,10814.0
2023-04-27 15:20:00,93.14,93.17,93.0,93.0,11897.0,85.261,85.2884,85.1328,85.1328,11897.0
2023-04-27 15:25:00,93.0,93.03,92.92,92.92,10528.0,85.1328,85.1603,85.0596,85.0596,10528.0
2023-04-27 15:30:00,92.92,92.94,92.75,92.75,13977.0,85.0596,85.0779,84.904,84.904,13977.0
2023-04-27 15:35:00,92.74,92.77,92.67,92.72,19428.0,84.8948,84.9223,84.8307,84.8765,19428.0
2023-04-27 15:40:00,92.73,92.73,92.56,92.59,57109.0,84.8857,84.8857,84.73,84.7575,57109.0
2023-04-27 15:45:00,92.58,92.72,92.57,92.65,47677.0,84.7484,84.8765,84.7392,84.8124,47677.0
2023-04-27 15:50:00,92.63,92.66,92.56,92.58,70935.0,84.7941,84.8216,84.73,84.7484,70935.0
2023-04-27 15:55:00,92.58,92.85,92.52,92.81,227850.0,84.7484,84.9955,84.6934,84.9589,227850.0
2023-04-28 09:30:00,92.63,93.11,92.61,92.87,34105.0,84.7941,85.2335,84.7758,85.0138,34105.0
2023-04-28 09:35:00,92.98,93.21,92.93,93.2,9969.0,85.1145,85.3251,85.0687,85.3159,9969.0
2023-04-28 09:40:00,93.19,93.25,93.12,93.17,5603.0,85.3068,85.3617,85.2427,85.2884,5603.0
2023-04-28 09:45:00,93.16,93.29,92.88,92.9,11987.0,85.2793,85.3983,85.023,85.0413,11987.0
2023-04-28 09:50:00,92.92,92.92,92.63,92.69,8356.0,85.0596,85.0596,84.7941,84.8491,8356.0
2023-04-28 09:55:00,92.72,92.72,92.5,92.5,10848.0,84.8765,84.8765,84.6751,84.6751,10848.0
2023-04-28 10:00:00,92.46,92.61,92.35,92.56,5653.0,84.6385,84.7758,84.5378,84.73,5653.0
2023-04-28 10:05:00,92.53,92.62,92.52,92.59,8226.0,84.7026,84.785,84.6934,84.7575,8226.0
2023-04-28 10:10:00,92.62,92.69,92.32,92.4,14032.0,84.785,84.8491,84.5104,84.5836,14032.0
2023-04-28 10:15:00,92.4,92.45,92.26,92.35,10229.0,84.5836,84.6294,84.4554,84.5378,10229.0
2023-04-28 10:20:00,92.35,92.43,92.25,92.41,7409.0,84.5378,84.611,84.4463,84.5927,7409.0
2023-04-28 10:25:00,92.4,92.45,92.37,92.41,7883.0,84.5836,84.6294,84.5561,84.5927,7883.0
2023-04-28 10:30:00,92.42,92.61,92.41,92.61,11082.0,84.6019,84.7758,84.5927,84.7758,11082.0
2023-04-28 10:35:00,92.66,92.66,92.36,92.37,12129.0,84.8216,84.8216,84.547,84.5561,12129.0
2023-04-28 10:40:00,92.37,92.54,92.37,92.44,8104.0,84.5561,84.7117,84.5561,84.6202,8104.0
2023-04-28 10:45:00,92.39,92.52,92.36,92.51,5325.0,84.5744,84.6934,84.547,84.6843,5325.0
2023-04-28 10:50:00,92.5,92.59,92.49,92.49,9034.0,84.6751,84.7575,84.666,84.666,9034.0
2023-04-28 10:55:00,92.48,92.52,92.21,92.24,10846.0,84.6568,84.6934,84.4097,84.4371,10846.0
2023-04-28 11:00:00,92.26,92.31,92.1,92.31,6812.0,84.4554,84.5012,84.309,84.5012,6812.0
2023-04-28 11:05:00,92.3,92.41,92.25,92.37,12930.0,84.492,84.5927,84.4463,84.5561,12930.0
2023-04-28 11:10:00,92.36,92.52,92.36,92.48,10903.0,84.547,84.6934,84.547,84.6568,10903.0
2023-04-28 11:15:00,92.46,92.53,92.41,92.44,7401.0,84.6385,84.7026,84.5927,84.6202,7401.0
2023-04-28 11:20:00,92.42,92.49,92.41,92.46,8247.0,84.6019,84.666,84.5927,84.6385,8247.0
2023-04-28 11:25:00,92.47,92.56,92.46,92.49,5162.0,84.6477,84.73,84.6385,84.666,5162.0
2023-04-28 11:30:00,92.49,92.56,92.47,92.48,3774.0,84.666,84.73,84.6477,84.6568,3774.0
2023-04-28 11:35:00,92.5,92.52,92.37,92.37,4032.0,84.6751,84.6934,84.5561,84.5561,4032.0
2023-04-28 11:40:00,92.36,92.43,92.33,92.39,5235.0,84.547,84.611,84.5195,84.5744,5235.0
2023-04-28 11:45:00,92.4,92.42,92.33,92.34,6438.0,84.5836,84.6019,84.5195,84.5287,6438.0
2023-04-28 11:50:00,92.35,92.46,92.33,92.45,5512.0,84.5378,84.6385,84.5195,84.6294,5512.0
2023-04-28 11:55:00,92.44,92.48,92.39,92.44,8155.0,84.6202,84.6568,84.5744,84.6202,8155.0
2023-04-28 12:00:00,92.45,92.46,92.28,92.28,5252.0,84.6294,84.6385,84.4737,84.4737,5252.0
2023-04-28 12:05:00,92.26,92.37,92.25,92.33,7970.0,84.4554,84.5561,84.4463,84.5195,7970.0
2023-04-28 12:10:00,92.34,92.42,92.34,92.37,6646.0,84.5287,84.6019,84.5287,84.5561,6646.0
2023-04-28 12:15:00,92.37,92.37,92.23,92.3,7922.0,84.5561,84.5561,84.428,84.492,7922.0
2023-04-28 12:20:00,92.29,92.29,92.21,92.26,6552.0,84.4829,84.4829,84.4097,84.4554,6552.0
2023-04-28 12:25:00,92.24,92.24,92.17,92.22,5901.0,84.4371,84.4371,84.373,84.4188,5901.0
2023-04-28 12:30:00,92.23,92.32,92.23,92.23,10802.0,84.428,84.5104,84.428,84.428,10802.0
2023-04-28 12:35:00,92.24,92.33,92.24,92.29,9277.0,84.4371,84.5195,84.4371,84.4829,9277.0
2023-04-28 12:40:00,92.29,92.35,92.24,92.34,8899.0,84.4829,84.5378,84.4371,84.5287,8899.0
2023-04-28 12:45:00,92.34,92.34,92.27,92.31,8927.0,84.5287,84.5287,84.4646,84.5012,8927.0
2023-04-28 12:50:00,92.31,92.35,92.3,92.34,10513.0,84.5012,84.5378,84.492,84.5287,10513.0
2023-04-28 12:55:00,92.35,92.38,92.26,92.36,6391.0,84.5378,84.5653,84.4554,84.547,6391.0
2023-04-28 13:00:00,92.35,92.36,92.27,92.27,5777.0,84.5378,84.547,84.4646,84.4646,5777.0
2023-04-28 13:05:00,92.3,92.37,92.26,92.27,6324.0,84.492,84.5561,84.4554,84.4646,6324.0
2023-04-28 13:10:00,92.26,92.26,92.16,92.24,8352.0,84.4554,84.4554,84.3639,84.4371,8352.0
2023-04-28 13:15:00,92.24,92.29,92.21,92.25,6887.0,84.4371,84.4829,84.4097,84.4463,6887.0
2023-04-28 13:20:00,92.24,92.3,92.14,92.17,76372.0,84.4371,84.492,84.3456,84.373,76372.0
2023-04-28 13:25:00,92.19,92.22,92.12,92.15,9827.0,84.3913,84.4188,84.3273,84.3547,9827.0
2023-04-28 13:30:00,92.13,92.18,92.1,92.11,16735.0,84.3364,84.3822,84.309,84.3181,16735.0
2023-04-28 13:35:00,92.1,92.14,91.99,92.03,20556.0,84.309,84.3456,84.2083,84.2449,20556.0
2023-04-28 13:40:00,92.03,92.04,91.91,91.91,10933.0,84.2449,84.254,84.135,84.135,10933.0
2023-04-28 13:45:00,91.9,91.93,91.88,91.88,9375.0,84.1259,84.1533,84.1076,84.1076,9375.0
2023-04-28 13:50:00,91.88,91.93,91.85,91.92,10049.0,84.1076,84.1533,84.0801,84.1442,10049.0
2023-04-28 13:55:00,91.88,91.9,91.83,91.89,4326.0,84.1076,84.1259,84.0618,84.1167,4326.0
2023-04-28 14:00:00,91.92,92.08,91.91,92.08,11252.0,84.1442,84.2907,84.135,84.2907,11252.0
2023-04-28 14:05:00,92.08,92.1,92.03,92.03,11631.0,84.2907,84.309,84.2449,84.2449,11631.0
2023-04-28 14:10:00,92.04,92.04,91.84,91.91,15564.0,84.254,84.254,84.071,84.135,15564.0
2023-04-28 14:15:00,91.92,91.99,91.81,91.81,16289.0,84.1442,84.2083,84.0435,84.0435,16289.0
2023-04-28 14:20:00,91.84,91.87,91.68,91.68,8222.0,84.071,84.0984,83.9245,83.9245,8222.0
2023-04-28 14:25:00,91.69,91.69,91.58,91.66,6547.0,83.9336,83.9336,83.8329,83.9062,6547.0
2023-04-28 14:30:00,91.65,91.69,91.59,91.6,12177.0,83.897,83.9336,83.8421,83.8513,12177.0
2023-04-28 14:35:00,91.59,91.66,91.57,91.66,12289.0,83.8421,83.9062,83.8238,83.9062,12289.0
2023-04-28 14:40:00,91.66,91.66,91.54,91.58,20746.0,83.9062,83.9062,83.7963,83.8329,20746.0
2023-04-28 14:45:00,91.56,91.57,91.42,91.43,10673.0,83.8146,83.8238,83.6865,83.6956,10673.0
2023-04-28 14:50:00,91.44,91.63,91.44,91.6,15544.0,83.7048,83.8787,83.7048,83.8513,15544.0
2023-04-28 14:55:00,91.58,91.74,91.58,91.74,23594.0,83.8329,83.9794,83.8329,83.9794,23594.0
2023-04-28 15:00:00,91.74,91.85,91.73,91.81,40359.0,83.9794,84.0801,83.9703,84.0435,40359.0
2023-04-28 15:05:00,91.82,91.88,91.73,91.76,12694.0,84.0526,84.1076,83.9703,83.9977,12694.0
2023-04-28 15:10:00,91.78,91.98,91.78,91.98,18988.0,84.016,84.1991,84.016,84.1991,18988.0
2023-04-28 15:15:00,91.97,92.08,91.96,92.07,21441.0,84.19,84.2907,84.1808,84.2815,21441.0
2023-04-28 15:20:00,92.06,92.08,91.92,92.08,23816.0,84.2723,84.2907,84.1442,84.2907,23816.0
2023-04-28 15:25:00,92.08,92.08,91.94,91.97,20262.0,84.2907,84.2907,84.1625,84.19,20262.0
2023-04-28 15:30:00,91.97,92.12,91.96,92.12,10336.0,84.19,84.3273,84.1808,84.3273,10336.0
2023-04-28 15:35:00,92.14,92.26,92.11,92.26,15204.0,84.3456,84.4554,84.3181,84.4554,15204.0
2023-04-28 15:40:00,92.26,92.3,92.19,92.26,31673.0,84.4554,84.492,84.3913,84.4554,31673.0
2023-04-28 15:45:00,92.3,92.33,92.19,92.26,21611.0,84.492,84.5195,84.3913,84.4554,21611.0
2023-04-28 15:50:00,92.27,92.4,92.1,92.31,166741.0,84.4646,84.5836,84.309,84.5012,166741.0
2023-04-28 15:55:00,92.32,92.45,92.25,92.42,150105.0,84.5104,84.6294,84.4463,84.6019,150105.0
2023-05-01 09:30:00,92.3,92.49,92.19,92.24,37617.0,84.492,84.666,84.3913,84.4371,37617.0
2023-05-01 09:35:00,92.28,92.36,92.23,92.32,11587.0,84.4737,84.547,84.428,84.5104,11587.0
2023-05-01 09:40:00,92.31,92.33,92.02,92.18,19194.0,84.5012,84.5195,84.2357,84.3822,19194.0
2023-05-01 09:45:00,92.23,92.39,92.14,92.3,27103.0,84.428,84.5744,84.3456,84.492,27103.0
2023-05-01 09:50:00,92.35,92.42,92.24,92.42,13985.0,84.5378,84.6019,84.4371,84.6019,13985.0
2023-05-01 09:55:00,92.44,92.73,92.44,92.66,8998.0,84.6202,84.8857,84.6202,84.8216,8998.0
2023-05-01 10:00:00,92.64,92.68,92.48,92.57,14077.0,84.8033,84.8399,84.6568,84.7392,14077.0
2023-05-01 10:05:00,92.58,92.69,92.52,92.66,11626.0,84.7484,84.8491,84.6934,84.8216,11626.0
2023-05-01 10:10:00,92.67,92.71,92.58,92.62,14686.0,84.8307,84.8674,84.7484,84.785,14686.0
2023-05-01 10:15:00,92.65,92.73,92.57,92.62,9622.0,84.8124,84.8857,84.7392,84.785,9622.0
2023-05-01 10:20:00,92.61,92.69,92.5,92.59,9009.0,84.7758,84.8491,84.6751,84.7575,9009.0
2023-05-01 10:25:00,92.59,92.66,92.54,92.62,23164.0,84.7575,84.8216,84.7117,84.785,23164.0
2023-05-01 10:30:00,92.61,92.74,92.59,92.7,16168.0,84.7758,84.8948,84.7575,84.8582,16168.0
2023-05-01 10:35:00,92.7,92.71,92.58,92.63,12229.0,84.8582,84.8674,84.7484,84.7941,12229.0
2023-05-01 10:40:00,92.64,92.67,92.6,92.63,18909.0,84.8033,84.8307,84.7667,84.7941,18909.0
2023-05-01 10:45:00,92.65,92.71,92.62,92.71,10636.0,84.8124,84.8674,84.785,84.8674,10636.0
2023-05-01 10:50:00,92.72,92.8,92.7,92.77,12879.0,84.8765,84.9497,84.8582,84.9223,12879.0
2023-05-01 10:55:00,92.82,92.97,92.82,92.97,14253.0,84.9681,85.1054,84.9681,85.1054,14253.0
2023-05-01 11:00:00,92.97,93.17,92.94,93.15,16466.0,85.1054,85.2884,85.0779,85.2701,16466.0
2023-05-01 11:05:00,93.15,93.25,93.14,93.18,18365.0,85.2701,85.3617,85.261,85.2976,18365.0
2023-05-01 11:10:00,93.2,93.3,93.14,93.3,7621.0,85.3159,85.4074,85.261,85.4074,7621.0
2023-05-01 11:15:00,93.31,93.33,93.21,93.25,8279.0,85.4166,85.4349,85.3251,85.3617,8279.0
2023-05-01 11:20:00,93.24,93.33,93.2,93.2,13883.0,85.3525,85.4349,85.3159,85.3159,13883.0
2023-05-01 11:25:00,93.2,93.24,93.14,93.16,10436.0,85.3159,85.3525,85.261,85.2793,10436.0
2023-05-01 11:30:00,93.14,93.21,93.13,93.18,9163.0,85.261,85.3251,85.2518,85.2976,9163.0
2023-05-01 11:35:00,93.18,93.42,93.18,93.38,22022.0,85.2976,85.5173,85.2976,85.4807,22022.0
2023-05-01 11:40:00,93.38,93.5,93.3,93.5,12079.0,85.4807,85.5905,85.4074,85.5905,12079.0
2023-05-01 11:45:00,93.52,93.54,93.44,93.51,8868.0,85.6088,85.6271,85.5356,85.5997,8868.0
2023-05-01 11:50:00,93.52,93.52,93.37,93.44,9910.0,85.6088,85.6088,85.4715,85.5356,9910.0
2023-05-01 11:55:00,93.44,93.45,93.36,93.42,11251.0,85.5356,85.5448,85.4624,85.5173,11251.0
2023-05-01 12:00:00,93.4,93.4,93.29,93.36,4942.0,85.499,85.499,85.3983,85.4624,4942.0
2023-05-01 12:05:00,93.36,93.37,93.23,93.33,11186.0,85.4624,85.4715,85.3434,85.4349,11186.0
2023-05-01 12:10:00,93.33,93.36,93.26,93.3,7662.0,85.4349,85.4624,85.3708,85.4074,7662.0
2023-05-01 12:15:00,93.32,93.45,93.28,93.45,7173.0,85.4258,85.5448,85.3891,85.5448,7173.0
2023-05-01 12:20:00,93.47,93.49,93.42,93.44,5644.0,85.5631,85.5814,85.5173,85.5356,5644.0
2023-05-01 12:25:00,93.42,93.44,93.32,93.37,16901.0,85.5173,85.5356,85.4258,85.4715,16901.0
2023-05-01 12:30:00,93.36,93.46,93.35,93.39,16656.0,85.4624,85.5539,85.4532,85.4898,16656.0
2023-05-01 12:35:00,93.39,93.49,93.38,93.49,8495.0,85.4898,85.5814,85.4807,85.5814,8495.0
2023-05-01 12:40:00,93.52,93.53,93.46,93.46,4493.0,85.6088,85.618,85.5539,85.5539,4493.0
2023-05-01 12:45:00,93.45,93.53,93.45,93.5,8339.0,85.5448,85.618,85.5448,85.5905,8339.0
2023-05-01 12:50:00,93.51,93.54,93.46,93.52,5075.0,85.5997,85.6271,85.5539,85.6088,5075.0
2023-05-01 12:55:00,93.53,93.56,93.43,93.43,7959.0,85.618,85.6455,85.5265,85.5265,7959.0
2023-05-01 13:00:00,93.43,93.46,93.34,93.38,12346.0,85.5265,85.5539,85.4441,85.4807,12346.0
2023-05-01 13:05:00,93.38,93.44,93.37,93.44,10418.0,85.4807,85.5356,85.4715,85.5356,10418.0
2023-05-01 13:10:00,93.43,93.45,93.36,93.36,5954.0,85.5265,85.5448,85.4624,85.4624,5954.0
2023-05-01 13:15:00,93.34,93.35,93.24,93.26,13997.0,85.4441,85.4532,85.3525,85.3708,13997.0
2023-05-01 13:20:00,93.27,93.31,93.25,93.26,5730.0,85.38,85.4166,85.3617,85.3708,5730.0
2023-05-01 13:25:00,93.26,93.31,93.22,93.25,11414.0,85.3708,85.4166,85.3342,85.3617,11414.0
2023-05-01 13:30:00,93.24,93.3,93.19,93.24,23866.0,85.3525,85.4074,85.3068,85.3525,23866.0
2023-05-01 13:35:00,93.24,93.26,93.17,93.23,5180.0,85.3525,85.3708,85.2884,85.3434,5180.0
2023-05-01 13:40:00,93.23,93.34,93.23,93.33,8363.0,85.3434,85.4441,85.3434,85.4349,8363.0
2023-05-01 13:45:00,93.33,93.43,93.32,93.41,9004.0,85.4349,85.5265,85.4258,85.5081,9004.0
2023-05-01 13:50:00,93.41,93.55,93.41,93.53,6096.0,85.5081,85.6363,85.5081,85.618,6096.0
2023-05-01 13:55:00,93.52,93.53,93.48,93.49,4729.0,85.6088,85.618,85.5722,85.5814,4729.0
2023-05-01 14:00:00,93.5,93.53,93.37,93.4,7520.0,85.5905,85.618,85.4715,85.499,7520.0
2023-05-01 14:05:00,93.41,93.53,93.41,93.51,8556.0,85.5081,85.618,85.5081,85.5997,8556.0
2023-05-01 14:10:00,93.51,93.51,93.4,93.42,7061.0,85.5997,85.5997,85.499,85.5173,7061.0
2023-05-01 14:15:00,93.42,93.52,93.41,93.47,9063.0,85.5173,85.6088,85.5081,85.5631,9063.0
2023-05-01 14:20:00,93.49,93.51,93.35,93.35,12321.0,85.5814,85.5997,85.4532,85.4532,12321.0
2023-05-01 14:25:00,93.34,93.35,93.28,93.32,12012.0,85.4441,85.4532,85.3891,85.4258,12012.0
2023-05-01 14:30:00,93.36,93.37,93.23,93.26,16613.0,85.4624,85.4715,85.3434,85.3708,16613.0
2023-05-01 14:35:00,93.25,93.27,93.06,93.06,14826.0,85.3617,85.38,85.1878,85.1878,14826.0
2023-05-01 14:40:00,93.05,93.13,93.03,93.05,8036.0,85.1786,85.2518,85.1603,85.1786,8036.0
2023-05-01 14:45:00,93.04,93.11,93.04,93.09,16192.0,85.1694,85.2335,85.1694,85.2152,16192.0
2023-05-01 14:50:00,93.08,93.1,92.98,93.01,13845.0,85.2061,85.2244,85.1145,85.142,13845.0
2023-05-01 14:55:00,93.01,93.1,93.0,93.01,11379.0,85.142,85.2244,85.1328,85.142,11379.0
2023-05-01 15:00:00,92.99,93.09,92.97,93.09,13679.0,85.1237,85.2152,85.1054,85.2152,13679.0
2023-05-01 15:05:00,93.09,93.09,93.0,93.0,6303.0,85.2152,85.2152,85.1328,85.1328,6303.0
2023-05-01 15:10:00,93.0,93.02,92.94,92.94,12989.0,85.1328,85.1511,85.0779,85.0779,12989.0
2023-05-01 15:15:00,92.94,92.95,92.86,92.87,23829.0,85.0779,85.0871,85.0047,85.0138,23829.0
2023-05-01 15:20:00,92.88,92.9,92.74,92.76,22887.0,85.023,85.0413,84.8948,84.9131,22887.0
2023-05-01 15:25:00,92.74,92.76,92.69,92.7,9884.0,84.8948,84.9131,84.8491,84.8582,9884.0
2023-05-01 15:30:00,92.7,92.82,92.7,92.77,17853.0,84.8582,84.9681,84.8582,84.9223,17853.0
2023-05-01 15:35:00,92.77,92.77,92.65,92.66,17216.0,84.9223,84.9223,84.8124,84.8216,17216.0
2023-05-01 15:40:00,92.66,92.8,92.65,92.79,23399.0,84.8216,84.9497,84.8124,84.9406,23399.0
2023-05-01 15:45:00,92.81,92.91,92.8,92.8,19827.0,84.9589,85.0504,84.9497,84.9497,19827.0
2023-05-01 15:50:00,92.8,92.85,92.61,92.68,94793.0,84.9497,84.9955,84.7758,84.8399,94793.0
2023-05-01 15:55:00,92.68,92.7,92.53,92.65,229601.0,84.8399,84.8582,84.7026,84.8124,229601.0
2023-05-02 09:30:00,92.75,92.89,92.09,92.22,73883.0,84.904,85.0321,84.2998,84.4188,73883.0
2023-05-02 09:35:00,92.21,92.5,92.21,92.33,25950.0,84.4097,84.6751,84.4097,84.5195,25950.0
2023-05-02 09:40:00,92.34,92.4,92.02,92.13,25848.0,84.5287,84.5836,84.2357,84.3364,25848.0
2023-05-02 09:45:00,92.1,92.1,91.8,91.95,24224.0,84.309,84.309,84.0343,84.1716,24224.0
2023-05-02 09:50:00,91.91,92.07,91.81,92.06,14181.0,84.135,84.2815,84.0435,84.2723,14181.0
2023-05-02 09:55:00,92.07,92.33,91.96,92.31,12684.0,84.2815,84.5195,84.1808,84.5012,12684.0
2023-05-02 10:00:00,92.33,92.36,92.05,92.11,14853.0,84.5195,84.547,84.2632,84.3181,14853.0
2023-05-02 10:05:00,92.15,92.15,91.98,92.08,10160.0,84.3547,84.3547,84.1991,84.2907,10160.0
2023-05-02 10:10:00,92.08,92.21,92.07,92.11,11640.0,84.2907,84.4097,84.2815,84.3181,11640.0
2023-05-02 10:15:00,92.12,92.18,92.01,92.08,11554.0,84.3273,84.3822,84.2266,84.2907,11554.0
2023-05-02 10:20:00,92.06,92.23,91.91,91.91,21996.0,84.2723,84.428,84.135,84.135,21996.0
2023-05-02 10:25:00,91.9,91.9,91.61,91.71,17506.0,84.1259,84.1259,83.8604,83.952,17506.0
2023-05-02 10:30:00,91.67,91.76,91.63,91.66,16965.0,83.9153,83.9977,83.8787,83.9062,16965.0
2023-05-02 10:35:00,91.68,91.75,91.49,91.61,10679.0,83.9245,83.9886,83.7506,83.8604,10679.0
2023-05-02 10:40:00,91.62,91.77,91.61,91.66,7145.0,83.8696,84.0069,83.8604,83.9062,7145.0
2023-05-02 10:45:00,91.66,91.67,91.54,91.62,7957.0,83.9062,83.9153,83.7963,83.8696,7957.0
2023-05-02 10:50:00,91.6,91.72,91.57,91.68,10473.0,83.8513,83.9611,83.8238,83.9245,10473.0
2023-05-02 10:55:00,91.67,91.85,91.64,91.81,10702.0,83.9153,84.0801,83.8879,84.0435,10702.0
2023-05-02 11:00:00,91.83,91.85,91.32,91.5,17052.0,84.0618,84.0801,83.5949,83.7597,17052.0
2023-05-02 11:05:00,91.52,91.53,91.44,91.45,29072.0,83.778,83.7872,83.7048,83.7139,29072.0
2023-05-02 11:10:00,91.45,91.47,91.24,91.29,38314.0,83.7139,83.7323,83.5217,83.5675,38314.0
2023-05-02 11:15:00,91.28,91.28,91.05,91.05,24602.0,83.5583,83.5583,83.3478,83.3478,24602.0
2023-05-02 11:20:00,91.05,91.07,90.81,90.86,24699.0,83.3478,83.3661,83.1281,83.1739,24699.0
2023-05-02 11:25:00,90.86,91.07,90.73,91.06,13228.0,83.1739,83.3661,83.0549,83.3569,13228.0
2023-05-02 11:30:00,91.08,91.1,90.92,91.03,23725.0,83.3752,83.3936,83.2288,83.3295,23725.0
2023-05-02 11:35:00,90.99,91.03,90.9,90.95,29114.0,83.2929,83.3295,83.2105,83.2562,29114.0
2023-05-02 11:40:00,90.94,91.18,90.94,91.15,7148.0,83.2471,83.4668,83.2471,83.4393,7148.0
2023-05-02 11:45:00,91.16,91.19,91.01,91.04,10093.0,83.4485,83.4759,83.3112,83.3386,10093.0
2023-05-02 11:50:00,91.03,91.09,90.89,90.98,13999.0,83.3295,83.3844,83.2013,83.2837,13999.0
2023-05-02 11:55:00,90.98,91.24,90.95,91.22,9456.0,83.2837,83.5217,83.2562,83.5034,9456.0
2023-05-02 12:00:00,91.2,91.2,91.1,91.15,7727.0,83.4851,83.4851,83.3936,83.4393,7727.0
2023-05-02 12:05:00,91.15,91.15,91.04,91.05,5742.0,83.4393,83.4393,83.3386,83.3478,5742.0
2023-05-02 12:10:00,91.03,91.03,90.97,91.0,11396.0,83.3295,83.3295,83.2746,83.302,11396.0
2023-05-02 12:15:00,91.0,91.07,90.88,91.06,10932.0,83.302,83.3661,83.1922,83.3569,10932.0
2023-05-02 12:20:00,91.08,91.21,91.07,91.21,6495.0,83.3752,83.4942,83.3661,83.4942,6495.0
2023-05-02 12:25:00,91.18,91.3,91.18,91.27,5442.0,83.4668,83.5766,83.4668,83.5492,5442.0
2023-05-02 12:30:00,91.25,91.25,91.13,91.15,7452.0,83.5309,83.5309,83.421,83.4393,7452.0
2023-05-02 12:35:00,91.15,91.25,91.15,91.17,6797.0,83.4393,83.5309,83.4393,83.4576,6797.0
2023-05-02 12:40:00,91.18,91.3,91.17,91.26,8118.0,83.4668,83.5766,83.4576,83.54,8118.0
2023-05-02 12:45:00,91.24,91.31,91.23,91.28,4562.0,83.5217,83.5858,83.5126,83.5583,4562.0
2023-05-02 12:50:00,91.25,91.27,91.21,91.23,6444.0,83.5309,83.5492,83.4942,83.5126,6444.0
2023-05-02 12:55:00,91.21,91.25,91.19,91.22,7565.0,83.4942,83.5309,83.4759,83.5034,7565.0
2023-05-02 13:00:00,91.2,91.2,91.07,91.08,7149.0,83.4851,83.4851,83.3661,83.3752,7149.0
2023-05-02 13:05:00,91.08,91.12,90.95,90.98,7544.0,83.3752,83.4119,83.2562,83.2837,7544.0
2023-05-02 13:10:00,90.99,91.09,90.95,91.08,5244.0,83.2929,83.3844,83.2562,83.3752,5244.0
2023-05-02 13:15:00,91.09,91.12,90.96,90.96,6382.0,83.3844,83.4119,83.2654,83.2654,6382.0
2023-05-02 13:20:00,90.97,91.03,90.96,91.02,4268.0,83.2746,83.3295,83.2654,83.3203,4268.0
2023-05-02 13:25:00,91.01,91.08,91.0,91.04,5262.0,83.3112,83.3752,83.302,83.3386,5262.0
2023-05-02 13:30:00,91.02,91.04,90.82,90.82,8480.0,83.3203,83.3386,83.1372,83.1372,8480.0
2023-05-02 13:35:00,90.83,90.89,90.79,90.82,6219.0,83.1464,83.2013,83.1098,83.1372,6219.0
2023-05-02 13:40:00,90.81,90.91,90.81,90.91,4345.0,83.1281,83.2196,83.1281,83.2196,4345.0
2023-05-02 13:45:00,90.92,91.08,90.92,91.08,5974.0,83.2288,83.3752,83.2288,83.3752,5974.0
2023-05-02 13:50:00,91.07,91.09,90.99,91.0,8360.0,83.3661,83.3844,83.2929,83.302,8360.0
2023-05-02 13:55:00,91.02,91.02,90.95,90.97,6755.0,83.3203,83.3203,83.2562,83.2746,6755.0
2023-05-02 14:00:00,90.95,90.96,90.78,90.81,4680.0,83.2562,83.2654,83.1006,83.1281,4680.0
2023-05-02 14:05:00,90.81,90.86,90.79,90.8,6478.0,83.1281,83.1739,83.1098,83.1189,6478.0
2023-05-02 14:10:00,90.81,90.86,90.73,90.74,5521.0,83.1281,83.1739,83.0549,83.064,5521.0
2023-05-02 14:15:00,90.73,90.92,90.72,90.92,5768.0,83.0549,83.2288,83.0457,83.2288,5768.0
2023-05-02 14:20:00,90.93,91.05,90.93,91.0,9649.0,83.2379,83.3478,83.2379,83.302,9649.0
2023-05-02 14:25:00,91.0,91.1,90.99,91.1,4584.0,83.302,83.3936,83.2929,83.3936,4584.0
2023-05-02 14:30:00,91.12,91.2,91.08,91.2,18193.0,83.4119,83.4851,83.3752,83.4851,18193.0
2023-05-02 14:35:00,91.2,91.23,91.12,91.22,5941.0,83.4851,83.5126,83.4119,83.5034,5941.0
2023-05-02 14:40:00,91.2,91.28,91.19,91.27,5458.0,83.4851,83.5583,83.4759,83.5492,5458.0
2023-05-02 14:45:00,91.29,91.43,91.29,91.4,4675.0,83.5675,83.6956,83.5675,83.6682,4675.0
2023-05-02 14:50:00,91.44,91.49,91.38,91.44,7528.0,83.7048,83.7506,83.6499,83.7048,7528.0
2023-05-02 14:55:00,91.45,91.49,91.42,91.48,22073.0,83.7139,83.7506,83.6865,83.7414,22073.0
2023-05-02 15:00:00,91.48,91.57,91.47,91.47,19818.0,83.7414,83.8238,83.7323,83.7323,19818.0
2023-05-02 15:05:00,91.46,91.58,91.45,91.57,10286.0,83.7231,83.8329,83.7139,83.8238,10286.0
2023-05-02 15:10:00,91.58,91.72,91.58,91.68,11649.0,83.8329,83.9611,83.8329,83.9245,11649.0
2023-05-02 15:15:00,91.68,91.71,91.53,91.53,17910.0,83.9245,83.952,83.7872,83.7872,17910.0
2023-05-02 15:20:00,91.55,91.65,91.55,91.57,10959.0,83.8055,83.897,83.8055,83.8238,10959.0
2023-05-02 15:25:00,91.58,91.59,91.45,91.57,10981.0,83.8329,83.8421,83.7139,83.8238,10981.0
2023-05-02 15:30:00,91.58,91.61,91.53,91.56,11367.0,83.8329,83.8604,83.7872,83.8146,11367.0
2023-05-02 15:35:00,91.55,91.56,91.38,91.4,11181.0,83.8055,83.8146,83.6499,83.6682,11181.0
2023-05-02 15:40:00,91.39,91.5,91.36,91.46,9756.0,83.659,83.7597,83.6316,83.7231,9756.0
2023-05-02 15:45:00,91.46,91.48,91.36,91.43,18128.0,83.7231,83.7414,83.6316,83.6956,18128.0
2023-05-02 15:50:00,91.42,91.55,91.3,91.5,38214.0,83.6865,83.8055,83.5766,83.7597,38214.0
2023-05-02 15:55:00,91.49,91.5,91.23,91.28,120260.0,83.7506,83.7597,83.5126,83.5583,120260.0
2023-05-03 09:30:00,91.64,91.96,91.41,91.46,34518.0,83.8879,84.1808,83.6773,83.7231,34518.0
2023-05-03 09:35:00,91.42,91.46,91.1,91.33,7478.0,83.6865,83.7231,83.3936,83.6041,7478.0
2023-05-03 09:40:00,91.33,91.47,91.24,91.39,7249.0,83.6041,83.7323,83.5217,83.659,7249.0
2023-05-03 09:45:00,91.4,91.46,91.27,91.27,4420.0,83.6682,83.7231,83.5492,83.5492,4420.0
2023-05-03 09:50:00,91.26,91.35,91.07,91.15,8106.0,83.54,83.6224,83.3661,83.4393,8106.0
2023-05-03 09:55:00,91.13,91.26,91.08,91.09,5131.0,83.421,83.54,83.3752,83.3844,5131.0
2023-05-03 10:00:00,91.08,91.17,91.08,91.08,9608.0,83.3752,83.4576,83.3752,83.3752,9608.0
2023-05-03 10:05:00,91.11,91.16,90.94,91.14,13004.0,83.4027,83.4485,83.2471,83.4302,13004.0
2023-05-03 10:10:00,91.17,91.17,90.92,91.05,5744.0,83.4576,83.4576,83.2288,83.3478,5744.0
2023-05-03 10:15:00,91.0,91.0,90.85,90.91,5223.0,83.302,83.302,83.1647,83.2196,5223.0
2023-05-03 10:20:00,90.94,90.99,90.8,90.99,9672.0,83.2471,83.2929,83.1189,83.2929,9672.0
2023-05-03 10:25:00,90.99,91.15,90.99,91.15,7665.0,83.2929,83.4393,83.2929,83.4393,7665.0
2023-05-03 10:30:00,91.16,91.21,91.07,91.1,9074.0,83.4485,83.4942,83.3661,83.3936,9074.0
2023-05-03 10:35:00,91.08,91.12,90.9,90.96,8585.0,83.3752,83.4119,83.2105,83.2654,8585.0
2023-05-03 10:40:00,90.95,90.96,90.76,90.78,6690.0,83.2562,83.2654,83.0823,83.1006,6690.0
2023-05-03 10:45:00,90.76,90.81,90.67,90.72,10149.0,83.0823,83.1281,82.9999,83.0457,10149.0
2023-05-03 10:50:00,90.74,90.77,90.71,90.72,5613.0,83.064,83.0915,83.0365,83.0457,5613.0
2023-05-03 10:55:00,90.7,90.85,90.7,90.84,4827.0,83.0274,83.1647,83.0274,83.1555,4827.0
2023-05-03 11:00:00,90.83,90.88,90.8,90.83,5194.0,83.1464,83.1922,83.1189,83.1464,5194.0
2023-05-03 11:05:00,90.85,91.02,90.85,90.92,8467.0,83.1647,83.3203,83.1647,83.2288,8467.0
2023-05-03 11:10:00,90.91,90.96,90.86,90.94,4255.0,83.2196,83.2654,83.1739,83.2471,4255.0
2023-05-03 11:15:00,90.94,91.14,90.94,91.06,7688.0,83.2471,83.4302,83.2471,83.3569,7688.0
2023-05-03 11:20:00,91.04,91.2,91.03,91.2,3930.0,83.3386,83.4851,83.3295,83.4851,3930.0
2023-05-03 11:25:00,91.18,91.32,91.18,91.25,9542.0,83.4668,83.5949,83.4668,83.5309,9542.0
2023-05-03 11:30:00,91.25,91.37,91.24,91.34,6600.0,83.5309,83.6407,83.5217,83.6133,6600.0
2023-05-03 11:35:00,91.34,91.45,91.33,91.37,19673.0,83.6133,83.7139,83.6041,83.6407,19673.0
2023-05-03 11:40:00,91.35,91.37,91.24,91.36,18065.0,83.6224,83.6407,83.5217,83.6316,18065.0
2023-05-03 11:45:00,91.35,91.51,91.34,91.48,7415.0,83.6224,83.7689,83.6133,83.7414,7415.0
2023-05-03 11:50:00,91.45,91.48,91.32,91.33,4918.0,83.7139,83.7414,83.5949,83.6041,4918.0
2023-05-03 11:55:00,91.35,91.45,91.35,91.43,3648.0,83.6224,83.7139,83.6224,83.6956,3648.0
2023-05-03 12:00:00,91.44,91.46,91.37,91.45,4700.0,83.7048,83.7231,83.6407,83.7139,4700.0
2023-05-03 12:05:00,91.45,91.51,91.43,91.49,5848.0,83.7139,83.7689,83.6956,83.7506,5848.0
2023-05-03 12:10:00,91.49,91.53,91.44,91.48,3137.0,83.7506,83.7872,83.7048,83.7414,3137.0
2023-05-03 12:15:00,91.46,91.47,91.38,91.39,4093.0,83.7231,83.7323,83.6499,83.659,4093.0
2023-05-03 12:20:00,91.39,91.45,91.34,91.45,3705.0,83.659,83.7139,83.6133,83.7139,3705.0
2023-05-03 12:25:00,91.44,91.52,91.43,91.52,3098.0,83.7048,83.778,83.6956,83.778,3098.0
2023-05-03 12:30:00,91.53,91.72,91.53,91.61,5149.0,83.7872,83.9611,83.7872,83.8604,5149.0
2023-05-03 12:35:00,91.59,91.63,91.56,91.6,10160.0,83.8421,83.8787,83.8146,83.8513,10160.0
2023-05-03 12:40:00,91.61,91.63,91.52,91.61,4971.0,83.8604,83.8787,83.778,83.8604,4971.0
2023-05-03 12:45:00,91.62,91.65,91.56,91.57,10022.0,83.8696,83.897,83.8146,83.8238,10022.0
2023-05-03 12:50:00,91.56,91.65,91.56,91.6,5685.0,83.8146,83.897,83.8146,83.8513,5685.0
2023-05-03 12:55:00,91.61,91.69,91.61,91.69,3952.0,83.8604,83.9336,83.8604,83.9336,3952.0
2023-05-03 13:00:00,91.7,91.86,91.7,91.82,5477.0,83.9428,84.0893,83.9428,84.0526,5477.0
2023-05-03 13:05:00,91.81,91.9,91.76,91.86,8362.0,84.0435,84.1259,83.9977,84.0893,8362.0
2023-05-03 13:10:00,91.86,91.98,91.85,91.96,5568.0,84.0893,84.1991,84.0801,84.1808,5568.0
2023-05-03 13:15:00,91.94,92.05,91.92,92.03,8615.0,84.1625,84.2632,84.1442,84.2449,8615.0
2023-05-03 13:20:00,92.04,92.05,91.94,91.98,4289.0,84.254,84.2632,84.1625,84.1991,4289.0
2023-05-03 13:25:00,91.98,91.98,91.91,91.97,5634.0,84.1991,84.1991,84.135,84.19,5634.0
2023-05-03 13:30:00,91.97,91.99,91.88,91.88,6390.0,84.19,84.2083,84.1076,84.1076,6390.0
2023-05-03 13:35:00,91.88,91.94,91.84,91.93,7760.0,84.1076,84.1625,84.071,84.1533,7760.0
2023-05-03 13:40:00,91.94,92.09,91.91,92.07,6029.0,84.1625,84.2998,84.135,84.2815,6029.0
2023-05-03 13:45:00,92.08,92.09,91.95,92.03,4746.0,84.2907,84.2998,84.1716,84.2449,4746.0
2023-05-03 13:50:00,92.03,92.06,91.96,92.02,3967.0,84.2449,84.2723,84.1808,84.2357,3967.0
2023-05-03 13:55:00,92.02,92.03,91.89,91.9,13382.0,84.2357,84.2449,84.1167,84.1259,13382.0
2023-05-03 14:00:00,91.87,92.09,91.77,91.91,23939.0,84.0984,84.2998,84.0069,84.135,23939.0
2023-05-03 14:05:00,91.87,91.87,91.66,91.71,6892.0,84.0984,84.0984,83.9062,83.952,6892.0
2023-05-03 14:10:00,91.69,91.81,91.58,91.81,6430.0,83.9336,84.0435,83.8329,84.0435,6430.0
2023-05-03 14:15:00,91.83,91.88,91.77,91.84,12815.0,84.0618,84.1076,84.0069,84.071,12815.0
2023-05-03 14:20:00,91.85,92.04,91.83,91.95,11077.0,84.0801,84.254,84.0618,84.1716,11077.0
2023-05-03 14:25:00,91.89,91.92,91.73,91.76,8528.0,84.1167,84.1442,83.9703,83.9977,8528.0
2023-05-03 14:30:00,91.76,91.9,91.67,91.71,16521.0,83.9977,84.1259,83.9153,83.952,16521.0
2023-05-03 14:35:00,91.71,91.96,91.55,91.9,33882.0,83.952,84.1808,83.8055,84.1259,33882.0
2023-05-03 14:40:00,91.87,92.14,91.76,91.8,15698.0,84.0984,84.3456,83.9977,84.0343,15698.0
2023-05-03 14:45:00,91.82,91.96,91.79,91.79,17354.0,84.0526,84.1808,84.0252,84.0252,17354.0
2023-05-03 14:50:00,91.82,91.83,91.45,91.59,21876.0,84.0526,84.0618,83.7139,83.8421,21876.0
2023-05-03 14:55:00,91.59,91.88,91.53,91.75,7981.0,83.8421,84.1076,83.7872,83.9886,7981.0
2023-05-03 15:00:00,91.77,91.81,91.55,91.68,5256.0,84.0069,84.0435,83.8055,83.9245,5256.0
2023-05-03 15:05:00,91.72,91.84,91.36,91.43,8914.0,83.9611,84.071,83.6316,83.6956,8914.0
2023-05-03 15:10:00,91.36,91.46,91.23,91.39,8949.0,83.6316,83.7231,83.5126,83.659,8949.0
2023-05-03 15:15:00,91.37,91.52,91.29,91.43,9170.0,83.6407,83.778,83.5675,83.6956,9170.0
2023-05-03 15:20:00,91.36,91.4,91.12,91.37,7923.0,83.6316,83.6682,83.4119,83.6407,7923.0
2023-05-03 15:25:00,91.39,91.5,91.2,91.21,14336.0,83.659,83.7597,83.4851,83.4942,14336.0
2023-05-03 15:30:00,91.18,91.26,91.15,91.25,17944.0,83.4668,83.54,83.4393,83.5309,17944.0
2023-05-03 15:35:00,91.29,91.32,91.2,91.27,14903.0,83.5675,83.5949,83.4851,83.5492,14903.0
2023-05-03 15:40:00,91.26,91.26,91.17,91.21,22582.0,83.54,83.54,83.4576,83.4942,22582.0
2023-05-03 15:45:00,91.2,91.27,91.15,91.18,18433.0,83.4851,83.5492,83.4393,83.4668,18433.0
2023-05-03 15:50:00,91.17,91.2,90.75,91.0,59230.0,83.4576,83.4851,83.0732,83.302,59230.0
2023-05-03 15:55:00,90.99,90.99,90.83,90.89,130284.0,83.2929,83.2929,83.1464,83.2013,130284.0
2023-05-04 09:30:00,90.61,92.38,89.89,89.98,73295.0,82.945,84.5653,82.2859,82.3683,73295.0
2023-05-04 09:35:00,89.98,91.05,89.66,90.28,24782.0,82.3683,83.3478,82.0754,82.6429,24782.0
2023-05-04 09:40:00,90.28,90.46,89.86,90.18,30376.0,82.6429,82.8077,82.2584,82.5514,30376.0
2023-05-04 09:45:00,90.23,90.3,89.89,90.0,29075.0,82.5972,82.6612,82.2859,82.3866,29075.0
2023-05-04 09:50:00,90.0,90.21,89.69,90.09,24294.0,82.3866,82.5788,82.1028,82.469,24294.0
2023-05-04 09:55:00,90.04,90.12,89.67,89.72,13939.0,82.4232,82.4965,82.0845,82.1303,13939.0
2023-05-04 10:00:00,89.68,89.83,89.66,89.74,17010.0,82.0937,82.231,82.0754,82.1486,17010.0
2023-05-04 10:05:00,89.74,89.92,89.69,89.92,14094.0,82.1486,82.3134,82.1028,82.3134,14094.0
2023-05-04 10:10:00,89.93,90.16,89.92,90.14,14391.0,82.3225,82.5331,82.3134,82.5148,14391.0
2023-05-04 10:15:00,90.16,90.38,89.99,90.38,19491.0,82.5331,82.7345,82.3775,82.7345,19491.0
2023-05-04 10:20:00,90.37,90.54,90.32,90.46,13266.0,82.7253,82.8809,82.6795,82.8077,13266.0
2023-05-04 10:25:00,90.5,90.5,90.05,90.3,10812.0,82.8443,82.8443,82.4324,82.6612,10812.0
2023-05-04 10:30:00,90.37,90.5,90.28,90.49,13458.0,82.7253,82.8443,82.6429,82.8352,13458.0
2023-05-04 10:35:00,90.45,90.76,90.41,90.7,11935.0,82.7985,83.0823,82.7619,83.0274,11935.0
2023-05-04 10:40:00,90.69,91.1,90.63,91.07,30246.0,83.0182,83.3936,82.9633,83.3661,30246.0
2023-05-04 10:45:00,91.08,91.27,91.01,91.06,26296.0,83.3752,83.5492,83.3112,83.3569,26296.0
2023-05-04 10:50:00,91.01,91.07,90.82,91.07,23750.0,83.3112,83.3661,83.1372,83.3661,23750.0
2023-05-04 10:55:00,91.05,91.09,90.88,90.91,25575.0,83.3478,83.3844,83.1922,83.2196,25575.0
2023-05-04 11:00:00,90.9,90.93,90.69,90.85,26841.0,83.2105,83.2379,83.0182,83.1647,26841.0
2023-05-04 11:05:00,90.83,90.93,90.78,90.88,14866.0,83.1464,83.2379,83.1006,83.1922,14866.0
2023-05-04 11:10:00,90.89,91.01,90.88,90.92,16448.0,83.2013,83.3112,83.1922,83.2288,16448.0
2023-05-04 11:15:00,90.92,90.96,90.69,90.7,8267.0,83.2288,83.2654,83.0182,83.0274,8267.0
2023-05-04 11:20:00,90.69,90.8,90.66,90.79,9611.0,83.0182,83.1189,82.9908,83.1098,9611.0
2023-05-04 11:25:00,90.79,90.84,90.7,90.79,8830.0,83.1098,83.1555,83.0274,83.1098,8830.0
2023-05-04 11:30:00,90.8,90.87,90.75,90.81,11687.0,83.1189,83.183,83.0732,83.1281,11687.0
2023-05-04 11:35:00,90.81,90.85,90.69,90.77,7884.0,83.1281,83.1647,83.0182,83.0915,7884.0
2023-05-04 11:40:00,90.77,90.85,90.72,90.81,12182.0,83.0915,83.1647,83.0457,83.1281,12182.0
2023-05-04 11:45:00,90.79,90.81,90.71,90.77,12638.0,83.1098,83.1281,83.0365,83.0915,12638.0
2023-05-04 11:50:00,90.78,90.82,90.61,90.61,14808.0,83.1006,83.1372,82.945,82.945,14808.0
2023-05-04 11:55:00,90.6,90.77,90.57,90.7,11269.0,82.9359,83.0915,82.9084,83.0274,11269.0
2023-05-04 12:00:00,90.68,90.84,90.68,90.82,8724.0,83.0091,83.1555,83.0091,83.1372,8724.0
2023-05-04 12:05:00,90.82,91.0,90.79,91.0,7782.0,83.1372,83.302,83.1098,83.302,7782.0
2023-05-04 12:10:00,91.02,91.07,90.94,91.03,13463.0,83.3203,83.3661,83.2471,83.3295,13463.0
2023-05-04 12:15:00,91.02,91.13,90.96,91.09,12129.0,83.3203,83.421,83.2654,83.3844,12129.0
2023-05-04 12:20:00,91.09,91.31,91.09,91.27,20163.0,83.3844,83.5858,83.3844,83.5492,20163.0
2023-05-04 12:25:00,91.3,91.51,91.27,91.41,10277.0,83.5766,83.7689,83.5492,83.6773,10277.0
2023-05-04 12:30:00,91.39,91.43,91.17,91.25,31766.0,83.659,83.6956,83.4576,83.5309,31766.0
2023-05-04 12:35:00,91.19,91.2,91.02,91.04,6640.0,83.4759,83.4851,83.3203,83.3386,6640.0
2023-05-04 12:40:00,91.03,91.15,91.03,91.11,7592.0,83.3295,83.4393,83.3295,83.4027,7592.0
2023-05-04 12:45:00,91.1,91.28,91.05,91.28,8079.0,83.3936,83.5583,83.3478,83.5583,8079.0
2023-05-04 12:50:00,91.29,91.33,91.23,91.28,7067.0,83.5675,83.6041,83.5126,83.5583,7067.0
2023-05-04 12:55:00,91.29,91.49,91.29,91.43,12675.0,83.5675,83.7506,83.5675,83.6956,12675.0
2023-05-04 13:00:00,91.44,91.48,91.29,91.29,27703.0,83.7048,83.7414,83.5675,83.5675,27703.0
2023-05-04 13:05:00,91.32,91.47,91.31,91.47,11540.0,83.5949,83.7323,83.5858,83.7323,11540.0
2023-05-04 13:10:00,91.47,91.52,91.31,91.31,11888.0,83.7323,83.778,83.5858,83.5858,11888.0
2023-05-04 13:15:00,91.32,91.33,91.19,91.31,6781.0,83.5949,83.6041,83.4759,83.5858,6781.0
2023-05-04 13:20:00,91.32,91.42,91.21,91.29,16465.0,83.5949,83.6865,83.4942,83.5675,16465.0
2023-05-04 13:25:00,91.28,91.36,91.15,91.17,16266.0,83.5583,83.6316,83.4393,83.4576,16266.0
2023-05-04 13:30:00,91.21,91.46,91.21,91.39,10993.0,83.4942,83.7231,83.4942,83.659,10993.0
2023-05-04 13:35:00,91.37,91.38,91.29,91.38,7263.0,83.6407,83.6499,83.5675,83.6499,7263.0
2023-05-04 13:40:00,91.39,91.41,91.32,91.37,7460.0,83.659,83.6773,83.5949,83.6407,7460.0
2023-05-04 13:45:00,91.36,91.36,91.21,91.24,8663.0,83.6316,83.6316,83.4942,83.5217,8663.0
2023-05-04 13:50:00,91.24,91.24,91.09,91.22,9428.0,83.5217,83.5217,83.3844,83.5034,9428.0
2023-05-04 13:55:00,91.23,91.47,91.23,91.47,9781.0,83.5126,83.7323,83.5126,83.7323,9781.0
2023-05-04 14:00:00,91.47,91.48,91.31,91.34,13410.0,83.7323,83.7414,83.5858,83.6133,13410.0
2023-05-04 14:05:00,91.36,91.64,91.34,91.58,11978.0,83.6316,83.8879,83.6133,83.8329,11978.0
2023-05-04 14:10:00,91.59,91.59,91.49,91.51,14346.0,83.8421,83.8421,83.7506,83.7689,14346.0
2023-05-04 14:15:00,91.5,91.54,91.44,91.51,6172.0,83.7597,83.7963,83.7048,83.7689,6172.0
2023-05-04 14:20:00,91.51,91.55,91.47,91.49,9280.0,83.7689,83.8055,83.7323,83.7506,9280.0
2023-05-04 14:25:00,91.47,91.47,91.38,91.4,18460.0,83.7323,83.7323,83.6499,83.6682,18460.0
2023-05-04 14:30:00,91.38,91.39,91.28,91.39,17711.0,83.6499,83.659,83.5583,83.659,17711.0
2023-05-04 14:35:00,91.39,91.52,91.34,91.41,21186.0,83.659,83.778,83.6133,83.6773,21186.0
2023-05-04 14:40:00,91.38,91.49,91.38,91.42,12474.0,83.6499,83.7506,83.6499,83.6865,12474.0
2023-05-04 14:45:00,91.41,91.48,91.29,91.33,11154.0,83.6773,83.7414,83.5675,83.6041,11154.0
2023-05-04 14:50:00,91.31,91.43,91.29,91.39,20751.0,83.5858,83.6956,83.5675,83.659,20751.0
2023-05-04 14:55:00,91.38,91.51,91.34,91.51,22690.0,83.6499,83.7689,83.6133,83.7689,22690.0
2023-05-04 15:00:00,91.52,91.64,91.5,91.64,14072.0,83.778,83.8879,83.7597,83.8879,14072.0
2023-05-04 15:05:00,91.65,91.81,91.62,91.75,13108.0,83.897,84.0435,83.8696,83.9886,13108.0
2023-05-04 15:10:00,91.74,91.78,91.6,91.63,13292.0,83.9794,84.016,83.8513,83.8787,13292.0
2023-05-04 15:15:00,91.6,91.63,91.5,91.61,16014.0,83.8513,83.8787,83.7597,83.8604,16014.0
2023-05-04 15:20:00,91.6,91.67,91.5,91.65,13931.0,83.8513,83.9153,83.7597,83.897,13931.0
2023-05-04 15:25:00,91.67,91.67,91.54,91.59,12464.0,83.9153,83.9153,83.7963,83.8421,12464.0
2023-05-04 15:30:00,91.58,91.71,91.55,91.65,21188.0,83.8329,83.952,83.8055,83.897,21188.0
2023-05-04 15:35:00,91.68,91.81,91.66,91.76,16968.0,83.9245,84.0435,83.9062,83.9977,16968.0
2023-05-04 15:40:00,91.75,91.8,91.64,91.64,24073.0,83.9886,84.0343,83.8879,83.8879,24073.0
2023-05-04 15:45:00,91.63,91.63,91.52,91.59,25828.0,83.8787,83.8787,83.778,83.8421,25828.0
2023-05-04 15:50:00,91.58,91.6,91.46,91.52,40759.0,83.8329,83.8513,83.7231,83.778,40759.0
2023-05-04 15:55:00,91.51,91.54,91.39,91.48,132844.0,83.7689,83.7963,83.659,83.7414,132844.0
2023-05-05 09:30:00,90.99,91.82,90.75,91.53,47392.0,83.2929,84.0526,83.0732,83.7872,47392.0
2023-05-05 09:35:00,91.52,91.94,91.48,91.94,12294.0,83.778,84.1625,83.7414,84.1625,12294.0
2023-05-05 09:40:00,92.01,92.14,91.59,91.59,14368.0,84.2266,84.3456,83.8421,83.8421,14368.0
2023-05-05 09:45:00,91.55,91.84,91.54,91.72,7602.0,83.8055,84.071,83.7963,83.9611,7602.0
2023-05-05 09:50:00,91.72,91.78,91.54,91.65,8011.0,83.9611,84.016,83.7963,83.897,8011.0
2023-05-05 09:55:00,91.69,91.76,91.63,91.64,7852.0,83.9336,83.9977,83.8787,83.8879,7852.0
2023-05-05 10:00:00,91.62,91.62,91.47,91.58,17131.0,83.8696,83.8696,83.7323,83.8329,17131.0
2023-05-05 10:05:00,91.63,91.76,91.55,91.72,13615.0,83.8787,83.9977,83.8055,83.9611,13615.0
2023-05-05 10:10:00,91.75,91.81,91.64,91.74,15189.0,83.9886,84.0435,83.8879,83.9794,15189.0
2023-05-05 10:15:00,91.8,91.8,91.45,91.55,32208.0,84.0343,84.0343,83.7139,83.8055,32208.0
2023-05-05 10:20:00,91.56,91.74,91.47,91.64,22460.0,83.8146,83.9794,83.7323,83.8879,22460.0
2023-05-05 10:25:00,91.64,91.85,91.63,91.82,52826.0,83.8879,84.0801,83.8787,84.0526,52826.0
2023-05-05 10:30:00,91.87,92.03,91.82,91.89,8224.0,84.0984,84.2449,84.0526,84.1167,8224.0
2023-05-05 10:35:00,91.9,91.93,91.73,91.87,20377.0,84.1259,84.1533,83.9703,84.0984,20377.0
2023-05-05 10:40:00,91.87,92.02,91.85,91.89,35573.0,84.0984,84.2357,84.0801,84.1167,35573.0
2023-05-05 10:45:00,91.89,91.92,91.78,91.87,9363.0,84.1167,84.1442,84.016,84.0984,9363.0
2023-05-05 10:50:00,91.88,91.95,91.87,91.88,7776.0,84.1076,84.1716,84.0984,84.1076,7776.0
2023-05-05 10:55:00,91.87,91.89,91.75,91.78,35848.0,84.0984,84.1167,83.9886,84.016,35848.0
2023-05-05 11:00:00,91.8,91.88,91.77,91.88,9956.0,84.0343,84.1076,84.0069,84.1076,9956.0
2023-05-05 11:05:00,91.9,91.95,91.68,91.73,30520.0,84.1259,84.1716,83.9245,83.9703,30520.0
2023-05-05 11:10:00,91.71,91.84,91.65,91.8,40218.0,83.952,84.071,83.897,84.0343,40218.0
2023-05-05 11:15:00,91.79,91.88,91.75,91.87,8682.0,84.0252,84.1076,83.9886,84.0984,8682.0
2023-05-05 11:20:00,91.89,91.9,91.8,91.86,6207.0,84.1167,84.1259,84.0343,84.0893,6207.0
2023-05-05 11:25:00,91.86,91.86,91.71,91.83,6715.0,84.0893,84.0893,83.952,84.0618,6715.0
2023-05-05 11:30:00,91.86,91.87,91.77,91.83,5757.0,84.0893,84.0984,84.0069,84.0618,5757.0
2023-05-05 11:35:00,91.81,91.85,91.73,91.85,5889.0,84.0435,84.0801,83.9703,84.0801,5889.0
2023-05-05 11:40:00,91.84,91.87,91.77,91.77,8902.0,84.071,84.0984,84.0069,84.0069,8902.0
2023-05-05 11:45:00,91.76,91.86,91.73,91.83,6181.0,83.9977,84.0893,83.9703,84.0618,6181.0
2023-05-05 11:50:00,91.83,91.87,91.79,91.86,6470.0,84.0618,84.0984,84.0252,84.0893,6470.0
2023-05-05 11:55:00,91.87,91.87,91.81,91.87,6599.0,84.0984,84.0984,84.0435,84.0984,6599.0
2023-05-05 12:00:00,91.87,91.89,91.72,91.72,12371.0,84.0984,84.1167,83.9611,83.9611,12371.0
2023-05-05 12:05:00,91.73,91.89,91.72,91.85,6368.0,83.9703,84.1167,83.9611,84.0801,6368.0
2023-05-05 12:10:00,91.84,91.92,91.77,91.9,5112.0,84.071,84.1442,84.0069,84.1259,5112.0
2023-05-05 12:15:00,91.87,91.87,91.78,91.8,5517.0,84.0984,84.0984,84.016,84.0343,5517.0
2023-05-05 12:20:00,91.81,91.82,91.71,91.79,6447.0,84.0435,84.0526,83.952,84.0252,6447.0
2023-05-05 12:25:00,91.8,91.82,91.65,91.66,9233.0,84.0343,84.0526,83.897,83.9062,9233.0
2023-05-05 12:30:00,91.65,91.72,91.62,91.65,10672.0,83.897,83.9611,83.8696,83.897,10672.0
2023-05-05 12:35:00,91.68,91.68,91.62,91.63,8626.0,83.9245,83.9245,83.8696,83.8787,8626.0
2023-05-05 12:40:00,91.65,91.65,91.55,91.63,13030.0,83.897,83.897,83.8055,83.8787,13030.0
2023-05-05 12:45:00,91.61,91.72,91.57,91.64,10573.0,83.8604,83.9611,83.8238,83.8879,10573.0
2023-05-05 12:50:00,91.67,91.69,91.6,91.63,6554.0,83.9153,83.9336,83.8513,83.8787,6554.0
2023-05-05 12:55:00,91.64,91.69,91.61,91.68,7647.0,83.8879,83.9336,83.8604,83.9245,7647.0
2023-05-05 13:00:00,91.67,91.74,91.63,91.66,19884.0,83.9153,83.9794,83.8787,83.9062,19884.0
2023-05-05 13:05:00,91.67,91.74,91.66,91.67,10234.0,83.9153,83.9794,83.9062,83.9153,10234.0
2023-05-05 13:10:00,91.66,91.7,91.62,91.65,11700.0,83.9062,83.9428,83.8696,83.897,11700.0
2023-05-05 13:15:00,91.65,91.77,91.61,91.74,6356.0,83.897,84.0069,83.8604,83.9794,6356.0
2023-05-05 13:20:00,91.73,91.73,91.64,91.69,7794.0,83.9703,83.9703,83.8879,83.9336,7794.0
2023-05-05 13:25:00,91.7,91.74,91.66,91.71,15812.0,83.9428,83.9794,83.9062,83.952,15812.0
2023-05-05 13:30:00,91.74,91.83,91.74,91.8,8817.0,83.9794,84.0618,83.9794,84.0343,8817.0
2023-05-05 13:35:00,91.8,91.82,91.76,91.78,7285.0,84.0343,84.0526,83.9977,84.016,7285.0
2023-05-05 13:40:00,91.76,91.84,91.76,91.81,6668.0,83.9977,84.071,83.9977,84.0435,6668.0
2023-05-05 13:45:00,91.82,91.85,91.75,91.77,12632.0,84.0526,84.0801,83.9886,84.0069,12632.0
2023-05-05 13:50:00,91.76,91.78,91.63,91.64,18363.0,83.9977,84.016,83.8787,83.8879,18363.0
2023-05-05 13:55:00,91.65,91.68,91.6,91.65,23193.0,83.897,83.9245,83.8513,83.897,23193.0
2023-05-05 14:00:00,91.66,91.74,91.6,91.74,21772.0,83.9062,83.9794,83.8513,83.9794,21772.0
2023-05-05 14:05:00,91.73,91.87,91.72,91.78,57229.0,83.9703,84.0984,83.9611,84.016,57229.0
2023-05-05 14:10:00,91.78,91.99,91.74,91.98,10978.0,84.016,84.2083,83.9794,84.1991,10978.0
2023-05-05 14:15:00,91.99,92.15,91.95,92.15,16104.0,84.2083,84.3547,84.1716,84.3547,16104.0
2023-05-05 14:20:00,92.13,92.14,91.84,91.84,16949.0,84.3364,84.3456,84.071,84.071,16949.0
2023-05-05 14:25:00,91.87,92.02,91.85,91.93,18629.0,84.0984,84.2357,84.0801,84.1533,18629.0
2023-05-05 14:30:00,91.94,92.0,91.9,91.94,11257.0,84.1625,84.2174,84.1259,84.1625,11257.0
2023-05-05 14:35:00,91.94,91.94,91.9,91.92,9707.0,84.1625,84.1625,84.1259,84.1442,9707.0
2023-05-05 14:40:00,91.92,91.94,91.85,91.9,9138.0,84.1442,84.1625,84.0801,84.1259,9138.0
2023-05-05 14:45:00,91.91,91.93,91.83,91.9,11649.0,84.135,84.1533,84.0618,84.1259,11649.0
2023-05-05 14:50:00,91.88,91.95,91.88,91.94,12952.0,84.1076,84.1716,84.1076,84.1625,12952.0
2023-05-05 14:55:00,91.93,92.01,91.89,92.0,14919.0,84.1533,84.2266,84.1167,84.2174,14919.0
2023-05-05 15:00:00,91.99,92.15,91.89,92.14,24665.0,84.2083,84.3547,84.1167,84.3456,24665.0
2023-05-05 15:05:00,92.15,92.16,92.08,92.14,15555.0,84.3547,84.3639,84.2907,84.3456,15555.0
2023-05-05 15:10:00,92.14,92.15,92.04,92.04,13562.0,84.3456,84.3547,84.254,84.254,13562.0
2023-05-05 15:15:00,92.03,92.08,91.99,91.99,17361.0,84.2449,84.2907,84.2083,84.2083,17361.0
2023-05-05 15:20:00,91.98,92.04,91.95,92.0,21084.0,84.1991,84.254,84.1716,84.2174,21084.0
2023-05-05 15:25:00,91.98,91.98,91.89,91.92,19160.0,84.1991,84.1991,84.1167,84.1442,19160.0
2023-05-05 15:30:00,91.91,91.94,91.83,91.93,44278.0,84.135,84.1625,84.0618,84.1533,44278.0
2023-05-05 15:35:00,91.94,92.01,91.92,91.95,22232.0,84.1625,84.2266,84.1442,84.1716,22232.0
2023-05-05 15:40:00,91.95,92.08,91.94,92.07,26574.0,84.1716,84.2907,84.1625,84.2815,26574.0
2023-05-05 15:45:00,92.06,92.11,92.02,92.07,45632.0,84.2723,84.3181,84.2357,84.2815,45632.0
2023-05-05 15:50:00,92.05,92.26,92.04,92.12,71030.0,84.2632,84.4554,84.254,84.3273,71030.0
2023-05-05 15:55:00,92.12,92.21,92.03,92.11,181316.0,84.3273,84.4097,84.2449,84.3181,181316.0
2023-05-08 09:30:00,92.21,92.21,91.81,92.12,36104.0,84.4097,84.4097,84.0435,84.3273,36104.0
2023-05-08 09:35:00,92.19,92.5,92.09,92.5,18751.0,84.3913,84.6751,84.2998,84.6751,18751.0
2023-05-08 09:40:00,92.46,92.66,92.38,92.52,10051.0,84.6385,84.8216,84.5653,84.6934,10051.0
2023-05-08 09:45:00,92.57,92.62,92.39,92.44,13654.0,84.7392,84.785,84.5744,84.6202,13654.0
2023-05-08 09:50:00,92.42,92.51,92.29,92.47,10635.0,84.6019,84.6843,84.4829,84.6477,10635.0
2023-05-08 09:55:00,92.46,92.85,92.44,92.85,23541.0,84.6385,84.9955,84.6202,84.9955,23541.0
2023-05-08 10:00:00,92.83,92.88,92.58,92.75,19780.0,84.9772,85.023,84.7484,84.904,19780.0
2023-05-08 10:05:00,92.75,92.76,92.56,92.57,15028.0,84.904,84.9131,84.73,84.7392,15028.0
2023-05-08 10:10:00,92.52,92.55,92.24,92.26,12182.0,84.6934,84.7209,84.4371,84.4554,12182.0
2023-05-08 10:15:00,92.23,92.27,92.14,92.18,15732.0,84.428,84.4646,84.3456,84.3822,15732.0
2023-05-08 10:20:00,92.16,92.16,91.98,92.02,9053.0,84.3639,84.3639,84.1991,84.2357,9053.0
2023-05-08 10:25:00,92.01,92.07,91.93,92.06,12756.0,84.2266,84.2815,84.1533,84.2723,12756.0
2023-05-08 10:30:00,92.1,92.13,91.99,92.03,13057.0,84.309,84.3364,84.2083,84.2449,13057.0
2023-05-08 10:35:00,92.05,92.13,91.98,92.0,8768.0,84.2632,84.3364,84.1991,84.2174,8768.0
2023-05-08 10:40:00,91.95,92.07,91.9,92.01,8932.0,84.1716,84.2815,84.1259,84.2266,8932.0
2023-05-08 10:45:00,91.99,92.02,91.79,91.83,10807.0,84.2083,84.2357,84.0252,84.0618,10807.0
2023-05-08 10:50:00,91.83,92.01,91.83,92.01,11526.0,84.0618,84.2266,84.0618,84.2266,11526.0
2023-05-08 10:55:00,92.0,92.0,91.79,91.82,11510.0,84.2174,84.2174,84.0252,84.0526,11510.0
2023-05-08 11:00:00,91.82,91.96,91.79,91.88,9810.0,84.0526,84.1808,84.0252,84.1076,9810.0
2023-05-08 11:05:00,91.89,91.97,91.85,91.96,7284.0,84.1167,84.19,84.0801,84.1808,7284.0
2023-05-08 11:10:00,91.94,92.02,91.83,91.89,12764.0,84.1625,84.2357,84.0618,84.1167,12764.0
2023-05-08 11:15:00,91.86,91.9,91.81,91.9,15691.0,84.0893,84.1259,84.0435,84.1259,15691.0
2023-05-08 11:20:00,91.91,92.0,91.82,91.91,30455.0,84.135,84.2174,84.0526,84.135,30455.0
2023-05-08 11:25:00,91.9,91.99,91.89,91.93,5416.0,84.1259,84.2083,84.1167,84.1533,5416.0
2023-05-08 11:30:00,91.92,91.93,91.82,91.89,5524.0,84.1442,84.1533,84.0526,84.1167,5524.0
2023-05-08 11:35:00,91.89,91.99,91.87,91.96,10338.0,84.1167,84.2083,84.0984,84.1808,10338.0
2023-05-08 11:40:00,91.98,92.05,91.92,92.02,16443.0,84.1991,84.2632,84.1442,84.2357,16443.0
2023-05-08 11:45:00,92.01,92.03,91.93,91.95,7688.0,84.2266,84.2449,84.1533,84.1716,7688.0
2023-05-08 11:50:00,91.95,91.95,91.84,91.84,13544.0,84.1716,84.1716,84.071,84.071,13544.0
2023-05-08 11:55:00,91.83,91.9,91.69,91.71,33880.0,84.0618,84.1259,83.9336,83.952,33880.0
2023-05-08 12:00:00,91.71,91.74,91.63,91.72,7086.0,83.952,83.9794,83.8787,83.9611,7086.0
2023-05-08 12:05:00,91.71,91.74,91.61,91.67,6672.0,83.952,83.9794,83.8604,83.9153,6672.0
2023-05-08 12:10:00,91.67,91.68,91.52,91.54,14263.0,83.9153,83.9245,83.778,83.7963,14263.0
2023-05-08 12:15:00,91.54,91.78,91.53,91.76,6591.0,83.7963,84.016,83.7872,83.9977,6591.0
2023-05-08 12:20:00,91.77,91.8,91.69,91.75,9296.0,84.0069,84.0343,83.9336,83.9886,9296.0
2023-05-08 12:25:00,91.75,91.76,91.65,91.69,6777.0,83.9886,83.9977,83.897,83.9336,6777.0
2023-05-08 12:30:00,91.69,91.71,91.63,91.66,5936.0,83.9336,83.952,83.8787,83.9062,5936.0
2023-05-08 12:35:00,91.68,91.68,91.54,91.54,6250.0,83.9245,83.9245,83.7963,83.7963,6250.0
2023-05-08 12:40:00,91.51,91.53,91.46,91.47,5559.0,83.7689,83.7872,83.7231,83.7323,5559.0
2023-05-08 12:45:00,91.44,91.58,91.44,91.58,5335.0,83.7048,83.8329,83.7048,83.8329,5335.0
2023-05-08 12:50:00,91.6,91.6,91.55,91.55,17576.0,83.8513,83.8513,83.8055,83.8055,17576.0
2023-05-08 12:55:00,91.55,91.63,91.52,91.58,32106.0,83.8055,83.8787,83.778,83.8329,32106.0
2023-05-08 13:00:00,91.58,91.7,91.56,91.67,31401.0,83.8329,83.9428,83.8146,83.9153,31401.0
2023-05-08 13:05:00,91.68,91.74,91.68,91.7,21762.0,83.9245,83.9794,83.9245,83.9428,21762.0
2023-05-08 13:10:00,91.7,91.76,91.67,91.73,13817.0,83.9428,83.9977,83.9153,83.9703,13817.0
2023-05-08 13:15:00,91.73,91.77,91.67,91.77,8228.0,83.9703,84.0069,83.9153,84.0069,8228.0
2023-05-08 13:20:00,91.77,91.83,91.75,91.75,11696.0,84.0069,84.0618,83.9886,83.9886,11696.0
2023-05-08 13:25:00,91.75,91.82,91.74,91.82,6971.0,83.9886,84.0526,83.9794,84.0526,6971.0
2023-05-08 13:30:00,91.8,91.85,91.7,91.72,43642.0,84.0343,84.0801,83.9428,83.9611,43642.0
2023-05-08 13:35:00,91.76,91.81,91.69,91.77,10157.0,83.9977,84.0435,83.9336,84.0069,10157.0
2023-05-08 13:40:00,91.77,91.83,91.77,91.81,7105.0,84.0069,84.0618,84.0069,84.0435,7105.0
2023-05-08 13:45:00,91.81,91.84,91.77,91.81,11541.0,84.0435,84.071,84.0069,84.0435,11541.0
2023-05-08 13:50:00,91.81,91.85,91.75,91.75,15992.0,84.0435,84.0801,83.9886,83.9886,15992.0
2023-05-08 13:55:00,91.76,91.82,91.75,91.77,25705.0,83.9977,84.0526,83.9886,84.0069,25705.0
2023-05-08 14:00:00,91.79,92.02,91.79,91.96,23454.0,84.0252,84.2357,84.0252,84.1808,23454.0
2023-05-08 14:05:00,91.96,91.97,91.72,91.86,26399.0,84.1808,84.19,83.9611,84.0893,26399.0
2023-05-08 14:10:00,91.87,91.88,91.8,91.87,11999.0,84.0984,84.1076,84.0343,84.0984,11999.0
2023-05-08 14:15:00,91.86,91.91,91.82,91.87,16660.0,84.0893,84.135,84.0526,84.0984,16660.0
2023-05-08 14:20:00,91.9,91.97,91.88,91.96,26062.0,84.1259,84.19,84.1076,84.1808,26062.0
2023-05-08 14:25:00,91.96,92.0,91.91,91.96,7044.0,84.1808,84.2174,84.135,84.1808,7044.0
2023-05-08 14:30:00,91.97,92.0,91.89,91.92,11513.0,84.19,84.2174,84.1167,84.1442,11513.0
2023-05-08 14:35:00,91.93,91.94,91.79,91.81,12575.0,84.1533,84.1625,84.0252,84.0435,12575.0
2023-05-08 14:40:00,91.78,91.85,91.78,91.83,8384.0,84.016,84.0801,84.016,84.0618,8384.0
2023-05-08 14:45:00,91.84,91.96,91.82,91.96,10026.0,84.071,84.1808,84.0526,84.1808,10026.0
2023-05-08 14:50:00,91.98,92.0,91.96,91.98,9382.0,84.1991,84.2174,84.1808,84.1991,9382.0
2023-05-08 14:55:00,91.99,92.05,91.99,92.05,12362.0,84.2083,84.2632,84.2083,84.2632,12362.0
2023-05-08 15:00:00,92.06,92.13,92.04,92.06,23397.0,84.2723,84.3364,84.254,84.2723,23397.0
2023-05-08 15:05:00,92.07,92.14,92.02,92.13,30282.0,84.2815,84.3456,84.2357,84.3364,30282.0
2023-05-08 15:10:00,92.13,92.13,92.01,92.06,17698.0,84.3364,84.3364,84.2266,84.2723,17698.0
2023-05-08 15:15:00,92.07,92.2,92.0,92.18,28238.0,84.2815,84.4005,84.2174,84.3822,28238.0
2023-05-08 15:20:00,92.19,92.2,92.12,92.17,21686.0,84.3913,84.4005,84.3273,84.373,21686.0
2023-05-08 15:25:00,92.17,92.17,92.03,92.11,25983.0,84.373,84.373,84.2449,84.3181,25983.0
2023-05-08 15:30:00,92.11,92.28,92.1,92.28,149899.0,84.3181,84.4737,84.309,84.4737,149899.0
2023-05-08 15:35:00,92.25,92.31,92.19,92.2,40883.0,84.4463,84.5012,84.3913,84.4005,40883.0
2023-05-08 15:40:00,92.19,92.28,92.14,92.24,31789.0,84.3913,84.4737,84.3456,84.4371,31789.0
2023-05-08 15:45:00,92.24,92.28,92.18,92.26,34372.0,84.4371,84.4737,84.3822,84.4554,34372.0
2023-05-08 15:50:00,92.26,92.26,92.11,92.14,57331.0,84.4554,84.4554,84.3181,84.3456,57331.0
2023-05-08 15:55:00,92.15,92.23,92.09,92.18,133902.0,84.3547,84.428,84.2998,84.3822,133902.0
2023-05-09 09:30:00,91.0,91.09,90.77,91.07,54556.0,84.061,84.1441,83.8485,84.1256,54556.0
2023-05-09 09:35:00,91.08,91.1,90.67,90.72,19227.0,84.1349,84.1533,83.7561,83.8023,19227.0
2023-05-09 09:40:00,90.67,90.73,90.52,90.57,17277.0,83.7561,83.8116,83.6176,83.6638,17277.0
2023-05-09 09:45:00,90.57,90.71,90.5,90.71,14144.0,83.6638,83.7931,83.5991,83.7931,14144.0
2023-05-09 09:50:00,90.69,90.79,90.44,90.47,9500.0,83.7746,83.867,83.5437,83.5714,9500.0
2023-05-09 09:55:00,90.44,90.49,90.26,90.46,15140.0,83.5437,83.5899,83.3774,83.5621,15140.0
2023-05-09 10:00:00,90.47,90.57,90.43,90.51,12227.0,83.5714,83.6638,83.5344,83.6083,12227.0
2023-05-09 10:05:00,90.48,90.55,90.41,90.45,13506.0,83.5806,83.6453,83.516,83.5529,13506.0
2023-05-09 10:10:00,90.43,90.79,90.42,90.71,13699.0,83.5344,83.867,83.5252,83.7931,13699.0
2023-05-09 10:15:00,90.7,90.96,90.67,90.88,26950.0,83.7838,84.024,83.7561,83.9501,26950.0
2023-05-09 10:20:00,90.91,90.95,90.73,90.83,14352.0,83.9778,84.0148,83.8116,83.9039,14352.0
2023-05-09 10:25:00,90.82,91.0,90.81,90.95,12149.0,83.8947,84.061,83.8855,84.0148,12149.0
2023-05-09 10:30:00,90.95,91.03,90.71,90.86,26736.0,84.0148,84.0887,83.7931,83.9316,26736.0
2023-05-09 10:35:00,90.89,90.92,90.79,90.85,22417.0,83.9594,83.9871,83.867,83.9224,22417.0
2023-05-09 10:40:00,90.84,90.96,90.8,90.84,16705.0,83.9132,84.024,83.8762,83.9132,16705.0
2023-05-09 10:45:00,90.8,90.82,90.6,90.71,10135.0,83.8762,83.8947,83.6915,83.7931,10135.0
2023-05-09 10:50:00,90.72,90.74,90.61,90.64,8263.0,83.8023,83.8208,83.7007,83.7284,8263.0
2023-05-09 10:55:00,90.65,90.71,90.62,90.67,12029.0,83.7377,83.7931,83.7099,83.7561,12029.0
2023-05-09 11:00:00,90.73,90.77,90.65,90.72,13023.0,83.8116,83.8485,83.7377,83.8023,13023.0
2023-05-09 11:05:00,90.73,90.87,90.7,90.85,5272.0,83.8116,83.9409,83.7838,83.9224,5272.0
2023-05-09 11:10:00,90.85,90.89,90.81,90.87,8613.0,83.9224,83.9594,83.8855,83.9409,8613.0
2023-05-09 11:15:00,90.88,90.94,90.81,90.86,35219.0,83.9501,84.0055,83.8855,83.9316,35219.0
2023-05-09 11:20:00,90.85,90.86,90.69,90.73,5555.0,83.9224,83.9316,83.7746,83.8116,5555.0
2023-05-09 11:25:00,90.69,90.79,90.67,90.79,6446.0,83.7746,83.867,83.7561,83.867,6446.0
2023-05-09 11:30:00,90.79,90.9,90.79,90.88,6245.0,83.867,83.9686,83.867,83.9501,6245.0
2023-05-09 11:35:00,90.88,90.9,90.83,90.88,7568.0,83.9501,83.9686,83.9039,83.9501,7568.0
2023-05-09 11:40:00,90.88,90.9,90.69,90.74,20097.0,83.9501,83.9686,83.7746,83.8208,20097.0
2023-05-09 11:45:00,90.77,90.77,90.64,90.64,5127.0,83.8485,83.8485,83.7284,83.7284,5127.0
2023-05-09 11:50:00,90.66,90.75,90.64,90.7,5250.0,83.7469,83.83,83.7284,83.7838,5250.0
2023-05-09 11:55:00,90.72,90.72,90.63,90.67,5315.0,83.8023,83.8023,83.7192,83.7561,5315.0
2023-05-09 12:00:00,90.64,90.68,90.57,90.66,9653.0,83.7284,83.7654,83.6638,83.7469,9653.0
2023-05-09 12:05:00,90.63,90.69,90.63,90.67,4305.0,83.7192,83.7746,83.7192,83.7561,4305.0
2023-05-09 12:10:00,90.68,90.76,90.68,90.73,5410.0,83.7654,83.8393,83.7654,83.8116,5410.0
2023-05-09 12:15:00,90.72,90.82,90.69,90.8,4825.0,83.8023,83.8947,83.7746,83.8762,4825.0
2023-05-09 12:20:00,90.84,90.9,90.82,90.9,5978.0,83.9132,83.9686,83.8947,83.9686,5978.0
2023-05-09 12:25:00,90.9,90.96,90.89,90.94,3100.0,83.9686,84.024,83.9594,84.0055,3100.0
2023-05-09 12:30:00,90.95,91.04,90.94,91.03,5083.0,84.0148,84.0979,84.0055,84.0887,5083.0
2023-05-09 12:35:00,91.03,91.09,90.97,91.02,7414.0,84.0887,84.1441,84.0333,84.0794,7414.0
2023-05-09 12:40:00,90.98,91.06,90.97,90.98,8260.0,84.0425,84.1164,84.0333,84.0425,8260.0
2023-05-09 12:45:00,90.95,90.97,90.85,90.92,7115.0,84.0148,84.0333,83.9224,83.9871,7115.0
2023-05-09 12:50:00,90.92,91.02,90.91,90.99,5422.0,83.9871,84.0794,83.9778,84.0517,5422.0
2023-05-09 12:55:00,90.98,91.01,90.92,90.92,3818.0,84.0425,84.0702,83.9871,83.9871,3818.0
2023-05-09 13:00:00,90.95,90.95,90.9,90.94,5319.0,84.0148,84.0148,83.9686,84.0055,5319.0
2023-05-09 13:05:00,90.94,90.94,90.83,90.84,12092.0,84.0055,84.0055,83.9039,83.9132,12092.0
2023-05-09 13:10:00,90.83,90.83,90.75,90.77,10533.0,83.9039,83.9039,83.83,83.8485,10533.0
2023-05-09 13:15:00,90.78,90.81,90.7,90.78,46230.0,83.8577,83.8855,83.7838,83.8577,46230.0
2023-05-09 13:20:00,90.78,90.87,90.76,90.84,8572.0,83.8577,83.9409,83.8393,83.9132,8572.0
2023-05-09 13:25:00,90.85,90.85,90.76,90.8,5398.0,83.9224,83.9224,83.8393,83.8762,5398.0
2023-05-09 13:30:00,90.8,90.8,90.74,90.77,5671.0,83.8762,83.8762,83.8208,83.8485,5671.0
2023-05-09 13:35:00,90.79,90.8,90.73,90.77,6335.0,83.867,83.8762,83.8116,83.8485,6335.0
2023-05-09 13:40:00,90.78,90.93,90.78,90.9,7282.0,83.8577,83.9963,83.8577,83.9686,7282.0
2023-05-09 13:45:00,90.9,90.97,90.88,90.97,7451.0,83.9686,84.0333,83.9501,84.0333,7451.0
2023-05-09 13:50:00,90.96,90.97,90.88,90.91,8298.0,84.024,84.0333,83.9501,83.9778,8298.0
2023-05-09 13:55:00,90.9,90.96,90.89,90.95,5851.0,83.9686,84.024,83.9594,84.0148,5851.0
2023-05-09 14:00:00,90.98,91.07,90.97,90.97,5476.0,84.0425,84.1256,84.0333,84.0333,5476.0
2023-05-09 14:05:00,90.95,90.95,90.81,90.87,10615.0,84.0148,84.0148,83.8855,83.9409,10615.0
2023-05-09 14:10:00,90.87,90.97,90.83,90.94,21304.0,83.9409,84.0333,83.9039,84.0055,21304.0
2023-05-09 14:15:00,90.94,91.05,90.93,91.01,11676.0,84.0055,84.1072,83.9963,84.0702,11676.0
2023-05-09 14:20:00,91.03,91.05,90.99,90.99,4457.0,84.0887,84.1072,84.0517,84.0517,4457.0
2023-05-09 14:25:00,90.99,91.02,90.96,90.99,6709.0,84.0517,84.0794,84.024,84.0517,6709.0
2023-05-09 14:30:00,90.99,91.07,90.98,91.07,4320.0,84.0517,84.1256,84.0425,84.1256,4320.0
2023-05-09 14:35:00,91.06,91.08,91.02,91.02,4638.0,84.1164,84.1349,84.0794,84.0794,4638.0
2023-05-09 14:40:00,91.02,91.09,90.99,91.08,5333.0,84.0794,84.1441,84.0517,84.1349,5333.0
2023-05-09 14:45:00,91.08,91.11,91.04,91.11,6407.0,84.1349,84.1626,84.0979,84.1626,6407.0
2023-05-09 14:50:00,91.12,91.13,91.0,91.0,3990.0,84.1718,84.1811,84.061,84.061,3990.0
2023-05-09 14:55:00,91.02,91.06,91.0,91.04,5092.0,84.0794,84.1164,84.061,84.0979,5092.0
2023-05-09 15:00:00,91.05,91.12,91.05,91.11,6222.0,84.1072,84.1718,84.1072,84.1626,6222.0
2023-05-09 15:05:00,91.11,91.12,91.03,91.03,4990.0,84.1626,84.1718,84.0887,84.0887,4990.0
2023-05-09 15:10:00,91.03,91.22,91.02,91.2,12171.0,84.0887,84.2642,84.0794,84.2457,12171.0
2023-05-09 15:15:00,91.19,91.25,91.12,91.12,8209.0,84.2365,84.2919,84.1718,84.1718,8209.0
2023-05-09 15:20:00,91.13,91.15,91.1,91.14,9308.0,84.1811,84.1995,84.1533,84.1903,9308.0
2023-05-09 15:25:00,91.14,91.25,91.14,91.25,12632.0,84.1903,84.2919,84.1903,84.2919,12632.0
2023-05-09 15:30:00,91.24,91.3,91.24,91.28,12011.0,84.2827,84.3381,84.2827,84.3196,12011.0
2023-05-09 15:35:00,91.28,91.32,91.22,91.26,28301.0,84.3196,84.3566,84.2642,84.3011,28301.0
2023-05-09 15:40:00,91.28,91.29,91.19,91.23,20456.0,84.3196,84.3289,84.2365,84.2734,20456.0
2023-05-09 15:45:00,91.23,91.23,91.15,91.17,19096.0,84.2734,84.2734,84.1995,84.218,19096.0
2023-05-09 15:50:00,91.16,91.19,91.05,91.1,44625.0,84.2088,84.2365,84.1072,84.1533,44625.0
2023-05-09 15:55:00,91.11,91.19,91.05,91.11,131386.0,84.1626,84.2365,84.1072,84.1626,131386.0
2023-05-10 09:30:00,91.52,91.85,91.43,91.79,27809.0,84.5413,84.8462,84.4582,84.7907,27809.0
2023-05-10 09:35:00,91.78,92.02,91.78,91.85,5052.0,84.7815,85.0032,84.7815,84.8462,5052.0
2023-05-10 09:40:00,91.87,91.87,91.6,91.65,6819.0,84.8646,84.8646,84.6152,84.6614,6819.0
2023-05-10 09:45:00,91.64,91.73,91.39,91.49,27654.0,84.6522,84.7353,84.4212,84.5136,27654.0
2023-05-10 09:50:00,91.49,91.72,91.4,91.67,6056.0,84.5136,84.7261,84.4305,84.6799,6056.0
2023-05-10 09:55:00,91.71,91.96,91.71,91.86,9052.0,84.7168,84.9478,84.7168,84.8554,9052.0
2023-05-10 10:00:00,91.84,91.92,91.68,91.8,7121.0,84.8369,84.9108,84.6891,84.8,7121.0
2023-05-10 10:05:00,91.85,91.88,91.63,91.64,8044.0,84.8462,84.8739,84.6429,84.6522,8044.0
2023-05-10 10:10:00,91.62,91.68,91.51,91.53,28489.0,84.6337,84.6891,84.5321,84.5506,28489.0
2023-05-10 10:15:00,91.57,91.65,91.29,91.31,10005.0,84.5875,84.6614,84.3289,84.3473,10005.0
2023-05-10 10:20:00,91.28,91.37,91.28,91.33,6809.0,84.3196,84.4028,84.3196,84.3658,6809.0
2023-05-10 10:25:00,91.33,91.39,91.29,91.31,7016.0,84.3658,84.4212,84.3289,84.3473,7016.0
2023-05-10 10:30:00,91.3,91.42,91.26,91.28,4995.0,84.3381,84.4489,84.3011,84.3196,4995.0
2023-05-10 10:35:00,91.28,91.29,91.21,91.24,36143.0,84.3196,84.3289,84.255,84.2827,36143.0
2023-05-10 10:40:00,91.27,91.29,91.09,91.11,13454.0,84.3104,84.3289,84.1441,84.1626,13454.0
2023-05-10 10:45:00,91.09,91.24,91.02,91.17,13024.0,84.1441,84.2827,84.0794,84.218,13024.0
2023-05-10 10:50:00,91.16,91.22,91.04,91.2,13417.0,84.2088,84.2642,84.0979,84.2457,13417.0
2023-05-10 10:55:00,91.18,91.26,91.11,91.24,9282.0,84.2272,84.3011,84.1626,84.2827,9282.0
2023-05-10 11:00:00,91.24,91.35,91.23,91.34,10814.0,84.2827,84.3843,84.2734,84.375,10814.0
2023-05-10 11:05:00,91.34,91.42,91.32,91.35,8409.0,84.375,84.4489,84.3566,84.3843,8409.0
2023-05-10 11:10:00,91.36,91.44,91.31,91.41,7267.0,84.3935,84.4674,84.3473,84.4397,7267.0
2023-05-10 11:15:00,91.38,91.45,91.38,91.41,3801.0,84.412,84.4767,84.412,84.4397,3801.0
2023-05-10 11:20:00,91.41,91.56,91.41,91.51,5239.0,84.4397,84.5783,84.4397,84.5321,5239.0
2023-05-10 11:25:00,91.46,91.46,91.38,91.38,1529.0,84.4859,84.4859,84.412,84.412,1529.0
2023-05-10 11:30:00,91.36,91.41,91.33,91.39,4858.0,84.3935,84.4397,84.3658,84.4212,4858.0
2023-05-10 11:35:00,91.36,91.47,91.36,91.43,4302.0,84.3935,84.4951,84.3935,84.4582,4302.0
2023-05-10 11:40:00,91.44,91.46,91.39,91.4,3218.0,84.4674,84.4859,84.4212,84.4305,3218.0
2023-05-10 11:45:00,91.38,91.38,91.33,91.36,5250.0,84.412,84.412,84.3658,84.3935,5250.0
2023-05-10 11:50:00,91.35,91.46,91.33,91.45,4185.0,84.3843,84.4859,84.3658,84.4767,4185.0
2023-05-10 11:55:00,91.46,91.47,91.38,91.45,22452.0,84.4859,84.4951,84.412,84.4767,22452.0
2023-05-10 12:00:00,91.43,91.5,91.41,91.41,15131.0,84.4582,84.5228,84.4397,84.4397,15131.0
2023-05-10 12:05:00,91.4,91.47,91.37,91.44,6003.0,84.4305,84.4951,84.4028,84.4674,6003.0
2023-05-10 12:10:00,91.43,91.44,91.17,91.17,6518.0,84.4582,84.4674,84.218,84.218,6518.0
2023-05-10 12:15:00,91.16,91.24,91.16,91.23,5163.0,84.2088,84.2827,84.2088,84.2734,5163.0
2023-05-10 12:20:00,91.21,91.28,91.19,91.23,3265.0,84.255,84.3196,84.2365,84.2734,3265.0
2023-05-10 12:25:00,91.24,91.27,91.11,91.11,5675.0,84.2827,84.3104,84.1626,84.1626,5675.0
2023-05-10 12:30:00,91.11,91.13,91.02,91.04,11323.0,84.1626,84.1811,84.0794,84.0979,11323.0
2023-05-10 12:35:00,91.04,91.05,90.98,90.98,5940.0,84.0979,84.1072,84.0425,84.0425,5940.0
2023-05-10 12:40:00,90.99,91.04,90.99,91.03,3603.0,84.0517,84.0979,84.0517,84.0887,3603.0
2023-05-10 12:45:00,91.03,91.03,90.94,90.95,4234.0,84.0887,84.0887,84.0055,84.0148,4234.0
2023-05-10 12:50:00,90.95,90.99,90.86,90.9,5930.0,84.0148,84.0517,83.9316,83.9686,5930.0
2023-05-10 12:55:00,90.93,90.96,90.82,90.88,7008.0,83.9963,84.024,83.8947,83.9501,7008.0
2023-05-10 13:00:00,90.87,90.9,90.84,90.86,6795.0,83.9409,83.9686,83.9132,83.9316,6795.0
2023-05-10 13:05:00,90.86,90.87,90.76,90.76,7585.0,83.9316,83.9409,83.8393,83.8393,7585.0
2023-05-10 13:10:00,90.75,90.82,90.7,90.78,4152.0,83.83,83.8947,83.7838,83.8577,4152.0
2023-05-10 13:15:00,90.77,90.81,90.73,90.79,8153.0,83.8485,83.8855,83.8116,83.867,8153.0
2023-05-10 13:20:00,90.81,90.89,90.74,90.81,4145.0,83.8855,83.9594,83.8208,83.8855,4145.0
2023-05-10 13:25:00,90.8,90.8,90.72,90.75,4191.0,83.8762,83.8762,83.8023,83.83,4191.0
2023-05-10 13:30:00,90.74,90.88,90.73,90.84,7720.0,83.8208,83.9501,83.8116,83.9132,7720.0
2023-05-10 13:35:00,90.82,90.84,90.76,90.77,8695.0,83.8947,83.9132,83.8393,83.8485,8695.0
2023-05-10 13:40:00,90.77,90.8,90.75,90.77,7163.0,83.8485,83.8762,83.83,83.8485,7163.0
2023-05-10 13:45:00,90.76,90.88,90.74,90.87,7877.0,83.8393,83.9501,83.8208,83.9409,7877.0
2023-05-10 13:50:00,90.88,90.91,90.81,90.86,4366.0,83.9501,83.9778,83.8855,83.9316,4366.0
2023-05-10 13:55:00,90.84,90.91,90.84,90.88,5994.0,83.9132,83.9778,83.9132,83.9501,5994.0
2023-05-10 14:00:00,90.88,90.98,90.84,90.97,8599.0,83.9501,84.0425,83.9132,84.0333,8599.0
2023-05-10 14:05:00,90.96,91.04,90.95,91.01,14568.0,84.024,84.0979,84.0148,84.0702,14568.0
2023-05-10 14:10:00,91.03,91.04,90.93,91.03,7045.0,84.0887,84.0979,83.9963,84.0887,7045.0
2023-05-10 14:15:00,91.05,91.1,91.03,91.06,9903.0,84.1072,84.1533,84.0887,84.1164,9903.0
2023-05-10 14:20:00,91.06,91.13,91.03,91.04,5613.0,84.1164,84.1811,84.0887,84.0979,5613.0
2023-05-10 14:25:00,91.03,91.04,90.98,91.0,8238.0,84.0887,84.0979,84.0425,84.061,8238.0
2023-05-10 14:30:00,91.0,91.18,91.0,91.17,32005.0,84.061,84.2272,84.061,84.218,32005.0
2023-05-10 14:35:00,91.15,91.26,91.15,91.25,7174.0,84.1995,84.3011,84.1995,84.2919,7174.0
2023-05-10 14:40:00,91.26,91.41,91.23,91.4,12707.0,84.3011,84.4397,84.2734,84.4305,12707.0
2023-05-10 14:45:00,91.4,91.43,91.29,91.29,6098.0,84.4305,84.4582,84.3289,84.3289,6098.0
2023-05-10 14:50:00,91.3,91.38,91.29,91.33,11533.0,84.3381,84.412,84.3289,84.3658,11533.0
2023-05-10 14:55:00,91.34,91.36,91.28,91.34,4921.0,84.375,84.3935,84.3196,84.375,4921.0
2023-05-10 15:00:00,91.34,91.36,91.28,91.33,7792.0,84.375,84.3935,84.3196,84.3658,7792.0
2023-05-10 15:05:00,91.34,91.44,91.34,91.42,8529.0,84.375,84.4674,84.375,84.4489,8529.0
2023-05-10 15:10:00,91.43,91.48,91.4,91.4,11971.0,84.4582,84.5044,84.4305,84.4305,11971.0
2023-05-10 15:15:00,91.41,91.57,91.41,91.57,9218.0,84.4397,84.5875,84.4397,84.5875,9218.0
2023-05-10 15:20:00,91.58,91.76,91.57,91.74,12807.0,84.5967,84.763,84.5875,84.7445,12807.0
2023-05-10 15:25:00,91.75,91.85,91.75,91.75,13205.0,84.7538,84.8462,84.7538,84.7538,13205.0
2023-05-10 15:30:00,91.74,91.91,91.73,91.86,23124.0,84.7445,84.9016,84.7353,84.8554,23124.0
2023-05-10 15:35:00,91.83,91.85,91.78,91.79,17173.0,84.8277,84.8462,84.7815,84.7907,17173.0
2023-05-10 15:40:00,91.8,91.82,91.7,91.71,18724.0,84.8,84.8184,84.7076,84.7168,18724.0
2023-05-10 15:45:00,91.69,91.8,91.66,91.77,24987.0,84.6984,84.8,84.6706,84.7723,24987.0
2023-05-10 15:50:00,91.76,91.76,91.59,91.66,42862.0,84.763,84.763,84.606,84.6706,42862.0
2023-05-10 15:55:00,91.66,91.78,91.62,91.74,92769.0,84.6706,84.7815,84.6337,84.7445,92769.0
2023-05-11 09:30:00,91.42,91.79,91.4,91.64,42507.0,84.4489,84.7907,84.4305,84.6522,42507.0
2023-05-11 09:35:00,91.63,91.79,91.57,91.58,11979.0,84.6429,84.7907,84.5875,84.5967,11979.0
2023-05-11 09:40:00,91.52,91.55,91.29,91.29,15593.0,84.5413,84.569,84.3289,84.3289,15593.0
2023-05-11 09:45:00,91.27,91.42,91.16,91.16,7151.0,84.3104,84.4489,84.2088,84.2088,7151.0
2023-05-11 09:50:00,91.09,91.09,90.65,90.66,12500.0,84.1441,84.1441,83.7377,83.7469,12500.0
2023-05-11 09:55:00,90.67,90.75,90.56,90.68,6741.0,83.7561,83.83,83.6545,83.7654,6741.0
2023-05-11 10:00:00,90.66,90.67,90.44,90.53,8208.0,83.7469,83.7561,83.5437,83.6268,8208.0
2023-05-11 10:05:00,90.57,90.67,90.54,90.63,6968.0,83.6638,83.7561,83.636,83.7192,6968.0
2023-05-11 10:10:00,90.65,90.69,90.51,90.66,8960.0,83.7377,83.7746,83.6083,83.7469,8960.0
2023-05-11 10:15:00,90.63,90.75,90.58,90.58,5669.0,83.7192,83.83,83.673,83.673,5669.0
2023-05-11 10:20:00,90.56,90.71,90.56,90.7,5198.0,83.6545,83.7931,83.6545,83.7838,5198.0
2023-05-11 10:25:00,90.71,90.85,90.69,90.79,4664.0,83.7931,83.9224,83.7746,83.867,4664.0
2023-05-11 10:30:00,90.78,90.89,90.78,90.83,6631.0,83.8577,83.9594,83.8577,83.9039,6631.0
2023-05-11 10:35:00,90.84,90.86,90.75,90.78,13077.0,83.9132,83.9316,83.83,83.8577,13077.0
2023-05-11 10:40:00,90.79,90.89,90.79,90.89,5528.0,83.867,83.9594,83.867,83.9594,5528.0
2023-05-11 10:45:00,90.88,90.99,90.86,90.97,5153.0,83.9501,84.0517,83.9316,84.0333,5153.0
2023-05-11 10:50:00,90.98,90.99,90.9,90.9,3932.0,84.0425,84.0517,83.9686,83.9686,3932.0
2023-05-11 10:55:00,90.88,90.94,90.86,90.91,8451.0,83.9501,84.0055,83.9316,83.9778,8451.0
2023-05-11 11:00:00,90.92,90.93,90.76,90.76,4224.0,83.9871,83.9963,83.8393,83.8393,4224.0
2023-05-11 11:05:00,90.75,90.78,90.62,90.72,20949.0,83.83,83.8577,83.7099,83.8023,20949.0
2023-05-11 11:10:00,90.71,90.75,90.65,90.66,10646.0,83.7931,83.83,83.7377,83.7469,10646.0
2023-05-11 11:15:00,90.66,90.7,90.57,90.57,4501.0,83.7469,83.7838,83.6638,83.6638,4501.0
2023-05-11 11:20:00,90.61,90.63,90.51,90.54,9729.0,83.7007,83.7192,83.6083,83.636,9729.0
2023-05-11 11:25:00,90.51,90.58,90.47,90.49,7140.0,83.6083,83.673,83.5714,83.5899,7140.0
2023-05-11 11:30:00,90.53,90.65,90.52,90.55,9106.0,83.6268,83.7377,83.6176,83.6453,9106.0
2023-05-11 11:35:00,90.58,90.71,90.57,90.57,32276.0,83.673,83.7931,83.6638,83.6638,32276.0
2023-05-11 11:40:00,90.58,90.82,90.58,90.75,30446.0,83.673,83.8947,83.673,83.83,30446.0
2023-05-11 11:45:00,90.79,90.84,90.77,90.84,6430.0,83.867,83.9132,83.8485,83.9132,6430.0
2023-05-11 11:50:00,90.83,90.98,90.83,90.96,17455.0,83.9039,84.0425,83.9039,84.024,17455.0
2023-05-11 11:55:00,90.97,90.97,90.75,90.76,6244.0,84.0333,84.0333,83.83,83.8393,6244.0
2023-05-11 12:00:00,90.73,90.77,90.68,90.76,5998.0,83.8116,83.8485,83.7654,83.8393,5998.0
2023-05-11 12:05:00,90.75,91.03,90.72,91.03,5073.0,83.83,84.0887,83.8023,84.0887,5073.0
2023-05-11 12:10:00,91.02,91.05,90.95,90.96,5672.0,84.0794,84.1072,84.0148,84.024,5672.0
2023-05-11 12:15:00,90.91,90.93,90.84,90.93,7693.0,83.9778,83.9963,83.9132,83.9963,7693.0
2023-05-11 12:20:00,90.94,91.07,90.93,91.06,5707.0,84.0055,84.1256,83.9963,84.1164,5707.0
2023-05-11 12:25:00,91.08,91.08,90.97,91.04,11269.0,84.1349,84.1349,84.0333,84.0979,11269.0
2023-05-11 12:30:00,91.05,91.05,90.93,90.95,6733.0,84.1072,84.1072,83.9963,84.0148,6733.0
2023-05-11 12:35:00,90.96,91.02,90.94,90.94,6296.0,84.024,84.0794,84.0055,84.0055,6296.0
2023-05-11 12:40:00,90.91,90.95,90.85,90.85,3245.0,83.9778,84.0148,83.9224,83.9224,3245.0
2023-05-11 12:45:00,90.87,90.95,90.87,90.93,3405.0,83.9409,84.0148,83.9409,83.9963,3405.0
2023-05-11 12:50:00,90.93,90.98,90.85,90.87,4201.0,83.9963,84.0425,83.9224,83.9409,4201.0
2023-05-11 12:55:00,90.85,90.95,90.83,90.91,23684.0,83.9224,84.0148,83.9039,83.9778,23684.0
2023-05-11 13:00:00,90.92,90.92,90.79,90.82,5520.0,83.9871,83.9871,83.867,83.8947,5520.0
2023-05-11 13:05:00,90.83,90.83,90.71,90.71,5469.0,83.9039,83.9039,83.7931,83.7931,5469.0
2023-05-11 13:10:00,90.7,90.76,90.69,90.74,7213.0,83.7838,83.8393,83.7746,83.8208,7213.0
2023-05-11 13:15:00,90.74,90.81,90.73,90.78,5423.0,83.8208,83.8855,83.8116,83.8577,5423.0
2023-05-11 13:20:00,90.79,90.81,90.7,90.7,5157.0,83.867,83.8855,83.7838,83.7838,5157.0
2023-05-11 13:25:00,90.68,90.68,90.64,90.66,3850.0,83.7654,83.7654,83.7284,83.7469,3850.0
2023-05-11 13:30:00,90.64,90.68,90.61,90.62,9462.0,83.7284,83.7654,83.7007,83.7099,9462.0
2023-05-11 13:35:00,90.61,90.76,90.6,90.74,12750.0,83.7007,83.8393,83.6915,83.8208,12750.0
2023-05-11 13:40:00,90.76,90.76,90.56,90.56,13797.0,83.8393,83.8393,83.6545,83.6545,13797.0
2023-05-11 13:45:00,90.54,90.54,90.39,90.44,8012.0,83.636,83.636,83.4975,83.5437,8012.0
2023-05-11 13:50:00,90.43,90.56,90.42,90.56,38019.0,83.5344,83.6545,83.5252,83.6545,38019.0
2023-05-11 13:55:00,90.57,90.57,90.5,90.54,17708.0,83.6638,83.6638,83.5991,83.636,17708.0
2023-05-11 14:00:00,90.55,90.58,90.36,90.37,20927.0,83.6453,83.673,83.4698,83.479,20927.0
2023-05-11 14:05:00,90.36,90.43,90.29,90.3,19522.0,83.4698,83.5344,83.4051,83.4143,19522.0
2023-05-11 14:10:00,90.3,90.3,90.19,90.2,25436.0,83.4143,83.4143,83.3127,83.322,25436.0
2023-05-11 14:15:00,90.23,90.28,90.2,90.23,8596.0,83.3497,83.3959,83.322,83.3497,8596.0
2023-05-11 14:20:00,90.21,90.38,90.19,90.38,10871.0,83.3312,83.4882,83.3127,83.4882,10871.0
2023-05-11 14:25:00,90.4,90.52,90.39,90.49,3415.0,83.5067,83.6176,83.4975,83.5899,3415.0
2023-05-11 14:30:00,90.49,90.5,90.38,90.41,6435.0,83.5899,83.5991,83.4882,83.516,6435.0
2023-05-11 14:35:00,90.43,90.44,90.38,90.42,5504.0,83.5344,83.5437,83.4882,83.5252,5504.0
2023-05-11 14:40:00,90.44,90.54,90.44,90.52,6481.0,83.5437,83.636,83.5437,83.6176,6481.0
2023-05-11 14:45:00,90.53,90.53,90.46,90.5,7028.0,83.6268,83.6268,83.5621,83.5991,7028.0
2023-05-11 14:50:00,90.48,90.53,90.4,90.41,9736.0,83.5806,83.6268,83.5067,83.516,9736.0
2023-05-11 14:55:00,90.42,90.46,90.39,90.45,10539.0,83.5252,83.5621,83.4975,83.5529,10539.0
2023-05-11 15:00:00,90.47,90.58,90.47,90.58,8925.0,83.5714,83.673,83.5714,83.673,8925.0
2023-05-11 15:05:00,90.57,90.63,90.54,90.6,10275.0,83.6638,83.7192,83.636,83.6915,10275.0
2023-05-11 15:10:00,90.61,90.64,90.57,90.61,7250.0,83.7007,83.7284,83.6638,83.7007,7250.0
2023-05-11 15:15:00,90.61,90.61,90.53,90.57,12826.0,83.7007,83.7007,83.6268,83.6638,12826.0
2023-05-11 15:20:00,90.56,90.56,90.39,90.43,10153.0,83.6545,83.6545,83.4975,83.5344,10153.0
2023-05-11 15:25:00,90.42,90.53,90.41,90.5,9344.0,83.5252,83.6268,83.516,83.5991,9344.0
2023-05-11 15:30:00,90.5,90.54,90.48,90.52,13428.0,83.5991,83.636,83.5806,83.6176,13428.0
2023-05-11 15:35:00,90.51,90.52,90.45,90.52,10533.0,83.6083,83.6176,83.5529,83.6176,10533.0
2023-05-11 15:40:00,90.53,90.57,90.42,90.56,15669.0,83.6268,83.6638,83.5252,83.6545,15669.0
2023-05-11 15:45:00,90.56,90.69,90.52,90.67,16314.0,83.6545,83.7746,83.6176,83.7561,16314.0
2023-05-11 15:50:00,90.66,90.7,90.56,90.69,42183.0,83.7469,83.7838,83.6545,83.7746,42183.0
2023-05-11 15:55:00,90.68,90.73,90.65,90.68,86019.0,83.7654,83.8116,83.7377,83.7654,86019.0
2023-05-12 09:30:00,91.42,91.64,91.33,91.64,63308.0,84.4489,84.6522,84.3658,84.6522,63308.0
2023-05-12 09:35:00,91.66,91.88,91.63,91.88,10973.0,84.6706,84.8739,84.6429,84.8739,10973.0
2023-05-12 09:40:00,91.88,91.93,91.73,91.75,22799.0,84.8739,84.9201,84.7353,84.7538,22799.0
2023-05-12 09:45:00,91.76,91.92,91.75,91.81,16820.0,84.763,84.9108,84.7538,84.8092,16820.0
2023-05-12 09:50:00,91.79,91.79,91.6,91.62,10097.0,84.7907,84.7907,84.6152,84.6337,10097.0
2023-05-12 09:55:00,91.57,91.67,91.56,91.57,8841.0,84.5875,84.6799,84.5783,84.5875,8841.0
2023-05-12 10:00:00,91.53,91.57,91.36,91.36,24176.0,84.5506,84.5875,84.3935,84.3935,24176.0
2023-05-12 10:05:00,91.39,91.67,91.38,91.67,20340.0,84.4212,84.6799,84.412,84.6799,20340.0
2023-05-12 10:10:00,91.67,91.7,91.58,91.65,30405.0,84.6799,84.7076,84.5967,84.6614,30405.0
2023-05-12 10:15:00,91.6,91.7,91.58,91.69,46263.0,84.6152,84.7076,84.5967,84.6984,46263.0
2023-05-12 10:20:00,91.68,91.7,91.61,91.67,14092.0,84.6891,84.7076,84.6245,84.6799,14092.0
2023-05-12 10:25:00,91.66,91.68,91.57,91.62,14153.0,84.6706,84.6891,84.5875,84.6337,14153.0
2023-05-12 10:30:00,91.59,91.6,91.47,91.5,16715.0,84.606,84.6152,84.4951,84.5228,16715.0
2023-05-12 10:35:00,91.51,91.56,91.39,91.44,11443.0,84.5321,84.5783,84.4212,84.4674,11443.0
2023-05-12 10:40:00,91.48,91.5,91.39,91.41,18039.0,84.5044,84.5228,84.4212,84.4397,18039.0
2023-05-12 10:45:00,91.4,91.6,91.37,91.55,12319.0,84.4305,84.6152,84.4028,84.569,12319.0
2023-05-12 10:50:00,91.51,91.58,91.46,91.51,8889.0,84.5321,84.5967,84.4859,84.5321,8889.0
2023-05-12 10:55:00,91.47,91.55,91.43,91.49,13479.0,84.4951,84.569,84.4582,84.5136,13479.0
2023-05-12 11:00:00,91.49,91.5,91.35,91.36,17109.0,84.5136,84.5228,84.3843,84.3935,17109.0
2023-05-12 11:05:00,91.33,91.47,91.25,91.46,24315.0,84.3658,84.4951,84.2919,84.4859,24315.0
2023-05-12 11:10:00,91.47,91.5,91.23,91.29,13772.0,84.4951,84.5228,84.2734,84.3289,13772.0
2023-05-12 11:15:00,91.26,91.3,91.17,91.28,17187.0,84.3011,84.3381,84.218,84.3196,17187.0
2023-05-12 11:20:00,91.27,91.31,91.16,91.17,16433.0,84.3104,84.3473,84.2088,84.218,16433.0
2023-05-12 11:25:00,91.18,91.21,91.13,91.15,14310.0,84.2272,84.255,84.1811,84.1995,14310.0
2023-05-12 11:30:00,91.1,91.13,91.03,91.13,12764.0,84.1533,84.1811,84.0887,84.1811,12764.0
2023-05-12 11:35:00,91.13,91.29,91.12,91.23,14723.0,84.1811,84.3289,84.1718,84.2734,14723.0
2023-05-12 11:40:00,91.23,91.29,91.19,91.2,21707.0,84.2734,84.3289,84.2365,84.2457,21707.0
2023-05-12 11:45:00,91.19,91.33,91.17,91.33,37619.0,84.2365,84.3658,84.218,84.3658,37619.0
2023-05-12 11:50:00,91.35,91.43,91.33,91.43,34575.0,84.3843,84.4582,84.3658,84.4582,34575.0
2023-05-12 11:55:00,91.4,91.52,91.36,91.52,28224.0,84.4305,84.5413,84.3935,84.5413,28224.0
2023-05-12 12:00:00,91.55,91.57,91.46,91.47,22140.0,84.569,84.5875,84.4859,84.4951,22140.0
2023-05-12 12:05:00,91.48,91.49,91.41,91.41,82502.0,84.5044,84.5136,84.4397,84.4397,82502.0
2023-05-12 12:10:00,91.41,91.43,91.19,91.19,25959.0,84.4397,84.4582,84.2365,84.2365,25959.0
2023-05-12 12:15:00,91.2,91.25,91.11,91.24,21986.0,84.2457,84.2919,84.1626,84.2827,21986.0
2023-05-12 12:20:00,91.24,91.28,91.15,91.26,13583.0,84.2827,84.3196,84.1995,84.3011,13583.0
2023-05-12 12:25:00,91.26,91.34,91.24,91.31,7927.0,84.3011,84.375,84.2827,84.3473,7927.0
2023-05-12 12:30:00,91.32,91.39,91.31,91.39,10892.0,84.3566,84.4212,84.3473,84.4212,10892.0
2023-05-12 12:35:00,91.38,91.44,91.36,91.41,14706.0,84.412,84.4674,84.3935,84.4397,14706.0
2023-05-12 12:40:00,91.42,91.42,91.22,91.23,6643.0,84.4489,84.4489,84.2642,84.2734,6643.0
2023-05-12 12:45:00,91.23,91.3,91.22,91.28,20199.0,84.2734,84.3381,84.2642,84.3196,20199.0
2023-05-12 12:50:00,91.28,91.38,91.28,91.38,32596.0,84.3196,84.412,84.3196,84.412,32596.0
2023-05-12 12:55:00,91.36,91.44,91.3,91.44,37919.0,84.3935,84.4674,84.3381,84.4674,37919.0
2023-05-12 13:00:00,91.41,91.52,91.34,91.52,39168.0,84.4397,84.5413,84.375,84.5413,39168.0
2023-05-12 13:05:00,91.54,91.69,91.53,91.67,23239.0,84.5598,84.6984,84.5506,84.6799,23239.0
2023-05-12 13:10:00,91.64,91.77,91.59,91.71,47345.0,84.6522,84.7723,84.606,84.7168,47345.0
2023-05-12 13:15:00,91.69,91.69,91.44,91.46,18569.0,84.6984,84.6984,84.4674,84.4859,18569.0
2023-05-12 13:20:00,91.46,91.66,91.46,91.63,16324.0,84.4859,84.6706,84.4859,84.6429,16324.0
2023-05-12 13:25:00,91.64,91.67,91.54,91.58,17676.0,84.6522,84.6799,84.5598,84.5967,17676.0
2023-05-12 13:30:00,91.55,91.7,91.54,91.67,40365.0,84.569,84.7076,84.5598,84.6799,40365.0
2023-05-12 13:35:00,91.65,91.73,91.62,91.67,26633.0,84.6614,84.7353,84.6337,84.6799,26633.0
2023-05-12 13:40:00,91.67,91.76,91.66,91.7,29883.0,84.6799,84.763,84.6706,84.7076,29883.0
2023-05-12 13:45:00,91.7,91.71,91.48,91.55,33084.0,84.7076,84.7168,84.5044,84.569,33084.0
2023-05-12 13:50:00,91.54,91.56,91.4,91.46,24190.0,84.5598,84.5783,84.4305,84.4859,24190.0
2023-05-12 13:55:00,91.48,91.55,91.48,91.52,19944.0,84.5044,84.569,84.5044,84.5413,19944.0
2023-05-12 14:00:00,91.51,91.63,91.48,91.56,14926.0,84.5321,84.6429,84.5044,84.5783,14926.0
2023-05-12 14:05:00,91.57,91.58,91.46,91.48,38730.0,84.5875,84.5967,84.4859,84.5044,38730.0
2023-05-12 14:10:00,91.48,91.49,91.33,91.34,24519.0,84.5044,84.5136,84.3658,84.375,24519.0
2023-05-12 14:15:00,91.35,91.46,91.32,91.4,18389.0,84.3843,84.4859,84.3566,84.4305,18389.0
2023-05-12 14:20:00,91.36,91.46,91.33,91.45,7790.0,84.3935,84.4859,84.3658,84.4767,7790.0
2023-05-12 14:25:00,91.46,91.57,91.46,91.51,16508.0,84.4859,84.5875,84.4859,84.5321,16508.0
2023-05-12 14:30:00,91.46,91.52,91.43,91.5,17078.0,84.4859,84.5413,84.4582,84.5228,17078.0
2023-05-12 14:35:00,91.5,91.51,91.39,91.43,18939.0,84.5228,84.5321,84.4212,84.4582,18939.0
2023-05-12 14:40:00,91.42,91.5,91.42,91.49,17564.0,84.4489,84.5228,84.4489,84.5136,17564.0
2023-05-12 14:45:00,91.51,91.57,91.45,91.52,27516.0,84.5321,84.5875,84.4767,84.5413,27516.0
2023-05-12 14:50:00,91.5,91.55,91.46,91.52,10985.0,84.5228,84.569,84.4859,84.5413,10985.0
2023-05-12 14:55:00,91.52,91.69,91.52,91.68,22872.0,84.5413,84.6984,84.5413,84.6891,22872.0
2023-05-12 15:00:00,91.68,91.69,91.54,91.62,19267.0,84.6891,84.6984,84.5598,84.6337,19267.0
2023-05-12 15:05:00,91.62,91.63,91.54,91.54,29118.0,84.6337,84.6429,84.5598,84.5598,29118.0
2023-05-12 15:10:00,91.54,91.55,91.33,91.33,18127.0,84.5598,84.569,84.3658,84.3658,18127.0
2023-05-12 15:15:00,91.33,91.35,91.28,91.29,30433.0,84.3658,84.3843,84.3196,84.3289,30433.0
2023-05-12 15:20:00,91.3,91.43,91.3,91.39,25183.0,84.3381,84.4582,84.3381,84.4212,25183.0
2023-05-12 15:25:00,91.4,91.46,91.31,91.35,43377.0,84.4305,84.4859,84.3473,84.3843,43377.0
2023-05-12 15:30:00,91.36,91.49,91.29,91.42,52170.0,84.3935,84.5136,84.3289,84.4489,52170.0
2023-05-12 15:35:00,91.43,91.46,91.36,91.44,52933.0,84.4582,84.4859,84.3935,84.4674,52933.0
2023-05-12 15:40:00,91.45,91.57,91.39,91.55,59594.0,84.4767,84.5875,84.4212,84.569,59594.0
2023-05-12 15:45:00,91.55,91.64,91.51,91.61,83608.0,84.569,84.6522,84.5321,84.6245,83608.0
2023-05-12 15:50:00,91.6,91.65,91.55,91.62,93917.0,84.6152,84.6614,84.569,84.6337,93917.0
2023-05-12 15:55:00,91.62,91.71,91.6,91.66,155018.0,84.6337,84.7168,84.6152,84.6706,155018.0
2023-05-15 09:30:00,91.99,92.1,91.46,91.46,41120.0,84.9755,85.0771,84.4859,84.4859,41120.0
2023-05-15 09:35:00,91.4,91.49,91.05,91.12,8023.0,84.4305,84.5136,84.1072,84.1718,8023.0
2023-05-15 09:40:00,91.12,91.22,90.57,90.61,24970.0,84.1718,84.2642,83.6638,83.7007,24970.0
2023-05-15 09:45:00,90.63,90.69,90.22,90.26,9509.0,83.7192,83.7746,83.3404,83.3774,9509.0
2023-05-15 09:50:00,90.19,90.25,89.92,89.92,17645.0,83.3127,83.3682,83.0633,83.0633,17645.0
2023-05-15 09:55:00,89.93,89.94,89.66,89.75,10922.0,83.0726,83.0818,82.8231,82.9063,10922.0
2023-05-15 10:00:00,89.74,89.89,89.7,89.75,14592.0,82.897,83.0356,82.8601,82.9063,14592.0
2023-05-15 10:05:00,89.8,90.04,89.8,89.8,13991.0,82.9525,83.1742,82.9525,82.9525,13991.0
2023-05-15 10:10:00,89.81,89.89,89.64,89.66,8196.0,82.9617,83.0356,82.8047,82.8231,8196.0
2023-05-15 10:15:00,89.68,89.82,89.61,89.82,7562.0,82.8416,82.9709,82.777,82.9709,7562.0
2023-05-15 10:20:00,89.82,90.02,89.81,89.93,12772.0,82.9709,83.1557,82.9617,83.0726,12772.0
2023-05-15 10:25:00,89.95,90.16,89.92,90.15,17333.0,83.091,83.285,83.0633,83.2758,17333.0
2023-05-15 10:30:00,90.17,90.31,90.13,90.22,28295.0,83.2943,83.4236,83.2573,83.3404,28295.0
2023-05-15 10:35:00,90.21,90.27,90.18,90.22,28796.0,83.3312,83.3866,83.3035,83.3404,28796.0
2023-05-15 10:40:00,90.25,90.28,90.1,90.27,22961.0,83.3682,83.3959,83.2296,83.3866,22961.0
2023-05-15 10:45:00,90.3,90.31,90.03,90.07,18533.0,83.4143,83.4236,83.1649,83.2019,18533.0
2023-05-15 10:50:00,90.04,90.23,90.04,90.22,19860.0,83.1742,83.3497,83.1742,83.3404,19860.0
2023-05-15 10:55:00,90.22,90.24,89.98,90.08,27108.0,83.3404,83.3589,83.1187,83.2111,27108.0
2023-05-15 11:00:00,90.03,90.17,90.0,90.0,12203.0,83.1649,83.2943,83.1372,83.1372,12203.0
2023-05-15 11:05:00,90.02,90.09,89.77,89.77,23525.0,83.1557,83.2204,82.9248,82.9248,23525.0
2023-05-15 11:10:00,89.75,89.85,89.7,89.84,34837.0,82.9063,82.9987,82.8601,82.9894,34837.0
2023-05-15 11:15:00,89.84,89.91,89.78,89.89,18354.0,82.9894,83.0541,82.934,83.0356,18354.0
2023-05-15 11:20:00,89.87,90.0,89.81,89.81,17117.0,83.0171,83.1372,82.9617,82.9617,17117.0
2023-05-15 11:25:00,89.81,89.84,89.73,89.77,20476.0,82.9617,82.9894,82.8878,82.9248,20476.0
2023-05-15 11:30:00,89.77,89.81,89.73,89.76,17238.0,82.9248,82.9617,82.8878,82.9155,17238.0
2023-05-15 11:35:00,89.77,89.84,89.76,89.77,12692.0,82.9248,82.9894,82.9155,82.9248,12692.0
2023-05-15 11:40:00,89.78,89.82,89.67,89.78,19455.0,82.934,82.9709,82.8324,82.934,19455.0
2023-05-15 11:45:00,89.79,89.99,89.75,89.97,18829.0,82.9432,83.128,82.9063,83.1095,18829.0
2023-05-15 11:50:00,89.97,90.04,89.93,89.95,21911.0,83.1095,83.1742,83.0726,83.091,21911.0
2023-05-15 11:55:00,89.94,90.07,89.94,90.0,20359.0,83.0818,83.2019,83.0818,83.1372,20359.0
2023-05-15 12:00:00,89.99,90.0,89.73,89.76,12782.0,83.128,83.1372,82.8878,82.9155,12782.0
2023-05-15 12:05:00,89.76,89.82,89.71,89.82,17532.0,82.9155,82.9709,82.8693,82.9709,17532.0
2023-05-15 12:10:00,89.83,89.96,89.82,89.89,12385.0,82.9802,83.1003,82.9709,83.0356,12385.0
2023-05-15 12:15:00,89.86,89.89,89.77,89.84,9568.0,83.0079,83.0356,82.9248,82.9894,9568.0
2023-05-15 12:20:00,89.85,89.9,89.8,89.86,8745.0,82.9987,83.0448,82.9525,83.0079,8745.0
2023-05-15 12:25:00,89.84,89.98,89.84,89.97,8719.0,82.9894,83.1187,82.9894,83.1095,8719.0
2023-05-15 12:30:00,90.0,90.17,89.99,90.16,14354.0,83.1372,83.2943,83.128,83.285,14354.0
2023-05-15 12:35:00,90.12,90.17,90.1,90.15,7428.0,83.2481,83.2943,83.2296,83.2758,7428.0
2023-05-15 12:40:00,90.14,90.21,90.14,90.21,8387.0,83.2665,83.3312,83.2665,83.3312,8387.0
2023-05-15 12:45:00,90.24,90.34,90.21,90.31,16431.0,83.3589,83.4513,83.3312,83.4236,16431.0
2023-05-15 12:50:00,90.3,90.39,90.28,90.35,12088.0,83.4143,83.4975,83.3959,83.4605,12088.0
2023-05-15 12:55:00,90.36,90.5,90.36,90.5,9186.0,83.4698,83.5991,83.4698,83.5991,9186.0
2023-05-15 13:00:00,90.51,90.52,90.4,90.44,20668.0,83.6083,83.6176,83.5067,83.5437,20668.0
2023-05-15 13:05:00,90.46,90.49,90.38,90.49,12070.0,83.5621,83.5899,83.4882,83.5899,12070.0
2023-05-15 13:10:00,90.49,90.58,90.47,90.53,13614.0,83.5899,83.673,83.5714,83.6268,13614.0
2023-05-15 13:15:00,90.54,90.56,90.38,90.38,21317.0,83.636,83.6545,83.4882,83.4882,21317.0
2023-05-15 13:20:00,90.38,90.4,90.22,90.24,23100.0,83.4882,83.5067,83.3404,83.3589,23100.0
2023-05-15 13:25:00,90.27,90.27,90.0,90.01,21476.0,83.3866,83.3866,83.1372,83.1465,21476.0
2023-05-15 13:30:00,90.0,90.13,89.99,90.09,18582.0,83.1372,83.2573,83.128,83.2204,18582.0
2023-05-15 13:35:00,90.09,90.15,90.08,90.13,12760.0,83.2204,83.2758,83.2111,83.2573,12760.0
2023-05-15 13:40:00,90.16,90.16,89.99,89.99,14966.0,83.285,83.285,83.128,83.128,14966.0
2023-05-15 13:45:00,89.95,89.96,89.85,89.87,16099.0,83.091,83.1003,82.9987,83.0171,16099.0
2023-05-15 13:50:00,89.86,89.9,89.77,89.89,16196.0,83.0079,83.0448,82.9248,83.0356,16196.0
2023-05-15 13:55:00,89.88,89.99,89.81,89.93,17548.0,83.0264,83.128,82.9617,83.0726,17548.0
2023-05-15 14:00:00,89.93,90.1,89.93,90.06,20669.0,83.0726,83.2296,83.0726,83.1926,20669.0
2023-05-15 14:05:00,90.06,90.12,90.06,90.1,18714.0,83.1926,83.2481,83.1926,83.2296,18714.0
2023-05-15 14:10:00,90.11,90.13,90.02,90.03,13987.0,83.2388,83.2573,83.1557,83.1649,13987.0
2023-05-15 14:15:00,90.02,90.07,89.86,89.88,17795.0,83.1557,83.2019,83.0079,83.0264,17795.0
2023-05-15 14:20:00,89.89,89.96,89.81,89.82,24677.0,83.0356,83.1003,82.9617,82.9709,24677.0
2023-05-15 14:25:00,89.81,89.86,89.73,89.79,19402.0,82.9617,83.0079,82.8878,82.9432,19402.0
2023-05-15 14:30:00,89.8,89.87,89.78,89.86,35939.0,82.9525,83.0171,82.934,83.0079,35939.0
2023-05-15 14:35:00,89.86,90.02,89.86,90.02,14162.0,83.0079,83.1557,83.0079,83.1557,14162.0
2023-05-15 14:40:00,90.03,90.07,89.95,90.06,17792.0,83.1649,83.2019,83.091,83.1926,17792.0
2023-05-15 14:45:00,90.06,90.08,90.01,90.04,15882.0,83.1926,83.2111,83.1465,83.1742,15882.0
2023-05-15 14:50:00,90.05,90.06,89.92,89.92,25562.0,83.1834,83.1926,83.0633,83.0633,25562.0
2023-05-15 14:55:00,89.93,89.98,89.91,89.92,21157.0,83.0726,83.1187,83.0541,83.0633,21157.0
2023-05-15 15:00:00,89.93,90.01,89.89,89.89,13740.0,83.0726,83.1465,83.0356,83.0356,13740.0
2023-05-15 15:05:00,89.89,89.96,89.89,89.91,17444.0,83.0356,83.1003,83.0356,83.0541,17444.0
2023-05-15 15:10:00,89.92,89.94,89.85,89.91,17935.0,83.0633,83.0818,82.9987,83.0541,17935.0
2023-05-15 15:15:00,89.93,90.05,89.92,90.0,32980.0,83.0726,83.1834,83.0633,83.1372,32980.0
2023-05-15 15:20:00,90.0,90.14,89.98,90.13,24541.0,83.1372,83.2665,83.1187,83.2573,24541.0
2023-05-15 15:25:00,90.13,90.16,90.08,90.1,26388.0,83.2573,83.285,83.2111,83.2296,26388.0
2023-05-15 15:30:00,90.1,90.11,89.95,89.95,37149.0,83.2296,83.2388,83.091,83.091,37149.0
2023-05-15 15:35:00,89.94,90.08,89.93,90.07,38349.0,83.0818,83.2111,83.0726,83.2019,38349.0
2023-05-15 15:40:00,90.07,90.15,89.98,90.02,54556.0,83.2019,83.2758,83.1187,83.1557,54556.0
2023-05-15 15:45:00,90.02,90.14,89.99,90.05,89138.0,83.1557,83.2665,83.128,83.1834,89138.0
2023-05-15 15:50:00,90.04,90.1,90.0,90.05,100812.0,83.1742,83.2296,83.1372,83.1834,100812.0
2023-05-15 15:55:00,90.05,90.13,89.98,90.13,178909.0,83.1834,83.2573,83.1187,83.2573,178909.0
2023-05-16 09:30:00,90.23,90.33,89.82,89.83,72893.0,83.3497,83.4421,82.9709,82.9802,72893.0
2023-05-16 09:35:00,89.87,90.21,89.86,90.02,32848.0,83.0171,83.3312,83.0079,83.1557,32848.0
2023-05-16 09:40:00,90.03,90.24,89.9,90.17,19626.0,83.1649,83.3589,83.0448,83.2943,19626.0
2023-05-16 09:45:00,90.19,90.19,89.85,90.0,12712.0,83.3127,83.3127,82.9987,83.1372,12712.0
2023-05-16 09:50:00,90.05,90.1,89.53,89.78,20971.0,83.1834,83.2296,82.7031,82.934,20971.0
2023-05-16 09:55:00,89.83,89.83,89.55,89.6,11864.0,82.9802,82.9802,82.7215,82.7677,11864.0
2023-05-16 10:00:00,89.58,89.64,89.47,89.56,21385.0,82.7492,82.8047,82.6476,82.7308,21385.0
2023-05-16 10:05:00,89.59,89.73,89.48,89.51,13741.0,82.7585,82.8878,82.6569,82.6846,13741.0
2023-05-16 10:10:00,89.54,89.56,89.37,89.44,21464.0,82.7123,82.7308,82.5553,82.6199,21464.0
2023-05-16 10:15:00,89.41,89.42,89.29,89.4,19039.0,82.5922,82.6014,82.4814,82.583,19039.0
2023-05-16 10:20:00,89.39,89.43,89.29,89.35,14863.0,82.5737,82.6107,82.4814,82.5368,14863.0
2023-05-16 10:25:00,89.36,89.45,89.34,89.45,12812.0,82.546,82.6292,82.5275,82.6292,12812.0
2023-05-16 10:30:00,89.46,89.52,89.28,89.3,12596.0,82.6384,82.6938,82.4721,82.4906,12596.0
2023-05-16 10:35:00,89.31,89.32,89.19,89.22,16012.0,82.4998,82.5091,82.389,82.4167,16012.0
2023-05-16 10:40:00,89.21,89.21,89.04,89.17,29431.0,82.4075,82.4075,82.2504,82.3705,29431.0
2023-05-16 10:45:00,89.18,89.19,88.96,88.99,22910.0,82.3797,82.389,82.1765,82.2042,22910.0
2023-05-16 10:50:00,88.99,88.99,88.84,88.88,19045.0,82.2042,82.2042,82.0657,82.1026,19045.0
2023-05-16 10:55:00,88.88,88.9,88.69,88.69,85194.0,82.1026,82.1211,81.9271,81.9271,85194.0
2023-05-16 11:00:00,88.71,88.71,88.5,88.62,11941.0,81.9456,81.9456,81.7516,81.8624,11941.0
2023-05-16 11:05:00,88.68,88.75,88.6,88.68,6116.0,81.9179,81.9825,81.844,81.9179,6116.0
2023-05-16 11:10:00,88.61,88.71,88.52,88.58,12602.0,81.8532,81.9456,81.7701,81.8255,12602.0
2023-05-16 11:15:00,88.58,88.62,88.51,88.62,12287.0,81.8255,81.8624,81.7608,81.8624,12287.0
2023-05-16 11:20:00,88.62,88.7,88.61,88.66,11285.0,81.8624,81.9363,81.8532,81.8994,11285.0
2023-05-16 11:25:00,88.68,88.76,88.68,88.72,8913.0,81.9179,81.9918,81.9179,81.9548,8913.0
2023-05-16 11:30:00,88.73,88.81,88.66,88.72,24848.0,81.9641,82.038,81.8994,81.9548,24848.0
2023-05-16 11:35:00,88.72,88.73,88.57,88.57,10521.0,81.9548,81.9641,81.8163,81.8163,10521.0
2023-05-16 11:40:00,88.57,88.64,88.54,88.58,12372.0,81.8163,81.8809,81.7885,81.8255,12372.0
2023-05-16 11:45:00,88.57,88.57,88.46,88.53,25199.0,81.8163,81.8163,81.7146,81.7793,25199.0
2023-05-16 11:50:00,88.55,88.64,88.48,88.53,8299.0,81.7978,81.8809,81.7331,81.7793,8299.0
2023-05-16 11:55:00,88.56,88.56,88.36,88.42,11389.0,81.807,81.807,81.6223,81.6777,11389.0
2023-05-16 12:00:00,88.42,88.54,88.4,88.54,17370.0,81.6777,81.7885,81.6592,81.7885,17370.0
2023-05-16 12:05:00,88.47,88.57,88.47,88.48,7925.0,81.7239,81.8163,81.7239,81.7331,7925.0
2023-05-16 12:10:00,88.46,88.52,88.43,88.49,8576.0,81.7146,81.7701,81.6869,81.7424,8576.0
2023-05-16 12:15:00,88.5,88.54,88.35,88.37,28644.0,81.7516,81.7885,81.613,81.6315,28644.0
2023-05-16 12:20:00,88.39,88.4,88.3,88.35,9112.0,81.65,81.6592,81.5669,81.613,9112.0
2023-05-16 12:25:00,88.37,88.51,88.35,88.5,9094.0,81.6315,81.7608,81.613,81.7516,9094.0
2023-05-16 12:30:00,88.51,88.55,88.42,88.45,11344.0,81.7608,81.7978,81.6777,81.7054,11344.0
2023-05-16 12:35:00,88.46,88.63,88.46,88.62,8507.0,81.7146,81.8717,81.7146,81.8624,8507.0
2023-05-16 12:40:00,88.67,88.78,88.63,88.78,13949.0,81.9086,82.0102,81.8717,82.0102,13949.0
2023-05-16 12:45:00,88.74,88.75,88.67,88.75,7573.0,81.9733,81.9825,81.9086,81.9825,7573.0
2023-05-16 12:50:00,88.76,88.78,88.65,88.67,8204.0,81.9918,82.0102,81.8902,81.9086,8204.0
2023-05-16 12:55:00,88.68,88.68,88.58,88.59,7863.0,81.9179,81.9179,81.8255,81.8347,7863.0
2023-05-16 13:00:00,88.6,88.63,88.51,88.53,7535.0,81.844,81.8717,81.7608,81.7793,7535.0
2023-05-16 13:05:00,88.54,88.65,88.54,88.65,4170.0,81.7885,81.8902,81.7885,81.8902,4170.0
2023-05-16 13:10:00,88.65,88.68,88.63,88.67,7718.0,81.8902,81.9179,81.8717,81.9086,7718.0
2023-05-16 13:15:00,88.69,88.69,88.52,88.54,9618.0,81.9271,81.9271,81.7701,81.7885,9618.0
2023-05-16 13:20:00,88.53,88.54,88.43,88.44,4795.0,81.7793,81.7885,81.6869,81.6962,4795.0
2023-05-16 13:25:00,88.43,88.49,88.42,88.43,8444.0,81.6869,81.7424,81.6777,81.6869,8444.0
2023-05-16 13:30:00,88.44,88.47,88.36,88.39,6697.0,81.6962,81.7239,81.6223,81.65,6697.0
2023-05-16 13:35:00,88.38,88.45,88.38,88.38,14985.0,81.6408,81.7054,81.6408,81.6408,14985.0
2023-05-16 13:40:00,88.37,88.39,88.32,88.38,7667.0,81.6315,81.65,81.5853,81.6408,7667.0
2023-05-16 13:45:00,88.38,88.45,88.35,88.44,14193.0,81.6408,81.7054,81.613,81.6962,14193.0
2023-05-16 13:50:00,88.44,88.53,88.43,88.51,10238.0,81.6962,81.7793,81.6869,81.7608,10238.0
2023-05-16 13:55:00,88.52,88.63,88.51,88.6,14084.0,81.7701,81.8717,81.7608,81.844,14084.0
2023-05-16 14:00:00,88.58,88.61,88.44,88.44,10271.0,81.8255,81.8532,81.6962,81.6962,10271.0
2023-05-16 14:05:00,88.44,88.56,88.44,88.48,8802.0,81.6962,81.807,81.6962,81.7331,8802.0
2023-05-16 14:10:00,88.5,88.58,88.49,88.49,6451.0,81.7516,81.8255,81.7424,81.7424,6451.0
2023-05-16 14:15:00,88.49,88.53,88.46,88.51,8499.0,81.7424,81.7793,81.7146,81.7608,8499.0
2023-05-16 14:20:00,88.5,88.52,88.4,88.4,10187.0,81.7516,81.7701,81.6592,81.6592,10187.0
2023-05-16 14:25:00,88.39,88.43,88.35,88.39,6092.0,81.65,81.6869,81.613,81.65,6092.0
2023-05-16 14:30:00,88.39,88.53,88.37,88.53,11786.0,81.65,81.7793,81.6315,81.7793,11786.0
2023-05-16 14:35:00,88.55,88.56,88.47,88.52,11555.0,81.7978,81.807,81.7239,81.7701,11555.0
2023-05-16 14:40:00,88.54,88.58,88.51,88.56,11111.0,81.7885,81.8255,81.7608,81.807,11111.0
2023-05-16 14:45:00,88.56,88.58,88.48,88.51,16694.0,81.807,81.8255,81.7331,81.7608,16694.0
2023-05-16 14:50:00,88.51,88.59,88.51,88.56,18895.0,81.7608,81.8347,81.7608,81.807,18895.0
2023-05-16 14:55:00,88.57,88.59,88.46,88.51,11873.0,81.8163,81.8347,81.7146,81.7608,11873.0
2023-05-16 15:00:00,88.5,88.53,88.42,88.45,16669.0,81.7516,81.7793,81.6777,81.7054,16669.0
2023-05-16 15:05:00,88.44,88.45,88.4,88.41,13562.0,81.6962,81.7054,81.6592,81.6685,13562.0
2023-05-16 15:10:00,88.42,88.57,88.41,88.51,22208.0,81.6777,81.8163,81.6685,81.7608,22208.0
2023-05-16 15:15:00,88.5,88.54,88.46,88.48,18222.0,81.7516,81.7885,81.7146,81.7331,18222.0
2023-05-16 15:20:00,88.48,88.5,88.41,88.5,15532.0,81.7331,81.7516,81.6685,81.7516,15532.0
2023-05-16 15:25:00,88.5,88.52,88.42,88.45,22043.0,81.7516,81.7701,81.6777,81.7054,22043.0
2023-05-16 15:30:00,88.46,88.48,88.37,88.37,33003.0,81.7146,81.7331,81.6315,81.6315,33003.0
2023-05-16 15:35:00,88.36,88.42,88.34,88.35,34327.0,81.6223,81.6777,81.6038,81.613,34327.0
2023-05-16 15:40:00,88.38,88.49,88.36,88.46,43582.0,81.6408,81.7424,81.6223,81.7146,43582.0
2023-05-16 15:45:00,88.46,88.47,88.28,88.28,48952.0,81.7146,81.7239,81.5484,81.5484,48952.0
2023-05-16 15:50:00,88.26,88.28,88.02,88.08,76879.0,81.5299,81.5484,81.3082,81.3636,76879.0
2023-05-16 15:55:00,88.06,88.13,88.04,88.09,114005.0,81.3452,81.4098,81.3267,81.3729,114005.0
2023-05-17 09:30:00,88.03,88.22,87.71,88.12,37521.0,81.3174,81.493,81.0218,81.4006,37521.0
2023-05-17 09:35:00,88.16,88.16,87.7,87.73,14546.0,81.4375,81.4375,81.0126,81.0403,14546.0
2023-05-17 09:40:00,87.76,87.76,87.41,87.62,15649.0,81.068,81.068,80.7447,80.9387,15649.0
2023-05-17 09:45:00,87.61,87.63,87.46,87.49,20192.0,80.9295,80.9479,80.7909,80.8186,20192.0
2023-05-17 09:50:00,87.48,87.53,87.3,87.36,24459.0,80.8094,80.8556,80.6431,80.6985,24459.0
2023-05-17 09:55:00,87.32,87.34,87.06,87.08,13220.0,80.6616,80.6801,80.4214,80.4399,13220.0
2023-05-17 10:00:00,87.11,87.34,87.06,87.31,9036.0,80.4676,80.6801,80.4214,80.6523,9036.0
2023-05-17 10:05:00,87.32,87.52,87.31,87.33,9855.0,80.6616,80.8463,80.6523,80.6708,9855.0
2023-05-17 10:10:00,87.34,87.37,87.27,87.32,9644.0,80.6801,80.7078,80.6154,80.6616,9644.0
2023-05-17 10:15:00,87.33,87.42,87.25,87.26,14649.0,80.6708,80.754,80.5969,80.6062,14649.0
2023-05-17 10:20:00,87.25,87.36,87.24,87.31,14444.0,80.5969,80.6985,80.5877,80.6523,14444.0
2023-05-17 10:25:00,87.31,87.48,87.31,87.46,6873.0,80.6523,80.8094,80.6523,80.7909,6873.0
2023-05-17 10:30:00,87.47,87.54,87.38,87.45,15636.0,80.8001,80.8648,80.717,80.7817,15636.0
2023-05-17 10:35:00,87.43,87.46,87.37,87.38,8112.0,80.7632,80.7909,80.7078,80.717,8112.0
2023-05-17 10:40:00,87.37,87.37,87.19,87.22,9179.0,80.7078,80.7078,80.5415,80.5692,9179.0
2023-05-17 10:45:00,87.22,87.3,87.0,87.0,22880.0,80.5692,80.6431,80.366,80.366,22880.0
2023-05-17 10:50:00,87.0,87.01,86.76,86.8,24518.0,80.366,80.3752,80.1443,80.1812,24518.0
2023-05-17 10:55:00,86.8,86.86,86.33,86.57,159857.0,80.1812,80.2367,79.7471,79.9688,159857.0
2023-05-17 11:00:00,86.59,86.72,86.54,86.63,30425.0,79.9872,80.1073,79.9411,80.0242,30425.0
2023-05-17 11:05:00,86.65,86.7,86.47,86.57,64867.0,80.0427,80.0889,79.8764,79.9688,64867.0
2023-05-17 11:10:00,86.58,86.76,86.57,86.76,11878.0,79.978,80.1443,79.9688,80.1443,11878.0
2023-05-17 11:15:00,86.77,86.97,86.7,86.78,17519.0,80.1535,80.3383,80.0889,80.1628,17519.0
2023-05-17 11:20:00,86.79,86.82,86.6,86.69,12610.0,80.172,80.1997,79.9965,80.0796,12610.0
2023-05-17 11:25:00,86.71,86.91,86.71,86.86,12024.0,80.0981,80.2828,80.0981,80.2367,12024.0
2023-05-17 11:30:00,86.87,87.02,86.8,86.83,15643.0,80.2459,80.3845,80.1812,80.2089,15643.0
2023-05-17 11:35:00,86.81,86.84,86.65,86.72,10948.0,80.1905,80.2182,80.0427,80.1073,10948.0
2023-05-17 11:40:00,86.75,86.88,86.75,86.79,7593.0,80.135,80.2551,80.135,80.172,7593.0
2023-05-17 11:45:00,86.79,86.87,86.79,86.85,18875.0,80.172,80.2459,80.172,80.2274,18875.0
2023-05-17 11:50:00,86.83,86.85,86.72,86.78,9726.0,80.2089,80.2274,80.1073,80.1628,9726.0
2023-05-17 11:55:00,86.8,86.83,86.75,86.75,9586.0,80.1812,80.2089,80.135,80.135,9586.0
2023-05-17 12:00:00,86.77,86.79,86.7,86.77,9439.0,80.1535,80.172,80.0889,80.1535,9439.0
2023-05-17 12:05:00,86.78,86.94,86.78,86.9,12450.0,80.1628,80.3106,80.1628,80.2736,12450.0
2023-05-17 12:10:00,86.9,86.99,86.8,86.81,8004.0,80.2736,80.3567,80.1812,80.1905,8004.0
2023-05-17 12:15:00,86.81,86.97,86.81,86.87,12953.0,80.1905,80.3383,80.1905,80.2459,12953.0
2023-05-17 12:20:00,86.89,86.95,86.86,86.93,10308.0,80.2644,80.3198,80.2367,80.3013,10308.0
2023-05-17 12:25:00,86.92,86.93,86.83,86.92,10072.0,80.2921,80.3013,80.2089,80.2921,10072.0
2023-05-17 12:30:00,86.93,87.09,86.93,87.0,18792.0,80.3013,80.4491,80.3013,80.366,18792.0
2023-05-17 12:35:00,87.0,87.2,86.97,87.17,17516.0,80.366,80.5507,80.3383,80.523,17516.0
2023-05-17 12:40:00,87.16,87.2,87.1,87.13,7145.0,80.5138,80.5507,80.4584,80.4861,7145.0
2023-05-17 12:45:00,87.12,87.23,87.09,87.2,6732.0,80.4768,80.5784,80.4491,80.5507,6732.0
2023-05-17 12:50:00,87.2,87.21,87.05,87.14,14246.0,80.5507,80.56,80.4122,80.4953,14246.0
2023-05-17 12:55:00,87.15,87.26,87.14,87.21,7281.0,80.5045,80.6062,80.4953,80.56,7281.0
2023-05-17 13:00:00,87.21,87.29,87.19,87.22,8010.0,80.56,80.6339,80.5415,80.5692,8010.0
2023-05-17 13:05:00,87.21,87.25,87.17,87.2,10172.0,80.56,80.5969,80.523,80.5507,10172.0
2023-05-17 13:10:00,87.2,87.25,87.14,87.23,12217.0,80.5507,80.5969,80.4953,80.5784,12217.0
2023-05-17 13:15:00,87.23,87.25,87.04,87.15,13908.0,80.5784,80.5969,80.4029,80.5045,13908.0
2023-05-17 13:20:00,87.16,87.27,87.16,87.22,12842.0,80.5138,80.6154,80.5138,80.5692,12842.0
2023-05-17 13:25:00,87.23,87.23,87.13,87.17,11214.0,80.5784,80.5784,80.4861,80.523,11214.0
2023-05-17 13:30:00,87.17,87.26,87.16,87.25,8268.0,80.523,80.6062,80.5138,80.5969,8268.0
2023-05-17 13:35:00,87.26,87.28,87.14,87.21,12835.0,80.6062,80.6246,80.4953,80.56,12835.0
2023-05-17 13:40:00,87.2,87.37,87.2,87.35,12195.0,80.5507,80.7078,80.5507,80.6893,12195.0
2023-05-17 13:45:00,87.32,87.38,87.28,87.36,8632.0,80.6616,80.717,80.6246,80.6985,8632.0
2023-05-17 13:50:00,87.34,87.38,87.21,87.21,10944.0,80.6801,80.717,80.56,80.56,10944.0
2023-05-17 13:55:00,87.22,87.35,87.21,87.33,9688.0,80.5692,80.6893,80.56,80.6708,9688.0
2023-05-17 14:00:00,87.34,87.37,87.2,87.2,9138.0,80.6801,80.7078,80.5507,80.5507,9138.0
2023-05-17 14:05:00,87.2,87.2,86.92,86.95,11347.0,80.5507,80.5507,80.2921,80.3198,11347.0
2023-05-17 14:10:00,86.94,87.14,86.93,87.07,25507.0,80.3106,80.4953,80.3013,80.4306,25507.0
2023-05-17 14:15:00,87.06,87.17,87.03,87.15,12949.0,80.4214,80.523,80.3937,80.5045,12949.0
2023-05-17 14:20:00,87.16,87.16,87.01,87.02,6343.0,80.5138,80.5138,80.3752,80.3845,6343.0
2023-05-17 14:25:00,87.01,87.01,86.87,86.87,6814.0,80.3752,80.3752,80.2459,80.2459,6814.0
2023-05-17 14:30:00,86.84,86.89,86.74,86.74,9499.0,80.2182,80.2644,80.1258,80.1258,9499.0
2023-05-17 14:35:00,86.75,86.88,86.75,86.79,12149.0,80.135,80.2551,80.135,80.172,12149.0
2023-05-17 14:40:00,86.8,86.88,86.76,86.84,14632.0,80.1812,80.2551,80.1443,80.2182,14632.0
2023-05-17 14:45:00,86.85,86.96,86.85,86.91,8674.0,80.2274,80.329,80.2274,80.2828,8674.0
2023-05-17 14:50:00,86.88,86.88,86.72,86.75,10156.0,80.2551,80.2551,80.1073,80.135,10156.0
2023-05-17 14:55:00,86.74,86.81,86.68,86.68,12409.0,80.1258,80.1905,80.0704,80.0704,12409.0
2023-05-17 15:00:00,86.68,86.82,86.68,86.8,13955.0,80.0704,80.1997,80.0704,80.1812,13955.0
2023-05-17 15:05:00,86.8,86.85,86.76,86.79,15189.0,80.1812,80.2274,80.1443,80.172,15189.0
2023-05-17 15:10:00,86.79,86.84,86.78,86.78,12479.0,80.172,80.2182,80.1628,80.1628,12479.0
2023-05-17 15:15:00,86.79,86.91,86.76,86.87,21435.0,80.172,80.2828,80.1443,80.2459,21435.0
2023-05-17 15:20:00,86.86,86.89,86.7,86.73,16988.0,80.2367,80.2644,80.0889,80.1166,16988.0
2023-05-17 15:25:00,86.72,86.73,86.64,86.67,13950.0,80.1073,80.1166,80.0334,80.0611,13950.0
2023-05-17 15:30:00,86.68,86.76,86.65,86.65,20982.0,80.0704,80.1443,80.0427,80.0427,20982.0
2023-05-17 15:35:00,86.66,86.73,86.58,86.73,27655.0,80.0519,80.1166,79.978,80.1166,27655.0
2023-05-17 15:40:00,86.72,86.89,86.69,86.84,35880.0,80.1073,80.2644,80.0796,80.2182,35880.0
2023-05-17 15:45:00,86.83,86.96,86.8,86.92,28214.0,80.2089,80.329,80.1812,80.2921,28214.0
2023-05-17 15:50:00,86.89,87.06,86.89,87.01,69956.0,80.2644,80.4214,80.2644,80.3752,69956.0
2023-05-17 15:55:00,87.01,87.13,87.0,87.08,148343.0,80.3752,80.4861,80.366,80.4399,148343.0
2023-05-18 09:30:00,86.47,86.61,86.25,86.34,27761.0,79.8764,80.0057,79.6732,79.7563,27761.0
2023-05-18 09:35:00,86.37,86.37,86.15,86.18,7025.0,79.784,79.784,79.5808,79.6085,7025.0
2023-05-18 09:40:00,86.18,86.34,86.09,86.33,5301.0,79.6085,79.7563,79.5254,79.7471,5301.0
2023-05-18 09:45:00,86.34,86.51,86.33,86.45,6125.0,79.7563,79.9133,79.7471,79.8579,6125.0
2023-05-18 09:50:00,86.49,86.62,86.43,86.59,8494.0,79.8949,80.015,79.8394,79.9872,8494.0
2023-05-18 09:55:00,86.6,86.76,86.57,86.66,9564.0,79.9965,80.1443,79.9688,80.0519,9564.0
2023-05-18 10:00:00,86.65,86.71,86.31,86.41,18814.0,80.0427,80.0981,79.7286,79.821,18814.0
2023-05-18 10:05:00,86.41,86.61,86.35,86.4,13577.0,79.821,80.0057,79.7655,79.8117,13577.0
2023-05-18 10:10:00,86.42,86.5,86.33,86.45,23545.0,79.8302,79.9041,79.7471,79.8579,23545.0
2023-05-18 10:15:00,86.42,86.45,86.22,86.22,10886.0,79.8302,79.8579,79.6455,79.6455,10886.0
2023-05-18 10:20:00,86.22,86.3,86.18,86.3,18822.0,79.6455,79.7194,79.6085,79.7194,18822.0
2023-05-18 10:25:00,86.28,86.29,86.17,86.28,11360.0,79.7009,79.7101,79.5993,79.7009,11360.0
2023-05-18 10:30:00,86.29,86.61,86.28,86.61,18254.0,79.7101,80.0057,79.7009,80.0057,18254.0
2023-05-18 10:35:00,86.59,86.59,86.42,86.46,36943.0,79.9872,79.9872,79.8302,79.8672,36943.0
2023-05-18 10:40:00,86.45,86.45,86.17,86.2,16478.0,79.8579,79.8579,79.5993,79.627,16478.0
2023-05-18 10:45:00,86.2,86.26,86.18,86.23,23493.0,79.627,79.6824,79.6085,79.6547,23493.0
2023-05-18 10:50:00,86.2,86.27,86.16,86.2,52254.0,79.627,79.6916,79.59,79.627,52254.0
2023-05-18 10:55:00,86.2,86.24,86.18,86.2,11636.0,79.627,79.6639,79.6085,79.627,11636.0
2023-05-18 11:00:00,86.2,86.34,86.2,86.21,20246.0,79.627,79.7563,79.627,79.6362,20246.0
2023-05-18 11:05:00,86.19,86.25,86.15,86.22,20623.0,79.6177,79.6732,79.5808,79.6455,20623.0
2023-05-18 11:10:00,86.2,86.2,86.05,86.11,55682.0,79.627,79.627,79.4884,79.5438,55682.0
2023-05-18 11:15:00,86.12,86.3,86.12,86.22,19677.0,79.5531,79.7194,79.5531,79.6455,19677.0
2023-05-18 11:20:00,86.21,86.24,86.08,86.13,24040.0,79.6362,79.6639,79.5161,79.5623,24040.0
2023-05-18 11:25:00,86.12,86.13,85.99,86.05,28188.0,79.5531,79.5623,79.433,79.4884,28188.0
2023-05-18 11:30:00,86.06,86.13,86.03,86.08,72317.0,79.4977,79.5623,79.4699,79.5161,72317.0
2023-05-18 11:35:00,86.08,86.15,85.97,85.97,10099.0,79.5161,79.5808,79.4145,79.4145,10099.0
2023-05-18 11:40:00,85.97,86.07,85.95,85.95,19419.0,79.4145,79.5069,79.396,79.396,19419.0
2023-05-18 11:45:00,85.96,86.08,85.96,86.08,12274.0,79.4053,79.5161,79.4053,79.5161,12274.0
2023-05-18 11:50:00,86.09,86.16,86.01,86.03,16213.0,79.5254,79.59,79.4515,79.4699,16213.0
2023-05-18 11:55:00,86.02,86.04,85.88,85.94,15710.0,79.4607,79.4792,79.3314,79.3868,15710.0
2023-05-18 12:00:00,85.91,85.91,85.79,85.81,8789.0,79.3591,79.3591,79.2482,79.2667,8789.0
2023-05-18 12:05:00,85.8,85.97,85.74,85.96,15961.0,79.2575,79.4145,79.2021,79.4053,15961.0
2023-05-18 12:10:00,85.99,86.16,85.99,86.11,11173.0,79.433,79.59,79.433,79.5438,11173.0
2023-05-18 12:15:00,86.06,86.32,86.04,86.24,11245.0,79.4977,79.7378,79.4792,79.6639,11245.0
2023-05-18 12:20:00,86.25,86.31,86.18,86.31,42519.0,79.6732,79.7286,79.6085,79.7286,42519.0
2023-05-18 12:25:00,86.28,86.35,86.11,86.11,71938.0,79.7009,79.7655,79.5438,79.5438,71938.0
2023-05-18 12:30:00,86.1,86.26,86.06,86.19,13289.0,79.5346,79.6824,79.4977,79.6177,13289.0
2023-05-18 12:35:00,86.17,86.22,86.07,86.08,7035.0,79.5993,79.6455,79.5069,79.5161,7035.0
2023-05-18 12:40:00,86.09,86.39,86.09,86.37,8689.0,79.5254,79.8025,79.5254,79.784,8689.0
2023-05-18 12:45:00,86.38,86.41,86.23,86.25,9078.0,79.7933,79.821,79.6547,79.6732,9078.0
2023-05-18 12:50:00,86.23,86.24,86.14,86.16,7534.0,79.6547,79.6639,79.5716,79.59,7534.0
2023-05-18 12:55:00,86.14,86.33,86.11,86.33,9566.0,79.5716,79.7471,79.5438,79.7471,9566.0
2023-05-18 13:00:00,86.33,86.33,86.24,86.31,6124.0,79.7471,79.7471,79.6639,79.7286,6124.0
2023-05-18 13:05:00,86.32,86.39,86.31,86.37,18789.0,79.7378,79.8025,79.7286,79.784,18789.0
2023-05-18 13:10:00,86.36,86.49,86.36,86.42,5091.0,79.7748,79.8949,79.7748,79.8302,5091.0
2023-05-18 13:15:00,86.46,86.46,86.39,86.45,5739.0,79.8672,79.8672,79.8025,79.8579,5739.0
2023-05-18 13:20:00,86.43,86.46,86.39,86.44,5706.0,79.8394,79.8672,79.8025,79.8487,5706.0
2023-05-18 13:25:00,86.43,86.51,86.36,86.36,9138.0,79.8394,79.9133,79.7748,79.7748,9138.0
2023-05-18 13:30:00,86.34,86.45,86.34,86.4,7267.0,79.7563,79.8579,79.7563,79.8117,7267.0
2023-05-18 13:35:00,86.39,86.43,86.29,86.4,15487.0,79.8025,79.8394,79.7101,79.8117,15487.0
2023-05-18 13:40:00,86.37,86.38,86.31,86.34,8402.0,79.784,79.7933,79.7286,79.7563,8402.0
2023-05-18 13:45:00,86.31,86.38,86.31,86.36,7133.0,79.7286,79.7933,79.7286,79.7748,7133.0
2023-05-18 13:50:00,86.36,86.45,86.34,86.45,8089.0,79.7748,79.8579,79.7563,79.8579,8089.0
2023-05-18 13:55:00,86.46,86.48,86.35,86.39,13515.0,79.8672,79.8856,79.7655,79.8025,13515.0
2023-05-18 14:00:00,86.43,86.43,86.28,86.29,8395.0,79.8394,79.8394,79.7009,79.7101,8395.0
2023-05-18 14:05:00,86.29,86.3,86.22,86.26,10992.0,79.7101,79.7194,79.6455,79.6824,10992.0
2023-05-18 14:10:00,86.26,86.28,86.17,86.18,7614.0,79.6824,79.7009,79.5993,79.6085,7614.0
2023-05-18 14:15:00,86.18,86.31,86.18,86.28,13542.0,79.6085,79.7286,79.6085,79.7009,13542.0
2023-05-18 14:20:00,86.28,86.39,86.28,86.38,10078.0,79.7009,79.8025,79.7009,79.7933,10078.0
2023-05-18 14:25:00,86.39,86.41,86.32,86.35,10071.0,79.8025,79.821,79.7378,79.7655,10071.0
2023-05-18 14:30:00,86.36,86.37,86.24,86.26,12631.0,79.7748,79.784,79.6639,79.6824,12631.0
2023-05-18 14:35:00,86.26,86.33,86.2,86.25,12926.0,79.6824,79.7471,79.627,79.6732,12926.0
2023-05-18 14:40:00,86.26,86.26,86.15,86.17,10016.0,79.6824,79.6824,79.5808,79.5993,10016.0
2023-05-18 14:45:00,86.16,86.28,86.16,86.23,26236.0,79.59,79.7009,79.59,79.6547,26236.0
2023-05-18 14:50:00,86.23,86.23,86.18,86.2,24075.0,79.6547,79.6547,79.6085,79.627,24075.0
2023-05-18 14:55:00,86.2,86.22,86.12,86.12,15838.0,79.627,79.6455,79.5531,79.5531,15838.0
2023-05-18 15:00:00,86.11,86.2,86.1,86.13,50920.0,79.5438,79.627,79.5346,79.5623,50920.0
2023-05-18 15:05:00,86.14,86.18,86.1,86.12,12472.0,79.5716,79.6085,79.5346,79.5531,12472.0
2023-05-18 15:10:00,86.13,86.26,86.11,86.22,14437.0,79.5623,79.6824,79.5438,79.6455,14437.0
2023-05-18 15:15:00,86.23,86.35,86.23,86.34,14160.0,79.6547,79.7655,79.6547,79.7563,14160.0
2023-05-18 15:20:00,86.34,86.35,86.18,86.22,17891.0,79.7563,79.7655,79.6085,79.6455,17891.0
2023-05-18 15:25:00,86.21,86.21,86.15,86.21,14264.0,79.6362,79.6362,79.5808,79.6362,14264.0
2023-05-18 15:30:00,86.23,86.33,86.23,86.32,28583.0,79.6547,79.7471,79.6547,79.7378,28583.0
2023-05-18 15:35:00,86.3,86.35,86.28,86.35,17413.0,79.7194,79.7655,79.7009,79.7655,17413.0
2023-05-18 15:40:00,86.35,86.6,86.35,86.57,25518.0,79.7655,79.9965,79.7655,79.9688,25518.0
2023-05-18 15:45:00,86.59,86.67,86.59,86.67,25480.0,79.9872,80.0611,79.9872,80.0611,25480.0
2023-05-18 15:50:00,86.67,86.7,86.61,86.63,49172.0,80.0611,80.0889,80.0057,80.0242,49172.0
2023-05-18 15:55:00,86.62,86.66,86.51,86.65,114810.0,80.015,80.0519,79.9133,80.0427,114810.0
2023-05-19 09:30:00,86.95,87.19,86.74,86.89,96266.0,80.3198,80.5415,80.1258,80.2644,96266.0
2023-05-19 09:35:00,86.98,87.06,86.92,86.96,6504.0,80.3475,80.4214,80.2921,80.329,6504.0
2023-05-19 09:40:00,86.95,87.07,86.86,87.05,9085.0,80.3198,80.4306,80.2367,80.4122,9085.0
2023-05-19 09:45:00,87.08,87.11,86.89,87.02,10225.0,80.4399,80.4676,80.2644,80.3845,10225.0
2023-05-19 09:50:00,86.99,87.26,86.99,87.14,16101.0,80.3567,80.6062,80.3567,80.4953,16101.0
2023-05-19 09:55:00,87.15,87.23,87.0,87.0,4667.0,80.5045,80.5784,80.366,80.366,4667.0
2023-05-19 10:00:00,87.01,87.23,87.0,87.2,10967.0,80.3752,80.5784,80.366,80.5507,10967.0
2023-05-19 10:05:00,87.19,87.46,87.15,87.36,13850.0,80.5415,80.7909,80.5045,80.6985,13850.0
2023-05-19 10:10:00,87.43,87.46,87.3,87.33,6072.0,80.7632,80.7909,80.6431,80.6708,6072.0
2023-05-19 10:15:00,87.35,87.38,87.22,87.22,4489.0,80.6893,80.717,80.5692,80.5692,4489.0
2023-05-19 10:20:00,87.23,87.29,87.16,87.29,6902.0,80.5784,80.6339,80.5138,80.6339,6902.0
2023-05-19 10:25:00,87.29,87.3,87.16,87.26,5632.0,80.6339,80.6431,80.5138,80.6062,5632.0
2023-05-19 10:30:00,87.2,87.36,87.18,87.32,7492.0,80.5507,80.6985,80.5323,80.6616,7492.0
2023-05-19 10:35:00,87.32,87.4,87.28,87.37,9345.0,80.6616,80.7355,80.6246,80.7078,9345.0
2023-05-19 10:40:00,87.31,87.34,87.23,87.23,6330.0,80.6523,80.6801,80.5784,80.5784,6330.0
2023-05-19 10:45:00,87.25,87.27,87.11,87.14,5220.0,80.5969,80.6154,80.4676,80.4953,5220.0
2023-05-19 10:50:00,87.11,87.19,87.1,87.13,8752.0,80.4676,80.5415,80.4584,80.4861,8752.0
2023-05-19 10:55:00,87.06,87.07,86.84,86.89,12132.0,80.4214,80.4306,80.2182,80.2644,12132.0
2023-05-19 11:00:00,86.88,87.05,86.88,87.0,9987.0,80.2551,80.4122,80.2551,80.366,9987.0
2023-05-19 11:05:00,87.02,87.06,86.86,86.87,8081.0,80.3845,80.4214,80.2367,80.2459,8081.0
2023-05-19 11:10:00,86.87,87.12,86.87,87.07,6658.0,80.2459,80.4768,80.2459,80.4306,6658.0
2023-05-19 11:15:00,87.08,87.1,86.95,86.98,8332.0,80.4399,80.4584,80.3198,80.3475,8332.0
2023-05-19 11:20:00,86.97,87.12,86.88,86.91,8195.0,80.3383,80.4768,80.2551,80.2828,8195.0
2023-05-19 11:25:00,86.9,86.97,86.7,86.7,8318.0,80.2736,80.3383,80.0889,80.0889,8318.0
2023-05-19 11:30:00,86.69,86.79,86.63,86.79,9657.0,80.0796,80.172,80.0242,80.172,9657.0
2023-05-19 11:35:00,86.73,86.74,86.53,86.57,5056.0,80.1166,80.1258,79.9318,79.9688,5056.0
2023-05-19 11:40:00,86.55,86.67,86.55,86.65,7038.0,79.9503,80.0611,79.9503,80.0427,7038.0
2023-05-19 11:45:00,86.64,86.8,86.64,86.76,9870.0,80.0334,80.1812,80.0334,80.1443,9870.0
2023-05-19 11:50:00,86.73,86.77,86.65,86.65,5642.0,80.1166,80.1535,80.0427,80.0427,5642.0
2023-05-19 11:55:00,86.64,86.75,86.56,86.56,11613.0,80.0334,80.135,79.9595,79.9595,11613.0
2023-05-19 12:00:00,86.56,86.62,86.53,86.62,7134.0,79.9595,80.015,79.9318,80.015,7134.0
2023-05-19 12:05:00,86.64,86.69,86.62,86.62,2400.0,80.0334,80.0796,80.015,80.015,2400.0
2023-05-19 12:10:00,86.62,86.66,86.56,86.65,9880.0,80.015,80.0519,79.9595,80.0427,9880.0
2023-05-19 12:15:00,86.66,86.66,86.54,86.54,10090.0,80.0519,80.0519,79.9411,79.9411,10090.0
2023-05-19 12:20:00,86.55,86.6,86.53,86.57,5550.0,79.9503,79.9965,79.9318,79.9688,5550.0
2023-05-19 12:25:00,86.56,86.59,86.52,86.58,9642.0,79.9595,79.9872,79.9226,79.978,9642.0
2023-05-19 12:30:00,86.55,86.59,86.48,86.53,11143.0,79.9503,79.9872,79.8856,79.9318,11143.0
2023-05-19 12:35:00,86.54,86.66,86.54,86.64,7189.0,79.9411,80.0519,79.9411,80.0334,7189.0
2023-05-19 12:40:00,86.62,86.66,86.57,86.58,7278.0,80.015,80.0519,79.9688,79.978,7278.0
2023-05-19 12:45:00,86.58,86.6,86.52,86.56,16096.0,79.978,79.9965,79.9226,79.9595,16096.0
2023-05-19 12:50:00,86.55,86.65,86.54,86.58,13256.0,79.9503,80.0427,79.9411,79.978,13256.0
2023-05-19 12:55:00,86.59,86.62,86.54,86.55,15826.0,79.9872,80.015,79.9411,79.9503,15826.0
2023-05-19 13:00:00,86.55,86.67,86.55,86.61,10798.0,79.9503,80.0611,79.9503,80.0057,10798.0
2023-05-19 13:05:00,86.62,86.62,86.53,86.55,9182.0,80.015,80.015,79.9318,79.9503,9182.0
2023-05-19 13:10:00,86.55,86.57,86.53,86.55,7219.0,79.9503,79.9688,79.9318,79.9503,7219.0
2023-05-19 13:15:00,86.54,86.6,86.52,86.58,10423.0,79.9411,79.9965,79.9226,79.978,10423.0
2023-05-19 13:20:00,86.57,86.58,86.54,86.55,7430.0,79.9688,79.978,79.9411,79.9503,7430.0
2023-05-19 13:25:00,86.54,86.56,86.52,86.53,9681.0,79.9411,79.9595,79.9226,79.9318,9681.0
2023-05-19 13:30:00,86.53,86.56,86.48,86.53,8608.0,79.9318,79.9595,79.8856,79.9318,8608.0
2023-05-19 13:35:00,86.54,86.58,86.51,86.56,10643.0,79.9411,79.978,79.9133,79.9595,10643.0
2023-05-19 13:40:00,86.55,86.56,86.48,86.48,9619.0,79.9503,79.9595,79.8856,79.8856,9619.0
2023-05-19 13:45:00,86.47,86.51,86.44,86.48,12096.0,79.8764,79.9133,79.8487,79.8856,12096.0
2023-05-19 13:50:00,86.48,86.64,86.45,86.63,6207.0,79.8856,80.0334,79.8579,80.0242,6207.0
2023-05-19 13:55:00,86.62,86.62,86.54,86.55,7925.0,80.015,80.015,79.9411,79.9503,7925.0
2023-05-19 14:00:00,86.56,86.56,86.47,86.54,11949.0,79.9595,79.9595,79.8764,79.9411,11949.0
2023-05-19 14:05:00,86.55,86.63,86.54,86.58,5675.0,79.9503,80.0242,79.9411,79.978,5675.0
2023-05-19 14:10:00,86.57,86.57,86.54,86.56,4011.0,79.9688,79.9688,79.9411,79.9595,4011.0
2023-05-19 14:15:00,86.54,86.59,86.46,86.59,12877.0,79.9411,79.9872,79.8672,79.9872,12877.0
2023-05-19 14:20:00,86.6,86.6,86.54,86.55,8310.0,79.9965,79.9965,79.9411,79.9503,8310.0
2023-05-19 14:25:00,86.55,86.57,86.49,86.5,13492.0,79.9503,79.9688,79.8949,79.9041,13492.0
2023-05-19 14:30:00,86.51,86.55,86.46,86.53,4806.0,79.9133,79.9503,79.8672,79.9318,4806.0
2023-05-19 14:35:00,86.51,86.61,86.51,86.58,5040.0,79.9133,80.0057,79.9133,79.978,5040.0
2023-05-19 14:40:00,86.56,86.6,86.53,86.58,5389.0,79.9595,79.9965,79.9318,79.978,5389.0
2023-05-19 14:45:00,86.6,86.61,86.56,86.59,4020.0,79.9965,80.0057,79.9595,79.9872,4020.0
2023-05-19 14:50:00,86.61,86.66,86.58,86.64,5593.0,80.0057,80.0519,79.978,80.0334,5593.0
2023-05-19 14:55:00,86.64,86.68,86.62,86.66,5086.0,80.0334,80.0704,80.015,80.0519,5086.0
2023-05-19 15:00:00,86.64,86.66,86.58,86.61,6398.0,80.0334,80.0519,79.978,80.0057,6398.0
2023-05-19 15:05:00,86.63,86.63,86.55,86.61,6305.0,80.0242,80.0242,79.9503,80.0057,6305.0
2023-05-19 15:10:00,86.6,86.7,86.59,86.64,5489.0,79.9965,80.0889,79.9872,80.0334,5489.0
2023-05-19 15:15:00,86.62,86.62,86.53,86.56,7947.0,80.015,80.015,79.9318,79.9595,7947.0
2023-05-19 15:20:00,86.55,86.58,86.53,86.58,9820.0,79.9503,79.978,79.9318,79.978,9820.0
2023-05-19 15:25:00,86.6,86.61,86.53,86.53,8929.0,79.9965,80.0057,79.9318,79.9318,8929.0
2023-05-19 15:30:00,86.53,86.56,86.47,86.53,18110.0,79.9318,79.9595,79.8764,79.9318,18110.0
2023-05-19 15:35:00,86.55,86.62,86.54,86.58,12890.0,79.9503,80.015,79.9411,79.978,12890.0
2023-05-19 15:40:00,86.56,86.69,86.55,86.68,22440.0,79.9595,80.0796,79.9503,80.0704,22440.0
2023-05-19 15:45:00,86.69,86.69,86.6,86.63,15993.0,80.0796,80.0796,79.9965,80.0242,15993.0
2023-05-19 15:50:00,86.6,86.68,86.52,86.63,43290.0,79.9965,80.0704,79.9226,80.0242,43290.0
2023-05-19 15:55:00,86.65,86.68,86.54,86.57,132804.0,80.0427,80.0704,79.9411,79.9688,132804.0
2023-05-22 09:30:00,87.19,87.33,86.99,87.33,29081.0,80.5415,80.6708,80.3567,80.6708,29081.0
2023-05-22 09:35:00,87.27,87.43,87.27,87.35,11188.0,80.6154,80.7632,80.6154,80.6893,11188.0
2023-05-22 09:40:00,87.35,87.35,86.97,87.11,4529.0,80.6893,80.6893,80.3383,80.4676,4529.0
2023-05-22 09:45:00,87.12,87.12,86.92,86.93,8136.0,80.4768,80.4768,80.2921,80.3013,8136.0
2023-05-22 09:50:00,86.85,86.85,86.63,86.63,5530.0,80.2274,80.2274,80.0242,80.0242,5530.0
2023-05-22 09:55:00,86.67,86.67,86.55,86.57,8499.0,80.0611,80.0611,79.9503,79.9688,8499.0
2023-05-22 10:00:00,86.54,86.57,86.38,86.46,5758.0,79.9411,79.9688,79.7933,79.8672,5758.0
2023-05-22 10:05:00,86.43,86.49,86.33,86.43,10941.0,79.8394,79.8949,79.7471,79.8394,10941.0
2023-05-22 10:10:00,86.42,86.68,86.42,86.64,16747.0,79.8302,80.0704,79.8302,80.0334,16747.0
2023-05-22 10:15:00,86.65,86.74,86.63,86.72,4275.0,80.0427,80.1258,80.0242,80.1073,4275.0
2023-05-22 10:20:00,86.7,86.87,86.7,86.87,4784.0,80.0889,80.2459,80.0889,80.2459,4784.0
2023-05-22 10:25:00,86.86,86.99,86.8,86.99,5633.0,80.2367,80.3567,80.1812,80.3567,5633.0
2023-05-22 10:30:00,86.99,87.04,86.87,86.88,6480.0,80.3567,80.4029,80.2459,80.2551,6480.0
2023-05-22 10:35:00,86.79,86.82,86.61,86.67,7840.0,80.172,80.1997,80.0057,80.0611,7840.0
2023-05-22 10:40:00,86.67,86.69,86.58,86.58,6311.0,80.0611,80.0796,79.978,79.978,6311.0
2023-05-22 10:45:00,86.62,86.67,86.49,86.49,5037.0,80.015,80.0611,79.8949,79.8949,5037.0
2023-05-22 10:50:00,86.47,86.5,86.39,86.45,9154.0,79.8764,79.9041,79.8025,79.8579,9154.0
2023-05-22 10:55:00,86.43,86.43,86.32,86.39,6539.0,79.8394,79.8394,79.7378,79.8025,6539.0
2023-05-22 11:00:00,86.42,86.56,86.4,86.56,4896.0,79.8302,79.9595,79.8117,79.9595,4896.0
2023-05-22 11:05:00,86.57,86.61,86.52,86.53,4899.0,79.9688,80.0057,79.9226,79.9318,4899.0
2023-05-22 11:10:00,86.51,86.59,86.49,86.52,4753.0,79.9133,79.9872,79.8949,79.9226,4753.0
2023-05-22 11:15:00,86.52,86.56,86.47,86.47,5354.0,79.9226,79.9595,79.8764,79.8764,5354.0
2023-05-22 11:20:00,86.48,86.51,86.45,86.48,7407.0,79.8856,79.9133,79.8579,79.8856,7407.0
2023-05-22 11:25:00,86.48,86.48,86.37,86.41,6628.0,79.8856,79.8856,79.784,79.821,6628.0
2023-05-22 11:30:00,86.41,86.56,86.4,86.54,4971.0,79.821,79.9595,79.8117,79.9411,4971.0
2023-05-22 11:35:00,86.54,86.6,86.52,86.59,3915.0,79.9411,79.9965,79.9226,79.9872,3915.0
2023-05-22 11:40:00,86.55,86.55,86.42,86.45,5023.0,79.9503,79.9503,79.8302,79.8579,5023.0
2023-05-22 11:45:00,86.41,86.42,86.37,86.39,4258.0,79.821,79.8302,79.784,79.8025,4258.0
2023-05-22 11:50:00,86.4,86.55,86.37,86.54,5059.0,79.8117,79.9503,79.784,79.9411,5059.0
2023-05-22 11:55:00,86.53,86.59,86.49,86.51,1554.0,79.9318,79.9872,79.8949,79.9133,1554.0
2023-05-22 12:00:00,86.56,86.57,86.49,86.51,3571.0,79.9595,79.9688,79.8949,79.9133,3571.0
2023-05-22 12:05:00,86.49,86.49,86.4,86.42,1811.0,79.8949,79.8949,79.8117,79.8302,1811.0
2023-05-22 12:10:00,86.41,86.46,86.4,86.45,3137.0,79.821,79.8672,79.8117,79.8579,3137.0
2023-05-22 12:15:00,86.43,86.49,86.41,86.45,4261.0,79.8394,79.8949,79.821,79.8579,4261.0
2023-05-22 12:20:00,86.46,86.54,86.45,86.47,3317.0,79.8672,79.9411,79.8579,79.8764,3317.0
2023-05-22 12:25:00,86.46,86.5,86.42,86.46,11498.0,79.8672,79.9041,79.8302,79.8672,11498.0
2023-05-22 12:30:00,86.48,86.61,86.46,86.55,14393.0,79.8856,80.0057,79.8672,79.9503,14393.0
2023-05-22 12:35:00,86.58,86.58,86.44,86.45,2734.0,79.978,79.978,79.8487,79.8579,2734.0
2023-05-22 12:40:00,86.44,86.45,86.39,86.43,2960.0,79.8487,79.8579,79.8025,79.8394,2960.0
2023-05-22 12:45:00,86.43,86.46,86.39,86.4,4288.0,79.8394,79.8672,79.8025,79.8117,4288.0
2023-05-22 12:50:00,86.4,86.45,86.39,86.41,3358.0,79.8117,79.8579,79.8025,79.821,3358.0
2023-05-22 12:55:00,86.42,86.45,86.4,86.45,4979.0,79.8302,79.8579,79.8117,79.8579,4979.0
2023-05-22 13:00:00,86.44,86.5,86.44,86.45,6750.0,79.8487,79.9041,79.8487,79.8579,6750.0
2023-05-22 13:05:00,86.45,86.47,86.4,86.41,4728.0,79.8579,79.8764,79.8117,79.821,4728.0
2023-05-22 13:10:00,86.44,86.44,86.29,86.35,6918.0,79.8487,79.8487,79.7101,79.7655,6918.0
2023-05-22 13:15:00,86.33,86.42,86.29,86.42,5052.0,79.7471,79.8302,79.7101,79.8302,5052.0
2023-05-22 13:20:00,86.41,86.52,86.41,86.51,5162.0,79.821,79.9226,79.821,79.9133,5162.0
2023-05-22 13:25:00,86.51,86.52,86.45,86.47,3608.0,79.9133,79.9226,79.8579,79.8764,3608.0
2023-05-22 13:30:00,86.48,86.49,86.43,86.47,5071.0,79.8856,79.8949,79.8394,79.8764,5071.0
2023-05-22 13:35:00,86.46,86.57,86.43,86.55,5993.0,79.8672,79.9688,79.8394,79.9503,5993.0
2023-05-22 13:40:00,86.54,86.54,86.46,86.52,4631.0,79.9411,79.9411,79.8672,79.9226,4631.0
2023-05-22 13:45:00,86.53,86.56,86.52,86.55,5403.0,79.9318,79.9595,79.9226,79.9503,5403.0
2023-05-22 13:50:00,86.54,86.54,86.43,86.45,4842.0,79.9411,79.9411,79.8394,79.8579,4842.0
2023-05-22 13:55:00,86.44,86.46,86.4,86.44,4765.0,79.8487,79.8672,79.8117,79.8487,4765.0
2023-05-22 14:00:00,86.45,86.49,86.44,86.49,6777.0,79.8579,79.8949,79.8487,79.8949,6777.0
2023-05-22 14:05:00,86.5,86.6,86.49,86.6,9119.0,79.9041,79.9965,79.8949,79.9965,9119.0
2023-05-22 14:10:00,86.61,86.61,86.56,86.59,3566.0,80.0057,80.0057,79.9595,79.9872,3566.0
2023-05-22 14:15:00,86.6,86.64,86.56,86.62,4829.0,79.9965,80.0334,79.9595,80.015,4829.0
2023-05-22 14:20:00,86.62,86.62,86.49,86.49,4219.0,80.015,80.015,79.8949,79.8949,4219.0
2023-05-22 14:25:00,86.49,86.57,86.48,86.54,6264.0,79.8949,79.9688,79.8856,79.9411,6264.0
2023-05-22 14:30:00,86.55,86.55,86.5,86.55,3030.0,79.9503,79.9503,79.9041,79.9503,3030.0
2023-05-22 14:35:00,86.54,86.55,86.51,86.54,5330.0,79.9411,79.9503,79.9133,79.9411,5330.0
2023-05-22 14:40:00,86.55,86.55,86.47,86.53,4378.0,79.9503,79.9503,79.8764,79.9318,4378.0
2023-05-22 14:45:00,86.52,86.54,86.47,86.48,5762.0,79.9226,79.9411,79.8764,79.8856,5762.0
2023-05-22 14:50:00,86.47,86.57,86.45,86.47,3531.0,79.8764,79.9688,79.8579,79.8764,3531.0
2023-05-22 14:55:00,86.45,86.57,86.41,86.55,9502.0,79.8579,79.9688,79.821,79.9503,9502.0
2023-05-22 15:00:00,86.55,86.67,86.55,86.55,17630.0,79.9503,80.0611,79.9503,79.9503,17630.0
2023-05-22 15:05:00,86.52,86.54,86.47,86.48,3281.0,79.9226,79.9411,79.8764,79.8856,3281.0
2023-05-22 15:10:00,86.47,86.48,86.41,86.44,6445.0,79.8764,79.8856,79.821,79.8487,6445.0
2023-05-22 15:15:00,86.42,86.5,86.4,86.49,7259.0,79.8302,79.9041,79.8117,79.8949,7259.0
2023-05-22 15:20:00,86.49,86.5,86.42,86.45,15147.0,79.8949,79.9041,79.8302,79.8579,15147.0
2023-05-22 15:25:00,86.48,86.5,86.41,86.44,8355.0,79.8856,79.9041,79.821,79.8487,8355.0
2023-05-22 15:30:00,86.44,86.55,86.43,86.54,18560.0,79.8487,79.9503,79.8394,79.9411,18560.0
2023-05-22 15:35:00,86.53,86.56,86.5,86.54,15581.0,79.9318,79.9595,79.9041,79.9411,15581.0
2023-05-22 15:40:00,86.53,86.55,86.33,86.37,18089.0,79.9318,79.9503,79.7471,79.784,18089.0
2023-05-22 15:45:00,86.37,86.47,86.35,86.42,13214.0,79.784,79.8764,79.7655,79.8302,13214.0
2023-05-22 15:50:00,86.42,86.47,86.38,86.42,28723.0,79.8302,79.8764,79.7933,79.8302,28723.0
2023-05-22 15:55:00,86.42,86.45,86.33,86.44,102413.0,79.8302,79.8579,79.7471,79.8487,102413.0
2023-05-23 09:30:00,86.13,86.28,85.88,86.27,42611.0,79.5623,79.7009,79.3314,79.6916,42611.0
2023-05-23 09:35:00,86.37,86.72,86.33,86.64,8400.0,79.784,80.1073,79.7471,80.0334,8400.0
2023-05-23 09:40:00,86.59,86.64,86.53,86.54,4681.0,79.9872,80.0334,79.9318,79.9411,4681.0
2023-05-23 09:45:00,86.53,86.74,86.5,86.71,11827.0,79.9318,80.1258,79.9041,80.0981,11827.0
2023-05-23 09:50:00,86.74,86.79,86.67,86.78,5622.0,80.1258,80.172,80.0611,80.1628,5622.0
2023-05-23 09:55:00,86.76,86.76,86.42,86.44,6664.0,80.1443,80.1443,79.8302,79.8487,6664.0
2023-05-23 10:00:00,86.49,86.58,86.42,86.5,5758.0,79.8949,79.978,79.8302,79.9041,5758.0
2023-05-23 10:05:00,86.47,86.58,86.47,86.5,5645.0,79.8764,79.978,79.8764,79.9041,5645.0
2023-05-23 10:10:00,86.52,86.54,86.37,86.39,6625.0,79.9226,79.9411,79.784,79.8025,6625.0
2023-05-23 10:15:00,86.39,86.43,86.29,86.37,5629.0,79.8025,79.8394,79.7101,79.784,5629.0
2023-05-23 10:20:00,86.38,86.38,86.17,86.19,9264.0,79.7933,79.7933,79.5993,79.6177,9264.0
2023-05-23 10:25:00,86.23,86.35,86.23,86.28,8550.0,79.6547,79.7655,79.6547,79.7009,8550.0
2023-05-23 10:30:00,86.32,86.43,86.3,86.36,5988.0,79.7378,79.8394,79.7194,79.7748,5988.0
2023-05-23 10:35:00,86.37,86.45,86.36,86.42,11859.0,79.784,79.8579,79.7748,79.8302,11859.0
2023-05-23 10:40:00,86.4,86.42,86.35,86.4,4864.0,79.8117,79.8302,79.7655,79.8117,4864.0
2023-05-23 10:45:00,86.37,86.48,86.37,86.45,6946.0,79.784,79.8856,79.784,79.8579,6946.0
2023-05-23 10:50:00,86.46,86.46,86.29,86.31,5494.0,79.8672,79.8672,79.7101,79.7286,5494.0
2023-05-23 10:55:00,86.29,86.31,86.18,86.25,7881.0,79.7101,79.7286,79.6085,79.6732,7881.0
2023-05-23 11:00:00,86.22,86.47,86.22,86.44,8046.0,79.6455,79.8764,79.6455,79.8487,8046.0
2023-05-23 11:05:00,86.46,86.49,86.39,86.42,9055.0,79.8672,79.8949,79.8025,79.8302,9055.0
2023-05-23 11:10:00,86.43,86.46,86.35,86.42,7682.0,79.8394,79.8672,79.7655,79.8302,7682.0
2023-05-23 11:15:00,86.4,86.45,86.32,86.33,7653.0,79.8117,79.8579,79.7378,79.7471,7653.0
2023-05-23 11:20:00,86.31,86.4,86.3,86.35,4294.0,79.7286,79.8117,79.7194,79.7655,4294.0
2023-05-23 11:25:00,86.36,86.41,86.35,86.36,4784.0,79.7748,79.821,79.7655,79.7748,4784.0
2023-05-23 11:30:00,86.36,86.39,86.34,86.36,4568.0,79.7748,79.8025,79.7563,79.7748,4568.0
2023-05-23 11:35:00,86.37,86.56,86.36,86.56,6678.0,79.784,79.9595,79.7748,79.9595,6678.0
2023-05-23 11:40:00,86.57,86.65,86.56,86.64,7533.0,79.9688,80.0427,79.9595,80.0334,7533.0
2023-05-23 11:45:00,86.61,86.8,86.61,86.76,22990.0,80.0057,80.1812,80.0057,80.1443,22990.0
2023-05-23 11:50:00,86.76,86.84,86.73,86.73,3706.0,80.1443,80.2182,80.1166,80.1166,3706.0
2023-05-23 11:55:00,86.75,86.75,86.56,86.57,6267.0,80.135,80.135,79.9595,79.9688,6267.0
2023-05-23 12:00:00,86.58,86.63,86.54,86.63,4560.0,79.978,80.0242,79.9411,80.0242,4560.0
2023-05-23 12:05:00,86.61,86.63,86.58,86.6,6924.0,80.0057,80.0242,79.978,79.9965,6924.0
2023-05-23 12:10:00,86.61,86.64,86.57,86.63,3190.0,80.0057,80.0334,79.9688,80.0242,3190.0
2023-05-23 12:15:00,86.63,86.65,86.57,86.61,9320.0,80.0242,80.0427,79.9688,80.0057,9320.0
2023-05-23 12:20:00,86.61,86.61,86.52,86.52,6483.0,80.0057,80.0057,79.9226,79.9226,6483.0
2023-05-23 12:25:00,86.49,86.58,86.48,86.56,6983.0,79.8949,79.978,79.8856,79.9595,6983.0
2023-05-23 12:30:00,86.63,86.66,86.61,86.65,3739.0,80.0242,80.0519,80.0057,80.0427,3739.0
2023-05-23 12:35:00,86.68,86.7,86.53,86.57,4309.0,80.0704,80.0889,79.9318,79.9688,4309.0
2023-05-23 12:40:00,86.59,86.65,86.55,86.62,4591.0,79.9872,80.0427,79.9503,80.015,4591.0
2023-05-23 12:45:00,86.61,86.68,86.61,86.64,2658.0,80.0057,80.0704,80.0057,80.0334,2658.0
2023-05-23 12:50:00,86.65,86.67,86.62,86.67,9205.0,80.0427,80.0611,80.015,80.0611,9205.0
2023-05-23 12:55:00,86.68,86.7,86.64,86.65,6593.0,80.0704,80.0889,80.0334,80.0427,6593.0
2023-05-23 13:00:00,86.66,86.68,86.56,86.57,4261.0,80.0519,80.0704,79.9595,79.9688,4261.0
2023-05-23 13:05:00,86.55,86.69,86.52,86.66,7226.0,79.9503,80.0796,79.9226,80.0519,7226.0
2023-05-23 13:10:00,86.65,86.71,86.64,86.65,3905.0,80.0427,80.0981,80.0334,80.0427,3905.0
2023-05-23 13:15:00,86.63,86.65,86.56,86.57,4492.0,80.0242,80.0427,79.9595,79.9688,4492.0
2023-05-23 13:20:00,86.57,86.57,86.46,86.46,5789.0,79.9688,79.9688,79.8672,79.8672,5789.0
2023-05-23 13:25:00,86.46,86.48,86.26,86.29,7212.0,79.8672,79.8856,79.6824,79.7101,7212.0
2023-05-23 13:30:00,86.27,86.29,86.19,86.23,6418.0,79.6916,79.7101,79.6177,79.6547,6418.0
2023-05-23 13:35:00,86.22,86.39,86.22,86.37,7541.0,79.6455,79.8025,79.6455,79.784,7541.0
2023-05-23 13:40:00,86.41,86.5,86.4,86.5,6414.0,79.821,79.9041,79.8117,79.9041,6414.0
2023-05-23 13:45:00,86.5,86.61,86.48,86.57,8323.0,79.9041,80.0057,79.8856,79.9688,8323.0
2023-05-23 13:50:00,86.56,86.58,86.53,86.53,3764.0,79.9595,79.978,79.9318,79.9318,3764.0
2023-05-23 13:55:00,86.52,86.53,86.3,86.34,10236.0,79.9226,79.9318,79.7194,79.7563,10236.0
2023-05-23 14:00:00,86.34,86.42,86.33,86.42,3431.0,79.7563,79.8302,79.7471,79.8302,3431.0
2023-05-23 14:05:00,86.4,86.49,86.4,86.41,5202.0,79.8117,79.8949,79.8117,79.821,5202.0
2023-05-23 14:10:00,86.39,86.45,86.36,86.39,7239.0,79.8025,79.8579,79.7748,79.8025,7239.0
2023-05-23 14:15:00,86.38,86.47,86.38,86.46,4320.0,79.7933,79.8764,79.7933,79.8672,4320.0
2023-05-23 14:20:00,86.43,86.45,86.17,86.17,12665.0,79.8394,79.8579,79.5993,79.5993,12665.0
2023-05-23 14:25:00,86.15,86.27,86.08,86.27,17409.0,79.5808,79.6916,79.5161,79.6916,17409.0
2023-05-23 14:30:00,86.22,86.31,86.2,86.26,9885.0,79.6455,79.7286,79.627,79.6824,9885.0
2023-05-23 14:35:00,86.23,86.23,86.13,86.16,10337.0,79.6547,79.6547,79.5623,79.59,10337.0
2023-05-23 14:40:00,86.15,86.16,86.04,86.06,5132.0,79.5808,79.59,79.4792,79.4977,5132.0
2023-05-23 14:45:00,86.06,86.09,86.01,86.09,4474.0,79.4977,79.5254,79.4515,79.5254,4474.0
2023-05-23 14:50:00,86.1,86.11,86.07,86.11,6533.0,79.5346,79.5438,79.5069,79.5438,6533.0
2023-05-23 14:55:00,86.12,86.19,86.1,86.17,5869.0,79.5531,79.6177,79.5346,79.5993,5869.0
2023-05-23 15:00:00,86.15,86.15,86.03,86.06,10913.0,79.5808,79.5808,79.4699,79.4977,10913.0
2023-05-23 15:05:00,86.08,86.18,86.06,86.18,7682.0,79.5161,79.6085,79.4977,79.6085,7682.0
2023-05-23 15:10:00,86.19,86.31,86.18,86.29,7414.0,79.6177,79.7286,79.6085,79.7101,7414.0
2023-05-23 15:15:00,86.29,86.29,86.15,86.16,12319.0,79.7101,79.7101,79.5808,79.59,12319.0
2023-05-23 15:20:00,86.18,86.29,86.15,86.25,9091.0,79.6085,79.7101,79.5808,79.6732,9091.0
2023-05-23 15:25:00,86.25,86.27,86.22,86.25,12737.0,79.6732,79.6916,79.6455,79.6732,12737.0
2023-05-23 15:30:00,86.27,86.29,86.22,86.28,10130.0,79.6916,79.7101,79.6455,79.7009,10130.0
2023-05-23 15:35:00,86.25,86.3,86.24,86.29,11797.0,79.6732,79.7194,79.6639,79.7101,11797.0
2023-05-23 15:40:00,86.27,86.28,86.2,86.26,19701.0,79.6916,79.7009,79.627,79.6824,19701.0
2023-05-23 15:45:00,86.26,86.28,86.21,86.22,15856.0,79.6824,79.7009,79.6362,79.6455,15856.0
2023-05-23 15:50:00,86.2,86.2,86.01,86.05,38933.0,79.627,79.627,79.4515,79.4884,38933.0
2023-05-23 15:55:00,86.05,86.07,85.91,86.01,192006.0,79.4884,79.5069,79.3591,79.4515,192006.0
2023-05-24 09:30:00,85.73,86.19,85.71,85.94,69710.0,79.1928,79.6177,79.1743,79.3868,69710.0
2023-05-24 09:35:00,85.89,85.9,85.69,85.78,12121.0,79.3406,79.3499,79.1559,79.239,12121.0
2023-05-24 09:40:00,85.78,85.85,85.73,85.81,5093.0,79.239,79.3037,79.1928,79.2667,5093.0
2023-05-24 09:45:00,85.86,86.06,85.72,85.74,7531.0,79.3129,79.4977,79.1836,79.2021,7531.0
2023-05-24 09:50:00,85.73,85.91,85.71,85.72,8161.0,79.1928,79.3591,79.1743,79.1836,8161.0
2023-05-24 09:55:00,85.71,85.77,85.62,85.73,6892.0,79.1743,79.2298,79.0912,79.1928,6892.0
2023-05-24 10:00:00,85.77,85.92,85.77,85.9,8488.0,79.2298,79.3683,79.2298,79.3499,8488.0
2023-05-24 10:05:00,85.89,86.02,85.84,86.0,6894.0,79.3406,79.4607,79.2944,79.4422,6894.0
2023-05-24 10:10:00,86.0,86.0,85.87,85.89,3702.0,79.4422,79.4422,79.3221,79.3406,3702.0
2023-05-24 10:15:00,85.86,85.86,85.69,85.69,4757.0,79.3129,79.3129,79.1559,79.1559,4757.0
2023-05-24 10:20:00,85.71,85.76,85.65,85.72,6899.0,79.1743,79.2205,79.1189,79.1836,6899.0
2023-05-24 10:25:00,85.72,86.19,85.72,86.19,6785.0,79.1836,79.6177,79.1836,79.6177,6785.0
2023-05-24 10:30:00,86.25,86.4,86.24,86.24,12649.0,79.6732,79.8117,79.6639,79.6639,12649.0
2023-05-24 10:35:00,86.2,86.26,86.1,86.1,4294.0,79.627,79.6824,79.5346,79.5346,4294.0
2023-05-24 10:40:00,86.12,86.23,86.08,86.18,9309.0,79.5531,79.6547,79.5161,79.6085,9309.0
2023-05-24 10:45:00,86.2,86.34,86.17,86.23,14833.0,79.627,79.7563,79.5993,79.6547,14833.0
2023-05-24 10:50:00,86.23,86.24,86.0,86.02,33711.0,79.6547,79.6639,79.4422,79.4607,33711.0
2023-05-24 10:55:00,86.04,86.08,85.9,86.0,5590.0,79.4792,79.5161,79.3499,79.4422,5590.0
2023-05-24 11:00:00,86.05,86.11,86.04,86.04,3285.0,79.4884,79.5438,79.4792,79.4792,3285.0
2023-05-24 11:05:00,86.03,86.03,85.89,85.89,3845.0,79.4699,79.4699,79.3406,79.3406,3845.0
2023-05-24 11:10:00,85.87,85.89,85.76,85.82,5888.0,79.3221,79.3406,79.2205,79.276,5888.0
2023-05-24 11:15:00,85.84,85.95,85.83,85.89,6999.0,79.2944,79.396,79.2852,79.3406,6999.0
2023-05-24 11:20:00,85.86,85.95,85.84,85.91,4738.0,79.3129,79.396,79.2944,79.3591,4738.0
2023-05-24 11:25:00,85.91,85.99,85.79,85.8,8304.0,79.3591,79.433,79.2482,79.2575,8304.0
2023-05-24 11:30:00,85.79,85.84,85.65,85.67,5582.0,79.2482,79.2944,79.1189,79.1374,5582.0
2023-05-24 11:35:00,85.66,85.76,85.65,85.75,7825.0,79.1282,79.2205,79.1189,79.2113,7825.0
2023-05-24 11:40:00,85.76,85.78,85.58,85.63,7678.0,79.2205,79.239,79.0543,79.1004,7678.0
2023-05-24 11:45:00,85.64,85.65,85.52,85.53,9661.0,79.1097,79.1189,78.9988,79.0081,9661.0
2023-05-24 11:50:00,85.56,85.58,85.34,85.36,7667.0,79.0358,79.0543,78.8326,78.851,7667.0
2023-05-24 11:55:00,85.36,85.41,85.34,85.38,4994.0,78.851,78.8972,78.8326,78.8695,4994.0
2023-05-24 12:00:00,85.4,85.48,85.38,85.48,10503.0,78.888,78.9619,78.8695,78.9619,10503.0
2023-05-24 12:05:00,85.49,85.55,85.46,85.51,3537.0,78.9711,79.0265,78.9434,78.9896,3537.0
2023-05-24 12:10:00,85.48,85.53,85.45,85.49,2088.0,78.9619,79.0081,78.9342,78.9711,2088.0
2023-05-24 12:15:00,85.51,85.51,85.44,85.48,6703.0,78.9896,78.9896,78.9249,78.9619,6703.0
2023-05-24 12:20:00,85.53,85.59,85.48,85.58,8852.0,79.0081,79.0635,78.9619,79.0543,8852.0
2023-05-24 12:25:00,85.59,85.63,85.56,85.57,5263.0,79.0635,79.1004,79.0358,79.045,5263.0
2023-05-24 12:30:00,85.59,85.65,85.55,85.63,5856.0,79.0635,79.1189,79.0265,79.1004,5856.0
2023-05-24 12:35:00,85.63,85.67,85.6,85.67,4679.0,79.1004,79.1374,79.0727,79.1374,4679.0
2023-05-24 12:40:00,85.67,85.77,85.65,85.76,2718.0,79.1374,79.2298,79.1189,79.2205,2718.0
2023-05-24 12:45:00,85.78,85.86,85.73,85.74,4349.0,79.239,79.3129,79.1928,79.2021,4349.0
2023-05-24 12:50:00,85.75,85.77,85.68,85.68,16527.0,79.2113,79.2298,79.1466,79.1466,16527.0
2023-05-24 12:55:00,85.69,85.7,85.58,85.6,7184.0,79.1559,79.1651,79.0543,79.0727,7184.0
2023-05-24 13:00:00,85.59,85.59,85.49,85.55,7597.0,79.0635,79.0635,78.9711,79.0265,7597.0
2023-05-24 13:05:00,85.55,85.62,85.54,85.61,4245.0,79.0265,79.0912,79.0173,79.082,4245.0
2023-05-24 13:10:00,85.59,85.6,85.51,85.51,7125.0,79.0635,79.0727,78.9896,78.9896,7125.0
2023-05-24 13:15:00,85.52,85.64,85.51,85.61,10771.0,78.9988,79.1097,78.9896,79.082,10771.0
2023-05-24 13:20:00,85.59,85.62,85.49,85.52,6395.0,79.0635,79.0912,78.9711,78.9988,6395.0
2023-05-24 13:25:00,85.51,85.51,85.43,85.47,3371.0,78.9896,78.9896,78.9157,78.9526,3371.0
2023-05-24 13:30:00,85.48,85.6,85.48,85.59,4434.0,78.9619,79.0727,78.9619,79.0635,4434.0
2023-05-24 13:35:00,85.59,85.61,85.56,85.57,6736.0,79.0635,79.082,79.0358,79.045,6736.0
2023-05-24 13:40:00,85.59,85.61,85.55,85.6,6465.0,79.0635,79.082,79.0265,79.0727,6465.0
2023-05-24 13:45:00,85.61,85.62,85.49,85.51,8221.0,79.082,79.0912,78.9711,78.9896,8221.0
2023-05-24 13:50:00,85.5,85.57,85.48,85.56,3328.0,78.9804,79.045,78.9619,79.0358,3328.0
2023-05-24 13:55:00,85.55,85.56,85.52,85.54,3991.0,79.0265,79.0358,78.9988,79.0173,3991.0
2023-05-24 14:00:00,85.56,85.61,85.48,85.48,5075.0,79.0358,79.082,78.9619,78.9619,5075.0
2023-05-24 14:05:00,85.5,85.56,85.47,85.47,11770.0,78.9804,79.0358,78.9526,78.9526,11770.0
2023-05-24 14:10:00,85.47,85.5,85.39,85.49,7185.0,78.9526,78.9804,78.8787,78.9711,7185.0
2023-05-24 14:15:00,85.5,85.54,85.45,85.47,6610.0,78.9804,79.0173,78.9342,78.9526,6610.0
2023-05-24 14:20:00,85.45,85.46,85.34,85.38,12673.0,78.9342,78.9434,78.8326,78.8695,12673.0
2023-05-24 14:25:00,85.38,85.38,85.29,85.29,5577.0,78.8695,78.8695,78.7864,78.7864,5577.0
2023-05-24 14:30:00,85.29,85.41,85.28,85.41,7102.0,78.7864,78.8972,78.7771,78.8972,7102.0
2023-05-24 14:35:00,85.42,85.58,85.42,85.56,4894.0,78.9065,79.0543,78.9065,79.0358,4894.0
2023-05-24 14:40:00,85.59,85.6,85.53,85.54,7267.0,79.0635,79.0727,79.0081,79.0173,7267.0
2023-05-24 14:45:00,85.54,85.59,85.54,85.58,8661.0,79.0173,79.0635,79.0173,79.0543,8661.0
2023-05-24 14:50:00,85.56,85.61,85.46,85.48,8955.0,79.0358,79.082,78.9434,78.9619,8955.0
2023-05-24 14:55:00,85.45,85.46,85.4,85.42,5310.0,78.9342,78.9434,78.888,78.9065,5310.0
2023-05-24 15:00:00,85.44,85.48,85.33,85.35,7822.0,78.9249,78.9619,78.8233,78.8418,7822.0
2023-05-24 15:05:00,85.36,85.47,85.36,85.41,8433.0,78.851,78.9526,78.851,78.8972,8433.0
2023-05-24 15:10:00,85.4,85.42,85.35,85.4,5707.0,78.888,78.9065,78.8418,78.888,5707.0
2023-05-24 15:15:00,85.41,85.58,85.39,85.56,16082.0,78.8972,79.0543,78.8787,79.0358,16082.0
2023-05-24 15:20:00,85.57,85.63,85.44,85.47,17084.0,79.045,79.1004,78.9249,78.9526,17084.0
2023-05-24 15:25:00,85.47,85.53,85.42,85.44,12477.0,78.9526,79.0081,78.9065,78.9249,12477.0
2023-05-24 15:30:00,85.42,85.62,85.41,85.45,20870.0,78.9065,79.0912,78.8972,78.9342,20870.0
2023-05-24 15:35:00,85.45,85.45,85.34,85.42,12507.0,78.9342,78.9342,78.8326,78.9065,12507.0
2023-05-24 15:40:00,85.43,85.46,85.35,85.37,16821.0,78.9157,78.9434,78.8418,78.8603,16821.0
2023-05-24 15:45:00,85.35,85.36,85.27,85.3,20654.0,78.8418,78.851,78.7679,78.7956,20654.0
2023-05-24 15:50:00,85.29,85.31,85.17,85.26,45506.0,78.7864,78.8048,78.6755,78.7587,45506.0
2023-05-24 15:55:00,85.25,85.27,85.12,85.19,95537.0,78.7494,78.7679,78.6293,78.694,95537.0
2023-05-25 09:30:00,84.37,84.45,83.77,83.93,100681.0,77.9365,78.0104,77.3823,77.5301,100681.0
2023-05-25 09:35:00,83.93,83.93,83.45,83.7,59028.0,77.5301,77.5301,77.0867,77.3176,59028.0
2023-05-25 09:40:00,83.69,83.84,83.63,83.84,20908.0,77.3084,77.4469,77.253,77.4469,20908.0
2023-05-25 09:45:00,83.9,83.99,83.48,83.56,30639.0,77.5024,77.5855,77.1144,77.1883,30639.0
2023-05-25 09:50:00,83.56,83.63,83.41,83.55,14716.0,77.1883,77.253,77.0497,77.1791,14716.0
2023-05-25 09:55:00,83.57,83.71,83.47,83.71,36984.0,77.1975,77.3269,77.1052,77.3269,36984.0
2023-05-25 10:00:00,83.75,83.93,83.67,83.77,45102.0,77.3638,77.5301,77.2899,77.3823,45102.0
2023-05-25 10:05:00,83.75,83.91,83.63,83.73,31632.0,77.3638,77.5116,77.253,77.3453,31632.0
2023-05-25 10:10:00,83.72,83.88,83.72,83.84,16201.0,77.3361,77.4839,77.3361,77.4469,16201.0
2023-05-25 10:15:00,83.82,84.02,83.74,83.87,20307.0,77.4285,77.6132,77.3546,77.4747,20307.0
2023-05-25 10:20:00,83.92,84.03,83.87,83.95,82515.0,77.5208,77.6225,77.4747,77.5486,82515.0
2023-05-25 10:25:00,83.96,83.98,83.76,83.76,40237.0,77.5578,77.5763,77.373,77.373,40237.0
2023-05-25 10:30:00,83.76,83.78,83.67,83.7,19092.0,77.373,77.3915,77.2899,77.3176,19092.0
2023-05-25 10:35:00,83.69,83.73,83.56,83.72,16188.0,77.3084,77.3453,77.1883,77.3361,16188.0
2023-05-25 10:40:00,83.72,83.75,83.65,83.68,32971.0,77.3361,77.3638,77.2714,77.2991,32971.0
2023-05-25 10:45:00,83.68,83.75,83.5,83.53,32125.0,77.2991,77.3638,77.1329,77.1606,32125.0
2023-05-25 10:50:00,83.54,83.59,83.35,83.41,12400.0,77.1698,77.216,76.9943,77.0497,12400.0
2023-05-25 10:55:00,83.39,83.41,83.1,83.29,32629.0,77.0313,77.0497,76.7634,76.9389,32629.0
2023-05-25 11:00:00,83.31,83.34,83.25,83.31,17859.0,76.9574,76.9851,76.9019,76.9574,17859.0
2023-05-25 11:05:00,83.32,83.37,83.18,83.23,13910.0,76.9666,77.0128,76.8373,76.8835,13910.0
2023-05-25 11:10:00,83.25,83.25,83.08,83.09,11345.0,76.9019,76.9019,76.7449,76.7541,11345.0
2023-05-25 11:15:00,83.09,83.11,82.76,82.76,27774.0,76.7541,76.7726,76.4493,76.4493,27774.0
2023-05-25 11:20:00,82.74,82.8,82.65,82.69,48668.0,76.4308,76.4862,76.3477,76.3846,48668.0
2023-05-25 11:25:00,82.71,82.71,82.57,82.67,55747.0,76.4031,76.4031,76.2738,76.3662,55747.0
2023-05-25 11:30:00,82.65,82.76,82.56,82.63,62767.0,76.3477,76.4493,76.2645,76.3292,62767.0
2023-05-25 11:35:00,82.61,82.61,81.86,81.98,187411.0,76.3107,76.3107,75.6179,75.7288,187411.0
2023-05-25 11:40:00,82.01,82.26,81.5,82.17,248106.0,75.7565,75.9874,75.2854,75.9043,248106.0
2023-05-25 11:45:00,82.09,82.39,82.09,82.33,147640.0,75.8304,76.1075,75.8304,76.0521,147640.0
2023-05-25 11:50:00,82.31,82.35,81.94,82.01,41732.0,76.0336,76.0706,75.6918,75.7565,41732.0
2023-05-25 11:55:00,82.02,82.14,81.89,82.09,23662.0,75.7657,75.8766,75.6456,75.8304,23662.0
2023-05-25 12:00:00,82.12,82.36,82.12,82.36,21045.0,75.8581,76.0798,75.8581,76.0798,21045.0
2023-05-25 12:05:00,82.36,82.5,82.3,82.47,13889.0,76.0798,76.2091,76.0244,76.1814,13889.0
2023-05-25 12:10:00,82.46,82.62,82.45,82.54,19416.0,76.1722,76.32,76.1629,76.2461,19416.0
2023-05-25 12:15:00,82.54,82.61,82.42,82.56,20560.0,76.2461,76.3107,76.1352,76.2645,20560.0
2023-05-25 12:20:00,82.59,82.59,82.09,82.17,15820.0,76.2923,76.2923,75.8304,75.9043,15820.0
2023-05-25 12:25:00,82.17,82.21,82.05,82.14,14248.0,75.9043,75.9412,75.7934,75.8766,14248.0
2023-05-25 12:30:00,82.12,82.24,82.04,82.17,25119.0,75.8581,75.9689,75.7842,75.9043,25119.0
2023-05-25 12:35:00,82.19,82.35,82.19,82.31,19965.0,75.9228,76.0706,75.9228,76.0336,19965.0
2023-05-25 12:40:00,82.33,82.33,82.19,82.21,19378.0,76.0521,76.0521,75.9228,75.9412,19378.0
2023-05-25 12:45:00,82.2,82.26,82.18,82.21,14452.0,75.932,75.9874,75.9135,75.9412,14452.0
2023-05-25 12:50:00,82.2,82.21,82.02,82.04,11546.0,75.932,75.9412,75.7657,75.7842,11546.0
2023-05-25 12:55:00,82.04,82.27,82.02,82.14,29069.0,75.7842,75.9967,75.7657,75.8766,29069.0
2023-05-25 13:00:00,82.14,82.35,82.14,82.3,18262.0,75.8766,76.0706,75.8766,76.0244,18262.0
2023-05-25 13:05:00,82.29,82.4,82.24,82.33,12047.0,76.0151,76.1167,75.9689,76.0521,12047.0
2023-05-25 13:10:00,82.34,82.39,82.26,82.38,11379.0,76.0613,76.1075,75.9874,76.0983,11379.0
2023-05-25 13:15:00,82.39,82.58,82.39,82.46,16298.0,76.1075,76.283,76.1075,76.1722,16298.0
2023-05-25 13:20:00,82.45,82.46,82.39,82.45,7548.0,76.1629,76.1722,76.1075,76.1629,7548.0
2023-05-25 13:25:00,82.46,82.58,82.43,82.5,16892.0,76.1722,76.283,76.1445,76.2091,16892.0
2023-05-25 13:30:00,82.53,82.56,82.43,82.47,13446.0,76.2368,76.2645,76.1445,76.1814,13446.0
2023-05-25 13:35:00,82.47,82.57,82.47,82.57,14063.0,76.1814,76.2738,76.1814,76.2738,14063.0
2023-05-25 13:40:00,82.57,82.69,82.57,82.64,9401.0,76.2738,76.3846,76.2738,76.3384,9401.0
2023-05-25 13:45:00,82.66,82.68,82.6,82.63,13514.0,76.3569,76.3754,76.3015,76.3292,13514.0
2023-05-25 13:50:00,82.63,82.66,82.6,82.6,12014.0,76.3292,76.3569,76.3015,76.3015,12014.0
2023-05-25 13:55:00,82.61,82.75,82.61,82.75,23036.0,76.3107,76.4401,76.3107,76.4401,23036.0
2023-05-25 14:00:00,82.76,82.94,82.74,82.84,27993.0,76.4493,76.6156,76.4308,76.5232,27993.0
2023-05-25 14:05:00,82.86,82.86,82.66,82.68,20397.0,76.5417,76.5417,76.3569,76.3754,20397.0
2023-05-25 14:10:00,82.68,82.69,82.58,82.69,11411.0,76.3754,76.3846,76.283,76.3846,11411.0
2023-05-25 14:15:00,82.68,82.79,82.67,82.72,18320.0,76.3754,76.477,76.3662,76.4123,18320.0
2023-05-25 14:20:00,82.72,82.72,82.58,82.59,15853.0,76.4123,76.4123,76.283,76.2923,15853.0
2023-05-25 14:25:00,82.58,82.64,82.54,82.54,18076.0,76.283,76.3384,76.2461,76.2461,18076.0
2023-05-25 14:30:00,82.54,82.54,82.23,82.28,29906.0,76.2461,76.2461,75.9597,76.0059,29906.0
2023-05-25 14:35:00,82.28,82.3,82.09,82.2,33047.0,76.0059,76.0244,75.8304,75.932,33047.0
2023-05-25 14:40:00,82.2,82.33,82.17,82.26,32075.0,75.932,76.0521,75.9043,75.9874,32075.0
2023-05-25 14:45:00,82.24,82.41,82.2,82.3,18764.0,75.9689,76.126,75.932,76.0244,18764.0
2023-05-25 14:50:00,82.3,82.33,82.25,82.27,22609.0,76.0244,76.0521,75.9782,75.9967,22609.0
2023-05-25 14:55:00,82.27,82.27,82.15,82.2,23817.0,75.9967,75.9967,75.8858,75.932,23817.0
2023-05-25 15:00:00,82.21,82.31,82.08,82.2,28905.0,75.9412,76.0336,75.8211,75.932,28905.0
2023-05-25 15:05:00,82.21,82.23,82.13,82.19,24300.0,75.9412,75.9597,75.8673,75.9228,24300.0
2023-05-25 15:10:00,82.19,82.25,82.11,82.11,25073.0,75.9228,75.9782,75.8489,75.8489,25073.0
2023-05-25 15:15:00,82.13,82.25,82.13,82.18,48296.0,75.8673,75.9782,75.8673,75.9135,48296.0
2023-05-25 15:20:00,82.17,82.34,82.15,82.26,47557.0,75.9043,76.0613,75.8858,75.9874,47557.0
2023-05-25 15:25:00,82.26,82.46,82.22,82.45,60119.0,75.9874,76.1722,75.9505,76.1629,60119.0
2023-05-25 15:30:00,82.46,82.52,82.35,82.36,53027.0,76.1722,76.2276,76.0706,76.0798,53027.0
2023-05-25 15:35:00,82.37,82.49,82.32,82.42,35950.0,76.089,76.1999,76.0428,76.1352,35950.0
2023-05-25 15:40:00,82.44,82.53,82.42,82.47,43761.0,76.1537,76.2368,76.1352,76.1814,43761.0
2023-05-25 15:45:00,82.47,82.59,82.45,82.59,63456.0,76.1814,76.2923,76.1629,76.2923,63456.0
2023-05-25 15:50:00,82.58,82.59,82.35,82.49,152445.0,76.283,76.2923,76.0706,76.1999,152445.0
2023-05-25 15:55:00,82.48,82.64,82.36,82.51,331345.0,76.1906,76.3384,76.0798,76.2184,331345.0
2023-05-26 09:30:00,82.3,82.41,81.67,81.86,50473.0,76.0244,76.126,75.4424,75.6179,50473.0
2023-05-26 09:35:00,81.88,81.93,81.32,81.72,39437.0,75.6364,75.6826,75.1191,75.4886,39437.0
2023-05-26 09:40:00,81.76,82.26,81.73,82.0,16911.0,75.5255,75.9874,75.4978,75.7472,16911.0
2023-05-26 09:45:00,82.07,82.18,81.87,81.92,12915.0,75.8119,75.9135,75.6272,75.6733,12915.0
2023-05-26 09:50:00,81.93,81.96,81.48,81.56,20680.0,75.6826,75.7103,75.2669,75.3408,20680.0
2023-05-26 09:55:00,81.59,81.73,81.43,81.55,37624.0,75.3685,75.4978,75.2207,75.3316,37624.0
2023-05-26 10:00:00,81.55,81.7,81.49,81.58,35444.0,75.3316,75.4701,75.2761,75.3593,35444.0
2023-05-26 10:05:00,81.59,81.73,81.44,81.72,71500.0,75.3685,75.4978,75.2299,75.4886,71500.0
2023-05-26 10:10:00,81.71,81.88,81.54,81.59,43554.0,75.4794,75.6364,75.3223,75.3685,43554.0
2023-05-26 10:15:00,81.58,81.66,81.45,81.66,32495.0,75.3593,75.4332,75.2392,75.4332,32495.0
2023-05-26 10:20:00,81.66,81.76,81.63,81.7,48236.0,75.4332,75.5255,75.4055,75.4701,48236.0
2023-05-26 10:25:00,81.7,81.95,81.68,81.84,50390.0,75.4701,75.7011,75.4516,75.5994,50390.0
2023-05-26 10:30:00,81.89,81.95,81.77,81.92,18936.0,75.6456,75.7011,75.5348,75.6733,18936.0
2023-05-26 10:35:00,81.91,81.97,81.82,81.91,21569.0,75.6641,75.7195,75.581,75.6641,21569.0
2023-05-26 10:40:00,81.9,82.08,81.83,81.98,26198.0,75.6549,75.8211,75.5902,75.7288,26198.0
2023-05-26 10:45:00,81.96,82.0,81.77,81.82,29556.0,75.7103,75.7472,75.5348,75.581,29556.0
2023-05-26 10:50:00,81.79,81.86,81.7,81.79,42926.0,75.5533,75.6179,75.4701,75.5533,42926.0
2023-05-26 10:55:00,81.77,81.87,81.74,81.84,18933.0,75.5348,75.6272,75.5071,75.5994,18933.0
2023-05-26 11:00:00,81.88,81.98,81.87,81.91,12547.0,75.6364,75.7288,75.6272,75.6641,12547.0
2023-05-26 11:05:00,81.9,81.99,81.81,81.97,13239.0,75.6549,75.738,75.5717,75.7195,13239.0
2023-05-26 11:10:00,81.96,82.01,81.86,81.93,5684.0,75.7103,75.7565,75.6179,75.6826,5684.0
2023-05-26 11:15:00,81.91,81.92,81.72,81.72,8310.0,75.6641,75.6733,75.4886,75.4886,8310.0
2023-05-26 11:20:00,81.71,81.72,81.59,81.61,32582.0,75.4794,75.4886,75.3685,75.387,32582.0
2023-05-26 11:25:00,81.63,81.74,81.62,81.64,11184.0,75.4055,75.5071,75.3962,75.4147,11184.0
2023-05-26 11:30:00,81.63,81.7,81.59,81.68,9387.0,75.4055,75.4701,75.3685,75.4516,9387.0
2023-05-26 11:35:00,81.73,81.74,81.66,81.67,10346.0,75.4978,75.5071,75.4332,75.4424,10346.0
2023-05-26 11:40:00,81.66,81.79,81.63,81.7,8668.0,75.4332,75.5533,75.4055,75.4701,8668.0
2023-05-26 11:45:00,81.69,81.74,81.63,81.72,16735.0,75.4609,75.5071,75.4055,75.4886,16735.0
2023-05-26 11:50:00,81.7,81.71,81.59,81.61,14996.0,75.4701,75.4794,75.3685,75.387,14996.0
2023-05-26 11:55:00,81.59,81.59,81.49,81.52,8465.0,75.3685,75.3685,75.2761,75.3038,8465.0
2023-05-26 12:00:00,81.52,81.57,81.45,81.53,8594.0,75.3038,75.35,75.2392,75.3131,8594.0
2023-05-26 12:05:00,81.54,81.62,81.51,81.57,9390.0,75.3223,75.3962,75.2946,75.35,9390.0
2023-05-26 12:10:00,81.57,81.59,81.52,81.58,5393.0,75.35,75.3685,75.3038,75.3593,5393.0
2023-05-26 12:15:00,81.61,81.63,81.5,81.6,7923.0,75.387,75.4055,75.2854,75.3777,7923.0
2023-05-26 12:20:00,81.6,81.78,81.6,81.76,17064.0,75.3777,75.544,75.3777,75.5255,17064.0
2023-05-26 12:25:00,81.77,81.95,81.77,81.93,16810.0,75.5348,75.7011,75.5348,75.6826,16810.0
2023-05-26 12:30:00,81.93,82.0,81.91,81.97,11690.0,75.6826,75.7472,75.6641,75.7195,11690.0
2023-05-26 12:35:00,81.99,82.0,81.94,81.97,27777.0,75.738,75.7472,75.6918,75.7195,27777.0
2023-05-26 12:40:00,81.95,82.01,81.93,82.0,14566.0,75.7011,75.7565,75.6826,75.7472,14566.0
2023-05-26 12:45:00,82.01,82.04,81.95,81.95,7060.0,75.7565,75.7842,75.7011,75.7011,7060.0
2023-05-26 12:50:00,81.95,82.06,81.93,81.99,12500.0,75.7011,75.8027,75.6826,75.738,12500.0
2023-05-26 12:55:00,81.98,81.99,81.86,81.86,17126.0,75.7288,75.738,75.6179,75.6179,17126.0
2023-05-26 13:00:00,81.87,81.9,81.82,81.82,4647.0,75.6272,75.6549,75.581,75.581,4647.0
2023-05-26 13:05:00,81.81,81.88,81.77,81.87,6037.0,75.5717,75.6364,75.5348,75.6272,6037.0
2023-05-26 13:10:00,81.86,81.87,81.79,81.8,6915.0,75.6179,75.6272,75.5533,75.5625,6915.0
2023-05-26 13:15:00,81.8,81.82,81.67,81.71,13602.0,75.5625,75.581,75.4424,75.4794,13602.0
2023-05-26 13:20:00,81.72,81.82,81.71,81.8,6684.0,75.4886,75.581,75.4794,75.5625,6684.0
2023-05-26 13:25:00,81.78,81.88,81.77,81.81,13423.0,75.544,75.6364,75.5348,75.5717,13423.0
2023-05-26 13:30:00,81.8,81.86,81.8,81.86,7801.0,75.5625,75.6179,75.5625,75.6179,7801.0
2023-05-26 13:35:00,81.85,81.86,81.69,81.75,13205.0,75.6087,75.6179,75.4609,75.5163,13205.0
2023-05-26 13:40:00,81.75,81.75,81.68,81.72,9809.0,75.5163,75.5163,75.4516,75.4886,9809.0
2023-05-26 13:45:00,81.71,81.73,81.63,81.7,14567.0,75.4794,75.4978,75.4055,75.4701,14567.0
2023-05-26 13:50:00,81.69,81.7,81.68,81.7,7689.0,75.4609,75.4701,75.4516,75.4701,7689.0
2023-05-26 13:55:00,81.7,81.79,81.68,81.78,23993.0,75.4701,75.5533,75.4516,75.544,23993.0
2023-05-26 14:00:00,81.79,81.9,81.73,81.75,18770.0,75.5533,75.6549,75.4978,75.5163,18770.0
2023-05-26 14:05:00,81.75,81.8,81.63,81.65,24898.0,75.5163,75.5625,75.4055,75.4239,24898.0
2023-05-26 14:10:00,81.67,81.73,81.64,81.64,7297.0,75.4424,75.4978,75.4147,75.4147,7297.0
2023-05-26 14:15:00,81.65,81.75,81.63,81.75,8447.0,75.4239,75.5163,75.4055,75.5163,8447.0
2023-05-26 14:20:00,81.76,81.82,81.75,81.75,5616.0,75.5255,75.581,75.5163,75.5163,5616.0
2023-05-26 14:25:00,81.75,82.07,81.74,82.04,30697.0,75.5163,75.8119,75.5071,75.7842,30697.0
2023-05-26 14:30:00,82.04,82.16,82.03,82.16,20751.0,75.7842,75.895,75.775,75.895,20751.0
2023-05-26 14:35:00,82.17,82.37,82.17,82.36,24050.0,75.9043,76.089,75.9043,76.0798,24050.0
2023-05-26 14:40:00,82.36,82.39,82.26,82.28,23737.0,76.0798,76.1075,75.9874,76.0059,23737.0
2023-05-26 14:45:00,82.28,82.31,82.2,82.21,17194.0,76.0059,76.0336,75.932,75.9412,17194.0
2023-05-26 14:50:00,82.21,82.21,82.02,82.03,17246.0,75.9412,75.9412,75.7657,75.775,17246.0
2023-05-26 14:55:00,82.05,82.07,81.99,82.04,16834.0,75.7934,75.8119,75.738,75.7842,16834.0
2023-05-26 15:00:00,82.04,82.32,82.04,82.32,19121.0,75.7842,76.0428,75.7842,76.0428,19121.0
2023-05-26 15:05:00,82.31,82.32,82.23,82.26,10829.0,76.0336,76.0428,75.9597,75.9874,10829.0
2023-05-26 15:10:00,82.27,82.33,82.21,82.29,31568.0,75.9967,76.0521,75.9412,76.0151,31568.0
2023-05-26 15:15:00,82.3,82.34,82.26,82.33,18251.0,76.0244,76.0613,75.9874,76.0521,18251.0
2023-05-26 15:20:00,82.32,82.4,82.3,82.33,14281.0,76.0428,76.1167,76.0244,76.0521,14281.0
2023-05-26 15:25:00,82.34,82.41,82.31,82.36,18078.0,76.0613,76.126,76.0336,76.0798,18078.0
2023-05-26 15:30:00,82.35,82.44,82.34,82.44,18371.0,76.0706,76.1537,76.0613,76.1537,18371.0
2023-05-26 15:35:00,82.45,82.52,82.42,82.45,30865.0,76.1629,76.2276,76.1352,76.1629,30865.0
2023-05-26 15:40:00,82.44,82.49,82.39,82.41,38039.0,76.1537,76.1999,76.1075,76.126,38039.0
2023-05-26 15:45:00,82.41,82.49,82.38,82.39,33592.0,76.126,76.1999,76.0983,76.1075,33592.0
2023-05-26 15:50:00,82.39,82.39,82.24,82.32,82138.0,76.1075,76.1075,75.9689,76.0428,82138.0
2023-05-26 15:55:00,82.31,82.32,82.18,82.27,195041.0,76.0336,76.0428,75.9135,75.9967,195041.0
2023-05-30 09:30:00,82.18,82.51,82.06,82.14,51430.0,75.9135,76.2184,75.8027,75.8766,51430.0
2023-05-30 09:35:00,82.14,82.15,81.55,81.58,26585.0,75.8766,75.8858,75.3316,75.3593,26585.0
2023-05-30 09:40:00,81.54,81.84,81.53,81.81,21692.0,75.3223,75.5994,75.3131,75.5717,21692.0
2023-05-30 09:45:00,81.82,81.85,81.57,81.63,20596.0,75.581,75.6087,75.35,75.4055,20596.0
2023-05-30 09:50:00,81.66,81.88,81.64,81.74,22115.0,75.4332,75.6364,75.4147,75.5071,22115.0
2023-05-30 09:55:00,81.74,81.85,81.58,81.63,42819.0,75.5071,75.6087,75.3593,75.4055,42819.0
2023-05-30 10:00:00,81.71,81.86,81.58,81.77,37286.0,75.4794,75.6179,75.3593,75.5348,37286.0
2023-05-30 10:05:00,81.77,81.95,81.74,81.92,54402.0,75.5348,75.7011,75.5071,75.6733,54402.0
2023-05-30 10:10:00,81.93,82.03,81.71,81.81,28272.0,75.6826,75.775,75.4794,75.5717,28272.0
2023-05-30 10:15:00,81.84,81.94,81.78,81.83,50522.0,75.5994,75.6918,75.544,75.5902,50522.0
2023-05-30 10:20:00,81.81,81.89,81.76,81.84,27015.0,75.5717,75.6456,75.5255,75.5994,27015.0
2023-05-30 10:25:00,81.84,81.92,81.7,81.78,30175.0,75.5994,75.6733,75.4701,75.544,30175.0
2023-05-30 10:30:00,81.81,81.91,81.7,81.7,30836.0,75.5717,75.6641,75.4701,75.4701,30836.0
2023-05-30 10:35:00,81.66,81.66,81.49,81.53,22589.0,75.4332,75.4332,75.2761,75.3131,22589.0
2023-05-30 10:40:00,81.53,81.76,81.53,81.61,14074.0,75.3131,75.5255,75.3131,75.387,14074.0
2023-05-30 10:45:00,81.61,81.63,81.32,81.34,23644.0,75.387,75.4055,75.1191,75.1376,23644.0
2023-05-30 10:50:00,81.32,81.54,81.32,81.5,32622.0,75.1191,75.3223,75.1191,75.2854,32622.0
2023-05-30 10:55:00,81.5,81.66,81.45,81.53,25563.0,75.2854,75.4332,75.2392,75.3131,25563.0
2023-05-30 11:00:00,81.55,81.57,81.47,81.54,18581.0,75.3316,75.35,75.2577,75.3223,18581.0
2023-05-30 11:05:00,81.54,81.54,81.33,81.39,16927.0,75.3223,75.3223,75.1283,75.1838,16927.0
2023-05-30 11:10:00,81.39,81.52,81.38,81.48,19834.0,75.1838,75.3038,75.1745,75.2669,19834.0
2023-05-30 11:15:00,81.47,81.51,81.37,81.46,16867.0,75.2577,75.2946,75.1653,75.2484,16867.0
2023-05-30 11:20:00,81.47,81.51,81.34,81.51,19205.0,75.2577,75.2946,75.1376,75.2946,19205.0
2023-05-30 11:25:00,81.54,81.61,81.51,81.57,13377.0,75.3223,75.387,75.2946,75.35,13377.0
2023-05-30 11:30:00,81.55,81.56,81.45,81.47,15652.0,75.3316,75.3408,75.2392,75.2577,15652.0
2023-05-30 11:35:00,81.48,81.55,81.45,81.54,16854.0,75.2669,75.3316,75.2392,75.3223,16854.0
2023-05-30 11:40:00,81.52,81.56,81.49,81.52,16942.0,75.3038,75.3408,75.2761,75.3038,16942.0
2023-05-30 11:45:00,81.51,81.57,81.49,81.55,12444.0,75.2946,75.35,75.2761,75.3316,12444.0
2023-05-30 11:50:00,81.56,81.56,81.43,81.45,20771.0,75.3408,75.3408,75.2207,75.2392,20771.0
2023-05-30 11:55:00,81.46,81.52,81.46,81.52,9891.0,75.2484,75.3038,75.2484,75.3038,9891.0
2023-05-30 12:00:00,81.52,81.54,81.43,81.46,11899.0,75.3038,75.3223,75.2207,75.2484,11899.0
2023-05-30 12:05:00,81.46,81.57,81.45,81.57,12431.0,75.2484,75.35,75.2392,75.35,12431.0
2023-05-30 12:10:00,81.58,81.62,81.56,81.58,11285.0,75.3593,75.3962,75.3408,75.3593,11285.0
2023-05-30 12:15:00,81.57,81.66,81.55,81.63,15758.0,75.35,75.4332,75.3316,75.4055,15758.0
2023-05-30 12:20:00,81.62,81.64,81.48,81.57,13717.0,75.3962,75.4147,75.2669,75.35,13717.0
2023-05-30 12:25:00,81.58,81.59,81.44,81.52,14859.0,75.3593,75.3685,75.2299,75.3038,14859.0
2023-05-30 12:30:00,81.54,81.6,81.51,81.58,20410.0,75.3223,75.3777,75.2946,75.3593,20410.0
2023-05-30 12:35:00,81.59,81.72,81.58,81.6,23515.0,75.3685,75.4886,75.3593,75.3777,23515.0
2023-05-30 12:40:00,81.59,81.59,81.48,81.5,16654.0,75.3685,75.3685,75.2669,75.2854,16654.0
2023-05-30 12:45:00,81.5,81.5,81.41,81.44,13854.0,75.2854,75.2854,75.2022,75.2299,13854.0
2023-05-30 12:50:00,81.45,81.6,81.42,81.6,9807.0,75.2392,75.3777,75.2115,75.3777,9807.0
2023-05-30 12:55:00,81.61,81.69,81.6,81.69,18428.0,75.387,75.4609,75.3777,75.4609,18428.0
2023-05-30 13:00:00,81.68,81.7,81.58,81.64,31408.0,75.4516,75.4701,75.3593,75.4147,31408.0
2023-05-30 13:05:00,81.61,81.7,81.56,81.59,21391.0,75.387,75.4701,75.3408,75.3685,21391.0
2023-05-30 13:10:00,81.6,81.67,81.58,81.67,12455.0,75.3777,75.4424,75.3593,75.4424,12455.0
2023-05-30 13:15:00,81.66,81.71,81.6,81.61,23207.0,75.4332,75.4794,75.3777,75.387,23207.0
2023-05-30 13:20:00,81.6,81.7,81.6,81.67,31749.0,75.3777,75.4701,75.3777,75.4424,31749.0
2023-05-30 13:25:00,81.67,81.68,81.55,81.55,14018.0,75.4424,75.4516,75.3316,75.3316,14018.0
2023-05-30 13:30:00,81.55,81.62,81.46,81.6,15173.0,75.3316,75.3962,75.2484,75.3777,15173.0
2023-05-30 13:35:00,81.59,81.59,81.52,81.55,15777.0,75.3685,75.3685,75.3038,75.3316,15777.0
2023-05-30 13:40:00,81.55,81.57,81.54,81.56,28710.0,75.3316,75.35,75.3223,75.3408,28710.0
2023-05-30 13:45:00,81.55,81.57,81.5,81.55,22528.0,75.3316,75.35,75.2854,75.3316,22528.0
2023-05-30 13:50:00,81.55,81.66,81.53,81.66,20590.0,75.3316,75.4332,75.3131,75.4332,20590.0
2023-05-30 13:55:00,81.64,81.76,81.6,81.65,22198.0,75.4147,75.5255,75.3777,75.4239,22198.0
2023-05-30 14:00:00,81.67,81.77,81.66,81.75,8610.0,75.4424,75.5348,75.4332,75.5163,8610.0
2023-05-30 14:05:00,81.76,81.84,81.72,81.73,17377.0,75.5255,75.5994,75.4886,75.4978,17377.0
2023-05-30 14:10:00,81.72,81.82,81.7,81.82,11569.0,75.4886,75.581,75.4701,75.581,11569.0
2023-05-30 14:15:00,81.84,81.92,81.82,81.91,42450.0,75.5994,75.6733,75.581,75.6641,42450.0
2023-05-30 14:20:00,81.91,82.0,81.89,81.89,18665.0,75.6641,75.7472,75.6456,75.6456,18665.0
2023-05-30 14:25:00,81.89,81.92,81.86,81.88,25894.0,75.6456,75.6733,75.6179,75.6364,25894.0
2023-05-30 14:30:00,81.88,82.05,81.88,82.05,10527.0,75.6364,75.7934,75.6364,75.7934,10527.0
2023-05-30 14:35:00,82.05,82.09,81.99,82.02,12372.0,75.7934,75.8304,75.738,75.7657,12372.0
2023-05-30 14:40:00,82.02,82.04,81.95,82.03,13429.0,75.7657,75.7842,75.7011,75.775,13429.0
2023-05-30 14:45:00,82.04,82.05,81.88,81.88,17659.0,75.7842,75.7934,75.6364,75.6364,17659.0
2023-05-30 14:50:00,81.87,81.87,81.69,81.76,12859.0,75.6272,75.6272,75.4609,75.5255,12859.0
2023-05-30 14:55:00,81.77,81.9,81.77,81.83,19395.0,75.5348,75.6549,75.5348,75.5902,19395.0
2023-05-30 15:00:00,81.81,81.87,81.75,81.82,13157.0,75.5717,75.6272,75.5163,75.581,13157.0
2023-05-30 15:05:00,81.81,81.89,81.73,81.87,21428.0,75.5717,75.6456,75.4978,75.6272,21428.0
2023-05-30 15:10:00,81.87,81.9,81.76,81.77,17690.0,75.6272,75.6549,75.5255,75.5348,17690.0
2023-05-30 15:15:00,81.77,81.78,81.68,81.75,15471.0,75.5348,75.544,75.4516,75.5163,15471.0
2023-05-30 15:20:00,81.76,81.77,81.68,81.7,25791.0,75.5255,75.5348,75.4516,75.4701,25791.0
2023-05-30 15:25:00,81.71,81.73,81.69,81.72,14565.0,75.4794,75.4978,75.4609,75.4886,14565.0
2023-05-30 15:30:00,81.72,81.78,81.69,81.73,26297.0,75.4886,75.544,75.4609,75.4978,26297.0
2023-05-30 15:35:00,81.73,81.74,81.67,81.68,23162.0,75.4978,75.5071,75.4424,75.4516,23162.0
2023-05-30 15:40:00,81.67,81.69,81.63,81.66,30926.0,75.4424,75.4609,75.4055,75.4332,30926.0
2023-05-30 15:45:00,81.66,81.71,81.64,81.71,43007.0,75.4332,75.4794,75.4147,75.4794,43007.0
2023-05-30 15:50:00,81.71,81.76,81.61,81.74,89615.0,75.4794,75.5255,75.387,75.5071,89615.0
2023-05-30 15:55:00,81.74,81.82,81.62,81.8,207628.0,75.5071,75.581,75.3962,75.5625,207628.0
2023-05-31 09:30:00,81.91,82.29,81.91,81.96,31079.0,75.6641,76.0151,75.6641,75.7103,31079.0
2023-05-31 09:35:00,82.0,82.05,81.9,81.9,7486.0,75.7472,75.7934,75.6549,75.6549,7486.0
2023-05-31 09:40:00,81.91,82.1,81.79,82.01,12149.0,75.6641,75.8396,75.5533,75.7565,12149.0
2023-05-31 09:45:00,82.04,82.19,81.77,82.16,12761.0,75.7842,75.9228,75.5348,75.895,12761.0
2023-05-31 09:50:00,82.14,82.19,82.0,82.06,5016.0,75.8766,75.9228,75.7472,75.8027,5016.0
2023-05-31 09:55:00,82.04,82.06,81.97,82.0,10989.0,75.7842,75.8027,75.7195,75.7472,10989.0
2023-05-31 10:00:00,82.03,82.04,81.82,81.89,8264.0,75.775,75.7842,75.581,75.6456,8264.0
2023-05-31 10:05:00,81.88,82.07,81.86,82.0,12878.0,75.6364,75.8119,75.6179,75.7472,12878.0
2023-05-31 10:10:00,81.99,82.01,81.86,81.95,5749.0,75.738,75.7565,75.6179,75.7011,5749.0
2023-05-31 10:15:00,81.94,82.22,81.94,82.2,9987.0,75.6918,75.9505,75.6918,75.932,9987.0
2023-05-31 10:20:00,82.22,82.25,82.11,82.11,8541.0,75.9505,75.9782,75.8489,75.8489,8541.0
2023-05-31 10:25:00,82.1,82.28,82.09,82.24,8492.0,75.8396,76.0059,75.8304,75.9689,8492.0
2023-05-31 10:30:00,82.26,82.29,82.14,82.16,12370.0,75.9874,76.0151,75.8766,75.895,12370.0
2023-05-31 10:35:00,82.2,82.25,82.09,82.11,11718.0,75.932,75.9782,75.8304,75.8489,11718.0
2023-05-31 10:40:00,82.13,82.13,81.97,82.05,7313.0,75.8673,75.8673,75.7195,75.7934,7313.0
2023-05-31 10:45:00,82.07,82.09,81.86,81.86,15310.0,75.8119,75.8304,75.6179,75.6179,15310.0
2023-05-31 10:50:00,81.84,81.84,81.53,81.58,17595.0,75.5994,75.5994,75.3131,75.3593,17595.0
2023-05-31 10:55:00,81.57,81.85,81.57,81.84,14312.0,75.35,75.6087,75.35,75.5994,14312.0
2023-05-31 11:00:00,81.84,81.93,81.78,81.92,15560.0,75.5994,75.6826,75.544,75.6733,15560.0
2023-05-31 11:05:00,81.92,82.0,81.88,81.95,8227.0,75.6733,75.7472,75.6364,75.7011,8227.0
2023-05-31 11:10:00,81.94,81.97,81.89,81.97,10365.0,75.6918,75.7195,75.6456,75.7195,10365.0
2023-05-31 11:15:00,81.97,82.03,81.93,82.03,8068.0,75.7195,75.775,75.6826,75.775,8068.0
2023-05-31 11:20:00,82.03,82.13,82.03,82.13,12619.0,75.775,75.8673,75.775,75.8673,12619.0
2023-05-31 11:25:00,82.15,82.3,82.15,82.26,12660.0,75.8858,76.0244,75.8858,75.9874,12660.0
2023-05-31 11:30:00,82.28,82.42,82.25,82.31,9705.0,76.0059,76.1352,75.9782,76.0336,9705.0
2023-05-31 11:35:00,82.32,82.4,82.3,82.33,11461.0,76.0428,76.1167,76.0244,76.0521,11461.0
2023-05-31 11:40:00,82.31,82.43,82.31,82.37,8816.0,76.0336,76.1445,76.0336,76.089,8816.0
2023-05-31 11:45:00,82.36,82.38,82.22,82.22,7940.0,76.0798,76.0983,75.9505,75.9505,7940.0
2023-05-31 11:50:00,82.22,82.36,82.22,82.36,6536.0,75.9505,76.0798,75.9505,76.0798,6536.0
2023-05-31 11:55:00,82.37,82.4,82.32,82.36,7027.0,76.089,76.1167,76.0428,76.0798,7027.0
2023-05-31 12:00:00,82.38,82.5,82.37,82.49,8733.0,76.0983,76.2091,76.089,76.1999,8733.0
2023-05-31 12:05:00,82.48,82.57,82.44,82.52,7651.0,76.1906,76.2738,76.1537,76.2276,7651.0
2023-05-31 12:10:00,82.52,82.56,82.45,82.51,8191.0,76.2276,76.2645,76.1629,76.2184,8191.0
2023-05-31 12:15:00,82.57,82.63,82.56,82.62,8497.0,76.2738,76.3292,76.2645,76.32,8497.0
2023-05-31 12:20:00,82.62,82.78,82.57,82.75,19215.0,76.32,76.4678,76.2738,76.4401,19215.0
2023-05-31 12:25:00,82.75,82.79,82.67,82.7,10930.0,76.4401,76.477,76.3662,76.3939,10930.0
2023-05-31 12:30:00,82.73,82.75,82.69,82.72,8949.0,76.4216,76.4401,76.3846,76.4123,8949.0
2023-05-31 12:35:00,82.72,82.78,82.7,82.77,7900.0,76.4123,76.4678,76.3939,76.4585,7900.0
2023-05-31 12:40:00,82.77,82.92,82.74,82.87,17823.0,76.4585,76.5971,76.4308,76.5509,17823.0
2023-05-31 12:45:00,82.82,82.94,82.8,82.89,11507.0,76.5047,76.6156,76.4862,76.5694,11507.0
2023-05-31 12:50:00,82.88,82.88,82.7,82.7,9115.0,76.5601,76.5601,76.3939,76.3939,9115.0
2023-05-31 12:55:00,82.68,82.83,82.68,82.8,6658.0,76.3754,76.514,76.3754,76.4862,6658.0
2023-05-31 13:00:00,82.82,82.87,82.81,82.85,6533.0,76.5047,76.5509,76.4955,76.5324,6533.0
2023-05-31 13:05:00,82.83,82.87,82.79,82.84,8492.0,76.514,76.5509,76.477,76.5232,8492.0
2023-05-31 13:10:00,82.83,82.84,82.75,82.75,5879.0,76.514,76.5232,76.4401,76.4401,5879.0
2023-05-31 13:15:00,82.75,82.86,82.75,82.82,14293.0,76.4401,76.5417,76.4401,76.5047,14293.0
2023-05-31 13:20:00,82.81,82.87,82.79,82.8,14849.0,76.4955,76.5509,76.477,76.4862,14849.0
2023-05-31 13:25:00,82.8,82.85,82.77,82.84,15456.0,76.4862,76.5324,76.4585,76.5232,15456.0
2023-05-31 13:30:00,82.84,82.92,82.83,82.84,10399.0,76.5232,76.5971,76.514,76.5232,10399.0
2023-05-31 13:35:00,82.84,82.87,82.7,82.86,17445.0,76.5232,76.5509,76.3939,76.5417,17445.0
2023-05-31 13:40:00,82.85,82.97,82.85,82.97,9865.0,76.5324,76.6433,76.5324,76.6433,9865.0
2023-05-31 13:45:00,82.98,83.03,82.9,82.92,11425.0,76.6525,76.6987,76.5786,76.5971,11425.0
2023-05-31 13:50:00,82.92,83.08,82.92,83.03,7721.0,76.5971,76.7449,76.5971,76.6987,7721.0
2023-05-31 13:55:00,83.04,83.1,83.03,83.08,14625.0,76.7079,76.7634,76.6987,76.7449,14625.0
2023-05-31 14:00:00,83.08,83.12,83.04,83.05,10099.0,76.7449,76.7818,76.7079,76.7172,10099.0
2023-05-31 14:05:00,83.06,83.08,83.02,83.02,12563.0,76.7264,76.7449,76.6895,76.6895,12563.0
2023-05-31 14:10:00,83.04,83.15,83.04,83.15,9348.0,76.7079,76.8096,76.7079,76.8096,9348.0
2023-05-31 14:15:00,83.16,83.25,83.11,83.23,13760.0,76.8188,76.9019,76.7726,76.8835,13760.0
2023-05-31 14:20:00,83.27,83.3,83.23,83.28,13807.0,76.9204,76.9481,76.8835,76.9296,13807.0
2023-05-31 14:25:00,83.29,83.41,83.27,83.36,18097.0,76.9389,77.0497,76.9204,77.0035,18097.0
2023-05-31 14:30:00,83.38,83.39,83.27,83.3,18900.0,77.022,77.0313,76.9204,76.9481,18900.0
2023-05-31 14:35:00,83.3,83.37,83.28,83.34,15815.0,76.9481,77.0128,76.9296,76.9851,15815.0
2023-05-31 14:40:00,83.33,83.34,83.17,83.2,16001.0,76.9758,76.9851,76.828,76.8557,16001.0
2023-05-31 14:45:00,83.2,83.25,83.13,83.24,10268.0,76.8557,76.9019,76.7911,76.8927,10268.0
2023-05-31 14:50:00,83.27,83.31,83.19,83.29,19954.0,76.9204,76.9574,76.8465,76.9389,19954.0
2023-05-31 14:55:00,83.28,83.31,83.2,83.28,13681.0,76.9296,76.9574,76.8557,76.9296,13681.0
2023-05-31 15:00:00,83.29,83.4,83.29,83.4,12858.0,76.9389,77.0405,76.9389,77.0405,12858.0
2023-05-31 15:05:00,83.38,83.42,83.33,83.42,24153.0,77.022,77.059,76.9758,77.059,24153.0
2023-05-31 15:10:00,83.42,83.5,83.34,83.34,19202.0,77.059,77.1329,76.9851,76.9851,19202.0
2023-05-31 15:15:00,83.33,83.36,83.17,83.2,23384.0,76.9758,77.0035,76.828,76.8557,23384.0
2023-05-31 15:20:00,83.15,83.21,83.12,83.19,17585.0,76.8096,76.865,76.7818,76.8465,17585.0
2023-05-31 15:25:00,83.18,83.23,83.15,83.17,24472.0,76.8373,76.8835,76.8096,76.828,24472.0
2023-05-31 15:30:00,83.16,83.25,83.11,83.21,22428.0,76.8188,76.9019,76.7726,76.865,22428.0
2023-05-31 15:35:00,83.19,83.25,83.14,83.17,26975.0,76.8465,76.9019,76.8003,76.828,26975.0
2023-05-31 15:40:00,83.17,83.3,83.12,83.29,26039.0,76.828,76.9481,76.7818,76.9389,26039.0
2023-05-31 15:45:00,83.27,83.32,83.07,83.12,30567.0,76.9204,76.9666,76.7357,76.7818,30567.0
2023-05-31 15:50:00,83.11,83.29,83.02,83.07,102738.0,76.7726,76.9389,76.6895,76.7357,102738.0
2023-05-31 15:55:00,83.07,83.15,83.03,83.12,198024.0,76.7357,76.8096,76.6987,76.7818,198024.0
2023-06-01 09:30:00,83.34,83.4,82.79,82.97,42382.0,76.9851,77.0405,76.477,76.6433,42382.0
2023-06-01 09:35:00,83.0,83.01,82.29,82.43,12029.0,76.671,76.6802,76.0151,76.1445,12029.0
2023-06-01 09:40:00,82.3,82.39,82.12,82.34,15135.0,76.0244,76.1075,75.8581,76.0613,15135.0
2023-06-01 09:45:00,82.35,82.41,81.98,81.98,7122.0,76.0706,76.126,75.7288,75.7288,7122.0
2023-06-01 09:50:00,81.97,82.07,81.76,81.77,13540.0,75.7195,75.8119,75.5255,75.5348,13540.0
2023-06-01 09:55:00,81.79,81.8,81.56,81.64,12726.0,75.5533,75.5625,75.3408,75.4147,12726.0
2023-06-01 10:00:00,81.66,81.72,81.46,81.7,42064.0,75.4332,75.4886,75.2484,75.4701,42064.0
2023-06-01 10:05:00,81.73,81.82,81.58,81.81,16922.0,75.4978,75.581,75.3593,75.5717,16922.0
2023-06-01 10:10:00,81.82,81.88,81.69,81.8,34322.0,75.581,75.6364,75.4609,75.5625,34322.0
2023-06-01 10:15:00,81.8,82.06,81.72,81.96,26255.0,75.5625,75.8027,75.4886,75.7103,26255.0
2023-06-01 10:20:00,81.95,82.1,81.91,81.92,15030.0,75.7011,75.8396,75.6641,75.6733,15030.0
2023-06-01 10:25:00,81.9,81.92,81.74,81.8,21242.0,75.6549,75.6733,75.5071,75.5625,21242.0
2023-06-01 10:30:00,81.81,81.94,81.74,81.78,13673.0,75.5717,75.6918,75.5071,75.544,13673.0
2023-06-01 10:35:00,81.8,81.88,81.64,81.65,13135.0,75.5625,75.6364,75.4147,75.4239,13135.0
2023-06-01 10:40:00,81.66,82.09,81.66,82.08,19934.0,75.4332,75.8304,75.4332,75.8211,19934.0
2023-06-01 10:45:00,82.08,82.16,81.82,81.84,38296.0,75.8211,75.895,75.581,75.5994,38296.0
2023-06-01 10:50:00,81.85,82.13,81.82,82.11,12752.0,75.6087,75.8673,75.581,75.8489,12752.0
2023-06-01 10:55:00,82.12,82.18,82.07,82.13,9553.0,75.8581,75.9135,75.8119,75.8673,9553.0
2023-06-01 11:00:00,82.16,82.28,82.15,82.16,10337.0,75.895,76.0059,75.8858,75.895,10337.0
2023-06-01 11:05:00,82.14,82.14,81.97,81.97,4894.0,75.8766,75.8766,75.7195,75.7195,4894.0
2023-06-01 11:10:00,81.93,82.01,81.88,81.94,11746.0,75.6826,75.7565,75.6364,75.6918,11746.0
2023-06-01 11:15:00,81.93,82.01,81.87,81.99,8983.0,75.6826,75.7565,75.6272,75.738,8983.0
2023-06-01 11:20:00,81.99,82.05,81.96,82.05,8924.0,75.738,75.7934,75.7103,75.7934,8924.0
2023-06-01 11:25:00,82.06,82.11,81.97,82.06,12145.0,75.8027,75.8489,75.7195,75.8027,12145.0
2023-06-01 11:30:00,82.06,82.16,82.04,82.1,21501.0,75.8027,75.895,75.7842,75.8396,21501.0
2023-06-01 11:35:00,82.06,82.13,82.0,82.0,27782.0,75.8027,75.8673,75.7472,75.7472,27782.0
2023-06-01 11:40:00,81.99,82.24,81.98,82.24,14780.0,75.738,75.9689,75.7288,75.9689,14780.0
2023-06-01 11:45:00,82.24,82.31,82.19,82.25,16246.0,75.9689,76.0336,75.9228,75.9782,16246.0
2023-06-01 11:50:00,82.22,82.22,82.06,82.08,8424.0,75.9505,75.9505,75.8027,75.8211,8424.0
2023-06-01 11:55:00,82.06,82.1,82.0,82.03,5157.0,75.8027,75.8396,75.7472,75.775,5157.0
2023-06-01 12:00:00,82.01,82.11,82.0,82.0,13946.0,75.7565,75.8489,75.7472,75.7472,13946.0
2023-06-01 12:05:00,82.03,82.08,81.94,82.04,7200.0,75.775,75.8211,75.6918,75.7842,7200.0
2023-06-01 12:10:00,82.06,82.06,81.9,82.01,56408.0,75.8027,75.8027,75.6549,75.7565,56408.0
2023-06-01 12:15:00,81.99,82.07,81.93,82.02,29807.0,75.738,75.8119,75.6826,75.7657,29807.0
2023-06-01 12:20:00,81.98,82.05,81.95,81.96,11677.0,75.7288,75.7934,75.7011,75.7103,11677.0
2023-06-01 12:25:00,81.95,81.95,81.82,81.9,8987.0,75.7011,75.7011,75.581,75.6549,8987.0
2023-06-01 12:30:00,81.92,81.99,81.75,81.76,10661.0,75.6733,75.738,75.5163,75.5255,10661.0
2023-06-01 12:35:00,81.77,81.86,81.68,81.71,12700.0,75.5348,75.6179,75.4516,75.4794,12700.0
2023-06-01 12:40:00,81.65,81.75,81.59,81.67,35766.0,75.4239,75.5163,75.3685,75.4424,35766.0
2023-06-01 12:45:00,81.66,81.8,81.65,81.79,45607.0,75.4332,75.5625,75.4239,75.5533,45607.0
2023-06-01 12:50:00,81.78,81.82,81.66,81.67,22561.0,75.544,75.581,75.4332,75.4424,22561.0
2023-06-01 12:55:00,81.66,81.7,81.53,81.53,13273.0,75.4332,75.4701,75.3131,75.3131,13273.0
2023-06-01 13:00:00,81.54,81.68,81.54,81.62,13658.0,75.3223,75.4516,75.3223,75.3962,13658.0
2023-06-01 13:05:00,81.62,81.63,81.51,81.54,8981.0,75.3962,75.4055,75.2946,75.3223,8981.0
2023-06-01 13:10:00,81.54,81.65,81.52,81.62,5797.0,75.3223,75.4239,75.3038,75.3962,5797.0
2023-06-01 13:15:00,81.61,81.76,81.6,81.68,5414.0,75.387,75.5255,75.3777,75.4516,5414.0
2023-06-01 13:20:00,81.7,81.78,81.6,81.62,14942.0,75.4701,75.544,75.3777,75.3962,14942.0
2023-06-01 13:25:00,81.59,81.73,81.58,81.72,10625.0,75.3685,75.4978,75.3593,75.4886,10625.0
2023-06-01 13:30:00,81.73,81.73,81.64,81.67,6191.0,75.4978,75.4978,75.4147,75.4424,6191.0
2023-06-01 13:35:00,81.67,81.68,81.6,81.65,12299.0,75.4424,75.4516,75.3777,75.4239,12299.0
2023-06-01 13:40:00,81.68,81.69,81.62,81.62,21984.0,75.4516,75.4609,75.3962,75.3962,21984.0
2023-06-01 13:45:00,81.63,81.69,81.62,81.63,12868.0,75.4055,75.4609,75.3962,75.4055,12868.0
2023-06-01 13:50:00,81.65,81.74,81.62,81.73,27528.0,75.4239,75.5071,75.3962,75.4978,27528.0
2023-06-01 13:55:00,81.74,81.79,81.71,81.75,8937.0,75.5071,75.5533,75.4794,75.5163,8937.0
2023-06-01 14:00:00,81.76,81.79,81.7,81.75,9764.0,75.5255,75.5533,75.4701,75.5163,9764.0
2023-06-01 14:05:00,81.76,81.8,81.68,81.78,12677.0,75.5255,75.5625,75.4516,75.544,12677.0
2023-06-01 14:10:00,81.8,81.87,81.73,81.86,11604.0,75.5625,75.6272,75.4978,75.6179,11604.0
2023-06-01 14:15:00,81.87,81.9,81.76,81.78,14429.0,75.6272,75.6549,75.5255,75.544,14429.0
2023-06-01 14:20:00,81.77,81.82,81.68,81.72,11601.0,75.5348,75.581,75.4516,75.4886,11601.0
2023-06-01 14:25:00,81.72,81.74,81.64,81.68,12211.0,75.4886,75.5071,75.4147,75.4516,12211.0
2023-06-01 14:30:00,81.68,81.76,81.64,81.74,17965.0,75.4516,75.5255,75.4147,75.5071,17965.0
2023-06-01 14:35:00,81.74,81.79,81.67,81.71,16311.0,75.5071,75.5533,75.4424,75.4794,16311.0
2023-06-01 14:40:00,81.71,81.74,81.66,81.74,13561.0,75.4794,75.5071,75.4332,75.5071,13561.0
2023-06-01 14:45:00,81.74,81.86,81.73,81.84,16080.0,75.5071,75.6179,75.4978,75.5994,16080.0
2023-06-01 14:50:00,81.84,81.88,81.81,81.85,15973.0,75.5994,75.6364,75.5717,75.6087,15973.0
2023-06-01 14:55:00,81.85,81.86,81.72,81.84,17547.0,75.6087,75.6179,75.4886,75.5994,17547.0
2023-06-01 15:00:00,81.85,81.99,81.85,81.99,17325.0,75.6087,75.738,75.6087,75.738,17325.0
2023-06-01 15:05:00,82.02,82.06,81.93,81.96,18664.0,75.7657,75.8027,75.6826,75.7103,18664.0
2023-06-01 15:10:00,81.96,82.04,81.93,81.98,14622.0,75.7103,75.7842,75.6826,75.7288,14622.0
2023-06-01 15:15:00,81.97,82.03,81.9,81.93,12797.0,75.7195,75.775,75.6549,75.6826,12797.0
2023-06-01 15:20:00,81.93,82.09,81.93,82.09,14877.0,75.6826,75.8304,75.6826,75.8304,14877.0
2023-06-01 15:25:00,82.09,82.12,81.94,81.95,14916.0,75.8304,75.8581,75.6918,75.7011,14916.0
2023-06-01 15:30:00,81.94,81.95,81.81,81.88,40249.0,75.6918,75.7011,75.5717,75.6364,40249.0
2023-06-01 15:35:00,81.86,81.87,81.71,81.71,21853.0,75.6179,75.6272,75.4794,75.4794,21853.0
2023-06-01 15:40:00,81.72,81.82,81.7,81.79,40090.0,75.4886,75.581,75.4701,75.5533,40090.0
2023-06-01 15:45:00,81.78,81.93,81.74,81.93,35015.0,75.544,75.6826,75.5071,75.6826,35015.0
2023-06-01 15:50:00,81.95,81.95,81.73,81.84,63224.0,75.7011,75.7011,75.4978,75.5994,63224.0
2023-06-01 15:55:00,81.85,82.03,81.85,82.01,116352.0,75.6087,75.775,75.6087,75.7565,116352.0
2023-06-02 09:30:00,81.55,81.65,81.21,81.53,64815.0,75.3316,75.4239,75.0175,75.3131,64815.0
2023-06-02 09:35:00,81.6,82.04,81.56,81.91,19941.0,75.3777,75.7842,75.3408,75.6641,19941.0
2023-06-02 09:40:00,81.84,82.11,81.84,82.06,29421.0,75.5994,75.8489,75.5994,75.8027,29421.0
2023-06-02 09:45:00,82.02,82.34,82.02,82.27,16304.0,75.7657,76.0613,75.7657,75.9967,16304.0
2023-06-02 09:50:00,82.24,82.45,82.16,82.24,31575.0,75.9689,76.1629,75.895,75.9689,31575.0
2023-06-02 09:55:00,82.23,82.25,81.99,82.08,26955.0,75.9597,75.9782,75.738,75.8211,26955.0
2023-06-02 10:00:00,82.11,82.21,81.97,82.06,21485.0,75.8489,75.9412,75.7195,75.8027,21485.0
2023-06-02 10:05:00,82.05,82.3,82.04,82.14,14872.0,75.7934,76.0244,75.7842,75.8766,14872.0
2023-06-02 10:10:00,82.13,82.31,82.06,82.15,23205.0,75.8673,76.0336,75.8027,75.8858,23205.0
2023-06-02 10:15:00,82.13,82.23,82.03,82.16,13139.0,75.8673,75.9597,75.775,75.895,13139.0
2023-06-02 10:20:00,82.17,82.26,82.13,82.2,7283.0,75.9043,75.9874,75.8673,75.932,7283.0
2023-06-02 10:25:00,82.2,82.31,82.14,82.29,16343.0,75.932,76.0336,75.8766,76.0151,16343.0
2023-06-02 10:30:00,82.27,82.56,82.25,82.55,9960.0,75.9967,76.2645,75.9782,76.2553,9960.0
2023-06-02 10:35:00,82.55,82.81,82.55,82.7,22134.0,76.2553,76.4955,76.2553,76.3939,22134.0
2023-06-02 10:40:00,82.7,82.72,82.5,82.57,9571.0,76.3939,76.4123,76.2091,76.2738,9571.0
2023-06-02 10:45:00,82.53,82.76,82.51,82.76,11834.0,76.2368,76.4493,76.2184,76.4493,11834.0
2023-06-02 10:50:00,82.76,82.91,82.74,82.87,18998.0,76.4493,76.5879,76.4308,76.5509,18998.0
2023-06-02 10:55:00,82.91,82.95,82.88,82.9,9997.0,76.5879,76.6248,76.5601,76.5786,9997.0
2023-06-02 11:00:00,82.91,83.19,82.88,83.18,16788.0,76.5879,76.8465,76.5601,76.8373,16788.0
2023-06-02 11:05:00,83.2,83.31,83.18,83.28,16868.0,76.8557,76.9574,76.8373,76.9296,16868.0
2023-06-02 11:10:00,83.25,83.28,83.13,83.24,24118.0,76.9019,76.9296,76.7911,76.8927,24118.0
2023-06-02 11:15:00,83.24,83.42,83.21,83.41,9566.0,76.8927,77.059,76.865,77.0497,9566.0
2023-06-02 11:20:00,83.41,83.5,83.41,83.45,13051.0,77.0497,77.1329,77.0497,77.0867,13051.0
2023-06-02 11:25:00,83.44,83.5,83.39,83.42,8938.0,77.0774,77.1329,77.0313,77.059,8938.0
2023-06-02 11:30:00,83.42,83.5,83.41,83.46,10122.0,77.059,77.1329,77.0497,77.0959,10122.0
2023-06-02 11:35:00,83.47,83.48,83.37,83.48,11900.0,77.1052,77.1144,77.0128,77.1144,11900.0
2023-06-02 11:40:00,83.46,83.53,83.45,83.48,8416.0,77.0959,77.1606,77.0867,77.1144,8416.0
2023-06-02 11:45:00,83.51,83.59,83.46,83.57,12860.0,77.1421,77.216,77.0959,77.1975,12860.0
2023-06-02 11:50:00,83.59,83.69,83.58,83.69,17291.0,77.216,77.3084,77.2068,77.3084,17291.0
2023-06-02 11:55:00,83.69,83.78,83.67,83.76,16763.0,77.3084,77.3915,77.2899,77.373,16763.0
2023-06-02 12:00:00,83.77,83.84,83.67,83.7,31462.0,77.3823,77.4469,77.2899,77.3176,31462.0
2023-06-02 12:05:00,83.7,83.96,83.69,83.83,20961.0,77.3176,77.5578,77.3084,77.4377,20961.0
2023-06-02 12:10:00,83.83,83.95,83.82,83.95,45498.0,77.4377,77.5486,77.4285,77.5486,45498.0
2023-06-02 12:15:00,83.95,84.02,83.86,83.89,35449.0,77.5486,77.6132,77.4654,77.4931,35449.0
2023-06-02 12:20:00,83.88,83.95,83.84,83.86,23983.0,77.4839,77.5486,77.4469,77.4654,23983.0
2023-06-02 12:25:00,83.87,83.94,83.78,83.79,32323.0,77.4747,77.5393,77.3915,77.4008,32323.0
2023-06-02 12:30:00,83.73,83.76,83.53,83.58,18402.0,77.3453,77.373,77.1606,77.2068,18402.0
2023-06-02 12:35:00,83.57,83.6,83.47,83.53,11068.0,77.1975,77.2252,77.1052,77.1606,11068.0
2023-06-02 12:40:00,83.55,83.63,83.5,83.56,12241.0,77.1791,77.253,77.1329,77.1883,12241.0
2023-06-02 12:45:00,83.58,83.78,83.58,83.7,11051.0,77.2068,77.3915,77.2068,77.3176,11051.0
2023-06-02 12:50:00,83.69,83.69,83.57,83.58,8136.0,77.3084,77.3084,77.1975,77.2068,8136.0
2023-06-02 12:55:00,83.56,83.68,83.56,83.62,9901.0,77.1883,77.2991,77.1883,77.2437,9901.0
2023-06-02 13:00:00,83.62,83.67,83.51,83.56,8920.0,77.2437,77.2899,77.1421,77.1883,8920.0
2023-06-02 13:05:00,83.58,83.61,83.52,83.54,8035.0,77.2068,77.2345,77.1513,77.1698,8035.0
2023-06-02 13:10:00,83.53,83.54,83.45,83.52,16866.0,77.1606,77.1698,77.0867,77.1513,16866.0
2023-06-02 13:15:00,83.51,83.59,83.49,83.55,7981.0,77.1421,77.216,77.1236,77.1791,7981.0
2023-06-02 13:20:00,83.56,83.64,83.55,83.64,7734.0,77.1883,77.2622,77.1791,77.2622,7734.0
2023-06-02 13:25:00,83.62,83.62,83.46,83.49,9896.0,77.2437,77.2437,77.0959,77.1236,9896.0
2023-06-02 13:30:00,83.49,83.66,83.49,83.6,8344.0,77.1236,77.2807,77.1236,77.2252,8344.0
2023-06-02 13:35:00,83.6,83.61,83.44,83.44,21979.0,77.2252,77.2345,77.0774,77.0774,21979.0
2023-06-02 13:40:00,83.45,83.49,83.38,83.4,13583.0,77.0867,77.1236,77.022,77.0405,13583.0
2023-06-02 13:45:00,83.39,83.58,83.38,83.57,8288.0,77.0313,77.2068,77.022,77.1975,8288.0
2023-06-02 13:50:00,83.56,83.56,83.42,83.45,17338.0,77.1883,77.1883,77.059,77.0867,17338.0
2023-06-02 13:55:00,83.45,83.48,83.41,83.45,8864.0,77.0867,77.1144,77.0497,77.0867,8864.0
2023-06-02 14:00:00,83.46,83.52,83.41,83.42,12505.0,77.0959,77.1513,77.0497,77.059,12505.0
2023-06-02 14:05:00,83.43,83.44,83.28,83.29,21269.0,77.0682,77.0774,76.9296,76.9389,21269.0
2023-06-02 14:10:00,83.29,83.45,83.27,83.45,10717.0,76.9389,77.0867,76.9204,77.0867,10717.0
2023-06-02 14:15:00,83.46,83.52,83.4,83.4,11595.0,77.0959,77.1513,77.0405,77.0405,11595.0
2023-06-02 14:20:00,83.41,83.54,83.41,83.51,15928.0,77.0497,77.1698,77.0497,77.1421,15928.0
2023-06-02 14:25:00,83.51,83.58,83.48,83.54,14304.0,77.1421,77.2068,77.1144,77.1698,14304.0
2023-06-02 14:30:00,83.56,83.57,83.44,83.44,17245.0,77.1883,77.1975,77.0774,77.0774,17245.0
2023-06-02 14:35:00,83.45,83.5,83.44,83.44,10697.0,77.0867,77.1329,77.0774,77.0774,10697.0
2023-06-02 14:40:00,83.46,83.51,83.44,83.45,15201.0,77.0959,77.1421,77.0774,77.0867,15201.0
2023-06-02 14:45:00,83.44,83.51,83.43,83.47,12519.0,77.0774,77.1421,77.0682,77.1052,12519.0
2023-06-02 14:50:00,83.47,83.47,83.32,83.32,13186.0,77.1052,77.1052,76.9666,76.9666,13186.0
2023-06-02 14:55:00,83.32,83.43,83.3,83.43,13302.0,76.9666,77.0682,76.9481,77.0682,13302.0
2023-06-02 15:00:00,83.43,83.56,83.4,83.54,12866.0,77.0682,77.1883,77.0405,77.1698,12866.0
2023-06-02 15:05:00,83.54,83.55,83.46,83.47,22632.0,77.1698,77.1791,77.0959,77.1052,22632.0
2023-06-02 15:10:00,83.47,83.65,83.46,83.65,16504.0,77.1052,77.2714,77.0959,77.2714,16504.0
2023-06-02 15:15:00,83.65,83.71,83.6,83.62,18181.0,77.2714,77.3269,77.2252,77.2437,18181.0
2023-06-02 15:20:00,83.62,83.63,83.53,83.56,24199.0,77.2437,77.253,77.1606,77.1883,24199.0
2023-06-02 15:25:00,83.54,83.59,83.48,83.52,17358.0,77.1698,77.216,77.1144,77.1513,17358.0
2023-06-02 15:30:00,83.52,83.53,83.36,83.41,28338.0,77.1513,77.1606,77.0035,77.0497,28338.0
2023-06-02 15:35:00,83.41,83.44,83.3,83.33,29143.0,77.0497,77.0774,76.9481,76.9758,29143.0
2023-06-02 15:40:00,83.35,83.38,83.28,83.31,27165.0,76.9943,77.022,76.9296,76.9574,27165.0
2023-06-02 15:45:00,83.31,83.45,83.3,83.44,29802.0,76.9574,77.0867,76.9481,77.0774,29802.0
2023-06-02 15:50:00,83.43,83.57,83.42,83.44,68694.0,77.0682,77.1975,77.059,77.0774,68694.0
2023-06-02 15:55:00,83.45,83.54,83.42,83.45,144242.0,77.0867,77.1698,77.059,77.0867,144242.0
2023-06-05 09:30:00,83.77,83.93,83.68,83.85,31860.0,77.3823,77.5301,77.2991,77.4562,31860.0
2023-06-05 09:35:00,83.88,84.09,83.88,83.94,20412.0,77.4839,77.6779,77.4839,77.5393,20412.0
2023-06-05 09:40:00,83.95,83.98,83.77,83.89,13458.0,77.5486,77.5763,77.3823,77.4931,13458.0
2023-06-05 09:45:00,83.9,84.06,83.84,84.0,20424.0,77.5024,77.6502,77.4469,77.5947,20424.0
2023-06-05 09:50:00,83.97,84.09,83.89,84.01,23547.0,77.567,77.6779,77.4931,77.604,23547.0
2023-06-05 09:55:00,84.0,84.52,83.95,84.51,35114.0,77.5947,78.0751,77.5486,78.0658,35114.0
2023-06-05 10:00:00,84.56,84.76,84.21,84.31,8477.0,78.112,78.2968,77.7887,77.8811,8477.0
2023-06-05 10:05:00,84.34,84.41,84.14,84.18,5209.0,77.9088,77.9735,77.7241,77.761,5209.0
2023-06-05 10:10:00,84.23,84.5,84.19,84.42,7547.0,77.8072,78.0566,77.7703,77.9827,7547.0
2023-06-05 10:15:00,84.44,84.51,84.25,84.37,8007.0,78.0012,78.0658,77.8257,77.9365,8007.0
2023-06-05 10:20:00,84.37,84.47,84.22,84.45,27612.0,77.9365,78.0289,77.798,78.0104,27612.0
2023-06-05 10:25:00,84.46,84.56,84.36,84.39,9374.0,78.0197,78.112,77.9273,77.955,9374.0
2023-06-05 10:30:00,84.4,84.5,84.38,84.48,9494.0,77.9642,78.0566,77.9458,78.0381,9494.0
2023-06-05 10:35:00,84.46,84.46,84.24,84.4,21547.0,78.0197,78.0197,77.8164,77.9642,21547.0
2023-06-05 10:40:00,84.42,84.47,84.27,84.33,17317.0,77.9827,78.0289,77.8442,77.8996,17317.0
2023-06-05 10:45:00,84.32,84.36,84.23,84.33,13782.0,77.8903,77.9273,77.8072,77.8996,13782.0
2023-06-05 10:50:00,84.34,84.38,84.19,84.2,24675.0,77.9088,77.9458,77.7703,77.7795,24675.0
2023-06-05 10:55:00,84.2,84.2,84.03,84.13,39104.0,77.7795,77.7795,77.6225,77.7148,39104.0
2023-06-05 11:00:00,84.15,84.18,84.01,84.1,11350.0,77.7333,77.761,77.604,77.6871,11350.0
2023-06-05 11:05:00,84.09,84.1,84.02,84.06,10742.0,77.6779,77.6871,77.6132,77.6502,10742.0
2023-06-05 11:10:00,84.06,84.11,84.01,84.06,14251.0,77.6502,77.6964,77.604,77.6502,14251.0
2023-06-05 11:15:00,84.05,84.06,83.91,84.02,15216.0,77.6409,77.6502,77.5116,77.6132,15216.0
2023-06-05 11:20:00,84.02,84.02,83.96,83.99,7703.0,77.6132,77.6132,77.5578,77.5855,7703.0
2023-06-05 11:25:00,83.99,84.08,83.99,84.03,8086.0,77.5855,77.6686,77.5855,77.6225,8086.0
2023-06-05 11:30:00,84.04,84.08,84.0,84.08,8248.0,77.6317,77.6686,77.5947,77.6686,8248.0
2023-06-05 11:35:00,84.09,84.1,83.99,83.99,10612.0,77.6779,77.6871,77.5855,77.5855,10612.0
2023-06-05 11:40:00,83.97,83.99,83.86,83.94,12454.0,77.567,77.5855,77.4654,77.5393,12454.0
2023-06-05 11:45:00,83.96,84.02,83.93,83.93,11138.0,77.5578,77.6132,77.5301,77.5301,11138.0
2023-06-05 11:50:00,83.95,84.0,83.92,84.0,10078.0,77.5486,77.5947,77.5208,77.5947,10078.0
2023-06-05 11:55:00,84.0,84.01,83.94,83.97,8339.0,77.5947,77.604,77.5393,77.567,8339.0
2023-06-05 12:00:00,83.99,84.01,83.9,83.9,9037.0,77.5855,77.604,77.5024,77.5024,9037.0
2023-06-05 12:05:00,83.9,84.02,83.9,84.01,8546.0,77.5024,77.6132,77.5024,77.604,8546.0
2023-06-05 12:10:00,84.01,84.12,84.0,84.1,9424.0,77.604,77.7056,77.5947,77.6871,9424.0
2023-06-05 12:15:00,84.09,84.09,84.0,84.03,5250.0,77.6779,77.6779,77.5947,77.6225,5250.0
2023-06-05 12:20:00,84.04,84.05,83.94,83.95,8028.0,77.6317,77.6409,77.5393,77.5486,8028.0
2023-06-05 12:25:00,83.93,84.04,83.92,83.99,7746.0,77.5301,77.6317,77.5208,77.5855,7746.0
2023-06-05 12:30:00,83.98,84.07,83.98,84.01,9523.0,77.5763,77.6594,77.5763,77.604,9523.0
2023-06-05 12:35:00,83.99,83.99,83.88,83.9,11672.0,77.5855,77.5855,77.4839,77.5024,11672.0
2023-06-05 12:40:00,83.91,83.98,83.9,83.97,8210.0,77.5116,77.5763,77.5024,77.567,8210.0
2023-06-05 12:45:00,83.97,84.01,83.95,83.97,7184.0,77.567,77.604,77.5486,77.567,7184.0
2023-06-05 12:50:00,83.97,84.0,83.91,83.91,9651.0,77.567,77.5947,77.5116,77.5116,9651.0
2023-06-05 12:55:00,83.9,83.92,83.83,83.92,6272.0,77.5024,77.5208,77.4377,77.5208,6272.0
2023-06-05 13:00:00,83.93,83.94,83.88,83.91,15935.0,77.5301,77.5393,77.4839,77.5116,15935.0
2023-06-05 13:05:00,83.91,83.92,83.84,83.9,7850.0,77.5116,77.5208,77.4469,77.5024,7850.0
2023-06-05 13:10:00,83.9,83.91,83.77,83.78,7955.0,77.5024,77.5116,77.3823,77.3915,7955.0
2023-06-05 13:15:00,83.77,83.88,83.71,83.88,29304.0,77.3823,77.4839,77.3269,77.4839,29304.0
2023-06-05 13:20:00,83.87,83.88,83.77,83.8,12428.0,77.4747,77.4839,77.3823,77.41,12428.0
2023-06-05 13:25:00,83.81,83.81,83.64,83.65,11113.0,77.4192,77.4192,77.2622,77.2714,11113.0
2023-06-05 13:30:00,83.68,83.68,83.55,83.55,6505.0,77.2991,77.2991,77.1791,77.1791,6505.0
2023-06-05 13:35:00,83.54,83.71,83.53,83.71,6079.0,77.1698,77.3269,77.1606,77.3269,6079.0
2023-06-05 13:40:00,83.7,83.81,83.68,83.8,8537.0,77.3176,77.4192,77.2991,77.41,8537.0
2023-06-05 13:45:00,83.79,84.05,83.79,84.05,14837.0,77.4008,77.6409,77.4008,77.6409,14837.0
2023-06-05 13:50:00,84.05,84.05,83.97,83.99,8191.0,77.6409,77.6409,77.567,77.5855,8191.0
2023-06-05 13:55:00,83.99,84.05,83.94,83.98,7371.0,77.5855,77.6409,77.5393,77.5763,7371.0
2023-06-05 14:00:00,83.97,83.97,83.93,83.97,7149.0,77.567,77.567,77.5301,77.567,7149.0
2023-06-05 14:05:00,83.97,83.97,83.86,83.95,12007.0,77.567,77.567,77.4654,77.5486,12007.0
2023-06-05 14:10:00,83.97,83.97,83.88,83.94,6687.0,77.567,77.567,77.4839,77.5393,6687.0
2023-06-05 14:15:00,83.93,83.97,83.92,83.92,9191.0,77.5301,77.567,77.5208,77.5208,9191.0
2023-06-05 14:20:00,83.91,83.91,83.74,83.76,9473.0,77.5116,77.5116,77.3546,77.373,9473.0
2023-06-05 14:25:00,83.75,83.81,83.69,83.8,10643.0,77.3638,77.4192,77.3084,77.41,10643.0
2023-06-05 14:30:00,83.81,83.93,83.7,83.75,13450.0,77.4192,77.5301,77.3176,77.3638,13450.0
2023-06-05 14:35:00,83.74,83.78,83.72,83.76,11723.0,77.3546,77.3915,77.3361,77.373,11723.0
2023-06-05 14:40:00,83.74,83.82,83.73,83.77,7187.0,77.3546,77.4285,77.3453,77.3823,7187.0
2023-06-05 14:45:00,83.78,83.85,83.76,83.84,14170.0,77.3915,77.4562,77.373,77.4469,14170.0
2023-06-05 14:50:00,83.85,83.97,83.85,83.96,12820.0,77.4562,77.567,77.4562,77.5578,12820.0
2023-06-05 14:55:00,83.95,83.96,83.8,83.84,10882.0,77.5486,77.5578,77.41,77.4469,10882.0
2023-06-05 15:00:00,83.84,83.86,83.7,83.71,12638.0,77.4469,77.4654,77.3176,77.3269,12638.0
2023-06-05 15:05:00,83.71,83.89,83.7,83.8,14900.0,77.3269,77.4931,77.3176,77.41,14900.0
2023-06-05 15:10:00,83.8,83.89,83.77,83.81,35856.0,77.41,77.4931,77.3823,77.4192,35856.0
2023-06-05 15:15:00,83.81,83.81,83.71,83.75,27696.0,77.4192,77.4192,77.3269,77.3638,27696.0
2023-06-05 15:20:00,83.76,83.79,83.75,83.76,13037.0,77.373,77.4008,77.3638,77.373,13037.0
2023-06-05 15:25:00,83.77,83.77,83.66,83.69,17256.0,77.3823,77.3823,77.2807,77.3084,17256.0
2023-06-05 15:30:00,83.7,83.71,83.62,83.64,30289.0,77.3176,77.3269,77.2437,77.2622,30289.0
2023-06-05 15:35:00,83.65,83.86,83.65,83.85,18001.0,77.2714,77.4654,77.2714,77.4562,18001.0
2023-06-05 15:40:00,83.86,84.01,83.86,83.95,24249.0,77.4654,77.604,77.4654,77.5486,24249.0
2023-06-05 15:45:00,83.95,84.06,83.93,84.05,19450.0,77.5486,77.6502,77.5301,77.6409,19450.0
2023-06-05 15:50:00,84.05,84.1,83.95,83.96,36116.0,77.6409,77.6871,77.5486,77.5578,36116.0
2023-06-05 15:55:00,83.95,84.03,83.91,84.02,103295.0,77.5486,77.6225,77.5116,77.6132,103295.0
2023-06-06 09:30:00,83.37,83.89,83.37,83.73,79163.0,77.0128,77.4931,77.0128,77.3453,79163.0
2023-06-06 09:35:00,83.73,83.75,83.26,83.34,33874.0,77.3453,77.3638,76.9112,76.9851,33874.0
2023-06-06 09:40:00,83.4,83.48,83.24,83.29,12424.0,77.0405,77.1144,76.8927,76.9389,12424.0
2023-06-06 09:45:00,83.33,83.33,82.9,83.21,24161.0,76.9758,76.9758,76.5786,76.865,24161.0
2023-06-06 09:50:00,83.27,83.46,83.19,83.25,13247.0,76.9204,77.0959,76.8465,76.9019,13247.0
2023-06-06 09:55:00,83.29,83.31,83.16,83.3,15491.0,76.9389,76.9574,76.8188,76.9481,15491.0
2023-06-06 10:00:00,83.34,83.37,83.25,83.34,12755.0,76.9851,77.0128,76.9019,76.9851,12755.0
2023-06-06 10:05:00,83.35,83.54,83.33,83.51,10707.0,76.9943,77.1698,76.9758,77.1421,10707.0
2023-06-06 10:10:00,83.54,83.81,83.52,83.81,16026.0,77.1698,77.4192,77.1513,77.4192,16026.0
2023-06-06 10:15:00,83.78,83.86,83.62,83.83,16176.0,77.3915,77.4654,77.2437,77.4377,16176.0
2023-06-06 10:20:00,83.82,83.83,83.62,83.62,14562.0,77.4285,77.4377,77.2437,77.2437,14562.0
2023-06-06 10:25:00,83.65,83.83,83.65,83.81,20054.0,77.2714,77.4377,77.2714,77.4192,20054.0
2023-06-06 10:30:00,83.82,83.87,83.74,83.81,17592.0,77.4285,77.4747,77.3546,77.4192,17592.0
2023-06-06 10:35:00,83.82,83.91,83.7,83.76,58553.0,77.4285,77.5116,77.3176,77.373,58553.0
2023-06-06 10:40:00,83.76,83.9,83.75,83.87,70535.0,77.373,77.5024,77.3638,77.4747,70535.0
2023-06-06 10:45:00,83.87,83.98,83.65,83.7,22864.0,77.4747,77.5763,77.2714,77.3176,22864.0
2023-06-06 10:50:00,83.72,83.81,83.61,83.69,15764.0,77.3361,77.4192,77.2345,77.3084,15764.0
2023-06-06 10:55:00,83.69,83.7,83.56,83.56,15135.0,77.3084,77.3176,77.1883,77.1883,15135.0
2023-06-06 11:00:00,83.56,83.77,83.56,83.77,12890.0,77.1883,77.3823,77.1883,77.3823,12890.0
2023-06-06 11:05:00,83.78,83.79,83.68,83.76,11274.0,77.3915,77.4008,77.2991,77.373,11274.0
2023-06-06 11:10:00,83.76,83.76,83.64,83.66,32680.0,77.373,77.373,77.2622,77.2807,32680.0
2023-06-06 11:15:00,83.64,83.78,83.63,83.71,13735.0,77.2622,77.3915,77.253,77.3269,13735.0
2023-06-06 11:20:00,83.72,83.8,83.62,83.8,25357.0,77.3361,77.41,77.2437,77.41,25357.0
2023-06-06 11:25:00,83.8,83.84,83.67,83.84,16212.0,77.41,77.4469,77.2899,77.4469,16212.0
2023-06-06 11:30:00,83.87,83.87,83.71,83.76,12357.0,77.4747,77.4747,77.3269,77.373,12357.0
2023-06-06 11:35:00,83.77,83.98,83.72,83.96,12152.0,77.3823,77.5763,77.3361,77.5578,12152.0
2023-06-06 11:40:00,83.96,84.02,83.9,83.99,20200.0,77.5578,77.6132,77.5024,77.5855,20200.0
2023-06-06 11:45:00,83.98,84.1,83.91,84.09,13753.0,77.5763,77.6871,77.5116,77.6779,13753.0
2023-06-06 11:50:00,84.1,84.13,84.05,84.05,14166.0,77.6871,77.7148,77.6409,77.6409,14166.0
2023-06-06 11:55:00,84.05,84.07,83.88,83.88,11001.0,77.6409,77.6594,77.4839,77.4839,11001.0
2023-06-06 12:00:00,83.84,83.9,83.81,83.84,8474.0,77.4469,77.5024,77.4192,77.4469,8474.0
2023-06-06 12:05:00,83.83,83.89,83.83,83.88,13182.0,77.4377,77.4931,77.4377,77.4839,13182.0
2023-06-06 12:10:00,83.89,83.94,83.84,83.89,5842.0,77.4931,77.5393,77.4469,77.4931,5842.0
2023-06-06 12:15:00,83.9,83.94,83.86,83.88,6171.0,77.5024,77.5393,77.4654,77.4839,6171.0
2023-06-06 12:20:00,83.89,83.94,83.85,83.86,9911.0,77.4931,77.5393,77.4562,77.4654,9911.0
2023-06-06 12:25:00,83.87,83.9,83.83,83.84,9975.0,77.4747,77.5024,77.4377,77.4469,9975.0
2023-06-06 12:30:00,83.83,83.9,83.82,83.89,7932.0,77.4377,77.5024,77.4285,77.4931,7932.0
2023-06-06 12:35:00,83.89,83.93,83.85,83.93,8318.0,77.4931,77.5301,77.4562,77.5301,8318.0
2023-06-06 12:40:00,83.92,83.95,83.86,83.92,13885.0,77.5208,77.5486,77.4654,77.5208,13885.0
2023-06-06 12:45:00,83.94,83.95,83.89,83.91,5405.0,77.5393,77.5486,77.4931,77.5116,5405.0
2023-06-06 12:50:00,83.91,84.04,83.9,84.02,6526.0,77.5116,77.6317,77.5024,77.6132,6526.0
2023-06-06 12:55:00,84.02,84.02,83.96,83.99,12857.0,77.6132,77.6132,77.5578,77.5855,12857.0
2023-06-06 13:00:00,83.98,83.98,83.9,83.9,9397.0,77.5763,77.5763,77.5024,77.5024,9397.0
2023-06-06 13:05:00,83.88,83.96,83.87,83.95,10886.0,77.4839,77.5578,77.4747,77.5486,10886.0
2023-06-06 13:10:00,83.98,83.98,83.94,83.96,8589.0,77.5763,77.5763,77.5393,77.5578,8589.0
2023-06-06 13:15:00,83.95,83.98,83.84,83.84,11754.0,77.5486,77.5763,77.4469,77.4469,11754.0
2023-06-06 13:20:00,83.84,83.88,83.7,83.78,17034.0,77.4469,77.4839,77.3176,77.3915,17034.0
2023-06-06 13:25:00,83.77,83.77,83.64,83.7,20464.0,77.3823,77.3823,77.2622,77.3176,20464.0
2023-06-06 13:30:00,83.7,83.74,83.63,83.67,20749.0,77.3176,77.3546,77.253,77.2899,20749.0
2023-06-06 13:35:00,83.66,83.67,83.62,83.63,9881.0,77.2807,77.2899,77.2437,77.253,9881.0
2023-06-06 13:40:00,83.63,83.66,83.55,83.56,18729.0,77.253,77.2807,77.1791,77.1883,18729.0
2023-06-06 13:45:00,83.56,83.59,83.51,83.52,12473.0,77.1883,77.216,77.1421,77.1513,12473.0
2023-06-06 13:50:00,83.53,83.56,83.38,83.39,14695.0,77.1606,77.1883,77.022,77.0313,14695.0
2023-06-06 13:55:00,83.37,83.52,83.34,83.48,18385.0,77.0128,77.1513,76.9851,77.1144,18385.0
2023-06-06 14:00:00,83.47,83.62,83.43,83.61,25016.0,77.1052,77.2437,77.0682,77.2345,25016.0
2023-06-06 14:05:00,83.6,83.63,83.54,83.58,17676.0,77.2252,77.253,77.1698,77.2068,17676.0
2023-06-06 14:10:00,83.59,83.68,83.58,83.66,11673.0,77.216,77.2991,77.2068,77.2807,11673.0
2023-06-06 14:15:00,83.66,83.69,83.64,83.66,27572.0,77.2807,77.3084,77.2622,77.2807,27572.0
2023-06-06 14:20:00,83.65,83.69,83.62,83.69,26627.0,77.2714,77.3084,77.2437,77.3084,26627.0
2023-06-06 14:25:00,83.69,83.69,83.61,83.65,23921.0,77.3084,77.3084,77.2345,77.2714,23921.0
2023-06-06 14:30:00,83.65,83.74,83.62,83.69,14467.0,77.2714,77.3546,77.2437,77.3084,14467.0
2023-06-06 14:35:00,83.68,83.7,83.61,83.62,21357.0,77.2991,77.3176,77.2345,77.2437,21357.0
2023-06-06 14:40:00,83.63,83.73,83.61,83.72,21064.0,77.253,77.3453,77.2345,77.3361,21064.0
2023-06-06 14:45:00,83.72,83.74,83.65,83.69,14746.0,77.3361,77.3546,77.2714,77.3084,14746.0
2023-06-06 14:50:00,83.7,83.72,83.65,83.72,16442.0,77.3176,77.3361,77.2714,77.3361,16442.0
2023-06-06 14:55:00,83.72,83.77,83.68,83.76,29402.0,77.3361,77.3823,77.2991,77.373,29402.0
2023-06-06 15:00:00,83.77,83.8,83.69,83.7,20763.0,77.3823,77.41,77.3084,77.3176,20763.0
2023-06-06 15:05:00,83.7,83.7,83.57,83.63,22221.0,77.3176,77.3176,77.1975,77.253,22221.0
2023-06-06 15:10:00,83.63,83.7,83.63,83.66,19382.0,77.253,77.3176,77.253,77.2807,19382.0
2023-06-06 15:15:00,83.65,83.76,83.65,83.72,28548.0,77.2714,77.373,77.2714,77.3361,28548.0
2023-06-06 15:20:00,83.73,83.77,83.71,83.76,23134.0,77.3453,77.3823,77.3269,77.373,23134.0
2023-06-06 15:25:00,83.76,83.79,83.71,83.75,17061.0,77.373,77.4008,77.3269,77.3638,17061.0
2023-06-06 15:30:00,83.75,83.81,83.72,83.72,17999.0,77.3638,77.4192,77.3361,77.3361,17999.0
2023-06-06 15:35:00,83.7,83.73,83.61,83.61,28037.0,77.3176,77.3453,77.2345,77.2345,28037.0
2023-06-06 15:40:00,83.57,83.59,83.49,83.56,28529.0,77.1975,77.216,77.1236,77.1883,28529.0
2023-06-06 15:45:00,83.56,83.67,83.55,83.66,30788.0,77.1883,77.2899,77.1791,77.2807,30788.0
2023-06-06 15:50:00,83.67,83.69,83.45,83.48,78661.0,77.2899,77.3084,77.0867,77.1144,78661.0
2023-06-06 15:55:00,83.49,83.58,83.44,83.44,200160.0,77.1236,77.2068,77.0774,77.0774,200160.0
2023-06-07 09:30:00,83.56,83.62,83.0,83.0,52120.0,77.1883,77.2437,76.671,76.671,52120.0
2023-06-07 09:35:00,82.96,83.35,82.92,83.31,16997.0,76.634,76.9943,76.5971,76.9574,16997.0
2023-06-07 09:40:00,83.4,83.5,83.23,83.29,12709.0,77.0405,77.1329,76.8835,76.9389,12709.0
2023-06-07 09:45:00,83.29,83.49,83.02,83.45,10756.0,76.9389,77.1236,76.6895,77.0867,10756.0
2023-06-07 09:50:00,83.51,83.64,83.45,83.5,11227.0,77.1421,77.2622,77.0867,77.1329,11227.0
2023-06-07 09:55:00,83.5,83.62,83.45,83.54,12883.0,77.1329,77.2437,77.0867,77.1698,12883.0
2023-06-07 10:00:00,83.51,83.56,83.45,83.53,16258.0,77.1421,77.1883,77.0867,77.1606,16258.0
2023-06-07 10:05:00,83.54,83.56,83.47,83.51,12506.0,77.1698,77.1883,77.1052,77.1421,12506.0
2023-06-07 10:10:00,83.52,83.63,83.52,83.58,19451.0,77.1513,77.253,77.1513,77.2068,19451.0
2023-06-07 10:15:00,83.59,83.67,83.55,83.58,33117.0,77.216,77.2899,77.1791,77.2068,33117.0
2023-06-07 10:20:00,83.58,83.62,83.53,83.58,15178.0,77.2068,77.2437,77.1606,77.2068,15178.0
2023-06-07 10:25:00,83.64,83.91,83.64,83.86,11531.0,77.2622,77.5116,77.2622,77.4654,11531.0
2023-06-07 10:30:00,83.85,83.87,83.73,83.75,14123.0,77.4562,77.4747,77.3453,77.3638,14123.0
2023-06-07 10:35:00,83.78,84.09,83.77,84.05,11395.0,77.3915,77.6779,77.3823,77.6409,11395.0
2023-06-07 10:40:00,84.04,84.27,84.02,84.27,11879.0,77.6317,77.8442,77.6132,77.8442,11879.0
2023-06-07 10:45:00,84.27,84.34,84.2,84.23,16806.0,77.8442,77.9088,77.7795,77.8072,16806.0
2023-06-07 10:50:00,84.23,84.54,84.21,84.52,11524.0,77.8072,78.0936,77.7887,78.0751,11524.0
2023-06-07 10:55:00,84.53,84.67,84.53,84.56,8093.0,78.0843,78.2136,78.0843,78.112,8093.0
2023-06-07 11:00:00,84.52,84.52,84.3,84.3,5086.0,78.0751,78.0751,77.8719,77.8719,5086.0
2023-06-07 11:05:00,84.28,84.29,84.17,84.2,8710.0,77.8534,77.8626,77.7518,77.7795,8710.0
2023-06-07 11:10:00,84.22,84.41,84.22,84.37,5895.0,77.798,77.9735,77.798,77.9365,5895.0
2023-06-07 11:15:00,84.41,84.46,84.26,84.26,12887.0,77.9735,78.0197,77.8349,77.8349,12887.0
2023-06-07 11:20:00,84.25,84.25,84.04,84.06,18787.0,77.8257,77.8257,77.6317,77.6502,18787.0
2023-06-07 11:25:00,84.06,84.18,84.06,84.16,12718.0,77.6502,77.761,77.6502,77.7425,12718.0
2023-06-07 11:30:00,84.14,84.15,84.05,84.1,9519.0,77.7241,77.7333,77.6409,77.6871,9519.0
2023-06-07 11:35:00,84.11,84.13,84.05,84.11,8429.0,77.6964,77.7148,77.6409,77.6964,8429.0
2023-06-07 11:40:00,84.13,84.23,84.1,84.22,11127.0,77.7148,77.8072,77.6871,77.798,11127.0
2023-06-07 11:45:00,84.22,84.23,84.15,84.19,11217.0,77.798,77.8072,77.7333,77.7703,11217.0
2023-06-07 11:50:00,84.2,84.24,84.09,84.19,21289.0,77.7795,77.8164,77.6779,77.7703,21289.0
2023-06-07 11:55:00,84.17,84.2,84.14,84.16,6821.0,77.7518,77.7795,77.7241,77.7425,6821.0
2023-06-07 12:00:00,84.17,84.27,84.1,84.23,4152.0,77.7518,77.8442,77.6871,77.8072,4152.0
2023-06-07 12:05:00,84.25,84.3,84.23,84.25,8246.0,77.8257,77.8719,77.8072,77.8257,8246.0
2023-06-07 12:10:00,84.29,84.37,84.22,84.35,7439.0,77.8626,77.9365,77.798,77.9181,7439.0
2023-06-07 12:15:00,84.33,84.53,84.33,84.52,6841.0,77.8996,78.0843,77.8996,78.0751,6841.0
2023-06-07 12:20:00,84.51,84.56,84.48,84.55,6822.0,78.0658,78.112,78.0381,78.1028,6822.0
2023-06-07 12:25:00,84.55,84.65,84.55,84.64,7256.0,78.1028,78.1952,78.1028,78.1859,7256.0
2023-06-07 12:30:00,84.63,84.63,84.53,84.58,14073.0,78.1767,78.1767,78.0843,78.1305,14073.0
2023-06-07 12:35:00,84.58,84.63,84.55,84.6,9979.0,78.1305,78.1767,78.1028,78.149,9979.0
2023-06-07 12:40:00,84.62,84.7,84.59,84.59,5038.0,78.1675,78.2414,78.1397,78.1397,5038.0
2023-06-07 12:45:00,84.6,84.63,84.55,84.55,3823.0,78.149,78.1767,78.1028,78.1028,3823.0
2023-06-07 12:50:00,84.54,84.63,84.52,84.57,9943.0,78.0936,78.1767,78.0751,78.1213,9943.0
2023-06-07 12:55:00,84.58,84.65,84.55,84.65,5281.0,78.1305,78.1952,78.1028,78.1952,5281.0
2023-06-07 13:00:00,84.64,84.64,84.49,84.49,5313.0,78.1859,78.1859,78.0474,78.0474,5313.0
2023-06-07 13:05:00,84.48,84.49,84.38,84.39,13068.0,78.0381,78.0474,77.9458,77.955,13068.0
2023-06-07 13:10:00,84.4,84.55,84.4,84.55,9920.0,77.9642,78.1028,77.9642,78.1028,9920.0
2023-06-07 13:15:00,84.54,84.59,84.52,84.52,12727.0,78.0936,78.1397,78.0751,78.0751,12727.0
2023-06-07 13:20:00,84.51,84.54,84.43,84.52,14808.0,78.0658,78.0936,77.9919,78.0751,14808.0
2023-06-07 13:25:00,84.53,84.6,84.51,84.54,6164.0,78.0843,78.149,78.0658,78.0936,6164.0
2023-06-07 13:30:00,84.52,84.54,84.47,84.5,11300.0,78.0751,78.0936,78.0289,78.0566,11300.0
2023-06-07 13:35:00,84.52,84.6,84.51,84.58,16502.0,78.0751,78.149,78.0658,78.1305,16502.0
2023-06-07 13:40:00,84.59,84.65,84.57,84.6,8248.0,78.1397,78.1952,78.1213,78.149,8248.0
2023-06-07 13:45:00,84.63,84.67,84.58,84.64,7301.0,78.1767,78.2136,78.1305,78.1859,7301.0
2023-06-07 13:50:00,84.62,84.62,84.54,84.54,7530.0,78.1675,78.1675,78.0936,78.0936,7530.0
2023-06-07 13:55:00,84.54,84.67,84.54,84.65,9484.0,78.0936,78.2136,78.0936,78.1952,9484.0
2023-06-07 14:00:00,84.64,84.68,84.6,84.63,10404.0,78.1859,78.2229,78.149,78.1767,10404.0
2023-06-07 14:05:00,84.65,84.67,84.59,84.62,6522.0,78.1952,78.2136,78.1397,78.1675,6522.0
2023-06-07 14:10:00,84.62,84.62,84.48,84.48,18003.0,78.1675,78.1675,78.0381,78.0381,18003.0
2023-06-07 14:15:00,84.48,84.48,84.32,84.35,10936.0,78.0381,78.0381,77.8903,77.9181,10936.0
2023-06-07 14:20:00,84.37,84.47,84.35,84.47,12654.0,77.9365,78.0289,77.9181,78.0289,12654.0
2023-06-07 14:25:00,84.45,84.49,84.35,84.37,145477.0,78.0104,78.0474,77.9181,77.9365,145477.0
2023-06-07 14:30:00,84.37,84.42,84.34,84.35,22603.0,77.9365,77.9827,77.9088,77.9181,22603.0
2023-06-07 14:35:00,84.34,84.35,84.28,84.33,21420.0,77.9088,77.9181,77.8534,77.8996,21420.0
2023-06-07 14:40:00,84.34,84.39,84.32,84.36,25077.0,77.9088,77.955,77.8903,77.9273,25077.0
2023-06-07 14:45:00,84.36,84.49,84.33,84.48,45848.0,77.9273,78.0474,77.8996,78.0381,45848.0
2023-06-07 14:50:00,84.49,84.49,84.34,84.41,68412.0,78.0474,78.0474,77.9088,77.9735,68412.0
2023-06-07 14:55:00,84.42,84.51,84.38,84.44,27066.0,77.9827,78.0658,77.9458,78.0012,27066.0
2023-06-07 15:00:00,84.43,84.44,84.37,84.38,9657.0,77.9919,78.0012,77.9365,77.9458,9657.0
2023-06-07 15:05:00,84.39,84.42,84.33,84.39,37894.0,77.955,77.9827,77.8996,77.955,37894.0
2023-06-07 15:10:00,84.4,84.58,84.37,84.58,81774.0,77.9642,78.1305,77.9365,78.1305,81774.0
2023-06-07 15:15:00,84.59,84.65,84.54,84.62,23846.0,78.1397,78.1952,78.0936,78.1675,23846.0
2023-06-07 15:20:00,84.62,84.64,84.58,84.6,15741.0,78.1675,78.1859,78.1305,78.149,15741.0
2023-06-07 15:25:00,84.59,84.59,84.51,84.53,14485.0,78.1397,78.1397,78.0658,78.0843,14485.0
2023-06-07 15:30:00,84.52,84.58,84.51,84.54,18847.0,78.0751,78.1305,78.0658,78.0936,18847.0
2023-06-07 15:35:00,84.56,84.7,84.56,84.66,16188.0,78.112,78.2414,78.112,78.2044,16188.0
2023-06-07 15:40:00,84.67,84.8,84.64,84.7,19774.0,78.2136,78.3337,78.1859,78.2414,19774.0
2023-06-07 15:45:00,84.69,84.69,84.58,84.62,23992.0,78.2321,78.2321,78.1305,78.1675,23992.0
2023-06-07 15:50:00,84.62,84.67,84.42,84.43,54396.0,78.1675,78.2136,77.9827,77.9919,54396.0
2023-06-07 15:55:00,84.43,84.61,84.37,84.6,145925.0,77.9919,78.1582,77.9365,78.149,145925.0
2023-06-08 09:30:00,85.12,85.12,84.37,85.02,68003.0,78.6293,78.6293,77.9365,78.537,68003.0
2023-06-08 09:35:00,85.04,85.04,84.56,84.59,11318.0,78.5554,78.5554,78.112,78.1397,11318.0
2023-06-08 09:40:00,84.61,84.72,84.11,84.46,14229.0,78.1582,78.2598,77.6964,78.0197,14229.0
2023-06-08 09:45:00,84.48,84.6,84.33,84.47,13877.0,78.0381,78.149,77.8996,78.0289,13877.0
2023-06-08 09:50:00,84.44,84.73,84.38,84.73,22749.0,78.0012,78.2691,77.9458,78.2691,22749.0
2023-06-08 09:55:00,84.74,84.76,84.4,84.52,10302.0,78.2783,78.2968,77.9642,78.0751,10302.0
2023-06-08 10:00:00,84.53,84.66,84.48,84.63,24669.0,78.0843,78.2044,78.0381,78.1767,24669.0
2023-06-08 10:05:00,84.64,84.71,84.57,84.64,14903.0,78.1859,78.2506,78.1213,78.1859,14903.0
2023-06-08 10:10:00,84.63,84.84,84.63,84.68,13251.0,78.1767,78.3707,78.1767,78.2229,13251.0
2023-06-08 10:15:00,84.69,84.8,84.65,84.79,13601.0,78.2321,78.3337,78.1952,78.3245,13601.0
2023-06-08 10:20:00,84.78,84.8,84.63,84.63,11059.0,78.3153,78.3337,78.1767,78.1767,11059.0
2023-06-08 10:25:00,84.65,84.84,84.65,84.71,32510.0,78.1952,78.3707,78.1952,78.2506,32510.0
2023-06-08 10:30:00,84.73,84.74,84.57,84.63,25533.0,78.2691,78.2783,78.1213,78.1767,25533.0
2023-06-08 10:35:00,84.64,84.71,84.52,84.65,60473.0,78.1859,78.2506,78.0751,78.1952,60473.0
2023-06-08 10:40:00,84.66,84.67,84.58,84.58,21194.0,78.2044,78.2136,78.1305,78.1305,21194.0
2023-06-08 10:45:00,84.59,84.67,84.52,84.58,24464.0,78.1397,78.2136,78.0751,78.1305,24464.0
2023-06-08 10:50:00,84.58,84.58,84.43,84.49,20616.0,78.1305,78.1305,77.9919,78.0474,20616.0
2023-06-08 10:55:00,84.49,84.53,84.4,84.44,15738.0,78.0474,78.0843,77.9642,78.0012,15738.0
2023-06-08 11:00:00,84.44,84.49,84.27,84.3,17172.0,78.0012,78.0474,77.8442,77.8719,17172.0
2023-06-08 11:05:00,84.3,84.4,84.26,84.39,16836.0,77.8719,77.9642,77.8349,77.955,16836.0
2023-06-08 11:10:00,84.4,84.52,84.4,84.43,14858.0,77.9642,78.0751,77.9642,77.9919,14858.0
2023-06-08 11:15:00,84.44,84.45,84.25,84.28,17693.0,78.0012,78.0104,77.8257,77.8534,17693.0
2023-06-08 11:20:00,84.29,84.31,84.2,84.27,20745.0,77.8626,77.8811,77.7795,77.8442,20745.0
2023-06-08 11:25:00,84.28,84.35,84.21,84.24,21027.0,77.8534,77.9181,77.7887,77.8164,21027.0
2023-06-08 11:30:00,84.24,84.32,84.24,84.31,12684.0,77.8164,77.8903,77.8164,77.8811,12684.0
2023-06-08 11:35:00,84.34,84.37,84.29,84.31,14679.0,77.9088,77.9365,77.8626,77.8811,14679.0
2023-06-08 11:40:00,84.32,84.37,84.24,84.25,18356.0,77.8903,77.9365,77.8164,77.8257,18356.0
2023-06-08 11:45:00,84.25,84.34,84.23,84.34,18906.0,77.8257,77.9088,77.8072,77.9088,18906.0
2023-06-08 11:50:00,84.34,84.34,84.19,84.2,16442.0,77.9088,77.9088,77.7703,77.7795,16442.0
2023-06-08 11:55:00,84.2,84.23,84.06,84.16,74815.0,77.7795,77.8072,77.6502,77.7425,74815.0
2023-06-08 12:00:00,84.16,84.17,84.11,84.12,14741.0,77.7425,77.7518,77.6964,77.7056,14741.0
2023-06-08 12:05:00,84.12,84.2,84.09,84.19,15750.0,77.7056,77.7795,77.6779,77.7703,15750.0
2023-06-08 12:10:00,84.19,84.32,84.15,84.25,24445.0,77.7703,77.8903,77.7333,77.8257,24445.0
2023-06-08 12:15:00,84.25,84.27,84.04,84.14,48905.0,77.8257,77.8442,77.6317,77.7241,48905.0
2023-06-08 12:20:00,84.13,84.18,83.95,83.96,19384.0,77.7148,77.761,77.5486,77.5578,19384.0
2023-06-08 12:25:00,83.98,84.35,83.9,84.32,9948.0,77.5763,77.9181,77.5024,77.8903,9948.0
2023-06-08 12:30:00,84.32,84.5,84.29,84.48,12895.0,77.8903,78.0566,77.8626,78.0381,12895.0
2023-06-08 12:35:00,84.48,84.5,84.36,84.41,45008.0,78.0381,78.0566,77.9273,77.9735,45008.0
2023-06-08 12:40:00,84.42,84.6,84.37,84.45,39448.0,77.9827,78.149,77.9365,78.0104,39448.0
2023-06-08 12:45:00,84.46,84.52,84.44,84.52,10317.0,78.0197,78.0751,78.0012,78.0751,10317.0
2023-06-08 12:50:00,84.5,84.61,84.49,84.59,10003.0,78.0566,78.1582,78.0474,78.1397,10003.0
2023-06-08 12:55:00,84.59,84.71,84.58,84.7,7449.0,78.1397,78.2506,78.1305,78.2414,7449.0
2023-06-08 13:00:00,84.74,84.75,84.67,84.71,11890.0,78.2783,78.2875,78.2136,78.2506,11890.0
2023-06-08 13:05:00,84.73,84.74,84.68,84.71,10597.0,78.2691,78.2783,78.2229,78.2506,10597.0
2023-06-08 13:10:00,84.72,84.73,84.64,84.64,12042.0,78.2598,78.2691,78.1859,78.1859,12042.0
2023-06-08 13:15:00,84.63,84.72,84.63,84.7,11291.0,78.1767,78.2598,78.1767,78.2414,11291.0
2023-06-08 13:20:00,84.7,84.74,84.65,84.67,6619.0,78.2414,78.2783,78.1952,78.2136,6619.0
2023-06-08 13:25:00,84.68,84.75,84.63,84.64,21149.0,78.2229,78.2875,78.1767,78.1859,21149.0
2023-06-08 13:30:00,84.64,84.66,84.55,84.56,39236.0,78.1859,78.2044,78.1028,78.112,39236.0
2023-06-08 13:35:00,84.55,84.55,84.43,84.48,17598.0,78.1028,78.1028,77.9919,78.0381,17598.0
2023-06-08 13:40:00,84.48,84.63,84.46,84.63,10388.0,78.0381,78.1767,78.0197,78.1767,10388.0
2023-06-08 13:45:00,84.63,84.65,84.57,84.6,14330.0,78.1767,78.1952,78.1213,78.149,14330.0
2023-06-08 13:50:00,84.61,84.63,84.46,84.46,8055.0,78.1582,78.1767,78.0197,78.0197,8055.0
2023-06-08 13:55:00,84.45,84.55,84.45,84.53,9906.0,78.0104,78.1028,78.0104,78.0843,9906.0
2023-06-08 14:00:00,84.51,84.53,84.47,84.48,8482.0,78.0658,78.0843,78.0289,78.0381,8482.0
2023-06-08 14:05:00,84.48,84.5,84.45,84.45,8932.0,78.0381,78.0566,78.0104,78.0104,8932.0
2023-06-08 14:10:00,84.45,84.57,84.45,84.57,7382.0,78.0104,78.1213,78.0104,78.1213,7382.0
2023-06-08 14:15:00,84.57,84.61,84.5,84.5,13445.0,78.1213,78.1582,78.0566,78.0566,13445.0
2023-06-08 14:20:00,84.51,84.56,84.48,84.54,14420.0,78.0658,78.112,78.0381,78.0936,14420.0
2023-06-08 14:25:00,84.56,84.58,84.53,84.55,14535.0,78.112,78.1305,78.0843,78.1028,14535.0
2023-06-08 14:30:00,84.53,84.6,84.52,84.53,11636.0,78.0843,78.149,78.0751,78.0843,11636.0
2023-06-08 14:35:00,84.52,84.56,84.49,84.5,8723.0,78.0751,78.112,78.0474,78.0566,8723.0
2023-06-08 14:40:00,84.51,84.59,84.51,84.59,10913.0,78.0658,78.1397,78.0658,78.1397,10913.0
2023-06-08 14:45:00,84.59,84.65,84.58,84.61,9547.0,78.1397,78.1952,78.1305,78.1582,9547.0
2023-06-08 14:50:00,84.62,84.68,84.59,84.6,10924.0,78.1675,78.2229,78.1397,78.149,10924.0
2023-06-08 14:55:00,84.59,84.62,84.57,84.62,8748.0,78.1397,78.1675,78.1213,78.1675,8748.0
2023-06-08 15:00:00,84.64,84.65,84.57,84.59,11002.0,78.1859,78.1952,78.1213,78.1397,11002.0
2023-06-08 15:05:00,84.58,84.59,84.48,84.51,18734.0,78.1305,78.1397,78.0381,78.0658,18734.0
2023-06-08 15:10:00,84.51,84.61,84.49,84.54,26277.0,78.0658,78.1582,78.0474,78.0936,26277.0
2023-06-08 15:15:00,84.53,84.6,84.48,84.59,25852.0,78.0843,78.149,78.0381,78.1397,25852.0
2023-06-08 15:20:00,84.58,84.61,84.54,84.57,30573.0,78.1305,78.1582,78.0936,78.1213,30573.0
2023-06-08 15:25:00,84.57,84.6,84.54,84.55,43434.0,78.1213,78.149,78.0936,78.1028,43434.0
2023-06-08 15:30:00,84.54,84.6,84.51,84.56,121800.0,78.0936,78.149,78.0658,78.112,121800.0
2023-06-08 15:35:00,84.56,84.73,84.53,84.64,67341.0,78.112,78.2691,78.0843,78.1859,67341.0
2023-06-08 15:40:00,84.64,84.91,84.62,84.81,60144.0,78.1859,78.4353,78.1675,78.343,60144.0
2023-06-08 15:45:00,84.81,84.94,84.81,84.88,53924.0,78.343,78.4631,78.343,78.4076,53924.0
2023-06-08 15:50:00,84.89,84.93,84.68,84.72,92111.0,78.4169,78.4538,78.2229,78.2598,92111.0
2023-06-08 15:55:00,84.71,84.75,84.63,84.69,218765.0,78.2506,78.2875,78.1767,78.2321,218765.0
2023-06-09 09:30:00,84.68,84.96,84.26,84.73,111308.0,78.2229,78.4815,77.8349,78.2691,111308.0
2023-06-09 09:35:00,84.6,84.64,84.24,84.6,58023.0,78.149,78.1859,77.8164,78.149,58023.0
2023-06-09 09:40:00,84.6,84.69,84.37,84.4,15331.0,78.149,78.2321,77.9365,77.9642,15331.0
2023-06-09 09:45:00,84.39,84.48,84.15,84.46,11533.0,77.955,78.0381,77.7333,78.0197,11533.0
2023-06-09 09:50:00,84.48,84.69,84.27,84.28,12482.0,78.0381,78.2321,77.8442,77.8534,12482.0
2023-06-09 09:55:00,84.28,84.31,83.98,84.03,22889.0,77.8534,77.8811,77.5763,77.6225,22889.0
2023-06-09 10:00:00,84.05,84.25,83.96,84.22,57465.0,77.6409,77.8257,77.5578,77.798,57465.0
2023-06-09 10:05:00,84.21,84.29,84.13,84.17,15148.0,77.7887,77.8626,77.7148,77.7518,15148.0
2023-06-09 10:10:00,84.19,84.39,84.19,84.33,10989.0,77.7703,77.955,77.7703,77.8996,10989.0
2023-06-09 10:15:00,84.31,84.38,84.27,84.32,15042.0,77.8811,77.9458,77.8442,77.8903,15042.0
2023-06-09 10:20:00,84.36,84.36,84.19,84.21,15724.0,77.9273,77.9273,77.7703,77.7887,15724.0
2023-06-09 10:25:00,84.2,84.31,84.12,84.3,49694.0,77.7795,77.8811,77.7056,77.8719,49694.0
2023-06-09 10:30:00,84.29,84.44,84.28,84.44,14235.0,77.8626,78.0012,77.8534,78.0012,14235.0
2023-06-09 10:35:00,84.44,84.5,84.39,84.47,17391.0,78.0012,78.0566,77.955,78.0289,17391.0
2023-06-09 10:40:00,84.45,84.6,84.45,84.47,14900.0,78.0104,78.149,78.0104,78.0289,14900.0
2023-06-09 10:45:00,84.47,84.55,84.41,84.45,19941.0,78.0289,78.1028,77.9735,78.0104,19941.0
2023-06-09 10:50:00,84.45,84.48,84.3,84.3,22110.0,78.0104,78.0381,77.8719,77.8719,22110.0
2023-06-09 10:55:00,84.29,84.31,84.03,84.15,80417.0,77.8626,77.8811,77.6225,77.7333,80417.0
2023-06-09 11:00:00,84.16,84.26,84.12,84.18,29327.0,77.7425,77.8349,77.7056,77.761,29327.0
2023-06-09 11:05:00,84.17,84.43,84.13,84.33,51649.0,77.7518,77.9919,77.7148,77.8996,51649.0
2023-06-09 11:10:00,84.33,84.34,84.1,84.17,23295.0,77.8996,77.9088,77.6871,77.7518,23295.0
2023-06-09 11:15:00,84.19,84.29,84.18,84.2,13632.0,77.7703,77.8626,77.761,77.7795,13632.0
2023-06-09 11:20:00,84.16,84.21,84.05,84.12,40676.0,77.7425,77.7887,77.6409,77.7056,40676.0
2023-06-09 11:25:00,84.12,84.12,83.93,84.0,18770.0,77.7056,77.7056,77.5301,77.5947,18770.0
2023-06-09 11:30:00,84.01,84.02,83.82,83.88,35718.0,77.604,77.6132,77.4285,77.4839,35718.0
2023-06-09 11:35:00,83.88,84.0,83.81,83.97,43146.0,77.4839,77.5947,77.4192,77.567,43146.0
2023-06-09 11:40:00,83.98,84.01,83.89,83.91,21158.0,77.5763,77.604,77.4931,77.5116,21158.0
2023-06-09 11:45:00,83.9,84.08,83.89,84.05,71067.0,77.5024,77.6686,77.4931,77.6409,71067.0
2023-06-09 11:50:00,84.07,84.2,84.05,84.15,10642.0,77.6594,77.7795,77.6409,77.7333,10642.0
2023-06-09 11:55:00,84.17,84.18,84.08,84.09,5667.0,77.7518,77.761,77.6686,77.6779,5667.0
2023-06-09 12:00:00,84.07,84.08,83.89,83.98,20855.0,77.6594,77.6686,77.4931,77.5763,20855.0
2023-06-09 12:05:00,83.99,84.06,83.94,84.05,38256.0,77.5855,77.6502,77.5393,77.6409,38256.0
2023-06-09 12:10:00,84.06,84.11,83.99,84.04,15479.0,77.6502,77.6964,77.5855,77.6317,15479.0
2023-06-09 12:15:00,84.06,84.12,84.0,84.1,21496.0,77.6502,77.7056,77.5947,77.6871,21496.0
2023-06-09 12:20:00,84.09,84.13,84.04,84.1,11219.0,77.6779,77.7148,77.6317,77.6871,11219.0
2023-06-09 12:25:00,84.1,84.12,83.99,84.08,8702.0,77.6871,77.7056,77.5855,77.6686,8702.0
2023-06-09 12:30:00,84.06,84.12,84.06,84.11,4618.0,77.6502,77.7056,77.6502,77.6964,4618.0
2023-06-09 12:35:00,84.11,84.18,84.08,84.16,8421.0,77.6964,77.761,77.6686,77.7425,8421.0
2023-06-09 12:40:00,84.17,84.33,84.16,84.3,8992.0,77.7518,77.8996,77.7425,77.8719,8992.0
2023-06-09 12:45:00,84.3,84.3,84.08,84.11,37554.0,77.8719,77.8719,77.6686,77.6964,37554.0
2023-06-09 12:50:00,84.1,84.14,84.07,84.09,24196.0,77.6871,77.7241,77.6594,77.6779,24196.0
2023-06-09 12:55:00,84.1,84.21,84.09,84.18,8264.0,77.6871,77.7887,77.6779,77.761,8264.0
2023-06-09 13:00:00,84.18,84.24,84.16,84.21,16839.0,77.761,77.8164,77.7425,77.7887,16839.0
2023-06-09 13:05:00,84.18,84.18,84.09,84.09,12074.0,77.761,77.761,77.6779,77.6779,12074.0
2023-06-09 13:10:00,84.11,84.14,84.02,84.02,21603.0,77.6964,77.7241,77.6132,77.6132,21603.0
2023-06-09 13:15:00,84.02,84.03,83.94,83.96,14823.0,77.6132,77.6225,77.5393,77.5578,14823.0
2023-06-09 13:20:00,83.96,83.96,83.86,83.9,16313.0,77.5578,77.5578,77.4654,77.5024,16313.0
2023-06-09 13:25:00,83.9,83.96,83.84,83.89,17651.0,77.5024,77.5578,77.4469,77.4931,17651.0
2023-06-09 13:30:00,83.9,83.98,83.89,83.98,10122.0,77.5024,77.5763,77.4931,77.5763,10122.0
2023-06-09 13:35:00,83.98,84.17,83.98,84.17,15844.0,77.5763,77.7518,77.5763,77.7518,15844.0
2023-06-09 13:40:00,84.16,84.16,84.04,84.06,9099.0,77.7425,77.7425,77.6317,77.6502,9099.0
2023-06-09 13:45:00,84.03,84.06,84.0,84.04,9340.0,77.6225,77.6502,77.5947,77.6317,9340.0
2023-06-09 13:50:00,84.02,84.04,83.93,83.93,10509.0,77.6132,77.6317,77.5301,77.5301,10509.0
2023-06-09 13:55:00,83.92,84.03,83.91,84.02,9283.0,77.5208,77.6225,77.5116,77.6132,9283.0
2023-06-09 14:00:00,84.02,84.06,83.99,84.06,4437.0,77.6132,77.6502,77.5855,77.6502,4437.0
2023-06-09 14:05:00,84.05,84.16,84.04,84.1,18323.0,77.6409,77.7425,77.6317,77.6871,18323.0
2023-06-09 14:10:00,84.1,84.1,84.0,84.04,6282.0,77.6871,77.6871,77.5947,77.6317,6282.0
2023-06-09 14:15:00,84.04,84.07,84.0,84.03,7683.0,77.6317,77.6594,77.5947,77.6225,7683.0
2023-06-09 14:20:00,84.03,84.08,84.01,84.03,12708.0,77.6225,77.6686,77.604,77.6225,12708.0
2023-06-09 14:25:00,84.02,84.09,83.97,83.99,14142.0,77.6132,77.6779,77.567,77.5855,14142.0
2023-06-09 14:30:00,83.99,84.06,83.99,84.02,10498.0,77.5855,77.6502,77.5855,77.6132,10498.0
2023-06-09 14:35:00,84.03,84.03,83.95,83.95,9997.0,77.6225,77.6225,77.5486,77.5486,9997.0
2023-06-09 14:40:00,83.97,84.04,83.96,84.03,6821.0,77.567,77.6317,77.5578,77.6225,6821.0
2023-06-09 14:45:00,84.02,84.04,83.97,83.97,11131.0,77.6132,77.6317,77.567,77.567,11131.0
2023-06-09 14:50:00,83.96,83.98,83.88,83.88,8599.0,77.5578,77.5763,77.4839,77.4839,8599.0
2023-06-09 14:55:00,83.89,83.98,83.89,83.97,13858.0,77.4931,77.5763,77.4931,77.567,13858.0
2023-06-09 15:00:00,83.96,84.07,83.95,84.03,19708.0,77.5578,77.6594,77.5486,77.6225,19708.0
2023-06-09 15:05:00,84.03,84.04,83.85,83.86,22121.0,77.6225,77.6317,77.4562,77.4654,22121.0
2023-06-09 15:10:00,83.85,83.87,83.82,83.83,13684.0,77.4562,77.4747,77.4285,77.4377,13684.0
2023-06-09 15:15:00,83.83,83.91,83.8,83.89,20235.0,77.4377,77.5116,77.41,77.4931,20235.0
2023-06-09 15:20:00,83.89,83.95,83.83,83.89,17445.0,77.4931,77.5486,77.4377,77.4931,17445.0
2023-06-09 15:25:00,83.89,83.89,83.82,83.84,17594.0,77.4931,77.4931,77.4285,77.4469,17594.0
2023-06-09 15:30:00,83.84,83.89,83.81,83.84,26692.0,77.4469,77.4931,77.4192,77.4469,26692.0
2023-06-09 15:35:00,83.84,83.87,83.73,83.75,31519.0,77.4469,77.4747,77.3453,77.3638,31519.0
2023-06-09 15:40:00,83.77,83.83,83.72,83.77,29943.0,77.3823,77.4377,77.3361,77.3823,29943.0
2023-06-09 15:45:00,83.77,83.8,83.65,83.65,35075.0,77.3823,77.41,77.2714,77.2714,35075.0
2023-06-09 15:50:00,83.65,83.74,83.55,83.73,83026.0,77.2714,77.3546,77.1791,77.3453,83026.0
2023-06-09 15:55:00,83.73,83.73,83.6,83.67,185639.0,77.3453,77.3453,77.2252,77.2899,185639.0
2023-06-12 09:30:00,83.75,83.89,83.6,83.63,38188.0,77.3638,77.4931,77.2252,77.253,38188.0
2023-06-12 09:35:00,83.64,83.74,83.46,83.68,17606.0,77.2622,77.3546,77.0959,77.2991,17606.0
2023-06-12 09:40:00,83.67,83.79,83.32,83.4,21555.0,77.2899,77.4008,76.9666,77.0405,21555.0
2023-06-12 09:45:00,83.45,83.48,83.22,83.48,9073.0,77.0867,77.1144,76.8742,77.1144,9073.0
2023-06-12 09:50:00,83.51,83.71,83.51,83.63,15434.0,77.1421,77.3269,77.1421,77.253,15434.0
2023-06-12 09:55:00,83.56,83.59,83.33,83.37,7142.0,77.1883,77.216,76.9758,77.0128,7142.0
2023-06-12 10:00:00,83.41,83.53,83.39,83.53,5508.0,77.0497,77.1606,77.0313,77.1606,5508.0
2023-06-12 10:05:00,83.57,83.74,83.56,83.63,13256.0,77.1975,77.3546,77.1883,77.253,13256.0
2023-06-12 10:10:00,83.64,83.74,83.58,83.61,42338.0,77.2622,77.3546,77.2068,77.2345,42338.0
2023-06-12 10:15:00,83.58,83.71,83.58,83.65,44082.0,77.2068,77.3269,77.2068,77.2714,44082.0
2023-06-12 10:20:00,83.65,83.65,83.45,83.47,17581.0,77.2714,77.2714,77.0867,77.1052,17581.0
2023-06-12 10:25:00,83.5,83.53,83.39,83.48,13939.0,77.1329,77.1606,77.0313,77.1144,13939.0
2023-06-12 10:30:00,83.49,83.72,83.49,83.66,12253.0,77.1236,77.3361,77.1236,77.2807,12253.0
2023-06-12 10:35:00,83.66,83.7,83.54,83.55,8443.0,77.2807,77.3176,77.1698,77.1791,8443.0
2023-06-12 10:40:00,83.56,83.57,83.5,83.52,7900.0,77.1883,77.1975,77.1329,77.1513,7900.0
2023-06-12 10:45:00,83.51,83.53,83.44,83.47,7935.0,77.1421,77.1606,77.0774,77.1052,7935.0
2023-06-12 10:50:00,83.48,83.61,83.48,83.56,15755.0,77.1144,77.2345,77.1144,77.1883,15755.0
2023-06-12 10:55:00,83.56,83.7,83.55,83.69,10083.0,77.1883,77.3176,77.1791,77.3084,10083.0
2023-06-12 11:00:00,83.69,83.8,83.68,83.78,8445.0,77.3084,77.41,77.2991,77.3915,8445.0
2023-06-12 11:05:00,83.79,83.83,83.72,83.83,12872.0,77.4008,77.4377,77.3361,77.4377,12872.0
2023-06-12 11:10:00,83.83,83.83,83.71,83.8,22294.0,77.4377,77.4377,77.3269,77.41,22294.0
2023-06-12 11:15:00,83.81,83.82,83.69,83.72,63706.0,77.4192,77.4285,77.3084,77.3361,63706.0
2023-06-12 11:20:00,83.73,83.79,83.69,83.74,34127.0,77.3453,77.4008,77.3084,77.3546,34127.0
2023-06-12 11:25:00,83.72,83.75,83.68,83.74,11427.0,77.3361,77.3638,77.2991,77.3546,11427.0
2023-06-12 11:30:00,83.75,83.85,83.74,83.75,49964.0,77.3638,77.4562,77.3546,77.3638,49964.0
2023-06-12 11:35:00,83.75,83.81,83.7,83.72,101813.0,77.3638,77.4192,77.3176,77.3361,101813.0
2023-06-12 11:40:00,83.72,83.85,83.72,83.79,38851.0,77.3361,77.4562,77.3361,77.4008,38851.0
2023-06-12 11:45:00,83.8,83.82,83.76,83.79,65992.0,77.41,77.4285,77.373,77.4008,65992.0
2023-06-12 11:50:00,83.79,83.8,83.63,83.63,27824.0,77.4008,77.41,77.253,77.253,27824.0
2023-06-12 11:55:00,83.62,83.63,83.54,83.56,22555.0,77.2437,77.253,77.1698,77.1883,22555.0
2023-06-12 12:00:00,83.57,83.78,83.56,83.77,13138.0,77.1975,77.3915,77.1883,77.3823,13138.0
2023-06-12 12:05:00,83.77,83.79,83.74,83.74,10721.0,77.3823,77.4008,77.3546,77.3546,10721.0
2023-06-12 12:10:00,83.73,83.74,83.66,83.67,14022.0,77.3453,77.3546,77.2807,77.2899,14022.0
2023-06-12 12:15:00,83.67,83.73,83.67,83.72,13264.0,77.2899,77.3453,77.2899,77.3361,13264.0
2023-06-12 12:20:00,83.7,83.72,83.65,83.66,9860.0,77.3176,77.3361,77.2714,77.2807,9860.0
2023-06-12 12:25:00,83.67,83.67,83.62,83.63,8980.0,77.2899,77.2899,77.2437,77.253,8980.0
2023-06-12 12:30:00,83.62,83.68,83.59,83.62,16634.0,77.2437,77.2991,77.216,77.2437,16634.0
2023-06-12 12:35:00,83.62,83.69,83.61,83.67,9740.0,77.2437,77.3084,77.2345,77.2899,9740.0
2023-06-12 12:40:00,83.67,83.78,83.67,83.72,24216.0,77.2899,77.3915,77.2899,77.3361,24216.0
2023-06-12 12:45:00,83.73,83.77,83.69,83.77,11941.0,77.3453,77.3823,77.3084,77.3823,11941.0
2023-06-12 12:50:00,83.76,83.8,83.66,83.66,13158.0,77.373,77.41,77.2807,77.2807,13158.0
2023-06-12 12:55:00,83.66,83.73,83.65,83.72,44418.0,77.2807,77.3453,77.2714,77.3361,44418.0
2023-06-12 13:00:00,83.72,83.75,83.67,83.72,14103.0,77.3361,77.3638,77.2899,77.3361,14103.0
2023-06-12 13:05:00,83.72,83.72,83.64,83.66,15923.0,77.3361,77.3361,77.2622,77.2807,15923.0
2023-06-12 13:10:00,83.66,83.66,83.56,83.56,12398.0,77.2807,77.2807,77.1883,77.1883,12398.0
2023-06-12 13:15:00,83.55,83.55,83.43,83.5,15899.0,77.1791,77.1791,77.0682,77.1329,15899.0
2023-06-12 13:20:00,83.51,83.53,83.43,83.47,33528.0,77.1421,77.1606,77.0682,77.1052,33528.0
2023-06-12 13:25:00,83.46,83.49,83.41,83.49,18424.0,77.0959,77.1236,77.0497,77.1236,18424.0
2023-06-12 13:30:00,83.48,83.52,83.44,83.45,25753.0,77.1144,77.1513,77.0774,77.0867,25753.0
2023-06-12 13:35:00,83.44,83.45,83.25,83.3,15758.0,77.0774,77.0867,76.9019,76.9481,15758.0
2023-06-12 13:40:00,83.3,83.39,83.3,83.33,5445.0,76.9481,77.0313,76.9481,76.9758,5445.0
2023-06-12 13:45:00,83.32,83.34,83.31,83.32,9078.0,76.9666,76.9851,76.9574,76.9666,9078.0
2023-06-12 13:50:00,83.33,83.37,83.29,83.31,14094.0,76.9758,77.0128,76.9389,76.9574,14094.0
2023-06-12 13:55:00,83.3,83.34,83.28,83.33,15626.0,76.9481,76.9851,76.9296,76.9758,15626.0
2023-06-12 14:00:00,83.35,83.44,83.34,83.39,28967.0,76.9943,77.0774,76.9851,77.0313,28967.0
2023-06-12 14:05:00,83.38,83.48,83.38,83.44,15685.0,77.022,77.1144,77.022,77.0774,15685.0
2023-06-12 14:10:00,83.44,83.46,83.37,83.43,15200.0,77.0774,77.0959,77.0128,77.0682,15200.0
2023-06-12 14:15:00,83.44,83.46,83.41,83.44,25889.0,77.0774,77.0959,77.0497,77.0774,25889.0
2023-06-12 14:20:00,83.44,83.53,83.41,83.47,33011.0,77.0774,77.1606,77.0497,77.1052,33011.0
2023-06-12 14:25:00,83.45,83.53,83.44,83.51,25673.0,77.0867,77.1606,77.0774,77.1421,25673.0
2023-06-12 14:30:00,83.52,83.52,83.36,83.37,14386.0,77.1513,77.1513,77.0035,77.0128,14386.0
2023-06-12 14:35:00,83.37,83.41,83.34,83.37,11306.0,77.0128,77.0497,76.9851,77.0128,11306.0
2023-06-12 14:40:00,83.38,83.47,83.36,83.43,11950.0,77.022,77.1052,77.0035,77.0682,11950.0
2023-06-12 14:45:00,83.43,83.53,83.42,83.53,7580.0,77.0682,77.1606,77.059,77.1606,7580.0
2023-06-12 14:50:00,83.54,83.56,83.5,83.52,9231.0,77.1698,77.1883,77.1329,77.1513,9231.0
2023-06-12 14:55:00,83.52,83.54,83.48,83.53,7166.0,77.1513,77.1698,77.1144,77.1606,7166.0
2023-06-12 15:00:00,83.54,83.6,83.53,83.59,11609.0,77.1698,77.2252,77.1606,77.216,11609.0
2023-06-12 15:05:00,83.59,83.6,83.49,83.59,13693.0,77.216,77.2252,77.1236,77.216,13693.0
2023-06-12 15:10:00,83.58,83.65,83.53,83.64,12503.0,77.2068,77.2714,77.1606,77.2622,12503.0
2023-06-12 15:15:00,83.65,83.69,83.6,83.6,14968.0,77.2714,77.3084,77.2252,77.2252,14968.0
2023-06-12 15:20:00,83.61,83.66,83.6,83.66,15080.0,77.2345,77.2807,77.2252,77.2807,15080.0
2023-06-12 15:25:00,83.67,83.7,83.64,83.67,11933.0,77.2899,77.3176,77.2622,77.2899,11933.0
2023-06-12 15:30:00,83.67,83.7,83.61,83.61,14510.0,77.2899,77.3176,77.2345,77.2345,14510.0
2023-06-12 15:35:00,83.61,83.65,83.52,83.61,20643.0,77.2345,77.2714,77.1513,77.2345,20643.0
2023-06-12 15:40:00,83.62,83.78,83.6,83.74,20465.0,77.2437,77.3915,77.2252,77.3546,20465.0
2023-06-12 15:45:00,83.76,83.79,83.69,83.76,20647.0,77.373,77.4008,77.3084,77.373,20647.0
2023-06-12 15:50:00,83.78,83.82,83.65,83.65,42454.0,77.3915,77.4285,77.2714,77.2714,42454.0
2023-06-12 15:55:00,83.56,83.72,83.56,83.7,187476.0,77.1883,77.3361,77.1883,77.3176,187476.0
2023-06-13 09:30:00,83.2,83.26,82.85,82.96,48456.0,76.8557,76.9112,76.5324,76.634,48456.0
2023-06-13 09:35:00,82.97,83.22,82.96,83.2,25816.0,76.6433,76.8742,76.634,76.8557,25816.0
2023-06-13 09:40:00,83.2,83.41,83.2,83.28,19174.0,76.8557,77.0497,76.8557,76.9296,19174.0
2023-06-13 09:45:00,83.29,83.37,83.19,83.3,15285.0,76.9389,77.0128,76.8465,76.9481,15285.0
2023-06-13 09:50:00,83.27,83.36,82.97,82.98,30141.0,76.9204,77.0035,76.6433,76.6525,30141.0
2023-06-13 09:55:00,82.98,83.23,82.97,83.06,36717.0,76.6525,76.8835,76.6433,76.7264,36717.0
2023-06-13 10:00:00,83.13,83.19,83.09,83.18,13881.0,76.7911,76.8465,76.7541,76.8373,13881.0
2023-06-13 10:05:00,83.15,83.39,83.13,83.38,14672.0,76.8096,77.0313,76.7911,77.022,14672.0
2023-06-13 10:10:00,83.36,83.55,83.35,83.55,23911.0,77.0035,77.1791,76.9943,77.1791,23911.0
2023-06-13 10:15:00,83.59,83.59,83.32,83.34,15427.0,77.216,77.216,76.9666,76.9851,15427.0
2023-06-13 10:20:00,83.34,83.49,83.2,83.42,29927.0,76.9851,77.1236,76.8557,77.059,29927.0
2023-06-13 10:25:00,83.42,83.59,83.41,83.59,11134.0,77.059,77.216,77.0497,77.216,11134.0
2023-06-13 10:30:00,83.56,83.59,83.44,83.45,27063.0,77.1883,77.216,77.0774,77.0867,27063.0
2023-06-13 10:35:00,83.49,83.67,83.48,83.48,34458.0,77.1236,77.2899,77.1144,77.1144,34458.0
2023-06-13 10:40:00,83.5,83.51,83.34,83.39,17718.0,77.1329,77.1421,76.9851,77.0313,17718.0
2023-06-13 10:45:00,83.41,83.54,83.38,83.46,22919.0,77.0497,77.1698,77.022,77.0959,22919.0
2023-06-13 10:50:00,83.47,83.48,83.32,83.32,16425.0,77.1052,77.1144,76.9666,76.9666,16425.0
2023-06-13 10:55:00,83.32,83.41,83.32,83.37,26251.0,76.9666,77.0497,76.9666,77.0128,26251.0
2023-06-13 11:00:00,83.38,83.39,83.27,83.28,12654.0,77.022,77.0313,76.9204,76.9296,12654.0
2023-06-13 11:05:00,83.28,83.31,83.19,83.23,11735.0,76.9296,76.9574,76.8465,76.8835,11735.0
2023-06-13 11:10:00,83.24,83.35,83.24,83.29,11067.0,76.8927,76.9943,76.8927,76.9389,11067.0
2023-06-13 11:15:00,83.28,83.34,83.2,83.22,13375.0,76.9296,76.9851,76.8557,76.8742,13375.0
2023-06-13 11:20:00,83.21,83.32,83.2,83.25,13071.0,76.865,76.9666,76.8557,76.9019,13071.0
2023-06-13 11:25:00,83.24,83.24,83.08,83.09,14701.0,76.8927,76.8927,76.7449,76.7541,14701.0
2023-06-13 11:30:00,83.1,83.24,83.1,83.16,18605.0,76.7634,76.8927,76.7634,76.8188,18605.0
2023-06-13 11:35:00,83.15,83.17,83.09,83.1,15949.0,76.8096,76.828,76.7541,76.7634,15949.0
2023-06-13 11:40:00,83.1,83.19,83.1,83.17,19937.0,76.7634,76.8465,76.7634,76.828,19937.0
2023-06-13 11:45:00,83.18,83.22,83.12,83.14,14936.0,76.8373,76.8742,76.7818,76.8003,14936.0
2023-06-13 11:50:00,83.14,83.26,83.14,83.22,8996.0,76.8003,76.9112,76.8003,76.8742,8996.0
2023-06-13 11:55:00,83.22,83.24,83.11,83.11,13488.0,76.8742,76.8927,76.7726,76.7726,13488.0
2023-06-13 12:00:00,83.11,83.16,83.05,83.15,19536.0,76.7726,76.8188,76.7172,76.8096,19536.0
2023-06-13 12:05:00,83.15,83.15,83.04,83.12,20410.0,76.8096,76.8096,76.7079,76.7818,20410.0
2023-06-13 12:10:00,83.12,83.18,83.08,83.14,8264.0,76.7818,76.8373,76.7449,76.8003,8264.0
2023-06-13 12:15:00,83.14,83.17,83.11,83.17,9072.0,76.8003,76.828,76.7726,76.828,9072.0
2023-06-13 12:20:00,83.19,83.31,83.19,83.28,17243.0,76.8465,76.9574,76.8465,76.9296,17243.0
2023-06-13 12:25:00,83.29,83.3,83.25,83.29,12362.0,76.9389,76.9481,76.9019,76.9389,12362.0
2023-06-13 12:30:00,83.3,83.3,83.22,83.23,21080.0,76.9481,76.9481,76.8742,76.8835,21080.0
2023-06-13 12:35:00,83.23,83.25,83.12,83.22,14156.0,76.8835,76.9019,76.7818,76.8742,14156.0
2023-06-13 12:40:00,83.24,83.29,83.23,83.25,20804.0,76.8927,76.9389,76.8835,76.9019,20804.0
2023-06-13 12:45:00,83.24,83.24,83.15,83.15,23373.0,76.8927,76.8927,76.8096,76.8096,23373.0
2023-06-13 12:50:00,83.13,83.13,83.01,83.11,10866.0,76.7911,76.7911,76.6802,76.7726,10866.0
2023-06-13 12:55:00,83.11,83.12,83.03,83.1,15027.0,76.7726,76.7818,76.6987,76.7634,15027.0
2023-06-13 13:00:00,83.12,83.27,83.12,83.25,9016.0,76.7818,76.9204,76.7818,76.9019,9016.0
2023-06-13 13:05:00,83.24,83.3,83.18,83.21,8904.0,76.8927,76.9481,76.8373,76.865,8904.0
2023-06-13 13:10:00,83.21,83.28,83.2,83.24,9722.0,76.865,76.9296,76.8557,76.8927,9722.0
2023-06-13 13:15:00,83.24,83.28,83.19,83.28,7998.0,76.8927,76.9296,76.8465,76.9296,7998.0
2023-06-13 13:20:00,83.28,83.3,83.25,83.26,13212.0,76.9296,76.9481,76.9019,76.9112,13212.0
2023-06-13 13:25:00,83.26,83.4,83.22,83.38,86167.0,76.9112,77.0405,76.8742,77.022,86167.0
2023-06-13 13:30:00,83.37,83.38,83.32,83.35,18336.0,77.0128,77.022,76.9666,76.9943,18336.0
2023-06-13 13:35:00,83.35,83.36,83.26,83.31,52309.0,76.9943,77.0035,76.9112,76.9574,52309.0
2023-06-13 13:40:00,83.31,83.35,83.19,83.2,33811.0,76.9574,76.9943,76.8465,76.8557,33811.0
2023-06-13 13:45:00,83.2,83.39,83.2,83.39,22878.0,76.8557,77.0313,76.8557,77.0313,22878.0
2023-06-13 13:50:00,83.39,83.5,83.38,83.47,11563.0,77.0313,77.1329,77.022,77.1052,11563.0
2023-06-13 13:55:00,83.47,83.47,83.39,83.41,8158.0,77.1052,77.1052,77.0313,77.0497,8158.0
2023-06-13 14:00:00,83.4,83.56,83.36,83.51,16738.0,77.0405,77.1883,77.0035,77.1421,16738.0
2023-06-13 14:05:00,83.51,83.53,83.4,83.42,8517.0,77.1421,77.1606,77.0405,77.059,8517.0
2023-06-13 14:10:00,83.41,83.43,83.34,83.34,11574.0,77.0497,77.0682,76.9851,76.9851,11574.0
2023-06-13 14:15:00,83.34,83.44,83.34,83.42,7138.0,76.9851,77.0774,76.9851,77.059,7138.0
2023-06-13 14:20:00,83.42,83.49,83.42,83.49,7151.0,77.059,77.1236,77.059,77.1236,7151.0
2023-06-13 14:25:00,83.5,83.56,83.45,83.5,14781.0,77.1329,77.1883,77.0867,77.1329,14781.0
2023-06-13 14:30:00,83.5,83.5,83.24,83.27,21522.0,77.1329,77.1329,76.8927,76.9204,21522.0
2023-06-13 14:35:00,83.26,83.26,83.12,83.25,19690.0,76.9112,76.9112,76.7818,76.9019,19690.0
2023-06-13 14:40:00,83.25,83.25,83.08,83.15,21930.0,76.9019,76.9019,76.7449,76.8096,21930.0
2023-06-13 14:45:00,83.14,83.18,83.1,83.15,9478.0,76.8003,76.8373,76.7634,76.8096,9478.0
2023-06-13 14:50:00,83.14,83.17,83.02,83.02,14249.0,76.8003,76.828,76.6895,76.6895,14249.0
2023-06-13 14:55:00,83.02,83.15,83.01,83.07,9602.0,76.6895,76.8096,76.6802,76.7357,9602.0
2023-06-13 15:00:00,83.06,83.16,83.06,83.13,16032.0,76.7264,76.8188,76.7264,76.7911,16032.0
2023-06-13 15:05:00,83.15,83.21,83.14,83.18,10610.0,76.8096,76.865,76.8003,76.8373,10610.0
2023-06-13 15:10:00,83.19,83.24,83.15,83.23,14062.0,76.8465,76.8927,76.8096,76.8835,14062.0
2023-06-13 15:15:00,83.24,83.24,83.17,83.17,14697.0,76.8927,76.8927,76.828,76.828,14697.0
2023-06-13 15:20:00,83.17,83.22,83.16,83.18,16479.0,76.828,76.8742,76.8188,76.8373,16479.0
2023-06-13 15:25:00,83.18,83.26,83.18,83.19,18199.0,76.8373,76.9112,76.8373,76.8465,18199.0
2023-06-13 15:30:00,83.19,83.27,83.18,83.26,21074.0,76.8465,76.9204,76.8373,76.9112,21074.0
2023-06-13 15:35:00,83.26,83.27,83.16,83.16,21542.0,76.9112,76.9204,76.8188,76.8188,21542.0
2023-06-13 15:40:00,83.15,83.21,83.13,83.13,28515.0,76.8096,76.865,76.7911,76.7911,28515.0
2023-06-13 15:45:00,83.12,83.2,83.11,83.19,29603.0,76.7818,76.8557,76.7726,76.8465,29603.0
2023-06-13 15:50:00,83.19,83.23,83.11,83.19,64248.0,76.8465,76.8835,76.7726,76.8465,64248.0
2023-06-13 15:55:00,83.19,83.19,83.05,83.12,207117.0,76.8465,76.8465,76.7172,76.7818,207117.0
2023-06-14 09:30:00,83.5,83.72,83.2,83.64,31530.0,77.1329,77.3361,76.8557,77.2622,31530.0
2023-06-14 09:35:00,83.65,84.02,83.64,83.89,11930.0,77.2714,77.6132,77.2622,77.4931,11930.0
2023-06-14 09:40:00,83.87,83.93,83.67,83.69,12308.0,77.4747,77.5301,77.2899,77.3084,12308.0
2023-06-14 09:45:00,83.72,83.82,83.63,83.65,6462.0,77.3361,77.4285,77.253,77.2714,6462.0
2023-06-14 09:50:00,83.59,83.73,83.57,83.6,8995.0,77.216,77.3453,77.1975,77.2252,8995.0
2023-06-14 09:55:00,83.6,83.72,83.57,83.69,12245.0,77.2252,77.3361,77.1975,77.3084,12245.0
2023-06-14 10:00:00,83.67,83.86,83.67,83.81,7768.0,77.2899,77.4654,77.2899,77.4192,7768.0
2023-06-14 10:05:00,83.85,84.0,83.82,83.93,13764.0,77.4562,77.5947,77.4285,77.5301,13764.0
2023-06-14 10:10:00,83.92,84.02,83.86,84.02,23570.0,77.5208,77.6132,77.4654,77.6132,23570.0
2023-06-14 10:15:00,84.04,84.04,83.71,83.78,16113.0,77.6317,77.6317,77.3269,77.3915,16113.0
2023-06-14 10:20:00,83.8,83.86,83.73,83.74,7149.0,77.41,77.4654,77.3453,77.3546,7149.0
2023-06-14 10:25:00,83.74,83.83,83.7,83.82,5241.0,77.3546,77.4377,77.3176,77.4285,5241.0
2023-06-14 10:30:00,83.85,83.9,83.79,83.9,9877.0,77.4562,77.5024,77.4008,77.5024,9877.0
2023-06-14 10:35:00,83.89,83.96,83.86,83.9,14652.0,77.4931,77.5578,77.4654,77.5024,14652.0
2023-06-14 10:40:00,83.91,83.92,83.8,83.86,9227.0,77.5116,77.5208,77.41,77.4654,9227.0
2023-06-14 10:45:00,83.85,83.99,83.84,83.95,12741.0,77.4562,77.5855,77.4469,77.5486,12741.0
2023-06-14 10:50:00,83.94,83.96,83.87,83.88,12831.0,77.5393,77.5578,77.4747,77.4839,12831.0
2023-06-14 10:55:00,83.89,84.07,83.89,84.06,7210.0,77.4931,77.6594,77.4931,77.6502,7210.0
2023-06-14 11:00:00,84.05,84.17,84.03,84.12,11847.0,77.6409,77.7518,77.6225,77.7056,11847.0
2023-06-14 11:05:00,84.13,84.14,84.0,84.05,14597.0,77.7148,77.7241,77.5947,77.6409,14597.0
2023-06-14 11:10:00,84.05,84.15,84.05,84.1,15045.0,77.6409,77.7333,77.6409,77.6871,15045.0
2023-06-14 11:15:00,84.12,84.21,84.08,84.17,9587.0,77.7056,77.7887,77.6686,77.7518,9587.0
2023-06-14 11:20:00,84.16,84.27,84.14,84.22,20906.0,77.7425,77.8442,77.7241,77.798,20906.0
2023-06-14 11:25:00,84.22,84.22,84.07,84.12,12809.0,77.798,77.798,77.6594,77.7056,12809.0
2023-06-14 11:30:00,84.14,84.22,84.11,84.17,12004.0,77.7241,77.798,77.6964,77.7518,12004.0
2023-06-14 11:35:00,84.18,84.3,84.18,84.21,10307.0,77.761,77.8719,77.761,77.7887,10307.0
2023-06-14 11:40:00,84.21,84.31,84.2,84.28,9242.0,77.7887,77.8811,77.7795,77.8534,9242.0
2023-06-14 11:45:00,84.27,84.28,84.17,84.25,14296.0,77.8442,77.8534,77.7518,77.8257,14296.0
2023-06-14 11:50:00,84.24,84.25,84.17,84.17,12452.0,77.8164,77.8257,77.7518,77.7518,12452.0
2023-06-14 11:55:00,84.18,84.2,84.11,84.13,9493.0,77.761,77.7795,77.6964,77.7148,9493.0
2023-06-14 12:00:00,84.12,84.13,84.03,84.04,7067.0,77.7056,77.7148,77.6225,77.6317,7067.0
2023-06-14 12:05:00,84.04,84.16,84.04,84.04,7344.0,77.6317,77.7425,77.6317,77.6317,7344.0
2023-06-14 12:10:00,84.02,84.08,84.0,84.01,10569.0,77.6132,77.6686,77.5947,77.604,10569.0
2023-06-14 12:15:00,83.99,84.0,83.94,83.97,6946.0,77.5855,77.5947,77.5393,77.567,6946.0
2023-06-14 12:20:00,83.97,84.02,83.92,83.96,6857.0,77.567,77.6132,77.5208,77.5578,6857.0
2023-06-14 12:25:00,83.94,84.0,83.91,83.97,7675.0,77.5393,77.5947,77.5116,77.567,7675.0
2023-06-14 12:30:00,83.97,84.01,83.96,84.01,8170.0,77.567,77.604,77.5578,77.604,8170.0
2023-06-14 12:35:00,84.01,84.01,83.88,83.88,9244.0,77.604,77.604,77.4839,77.4839,9244.0
2023-06-14 12:40:00,83.85,83.89,83.84,83.88,5355.0,77.4562,77.4931,77.4469,77.4839,5355.0
2023-06-14 12:45:00,83.9,83.9,83.82,83.82,3792.0,77.5024,77.5024,77.4285,77.4285,3792.0
2023-06-14 12:50:00,83.84,83.88,83.79,83.8,7033.0,77.4469,77.4839,77.4008,77.41,7033.0
2023-06-14 12:55:00,83.79,83.82,83.76,83.79,10701.0,77.4008,77.4285,77.373,77.4008,10701.0
2023-06-14 13:00:00,83.78,83.78,83.71,83.77,6701.0,77.3915,77.3915,77.3269,77.3823,6701.0
2023-06-14 13:05:00,83.75,83.82,83.74,83.79,3876.0,77.3638,77.4285,77.3546,77.4008,3876.0
2023-06-14 13:10:00,83.78,83.87,83.75,83.85,4539.0,77.3915,77.4747,77.3638,77.4562,4539.0
2023-06-14 13:15:00,83.83,83.83,83.75,83.76,7723.0,77.4377,77.4377,77.3638,77.373,7723.0
2023-06-14 13:20:00,83.73,83.74,83.64,83.69,7729.0,77.3453,77.3546,77.2622,77.3084,7729.0
2023-06-14 13:25:00,83.68,83.69,83.61,83.61,7730.0,77.2991,77.3084,77.2345,77.2345,7730.0
2023-06-14 13:30:00,83.58,83.59,83.47,83.5,5054.0,77.2068,77.216,77.1052,77.1329,5054.0
2023-06-14 13:35:00,83.5,83.55,83.42,83.55,3520.0,77.1329,77.1791,77.059,77.1791,3520.0
2023-06-14 13:40:00,83.54,83.56,83.5,83.51,2985.0,77.1698,77.1883,77.1329,77.1421,2985.0
2023-06-14 13:45:00,83.52,83.52,83.45,83.5,3900.0,77.1513,77.1513,77.0867,77.1329,3900.0
2023-06-14 13:50:00,83.48,83.52,83.46,83.52,5120.0,77.1144,77.1513,77.0959,77.1513,5120.0
2023-06-14 13:55:00,83.53,83.59,83.5,83.55,7229.0,77.1606,77.216,77.1329,77.1791,7229.0
2023-06-14 14:00:00,83.47,83.48,83.25,83.39,16074.0,77.1052,77.1144,76.9019,77.0313,16074.0
2023-06-14 14:05:00,83.4,83.4,83.15,83.26,11948.0,77.0405,77.0405,76.8096,76.9112,11948.0
2023-06-14 14:10:00,83.27,83.31,83.03,83.13,11406.0,76.9204,76.9574,76.6987,76.7911,11406.0
2023-06-14 14:15:00,83.11,83.25,83.06,83.2,21432.0,76.7726,76.9019,76.7264,76.8557,21432.0
2023-06-14 14:20:00,83.22,83.25,83.17,83.23,15166.0,76.8742,76.9019,76.828,76.8835,15166.0
2023-06-14 14:25:00,83.22,83.36,83.2,83.34,15641.0,76.8742,77.0035,76.8557,76.9851,15641.0
2023-06-14 14:30:00,83.34,83.47,83.29,83.4,17484.0,76.9851,77.1052,76.9389,77.0405,17484.0
2023-06-14 14:35:00,83.41,83.53,83.38,83.38,9131.0,77.0497,77.1606,77.022,77.022,9131.0
2023-06-14 14:40:00,83.4,83.59,83.38,83.58,10223.0,77.0405,77.216,77.022,77.2068,10223.0
2023-06-14 14:45:00,83.59,83.62,83.4,83.58,13859.0,77.216,77.2437,77.0405,77.2068,13859.0
2023-06-14 14:50:00,83.58,83.68,83.53,83.64,14758.0,77.2068,77.2991,77.1606,77.2622,14758.0
2023-06-14 14:55:00,83.63,83.69,83.51,83.57,16508.0,77.253,77.3084,77.1421,77.1975,16508.0
2023-06-14 15:00:00,83.59,83.78,83.56,83.73,12167.0,77.216,77.3915,77.1883,77.3453,12167.0
2023-06-14 15:05:00,83.73,83.92,83.73,83.83,11529.0,77.3453,77.5208,77.3453,77.4377,11529.0
2023-06-14 15:10:00,83.85,83.87,83.71,83.74,10331.0,77.4562,77.4747,77.3269,77.3546,10331.0
2023-06-14 15:15:00,83.74,83.85,83.69,83.75,20456.0,77.3546,77.4562,77.3084,77.3638,20456.0
2023-06-14 15:20:00,83.73,83.84,83.7,83.76,10740.0,77.3453,77.4469,77.3176,77.373,10740.0
2023-06-14 15:25:00,83.76,83.83,83.74,83.75,15315.0,77.373,77.4377,77.3546,77.3638,15315.0
2023-06-14 15:30:00,83.75,83.81,83.72,83.74,22505.0,77.3638,77.4192,77.3361,77.3546,22505.0
2023-06-14 15:35:00,83.74,83.81,83.71,83.75,35060.0,77.3546,77.4192,77.3269,77.3638,35060.0
2023-06-14 15:40:00,83.78,83.78,83.59,83.61,24708.0,77.3915,77.3915,77.216,77.2345,24708.0
2023-06-14 15:45:00,83.61,83.61,83.47,83.55,39005.0,77.2345,77.2345,77.1052,77.1791,39005.0
2023-06-14 15:50:00,83.55,83.6,83.47,83.55,93103.0,77.1791,77.2252,77.1052,77.1791,93103.0
2023-06-14 15:55:00,83.55,83.64,83.54,83.61,125373.0,77.1791,77.2622,77.1698,77.2345,125373.0
2023-06-15 09:30:00,84.32,84.43,83.88,84.04,58409.0,77.8903,77.9919,77.4839,77.6317,58409.0
2023-06-15 09:35:00,84.01,84.26,84.0,84.13,27149.0,77.604,77.8349,77.5947,77.7148,27149.0
2023-06-15 09:40:00,84.13,84.2,83.95,83.95,13275.0,77.7148,77.7795,77.5486,77.5486,13275.0
2023-06-15 09:45:00,83.89,84.36,83.81,84.27,23982.0,77.4931,77.9273,77.4192,77.8442,23982.0
2023-06-15 09:50:00,84.23,84.5,84.19,84.4,17394.0,77.8072,78.0566,77.7703,77.9642,17394.0
2023-06-15 09:55:00,84.41,84.62,84.32,84.52,49898.0,77.9735,78.1675,77.8903,78.0751,49898.0
2023-06-15 10:00:00,84.53,84.76,84.5,84.63,16762.0,78.0843,78.2968,78.0566,78.1767,16762.0
2023-06-15 10:05:00,84.65,84.71,84.57,84.66,10089.0,78.1952,78.2506,78.1213,78.2044,10089.0
2023-06-15 10:10:00,84.68,84.69,84.56,84.69,12577.0,78.2229,78.2321,78.112,78.2321,12577.0
2023-06-15 10:15:00,84.71,84.85,84.7,84.74,12157.0,78.2506,78.3799,78.2414,78.2783,12157.0
2023-06-15 10:20:00,84.73,84.75,84.55,84.57,15767.0,78.2691,78.2875,78.1028,78.1213,15767.0
2023-06-15 10:25:00,84.59,84.65,84.56,84.65,18125.0,78.1397,78.1952,78.112,78.1952,18125.0
2023-06-15 10:30:00,84.65,84.66,84.46,84.49,12294.0,78.1952,78.2044,78.0197,78.0474,12294.0
2023-06-15 10:35:00,84.49,84.49,84.31,84.37,9338.0,78.0474,78.0474,77.8811,77.9365,9338.0
2023-06-15 10:40:00,84.36,84.38,84.26,84.3,7681.0,77.9273,77.9458,77.8349,77.8719,7681.0
2023-06-15 10:45:00,84.32,84.35,84.17,84.25,13055.0,77.8903,77.9181,77.7518,77.8257,13055.0
2023-06-15 10:50:00,84.24,84.26,84.19,84.23,14239.0,77.8164,77.8349,77.7703,77.8072,14239.0
2023-06-15 10:55:00,84.21,84.32,84.2,84.31,5031.0,77.7887,77.8903,77.7795,77.8811,5031.0
2023-06-15 11:00:00,84.33,84.39,84.29,84.29,6112.0,77.8996,77.955,77.8626,77.8626,6112.0
2023-06-15 11:05:00,84.25,84.33,84.21,84.31,11312.0,77.8257,77.8996,77.7887,77.8811,11312.0
2023-06-15 11:10:00,84.3,84.34,84.21,84.21,8921.0,77.8719,77.9088,77.7887,77.7887,8921.0
2023-06-15 11:15:00,84.21,84.31,84.13,84.14,7221.0,77.7887,77.8811,77.7148,77.7241,7221.0
2023-06-15 11:20:00,84.15,84.26,84.15,84.24,4508.0,77.7333,77.8349,77.7333,77.8164,4508.0
2023-06-15 11:25:00,84.24,84.37,84.24,84.34,8074.0,77.8164,77.9365,77.8164,77.9088,8074.0
2023-06-15 11:30:00,84.33,84.33,84.19,84.19,10846.0,77.8996,77.8996,77.7703,77.7703,10846.0
2023-06-15 11:35:00,84.17,84.34,84.17,84.3,7626.0,77.7518,77.9088,77.7518,77.8719,7626.0
2023-06-15 11:40:00,84.3,84.33,84.13,84.18,14484.0,77.8719,77.8996,77.7148,77.761,14484.0
2023-06-15 11:45:00,84.19,84.21,84.08,84.09,18636.0,77.7703,77.7887,77.6686,77.6779,18636.0
2023-06-15 11:50:00,84.1,84.22,84.08,84.2,13711.0,77.6871,77.798,77.6686,77.7795,13711.0
2023-06-15 11:55:00,84.2,84.21,84.08,84.09,4990.0,77.7795,77.7887,77.6686,77.6779,4990.0
2023-06-15 12:00:00,84.1,84.12,84.04,84.06,5654.0,77.6871,77.7056,77.6317,77.6502,5654.0
2023-06-15 12:05:00,84.06,84.08,84.0,84.07,9270.0,77.6502,77.6686,77.5947,77.6594,9270.0
2023-06-15 12:10:00,84.05,84.08,84.0,84.08,7440.0,77.6409,77.6686,77.5947,77.6686,7440.0
2023-06-15 12:15:00,84.09,84.13,84.06,84.07,15105.0,77.6779,77.7148,77.6502,77.6594,15105.0
2023-06-15 12:20:00,84.06,84.18,84.04,84.17,13277.0,77.6502,77.761,77.6317,77.7518,13277.0
2023-06-15 12:25:00,84.18,84.21,84.12,84.15,16347.0,77.761,77.7887,77.7056,77.7333,16347.0
2023-06-15 12:30:00,84.17,84.21,84.14,84.2,16495.0,77.7518,77.7887,77.7241,77.7795,16495.0
2023-06-15 12:35:00,84.22,84.26,84.15,84.17,11447.0,77.798,77.8349,77.7333,77.7518,11447.0
2023-06-15 12:40:00,84.16,84.25,84.15,84.2,13411.0,77.7425,77.8257,77.7333,77.7795,13411.0
2023-06-15 12:45:00,84.2,84.25,84.2,84.25,9382.0,77.7795,77.8257,77.7795,77.8257,9382.0
2023-06-15 12:50:00,84.25,84.42,84.24,84.4,15749.0,77.8257,77.9827,77.8164,77.9642,15749.0
2023-06-15 12:55:00,84.42,84.45,84.35,84.37,21295.0,77.9827,78.0104,77.9181,77.9365,21295.0
2023-06-15 13:00:00,84.38,84.42,84.33,84.34,7745.0,77.9458,77.9827,77.8996,77.9088,7745.0
2023-06-15 13:05:00,84.36,84.41,84.34,84.38,9120.0,77.9273,77.9735,77.9088,77.9458,9120.0
2023-06-15 13:10:00,84.38,84.47,84.34,84.44,20883.0,77.9458,78.0289,77.9088,78.0012,20883.0
2023-06-15 13:15:00,84.43,84.48,84.37,84.37,10367.0,77.9919,78.0381,77.9365,77.9365,10367.0
2023-06-15 13:20:00,84.37,84.46,84.36,84.46,12853.0,77.9365,78.0197,77.9273,78.0197,12853.0
2023-06-15 13:25:00,84.46,84.57,84.45,84.57,7907.0,78.0197,78.1213,78.0104,78.1213,7907.0
2023-06-15 13:30:00,84.58,84.6,84.49,84.52,9301.0,78.1305,78.149,78.0474,78.0751,9301.0
2023-06-15 13:35:00,84.5,84.56,84.49,84.52,10837.0,78.0566,78.112,78.0474,78.0751,10837.0
2023-06-15 13:40:00,84.54,84.54,84.46,84.49,11881.0,78.0936,78.0936,78.0197,78.0474,11881.0
2023-06-15 13:45:00,84.5,84.55,84.49,84.55,13413.0,78.0566,78.1028,78.0474,78.1028,13413.0
2023-06-15 13:50:00,84.54,84.55,84.5,84.52,7236.0,78.0936,78.1028,78.0566,78.0751,7236.0
2023-06-15 13:55:00,84.53,84.54,84.46,84.52,10051.0,78.0843,78.0936,78.0197,78.0751,10051.0
2023-06-15 14:00:00,84.51,84.57,84.5,84.5,14813.0,78.0658,78.1213,78.0566,78.0566,14813.0
2023-06-15 14:05:00,84.5,84.51,84.46,84.5,15883.0,78.0566,78.0658,78.0197,78.0566,15883.0
2023-06-15 14:10:00,84.5,84.6,84.5,84.56,20104.0,78.0566,78.149,78.0566,78.112,20104.0
2023-06-15 14:15:00,84.57,84.73,84.54,84.72,10799.0,78.1213,78.2691,78.0936,78.2598,10799.0
2023-06-15 14:20:00,84.74,84.84,84.69,84.82,14206.0,78.2783,78.3707,78.2321,78.3522,14206.0
2023-06-15 14:25:00,84.78,84.78,84.62,84.65,38526.0,78.3153,78.3153,78.1675,78.1952,38526.0
2023-06-15 14:30:00,84.65,84.66,84.53,84.56,56510.0,78.1952,78.2044,78.0843,78.112,56510.0
2023-06-15 14:35:00,84.56,84.6,84.47,84.55,55310.0,78.112,78.149,78.0289,78.1028,55310.0
2023-06-15 14:40:00,84.54,84.58,84.46,84.53,46734.0,78.0936,78.1305,78.0197,78.0843,46734.0
2023-06-15 14:45:00,84.56,84.78,84.55,84.76,12305.0,78.112,78.3153,78.1028,78.2968,12305.0
2023-06-15 14:50:00,84.77,84.82,84.72,84.82,17161.0,78.306,78.3522,78.2598,78.3522,17161.0
2023-06-15 14:55:00,84.84,84.92,84.76,84.86,12599.0,78.3707,78.4446,78.2968,78.3892,12599.0
2023-06-15 15:00:00,84.88,84.99,84.84,84.98,25060.0,78.4076,78.5092,78.3707,78.5,25060.0
2023-06-15 15:05:00,84.98,85.06,84.94,85.04,69895.0,78.5,78.5739,78.4631,78.5554,69895.0
2023-06-15 15:10:00,85.03,85.06,84.97,85.06,18123.0,78.5462,78.5739,78.4908,78.5739,18123.0
2023-06-15 15:15:00,85.06,85.09,84.96,84.99,34206.0,78.5739,78.6016,78.4815,78.5092,34206.0
2023-06-15 15:20:00,84.98,84.98,84.9,84.95,21782.0,78.5,78.5,78.4261,78.4723,21782.0
2023-06-15 15:25:00,84.95,84.98,84.91,84.94,18660.0,78.4723,78.5,78.4353,78.4631,18660.0
2023-06-15 15:30:00,84.95,84.98,84.85,84.85,24446.0,78.4723,78.5,78.3799,78.3799,24446.0
2023-06-15 15:35:00,84.86,84.86,84.75,84.83,29459.0,78.3892,78.3892,78.2875,78.3614,29459.0
2023-06-15 15:40:00,84.83,84.97,84.8,84.92,38879.0,78.3614,78.4908,78.3337,78.4446,38879.0
2023-06-15 15:45:00,84.91,85.0,84.89,84.98,40266.0,78.4353,78.5185,78.4169,78.5,40266.0
2023-06-15 15:50:00,84.99,85.0,84.84,84.88,85998.0,78.5092,78.5185,78.3707,78.4076,85998.0
2023-06-15 15:55:00,84.87,84.89,84.75,84.86,136859.0,78.3984,78.4169,78.2875,78.3892,136859.0
2023-06-16 09:30:00,84.75,85.01,84.47,85.0,884302.0,78.2875,78.5277,78.0289,78.5185,884302.0
2023-06-16 09:35:00,84.99,85.18,84.87,85.18,47503.0,78.5092,78.6848,78.3984,78.6848,47503.0
2023-06-16 09:40:00,85.21,85.33,85.07,85.22,12012.0,78.7125,78.8233,78.5831,78.7217,12012.0
2023-06-16 09:45:00,85.23,85.23,84.86,85.02,7973.0,78.7309,78.7309,78.3892,78.537,7973.0
2023-06-16 09:50:00,85.05,85.35,85.05,85.35,8540.0,78.5647,78.8418,78.5647,78.8418,8540.0
2023-06-16 09:55:00,85.38,85.54,85.3,85.39,22003.0,78.8695,79.0173,78.7956,78.8787,22003.0
2023-06-16 10:00:00,85.4,85.43,85.24,85.34,11773.0,78.888,78.9157,78.7402,78.8326,11773.0
2023-06-16 10:05:00,85.35,85.44,85.28,85.37,12356.0,78.8418,78.9249,78.7771,78.8603,12356.0
2023-06-16 10:10:00,85.32,85.38,85.31,85.32,5252.0,78.8141,78.8695,78.8048,78.8141,5252.0
2023-06-16 10:15:00,85.31,85.47,85.31,85.4,7573.0,78.8048,78.9526,78.8048,78.888,7573.0
2023-06-16 10:20:00,85.41,85.51,85.34,85.41,6769.0,78.8972,78.9896,78.8326,78.8972,6769.0
2023-06-16 10:25:00,85.41,85.41,85.28,85.37,10286.0,78.8972,78.8972,78.7771,78.8603,10286.0
2023-06-16 10:30:00,85.39,85.41,85.31,85.31,13594.0,78.8787,78.8972,78.8048,78.8048,13594.0
2023-06-16 10:35:00,85.3,85.32,85.14,85.26,7287.0,78.7956,78.8141,78.6478,78.7587,7287.0
2023-06-16 10:40:00,85.25,85.25,85.16,85.2,8779.0,78.7494,78.7494,78.6663,78.7032,8779.0
2023-06-16 10:45:00,85.18,85.33,85.18,85.25,16319.0,78.6848,78.8233,78.6848,78.7494,16319.0
2023-06-16 10:50:00,85.27,85.27,85.11,85.21,35550.0,78.7679,78.7679,78.6201,78.7125,35550.0
2023-06-16 10:55:00,85.2,85.33,85.17,85.25,6212.0,78.7032,78.8233,78.6755,78.7494,6212.0
2023-06-16 11:00:00,85.27,85.32,85.19,85.29,9675.0,78.7679,78.8141,78.694,78.7864,9675.0
2023-06-16 11:05:00,85.28,85.33,85.14,85.33,5574.0,78.7771,78.8233,78.6478,78.8233,5574.0
2023-06-16 11:10:00,85.32,85.37,85.27,85.35,9069.0,78.8141,78.8603,78.7679,78.8418,9069.0
2023-06-16 11:15:00,85.34,85.36,85.3,85.34,8314.0,78.8326,78.851,78.7956,78.8326,8314.0
2023-06-16 11:20:00,85.35,85.42,85.33,85.37,10271.0,78.8418,78.9065,78.8233,78.8603,10271.0
2023-06-16 11:25:00,85.37,85.38,85.21,85.31,9479.0,78.8603,78.8695,78.7125,78.8048,9479.0
2023-06-16 11:30:00,85.32,85.36,85.24,85.25,7874.0,78.8141,78.851,78.7402,78.7494,7874.0
2023-06-16 11:35:00,85.25,85.25,85.16,85.2,33355.0,78.7494,78.7494,78.6663,78.7032,33355.0
2023-06-16 11:40:00,85.2,85.27,85.2,85.24,6603.0,78.7032,78.7679,78.7032,78.7402,6603.0
2023-06-16 11:45:00,85.25,85.31,85.23,85.31,10521.0,78.7494,78.8048,78.7309,78.8048,10521.0
2023-06-16 11:50:00,85.34,85.44,85.33,85.42,5006.0,78.8326,78.9249,78.8233,78.9065,5006.0
2023-06-16 11:55:00,85.43,85.44,85.38,85.4,5510.0,78.9157,78.9249,78.8695,78.888,5510.0
2023-06-16 12:00:00,85.41,85.43,85.29,85.33,4626.0,78.8972,78.9157,78.7864,78.8233,4626.0
2023-06-16 12:05:00,85.34,85.35,85.28,85.28,8356.0,78.8326,78.8418,78.7771,78.7771,8356.0
2023-06-16 12:10:00,85.26,85.3,85.23,85.27,7401.0,78.7587,78.7956,78.7309,78.7679,7401.0
2023-06-16 12:15:00,85.27,85.31,85.26,85.3,5017.0,78.7679,78.8048,78.7587,78.7956,5017.0
2023-06-16 12:20:00,85.3,85.32,85.24,85.27,6510.0,78.7956,78.8141,78.7402,78.7679,6510.0
2023-06-16 12:25:00,85.28,85.32,85.26,85.31,5573.0,78.7771,78.8141,78.7587,78.8048,5573.0
2023-06-16 12:30:00,85.3,85.31,85.2,85.21,7516.0,78.7956,78.8048,78.7032,78.7125,7516.0
2023-06-16 12:35:00,85.23,85.3,85.23,85.28,4908.0,78.7309,78.7956,78.7309,78.7771,4908.0
2023-06-16 12:40:00,85.31,85.44,85.3,85.37,9557.0,78.8048,78.9249,78.7956,78.8603,9557.0
2023-06-16 12:45:00,85.37,85.43,85.35,85.43,5541.0,78.8603,78.9157,78.8418,78.9157,5541.0
2023-06-16 12:50:00,85.42,85.49,85.41,85.44,6002.0,78.9065,78.9711,78.8972,78.9249,6002.0
2023-06-16 12:55:00,85.44,85.5,85.43,85.44,15330.0,78.9249,78.9804,78.9157,78.9249,15330.0
2023-06-16 13:00:00,85.44,85.44,85.37,85.38,6866.0,78.9249,78.9249,78.8603,78.8695,6866.0
2023-06-16 13:05:00,85.39,85.4,85.32,85.32,12278.0,78.8787,78.888,78.8141,78.8141,12278.0
2023-06-16 13:10:00,85.31,85.37,85.29,85.36,11125.0,78.8048,78.8603,78.7864,78.851,11125.0
2023-06-16 13:15:00,85.37,85.4,85.34,85.38,9719.0,78.8603,78.888,78.8326,78.8695,9719.0
2023-06-16 13:20:00,85.38,85.4,85.33,85.39,9732.0,78.8695,78.888,78.8233,78.8787,9732.0
2023-06-16 13:25:00,85.38,85.39,85.32,85.32,7438.0,78.8695,78.8787,78.8141,78.8141,7438.0
2023-06-16 13:30:00,85.33,85.33,85.21,85.23,10080.0,78.8233,78.8233,78.7125,78.7309,10080.0
2023-06-16 13:35:00,85.23,85.23,85.13,85.16,8852.0,78.7309,78.7309,78.6386,78.6663,8852.0
2023-06-16 13:40:00,85.16,85.16,85.1,85.16,4573.0,78.6663,78.6663,78.6109,78.6663,4573.0
2023-06-16 13:45:00,85.16,85.26,85.16,85.21,7223.0,78.6663,78.7587,78.6663,78.7125,7223.0
2023-06-16 13:50:00,85.22,85.3,85.21,85.3,10124.0,78.7217,78.7956,78.7125,78.7956,10124.0
2023-06-16 13:55:00,85.3,85.3,85.22,85.24,16865.0,78.7956,78.7956,78.7217,78.7402,16865.0
2023-06-16 14:00:00,85.25,85.26,85.22,85.25,5898.0,78.7494,78.7587,78.7217,78.7494,5898.0
2023-06-16 14:05:00,85.25,85.27,85.2,85.25,14644.0,78.7494,78.7679,78.7032,78.7494,14644.0
2023-06-16 14:10:00,85.25,85.25,85.17,85.25,12929.0,78.7494,78.7494,78.6755,78.7494,12929.0
2023-06-16 14:15:00,85.27,85.31,85.25,85.28,6615.0,78.7679,78.8048,78.7494,78.7771,6615.0
2023-06-16 14:20:00,85.29,85.3,85.21,85.23,7144.0,78.7864,78.7956,78.7125,78.7309,7144.0
2023-06-16 14:25:00,85.24,85.28,85.22,85.28,7512.0,78.7402,78.7771,78.7217,78.7771,7512.0
2023-06-16 14:30:00,85.28,85.31,85.18,85.21,11068.0,78.7771,78.8048,78.6848,78.7125,11068.0
2023-06-16 14:35:00,85.2,85.26,85.18,85.26,13064.0,78.7032,78.7587,78.6848,78.7587,13064.0
2023-06-16 14:40:00,85.25,85.28,85.19,85.23,6794.0,78.7494,78.7771,78.694,78.7309,6794.0
2023-06-16 14:45:00,85.24,85.24,85.15,85.16,11134.0,78.7402,78.7402,78.657,78.6663,11134.0
2023-06-16 14:50:00,85.16,85.17,85.06,85.06,7681.0,78.6663,78.6755,78.5739,78.5739,7681.0
2023-06-16 14:55:00,85.07,85.1,85.0,85.03,12775.0,78.5831,78.6109,78.5185,78.5462,12775.0
2023-06-16 15:00:00,85.03,85.07,84.95,85.04,34087.0,78.5462,78.5831,78.4723,78.5554,34087.0
2023-06-16 15:05:00,84.99,85.03,84.89,84.95,32903.0,78.5092,78.5462,78.4169,78.4723,32903.0
2023-06-16 15:10:00,84.95,84.97,84.88,84.88,10315.0,78.4723,78.4908,78.4076,78.4076,10315.0
2023-06-16 15:15:00,84.88,84.89,84.79,84.87,11369.0,78.4076,78.4169,78.3245,78.3984,11369.0
2023-06-16 15:20:00,84.87,84.95,84.87,84.89,11144.0,78.3984,78.4723,78.3984,78.4169,11144.0
2023-06-16 15:25:00,84.88,84.88,84.76,84.77,15976.0,78.4076,78.4076,78.2968,78.306,15976.0
2023-06-16 15:30:00,84.78,84.89,84.75,84.87,13819.0,78.3153,78.4169,78.2875,78.3984,13819.0
2023-06-16 15:35:00,84.85,84.92,84.85,84.89,16075.0,78.3799,78.4446,78.3799,78.4169,16075.0
2023-06-16 15:40:00,84.89,84.9,84.82,84.82,13664.0,78.4169,78.4261,78.3522,78.3522,13664.0
2023-06-16 15:45:00,84.83,84.83,84.7,84.74,19470.0,78.3614,78.3614,78.2414,78.2783,19470.0
2023-06-16 15:50:00,84.74,84.78,84.67,84.72,47324.0,78.2783,78.3153,78.2136,78.2598,47324.0
2023-06-16 15:55:00,84.74,84.93,84.74,84.92,191093.0,78.2783,78.4538,78.2783,78.4446,191093.0
2023-06-20 09:30:00,84.92,84.93,84.38,84.63,55473.0,78.4446,78.4538,77.9458,78.1767,55473.0
2023-06-20 09:35:00,84.63,84.81,84.53,84.58,4952.0,78.1767,78.343,78.0843,78.1305,4952.0
2023-06-20 09:40:00,84.55,84.55,84.1,84.13,20444.0,78.1028,78.1028,77.6871,77.7148,20444.0
2023-06-20 09:45:00,84.15,84.39,84.06,84.37,9159.0,77.7333,77.955,77.6502,77.9365,9159.0
2023-06-20 09:50:00,84.24,84.31,84.01,84.07,15184.0,77.8164,77.8811,77.604,77.6594,15184.0
2023-06-20 09:55:00,84.04,84.34,83.95,84.34,11889.0,77.6317,77.9088,77.5486,77.9088,11889.0
2023-06-20 10:00:00,84.35,84.54,84.31,84.54,10159.0,77.9181,78.0936,77.8811,78.0936,10159.0
2023-06-20 10:05:00,84.53,84.62,84.42,84.6,22500.0,78.0843,78.1675,77.9827,78.149,22500.0
2023-06-20 10:10:00,84.59,84.75,84.57,84.75,9779.0,78.1397,78.2875,78.1213,78.2875,9779.0
2023-06-20 10:15:00,84.74,84.8,84.65,84.76,12654.0,78.2783,78.3337,78.1952,78.2968,12654.0
2023-06-20 10:20:00,84.75,84.78,84.52,84.73,12437.0,78.2875,78.3153,78.0751,78.2691,12437.0
2023-06-20 10:25:00,84.76,85.07,84.69,85.04,12284.0,78.2968,78.5831,78.2321,78.5554,12284.0
2023-06-20 10:30:00,85.03,85.14,85.01,85.09,12404.0,78.5462,78.6478,78.5277,78.6016,12404.0
2023-06-20 10:35:00,85.06,85.19,84.98,85.13,9139.0,78.5739,78.694,78.5,78.6386,9139.0
2023-06-20 10:40:00,85.12,85.12,84.85,84.85,11457.0,78.6293,78.6293,78.3799,78.3799,11457.0
2023-06-20 10:45:00,84.85,85.02,84.85,85.01,4488.0,78.3799,78.537,78.3799,78.5277,4488.0
2023-06-20 10:50:00,85.04,85.12,85.0,85.09,66673.0,78.5554,78.6293,78.5185,78.6016,66673.0
2023-06-20 10:55:00,85.08,85.15,85.05,85.15,7999.0,78.5924,78.657,78.5647,78.657,7999.0
2023-06-20 11:00:00,85.17,85.26,85.1,85.11,19025.0,78.6755,78.7587,78.6109,78.6201,19025.0
2023-06-20 11:05:00,85.11,85.14,85.05,85.07,8226.0,78.6201,78.6478,78.5647,78.5831,8226.0
2023-06-20 11:10:00,85.09,85.23,85.08,85.22,5065.0,78.6016,78.7309,78.5924,78.7217,5065.0
2023-06-20 11:15:00,85.28,85.28,85.19,85.24,8153.0,78.7771,78.7771,78.694,78.7402,8153.0
2023-06-20 11:20:00,85.23,85.23,85.14,85.19,6970.0,78.7309,78.7309,78.6478,78.694,6970.0
2023-06-20 11:25:00,85.19,85.26,85.15,85.21,11934.0,78.694,78.7587,78.657,78.7125,11934.0
2023-06-20 11:30:00,85.16,85.19,85.13,85.17,9236.0,78.6663,78.694,78.6386,78.6755,9236.0
2023-06-20 11:35:00,85.2,85.28,85.2,85.26,6683.0,78.7032,78.7771,78.7032,78.7587,6683.0
2023-06-20 11:40:00,85.27,85.34,85.27,85.27,12525.0,78.7679,78.8326,78.7679,78.7679,12525.0
2023-06-20 11:45:00,85.26,85.36,85.26,85.35,13870.0,78.7587,78.851,78.7587,78.8418,13870.0
2023-06-20 11:50:00,85.35,85.35,85.26,85.3,7471.0,78.8418,78.8418,78.7587,78.7956,7471.0
2023-06-20 11:55:00,85.31,85.46,85.3,85.45,16497.0,78.8048,78.9434,78.7956,78.9342,16497.0
2023-06-20 12:00:00,85.45,85.51,85.41,85.44,20750.0,78.9342,78.9896,78.8972,78.9249,20750.0
2023-06-20 12:05:00,85.42,85.42,85.14,85.14,10395.0,78.9065,78.9065,78.6478,78.6478,10395.0
2023-06-20 12:10:00,85.12,85.15,85.07,85.09,5842.0,78.6293,78.657,78.5831,78.6016,5842.0
2023-06-20 12:15:00,85.06,85.11,85.01,85.06,8628.0,78.5739,78.6201,78.5277,78.5739,8628.0
2023-06-20 12:20:00,85.08,85.14,85.08,85.09,7202.0,78.5924,78.6478,78.5924,78.6016,7202.0
2023-06-20 12:25:00,85.11,85.16,85.1,85.11,7288.0,78.6201,78.6663,78.6109,78.6201,7288.0
2023-06-20 12:30:00,85.11,85.11,84.93,85.01,7438.0,78.6201,78.6201,78.4538,78.5277,7438.0
2023-06-20 12:35:00,85.01,85.16,85.01,85.14,12707.0,78.5277,78.6663,78.5277,78.6478,12707.0
2023-06-20 12:40:00,85.18,85.21,85.12,85.17,6936.0,78.6848,78.7125,78.6293,78.6755,6936.0
2023-06-20 12:45:00,85.18,85.25,85.16,85.2,5641.0,78.6848,78.7494,78.6663,78.7032,5641.0
2023-06-20 12:50:00,85.2,85.25,85.18,85.19,12614.0,78.7032,78.7494,78.6848,78.694,12614.0
2023-06-20 12:55:00,85.2,85.24,85.18,85.23,4507.0,78.7032,78.7402,78.6848,78.7309,4507.0
2023-06-20 13:00:00,85.2,85.27,85.17,85.22,6922.0,78.7032,78.7679,78.6755,78.7217,6922.0
2023-06-20 13:05:00,85.2,85.2,85.12,85.15,7086.0,78.7032,78.7032,78.6293,78.657,7086.0
2023-06-20 13:10:00,85.15,85.22,85.15,85.18,7766.0,78.657,78.7217,78.657,78.6848,7766.0
2023-06-20 13:15:00,85.19,85.23,85.18,85.23,13595.0,78.694,78.7309,78.6848,78.7309,13595.0
2023-06-20 13:20:00,85.23,85.24,85.14,85.16,8823.0,78.7309,78.7402,78.6478,78.6663,8823.0
2023-06-20 13:25:00,85.17,85.24,85.16,85.2,3735.0,78.6755,78.7402,78.6663,78.7032,3735.0
2023-06-20 13:30:00,85.21,85.24,85.15,85.15,4187.0,78.7125,78.7402,78.657,78.657,4187.0
2023-06-20 13:35:00,85.16,85.17,85.08,85.08,6031.0,78.6663,78.6755,78.5924,78.5924,6031.0
2023-06-20 13:40:00,85.09,85.18,85.09,85.16,6634.0,78.6016,78.6848,78.6016,78.6663,6634.0
2023-06-20 13:45:00,85.17,85.22,85.15,85.19,7778.0,78.6755,78.7217,78.657,78.694,7778.0
2023-06-20 13:50:00,85.18,85.25,85.18,85.2,6011.0,78.6848,78.7494,78.6848,78.7032,6011.0
2023-06-20 13:55:00,85.22,85.23,85.13,85.13,10396.0,78.7217,78.7309,78.6386,78.6386,10396.0
2023-06-20 14:00:00,85.13,85.2,85.12,85.17,13949.0,78.6386,78.7032,78.6293,78.6755,13949.0
2023-06-20 14:05:00,85.17,85.2,85.11,85.19,9843.0,78.6755,78.7032,78.6201,78.694,9843.0
2023-06-20 14:10:00,85.18,85.3,85.17,85.26,11698.0,78.6848,78.7956,78.6755,78.7587,11698.0
2023-06-20 14:15:00,85.28,85.3,85.24,85.3,16452.0,78.7771,78.7956,78.7402,78.7956,16452.0
2023-06-20 14:20:00,85.3,85.31,85.24,85.26,16207.0,78.7956,78.8048,78.7402,78.7587,16207.0
2023-06-20 14:25:00,85.28,85.28,85.18,85.21,10072.0,78.7771,78.7771,78.6848,78.7125,10072.0
2023-06-20 14:30:00,85.2,85.24,85.16,85.2,13749.0,78.7032,78.7402,78.6663,78.7032,13749.0
2023-06-20 14:35:00,85.22,85.26,85.18,85.23,10823.0,78.7217,78.7587,78.6848,78.7309,10823.0
2023-06-20 14:40:00,85.23,85.24,85.09,85.09,8928.0,78.7309,78.7402,78.6016,78.6016,8928.0
2023-06-20 14:45:00,85.1,85.11,85.03,85.09,34746.0,78.6109,78.6201,78.5462,78.6016,34746.0
2023-06-20 14:50:00,85.08,85.13,85.07,85.12,26997.0,78.5924,78.6386,78.5831,78.6293,26997.0
2023-06-20 14:55:00,85.11,85.13,85.06,85.09,36965.0,78.6201,78.6386,78.5739,78.6016,36965.0
2023-06-20 15:00:00,85.11,85.2,85.07,85.1,22914.0,78.6201,78.7032,78.5831,78.6109,22914.0
2023-06-20 15:05:00,85.1,85.11,85.08,85.1,21743.0,78.6109,78.6201,78.5924,78.6109,21743.0
2023-06-20 15:10:00,85.1,85.1,84.99,85.0,52478.0,78.6109,78.6109,78.5092,78.5185,52478.0
2023-06-20 15:15:00,85.0,85.0,84.9,84.94,19668.0,78.5185,78.5185,78.4261,78.4631,19668.0
2023-06-20 15:20:00,84.95,84.95,84.85,84.92,22992.0,78.4723,78.4723,78.3799,78.4446,22992.0
2023-06-20 15:25:00,84.92,84.96,84.88,84.9,23173.0,78.4446,78.4815,78.4076,78.4261,23173.0
2023-06-20 15:30:00,84.9,84.91,84.75,84.76,25247.0,78.4261,78.4353,78.2875,78.2968,25247.0
2023-06-20 15:35:00,84.75,84.75,84.67,84.71,25671.0,78.2875,78.2875,78.2136,78.2506,25671.0
2023-06-20 15:40:00,84.7,84.76,84.68,84.76,28177.0,78.2414,78.2968,78.2229,78.2968,28177.0
2023-06-20 15:45:00,84.75,84.76,84.6,84.62,36276.0,78.2875,78.2968,78.149,78.1675,36276.0
2023-06-20 15:50:00,84.63,84.7,84.52,84.52,64543.0,78.1767,78.2414,78.0751,78.0751,64543.0
2023-06-20 15:55:00,84.53,84.56,84.46,84.54,177363.0,78.0843,78.112,78.0197,78.0936,177363.0
2023-06-21 09:30:00,84.0,84.05,83.65,83.82,51186.0,77.5947,77.6409,77.2714,77.4285,51186.0
2023-06-21 09:35:00,83.7,83.75,83.16,83.16,14842.0,77.3176,77.3638,76.8188,76.8188,14842.0
2023-06-21 09:40:00,83.12,83.39,82.91,83.39,21262.0,76.7818,77.0313,76.5879,77.0313,21262.0
2023-06-21 09:45:00,83.39,83.78,83.36,83.78,11876.0,77.0313,77.3915,77.0035,77.3915,11876.0
2023-06-21 09:50:00,83.74,83.84,83.6,83.82,35876.0,77.3546,77.4469,77.2252,77.4285,35876.0
2023-06-21 09:55:00,83.84,83.92,83.74,83.92,10568.0,77.4469,77.5208,77.3546,77.5208,10568.0
2023-06-21 10:00:00,83.92,84.27,83.92,83.98,27931.0,77.5208,77.8442,77.5208,77.5763,27931.0
2023-06-21 10:05:00,83.94,83.95,83.85,83.92,9562.0,77.5393,77.5486,77.4562,77.5208,9562.0
2023-06-21 10:10:00,83.87,83.98,83.83,83.98,15286.0,77.4747,77.5763,77.4377,77.5763,15286.0
2023-06-21 10:15:00,83.97,84.06,83.94,84.06,5819.0,77.567,77.6502,77.5393,77.6502,5819.0
2023-06-21 10:20:00,84.05,84.15,84.03,84.08,7200.0,77.6409,77.7333,77.6225,77.6686,7200.0
2023-06-21 10:25:00,84.03,84.11,83.98,84.06,9806.0,77.6225,77.6964,77.5763,77.6502,9806.0
2023-06-21 10:30:00,84.04,84.2,84.01,84.1,10335.0,77.6317,77.7795,77.604,77.6871,10335.0
2023-06-21 10:35:00,84.09,84.29,84.07,84.24,26305.0,77.6779,77.8626,77.6594,77.8164,26305.0
2023-06-21 10:40:00,84.24,84.29,84.23,84.28,16818.0,77.8164,77.8626,77.8072,77.8534,16818.0
2023-06-21 10:45:00,84.28,84.48,84.28,84.48,16053.0,77.8534,78.0381,77.8534,78.0381,16053.0
2023-06-21 10:50:00,84.49,84.69,84.47,84.66,12306.0,78.0474,78.2321,78.0289,78.2044,12306.0
2023-06-21 10:55:00,84.66,84.87,84.6,84.77,15553.0,78.2044,78.3984,78.149,78.306,15553.0
2023-06-21 11:00:00,84.77,84.95,84.77,84.94,11203.0,78.306,78.4723,78.306,78.4631,11203.0
2023-06-21 11:05:00,84.95,84.96,84.82,84.96,10944.0,78.4723,78.4815,78.3522,78.4815,10944.0
2023-06-21 11:10:00,84.95,85.01,84.89,84.9,22408.0,78.4723,78.5277,78.4169,78.4261,22408.0
2023-06-21 11:15:00,84.89,85.0,84.83,84.98,22254.0,78.4169,78.5185,78.3614,78.5,22254.0
2023-06-21 11:20:00,84.99,85.08,84.89,84.95,15463.0,78.5092,78.5924,78.4169,78.4723,15463.0
2023-06-21 11:25:00,84.95,84.95,84.85,84.86,16593.0,78.4723,78.4723,78.3799,78.3892,16593.0
2023-06-21 11:30:00,84.85,84.86,84.76,84.79,6206.0,78.3799,78.3892,78.2968,78.3245,6206.0
2023-06-21 11:35:00,84.8,84.92,84.79,84.89,52109.0,78.3337,78.4446,78.3245,78.4169,52109.0
2023-06-21 11:40:00,84.89,85.01,84.88,84.97,16017.0,78.4169,78.5277,78.4076,78.4908,16017.0
2023-06-21 11:45:00,85.0,85.07,85.0,85.01,10830.0,78.5185,78.5831,78.5185,78.5277,10830.0
2023-06-21 11:50:00,84.99,85.05,84.92,85.03,27459.0,78.5092,78.5647,78.4446,78.5462,27459.0
2023-06-21 11:55:00,85.03,85.15,85.02,85.1,8203.0,78.5462,78.657,78.537,78.6109,8203.0
2023-06-21 12:00:00,85.08,85.14,85.07,85.1,11814.0,78.5924,78.6478,78.5831,78.6109,11814.0
2023-06-21 12:05:00,85.09,85.15,85.05,85.15,7659.0,78.6016,78.657,78.5647,78.657,7659.0
2023-06-21 12:10:00,85.17,85.22,85.16,85.2,120601.0,78.6755,78.7217,78.6663,78.7032,120601.0
2023-06-21 12:15:00,85.2,85.25,85.1,85.25,36206.0,78.7032,78.7494,78.6109,78.7494,36206.0
2023-06-21 12:20:00,85.24,85.25,85.17,85.2,25821.0,78.7402,78.7494,78.6755,78.7032,25821.0
2023-06-21 12:25:00,85.19,85.3,85.19,85.29,9799.0,78.694,78.7956,78.694,78.7864,9799.0
2023-06-21 12:30:00,85.3,85.38,85.2,85.2,80789.0,78.7956,78.8695,78.7032,78.7032,80789.0
2023-06-21 12:35:00,85.2,85.24,85.15,85.16,8109.0,78.7032,78.7402,78.657,78.6663,8109.0
2023-06-21 12:40:00,85.16,85.18,85.13,85.16,9418.0,78.6663,78.6848,78.6386,78.6663,9418.0
2023-06-21 12:45:00,85.15,85.18,85.04,85.12,26918.0,78.657,78.6848,78.5554,78.6293,26918.0
2023-06-21 12:50:00,85.1,85.12,85.05,85.06,36946.0,78.6109,78.6293,78.5647,78.5739,36946.0
2023-06-21 12:55:00,85.04,85.14,85.03,85.03,64133.0,78.5554,78.6478,78.5462,78.5462,64133.0
2023-06-21 13:00:00,85.02,85.12,84.98,85.09,80187.0,78.537,78.6293,78.5,78.6016,80187.0
2023-06-21 13:05:00,85.09,85.14,85.05,85.1,25637.0,78.6016,78.6478,78.5647,78.6109,25637.0
2023-06-21 13:10:00,85.1,85.15,85.07,85.1,12661.0,78.6109,78.657,78.5831,78.6109,12661.0
2023-06-21 13:15:00,85.08,85.12,85.04,85.04,5248.0,78.5924,78.6293,78.5554,78.5554,5248.0
2023-06-21 13:20:00,85.02,85.15,85.02,85.12,15817.0,78.537,78.657,78.537,78.6293,15817.0
2023-06-21 13:25:00,85.1,85.17,85.1,85.15,8553.0,78.6109,78.6755,78.6109,78.657,8553.0
2023-06-21 13:30:00,85.15,85.16,85.05,85.06,26199.0,78.657,78.6663,78.5647,78.5739,26199.0
2023-06-21 13:35:00,85.06,85.07,84.99,85.04,46366.0,78.5739,78.5831,78.5092,78.5554,46366.0
2023-06-21 13:40:00,85.04,85.12,85.0,85.01,10374.0,78.5554,78.6293,78.5185,78.5277,10374.0
2023-06-21 13:45:00,85.01,85.06,85.0,85.01,6387.0,78.5277,78.5739,78.5185,78.5277,6387.0
2023-06-21 13:50:00,85.02,85.11,85.01,85.08,10413.0,78.537,78.6201,78.5277,78.5924,10413.0
2023-06-21 13:55:00,85.08,85.16,85.07,85.11,8512.0,78.5924,78.6663,78.5831,78.6201,8512.0
2023-06-21 14:00:00,85.13,85.18,85.11,85.16,9835.0,78.6386,78.6848,78.6201,78.6663,9835.0
2023-06-21 14:05:00,85.17,85.22,85.15,85.18,29371.0,78.6755,78.7217,78.657,78.6848,29371.0
2023-06-21 14:10:00,85.17,85.17,85.08,85.11,12601.0,78.6755,78.6755,78.5924,78.6201,12601.0
2023-06-21 14:15:00,85.11,85.17,85.11,85.17,10555.0,78.6201,78.6755,78.6201,78.6755,10555.0
2023-06-21 14:20:00,85.18,85.21,85.15,85.17,15342.0,78.6848,78.7125,78.657,78.6755,15342.0
2023-06-21 14:25:00,85.16,85.2,85.15,85.17,9471.0,78.6663,78.7032,78.657,78.6755,9471.0
2023-06-21 14:30:00,85.17,85.23,85.15,85.2,12767.0,78.6755,78.7309,78.657,78.7032,12767.0
2023-06-21 14:35:00,85.21,85.26,85.19,85.25,86842.0,78.7125,78.7587,78.694,78.7494,86842.0
2023-06-21 14:40:00,85.26,85.27,85.15,85.22,35791.0,78.7587,78.7679,78.657,78.7217,35791.0
2023-06-21 14:45:00,85.22,85.26,85.2,85.22,13959.0,78.7217,78.7587,78.7032,78.7217,13959.0
2023-06-21 14:50:00,85.23,85.26,85.2,85.21,17159.0,78.7309,78.7587,78.7032,78.7125,17159.0
2023-06-21 14:55:00,85.2,85.22,85.15,85.15,48455.0,78.7032,78.7217,78.657,78.657,48455.0
2023-06-21 15:00:00,85.14,85.16,85.08,85.09,12868.0,78.6478,78.6663,78.5924,78.6016,12868.0
2023-06-21 15:05:00,85.08,85.09,84.99,85.06,17170.0,78.5924,78.6016,78.5092,78.5739,17170.0
2023-06-21 15:10:00,85.06,85.11,85.05,85.06,17917.0,78.5739,78.6201,78.5647,78.5739,17917.0
2023-06-21 15:15:00,85.06,85.12,85.05,85.11,102113.0,78.5739,78.6293,78.5647,78.6201,102113.0
2023-06-21 15:20:00,85.1,85.11,85.0,85.08,19768.0,78.6109,78.6201,78.5185,78.5924,19768.0
2023-06-21 15:25:00,85.09,85.1,85.07,85.08,36308.0,78.6016,78.6109,78.5831,78.5924,36308.0
2023-06-21 15:30:00,85.09,85.1,84.95,85.03,36351.0,78.6016,78.6109,78.4723,78.5462,36351.0
2023-06-21 15:35:00,85.04,85.13,85.0,85.06,25629.0,78.5554,78.6386,78.5185,78.5739,25629.0
2023-06-21 15:40:00,85.06,85.2,85.05,85.17,19703.0,78.5739,78.7032,78.5647,78.6755,19703.0
2023-06-21 15:45:00,85.17,85.21,85.15,85.16,25247.0,78.6755,78.7125,78.657,78.6663,25247.0
2023-06-21 15:50:00,85.16,85.34,85.16,85.3,70816.0,78.6663,78.8326,78.6663,78.7956,70816.0
2023-06-21 15:55:00,85.3,85.5,85.3,85.45,313670.0,78.7956,78.9804,78.7956,78.9342,313670.0
2023-06-22 09:30:00,85.82,86.05,85.5,85.56,61154.0,79.276,79.4884,78.9804,79.0358,61154.0
2023-06-22 09:35:00,85.63,85.73,85.51,85.64,19255.0,79.1004,79.1928,78.9896,79.1097,19255.0
2023-06-22 09:40:00,85.62,85.62,85.08,85.17,8850.0,79.0912,79.0912,78.5924,78.6755,8850.0
2023-06-22 09:45:00,85.3,85.42,85.12,85.12,5159.0,78.7956,78.9065,78.6293,78.6293,5159.0
2023-06-22 09:50:00,85.12,85.29,85.04,85.07,8861.0,78.6293,78.7864,78.5554,78.5831,8861.0
2023-06-22 09:55:00,85.09,85.09,84.84,84.98,8247.0,78.6016,78.6016,78.3707,78.5,8247.0
2023-06-22 10:00:00,84.97,85.27,84.92,85.27,16806.0,78.4908,78.7679,78.4446,78.7679,16806.0
2023-06-22 10:05:00,85.29,85.33,85.12,85.14,13024.0,78.7864,78.8233,78.6293,78.6478,13024.0
2023-06-22 10:10:00,85.14,85.14,85.03,85.03,7588.0,78.6478,78.6478,78.5462,78.5462,7588.0
2023-06-22 10:15:00,85.05,85.07,85.0,85.01,17856.0,78.5647,78.5831,78.5185,78.5277,17856.0
2023-06-22 10:20:00,85.01,85.08,84.93,85.03,36237.0,78.5277,78.5924,78.4538,78.5462,36237.0
2023-06-22 10:25:00,85.04,85.09,84.98,84.98,23179.0,78.5554,78.6016,78.5,78.5,23179.0
2023-06-22 10:30:00,84.98,85.12,84.98,84.98,28510.0,78.5,78.6293,78.5,78.5,28510.0
2023-06-22 10:35:00,84.99,85.01,84.95,84.98,36248.0,78.5092,78.5277,78.4723,78.5,36248.0
2023-06-22 10:40:00,84.99,85.04,84.75,85.03,22535.0,78.5092,78.5554,78.2875,78.5462,22535.0
2023-06-22 10:45:00,85.0,85.0,84.91,84.96,35594.0,78.5185,78.5185,78.4353,78.4815,35594.0
2023-06-22 10:50:00,84.97,85.11,84.97,85.04,62691.0,78.4908,78.6201,78.4908,78.5554,62691.0
2023-06-22 10:55:00,85.03,85.09,84.96,85.0,9284.0,78.5462,78.6016,78.4815,78.5185,9284.0
2023-06-22 11:00:00,84.99,85.04,84.84,84.89,167445.0,78.5092,78.5554,78.3707,78.4169,167445.0
2023-06-22 11:05:00,84.88,84.88,84.68,84.8,231670.0,78.4076,78.4076,78.2229,78.3337,231670.0
2023-06-22 11:10:00,84.81,84.95,84.79,84.95,15777.0,78.343,78.4723,78.3245,78.4723,15777.0
2023-06-22 11:15:00,84.93,84.97,84.87,84.92,6375.0,78.4538,78.4908,78.3984,78.4446,6375.0
2023-06-22 11:20:00,84.9,84.99,84.88,84.9,14689.0,78.4261,78.5092,78.4076,78.4261,14689.0
2023-06-22 11:25:00,84.9,84.97,84.9,84.97,9623.0,78.4261,78.4908,78.4261,78.4908,9623.0
2023-06-22 11:30:00,84.97,84.98,84.92,84.95,12985.0,78.4908,78.5,78.4446,78.4723,12985.0
2023-06-22 11:35:00,84.95,84.95,84.79,84.84,17078.0,78.4723,78.4723,78.3245,78.3707,17078.0
2023-06-22 11:40:00,84.84,84.91,84.82,84.82,20413.0,78.3707,78.4353,78.3522,78.3522,20413.0
2023-06-22 11:45:00,84.83,84.83,84.74,84.76,15471.0,78.3614,78.3614,78.2783,78.2968,15471.0
2023-06-22 11:50:00,84.75,84.82,84.73,84.81,9435.0,78.2875,78.3522,78.2691,78.343,9435.0
2023-06-22 11:55:00,84.81,84.96,84.8,84.91,14345.0,78.343,78.4815,78.3337,78.4353,14345.0
2023-06-22 12:00:00,84.9,84.99,84.9,84.94,10347.0,78.4261,78.5092,78.4261,78.4631,10347.0
2023-06-22 12:05:00,84.95,85.12,84.95,85.12,10893.0,78.4723,78.6293,78.4723,78.6293,10893.0
2023-06-22 12:10:00,85.11,85.13,84.99,85.0,6231.0,78.6201,78.6386,78.5092,78.5185,6231.0
2023-06-22 12:15:00,85.02,85.05,84.92,84.92,6787.0,78.537,78.5647,78.4446,78.4446,6787.0
2023-06-22 12:20:00,84.91,85.07,84.9,85.07,16485.0,78.4353,78.5831,78.4261,78.5831,16485.0
2023-06-22 12:25:00,85.06,85.07,85.0,85.03,5179.0,78.5739,78.5831,78.5185,78.5462,5179.0
2023-06-22 12:30:00,85.04,85.04,84.95,84.96,10168.0,78.5554,78.5554,78.4723,78.4815,10168.0
2023-06-22 12:35:00,84.98,85.02,84.93,84.95,14384.0,78.5,78.537,78.4538,78.4723,14384.0
2023-06-22 12:40:00,84.96,85.0,84.95,84.96,5063.0,78.4815,78.5185,78.4723,78.4815,5063.0
2023-06-22 12:45:00,84.96,84.97,84.9,84.97,4866.0,78.4815,78.4908,78.4261,78.4908,4866.0
2023-06-22 12:50:00,84.97,85.05,84.96,85.04,5891.0,78.4908,78.5647,78.4815,78.5554,5891.0
2023-06-22 12:55:00,85.02,85.05,85.0,85.0,8183.0,78.537,78.5647,78.5185,78.5185,8183.0
2023-06-22 13:00:00,85.0,85.02,84.96,85.0,10554.0,78.5185,78.537,78.4815,78.5185,10554.0
2023-06-22 13:05:00,85.0,85.01,84.89,84.89,14979.0,78.5185,78.5277,78.4169,78.4169,14979.0
2023-06-22 13:10:00,84.89,84.91,84.82,84.9,7609.0,78.4169,78.4353,78.3522,78.4261,7609.0
2023-06-22 13:15:00,84.9,85.0,84.89,84.92,10336.0,78.4261,78.5185,78.4169,78.4446,10336.0
2023-06-22 13:20:00,84.93,84.94,84.89,84.92,14883.0,78.4538,78.4631,78.4169,78.4446,14883.0
2023-06-22 13:25:00,84.92,85.0,84.92,84.96,14489.0,78.4446,78.5185,78.4446,78.4815,14489.0
2023-06-22 13:30:00,84.95,85.01,84.95,84.95,15777.0,78.4723,78.5277,78.4723,78.4723,15777.0
2023-06-22 13:35:00,84.95,84.99,84.95,84.98,46081.0,78.4723,78.5092,78.4723,78.5,46081.0
2023-06-22 13:40:00,84.98,85.03,84.96,85.02,10134.0,78.5,78.5462,78.4815,78.537,10134.0
2023-06-22 13:45:00,85.02,85.07,84.99,85.03,9356.0,78.537,78.5831,78.5092,78.5462,9356.0
2023-06-22 13:50:00,85.02,85.05,85.0,85.01,25217.0,78.537,78.5647,78.5185,78.5277,25217.0
2023-06-22 13:55:00,85.0,85.04,84.99,85.04,12376.0,78.5185,78.5554,78.5092,78.5554,12376.0
2023-06-22 14:00:00,85.04,85.08,85.01,85.04,8239.0,78.5554,78.5924,78.5277,78.5554,8239.0
2023-06-22 14:05:00,85.04,85.07,85.03,85.03,11666.0,78.5554,78.5831,78.5462,78.5462,11666.0
2023-06-22 14:10:00,85.04,85.06,85.0,85.02,8134.0,78.5554,78.5739,78.5185,78.537,8134.0
2023-06-22 14:15:00,85.01,85.01,84.98,85.0,22501.0,78.5277,78.5277,78.5,78.5185,22501.0
2023-06-22 14:20:00,84.99,85.02,84.96,85.0,18086.0,78.5092,78.537,78.4815,78.5185,18086.0
2023-06-22 14:25:00,85.0,85.04,85.0,85.01,15454.0,78.5185,78.5554,78.5185,78.5277,15454.0
2023-06-22 14:30:00,85.02,85.11,85.02,85.08,12887.0,78.537,78.6201,78.537,78.5924,12887.0
2023-06-22 14:35:00,85.07,85.1,85.06,85.09,9120.0,78.5831,78.6109,78.5739,78.6016,9120.0
2023-06-22 14:40:00,85.09,85.1,85.0,85.03,15098.0,78.6016,78.6109,78.5185,78.5462,15098.0
2023-06-22 14:45:00,85.03,85.03,84.9,84.98,10525.0,78.5462,78.5462,78.4261,78.5,10525.0
2023-06-22 14:50:00,84.97,85.0,84.95,84.97,10260.0,78.4908,78.5185,78.4723,78.4908,10260.0
2023-06-22 14:55:00,84.98,85.03,84.98,85.01,10905.0,78.5,78.5462,78.5,78.5277,10905.0
2023-06-22 15:00:00,85.01,85.05,85.0,85.01,15370.0,78.5277,78.5647,78.5185,78.5277,15370.0
2023-06-22 15:05:00,85.01,85.02,84.99,84.99,11468.0,78.5277,78.537,78.5092,78.5092,11468.0
2023-06-22 15:10:00,84.99,85.02,84.96,84.97,64447.0,78.5092,78.537,78.4815,78.4908,64447.0
2023-06-22 15:15:00,84.96,85.07,84.94,84.98,575066.0,78.4815,78.5831,78.4631,78.5,575066.0
2023-06-22 15:20:00,84.96,84.96,84.88,84.93,13776.0,78.4815,78.4815,78.4076,78.4538,13776.0
2023-06-22 15:25:00,84.9,84.95,84.87,84.9,34123.0,78.4261,78.4723,78.3984,78.4261,34123.0
2023-06-22 15:30:00,84.9,84.96,84.89,84.91,21866.0,78.4261,78.4815,78.4169,78.4353,21866.0
2023-06-22 15:35:00,84.9,85.03,84.84,85.02,199569.0,78.4261,78.5462,78.3707,78.537,199569.0
2023-06-22 15:40:00,85.04,85.04,84.92,84.95,19842.0,78.5554,78.5554,78.4446,78.4723,19842.0
2023-06-22 15:45:00,84.95,84.98,84.91,84.96,36207.0,78.4723,78.5,78.4353,78.4815,36207.0
2023-06-22 15:50:00,84.98,85.02,84.94,85.02,180177.0,78.5,78.537,78.4631,78.537,180177.0
2023-06-22 15:55:00,85.02,85.22,85.01,85.11,167099.0,78.537,78.7217,78.5277,78.6201,167099.0
2023-06-23 09:30:00,85.61,85.63,85.0,85.08,40153.0,79.082,79.1004,78.5185,78.5924,40153.0
2023-06-23 09:35:00,85.1,85.16,84.59,84.7,10026.0,78.6109,78.6663,78.1397,78.2414,10026.0
2023-06-23 09:40:00,84.75,85.28,84.75,85.28,7038.0,78.2875,78.7771,78.2875,78.7771,7038.0
2023-06-23 09:45:00,85.31,85.43,85.15,85.28,10446.0,78.8048,78.9157,78.657,78.7771,10446.0
2023-06-23 09:50:00,85.22,85.47,85.14,85.19,7941.0,78.7217,78.9526,78.6478,78.694,7941.0
2023-06-23 09:55:00,85.16,85.27,85.12,85.21,7834.0,78.6663,78.7679,78.6293,78.7125,7834.0
2023-06-23 10:00:00,85.24,85.37,85.24,85.3,7486.0,78.7402,78.8603,78.7402,78.7956,7486.0
2023-06-23 10:05:00,85.29,85.34,85.11,85.11,8712.0,78.7864,78.8326,78.6201,78.6201,8712.0
2023-06-23 10:10:00,85.12,85.12,84.91,84.99,11163.0,78.6293,78.6293,78.4353,78.5092,11163.0
2023-06-23 10:15:00,84.97,85.04,84.93,84.95,9335.0,78.4908,78.5554,78.4538,78.4723,9335.0
2023-06-23 10:20:00,84.93,85.09,84.93,85.05,8721.0,78.4538,78.6016,78.4538,78.5647,8721.0
2023-06-23 10:25:00,85.04,85.15,84.96,84.99,6360.0,78.5554,78.657,78.4815,78.5092,6360.0
2023-06-23 10:30:00,84.99,85.03,84.88,84.99,26881.0,78.5092,78.5462,78.4076,78.5092,26881.0
2023-06-23 10:35:00,84.99,84.99,84.78,84.85,8275.0,78.5092,78.5092,78.3153,78.3799,8275.0
2023-06-23 10:40:00,84.88,84.88,84.75,84.77,17764.0,78.4076,78.4076,78.2875,78.306,17764.0
2023-06-23 10:45:00,84.76,84.86,84.71,84.83,8953.0,78.2968,78.3892,78.2506,78.3614,8953.0
2023-06-23 10:50:00,84.84,84.85,84.71,84.73,40199.0,78.3707,78.3799,78.2506,78.2691,40199.0
2023-06-23 10:55:00,84.69,84.72,84.61,84.65,15007.0,78.2321,78.2598,78.1582,78.1952,15007.0
2023-06-23 11:00:00,84.66,84.77,84.63,84.63,9467.0,78.2044,78.306,78.1767,78.1767,9467.0
2023-06-23 11:05:00,84.61,84.62,84.37,84.43,15007.0,78.1582,78.1675,77.9365,77.9919,15007.0
2023-06-23 11:10:00,84.45,84.57,84.43,84.53,9972.0,78.0104,78.1213,77.9919,78.0843,9972.0
2023-06-23 11:15:00,84.52,84.52,84.43,84.47,19381.0,78.0751,78.0751,77.9919,78.0289,19381.0
2023-06-23 11:20:00,84.45,84.5,84.34,84.34,40030.0,78.0104,78.0566,77.9088,77.9088,40030.0
2023-06-23 11:25:00,84.34,84.44,84.31,84.44,50420.0,77.9088,78.0012,77.8811,78.0012,50420.0
2023-06-23 11:30:00,84.47,84.52,84.46,84.5,7014.0,78.0289,78.0751,78.0197,78.0566,7014.0
2023-06-23 11:35:00,84.49,84.5,84.4,84.41,12348.0,78.0474,78.0566,77.9642,77.9735,12348.0
2023-06-23 11:40:00,84.4,84.45,84.39,84.43,10336.0,77.9642,78.0104,77.955,77.9919,10336.0
2023-06-23 11:45:00,84.43,84.43,84.27,84.33,114796.0,77.9919,77.9919,77.8442,77.8996,114796.0
2023-06-23 11:50:00,84.32,84.33,84.16,84.25,13730.0,77.8903,77.8996,77.7425,77.8257,13730.0
2023-06-23 11:55:00,84.21,84.22,84.05,84.17,139555.0,77.7887,77.798,77.6409,77.7518,139555.0
2023-06-23 12:00:00,84.19,84.19,84.0,84.1,47508.0,77.7703,77.7703,77.5947,77.6871,47508.0
2023-06-23 12:05:00,84.1,84.17,84.0,84.04,27208.0,77.6871,77.7518,77.5947,77.6317,27208.0
2023-06-23 12:10:00,84.02,84.03,83.99,84.01,27899.0,77.6132,77.6225,77.5855,77.604,27899.0
2023-06-23 12:15:00,84.02,84.05,83.94,84.01,18055.0,77.6132,77.6409,77.5393,77.604,18055.0
2023-06-23 12:20:00,84.0,84.04,83.95,84.04,13978.0,77.5947,77.6317,77.5486,77.6317,13978.0
2023-06-23 12:25:00,84.06,84.06,83.96,83.99,8918.0,77.6502,77.6502,77.5578,77.5855,8918.0
2023-06-23 12:30:00,84.0,84.01,83.91,83.98,11262.0,77.5947,77.604,77.5116,77.5763,11262.0
2023-06-23 12:35:00,83.97,84.03,83.95,83.96,9538.0,77.567,77.6225,77.5486,77.5578,9538.0
2023-06-23 12:40:00,83.96,84.0,83.93,84.0,19205.0,77.5578,77.5947,77.5301,77.5947,19205.0
2023-06-23 12:45:00,83.98,84.15,83.98,84.15,5424.0,77.5763,77.7333,77.5763,77.7333,5424.0
2023-06-23 12:50:00,84.14,84.14,84.03,84.13,9541.0,77.7241,77.7241,77.6225,77.7148,9541.0
2023-06-23 12:55:00,84.11,84.11,84.0,84.03,59855.0,77.6964,77.6964,77.5947,77.6225,59855.0
2023-06-23 13:00:00,84.03,84.05,83.9,83.94,49234.0,77.6225,77.6409,77.5024,77.5393,49234.0
2023-06-23 13:05:00,83.9,83.93,83.63,83.63,11617.0,77.5024,77.5301,77.253,77.253,11617.0
2023-06-23 13:10:00,83.64,83.73,83.64,83.69,8525.0,77.2622,77.3453,77.2622,77.3084,8525.0
2023-06-23 13:15:00,83.7,83.71,83.57,83.57,11003.0,77.3176,77.3269,77.1975,77.1975,11003.0
2023-06-23 13:20:00,83.57,83.67,83.57,83.66,9457.0,77.1975,77.2899,77.1975,77.2807,9457.0
2023-06-23 13:25:00,83.66,83.78,83.66,83.71,7878.0,77.2807,77.3915,77.2807,77.3269,7878.0
2023-06-23 13:30:00,83.71,83.8,83.7,83.78,7697.0,77.3269,77.41,77.3176,77.3915,7697.0
2023-06-23 13:35:00,83.8,83.9,83.78,83.83,8863.0,77.41,77.5024,77.3915,77.4377,8863.0
2023-06-23 13:40:00,83.85,83.86,83.8,83.84,7954.0,77.4562,77.4654,77.41,77.4469,7954.0
2023-06-23 13:45:00,83.83,83.84,83.77,83.79,5476.0,77.4377,77.4469,77.3823,77.4008,5476.0
2023-06-23 13:50:00,83.8,83.85,83.78,83.85,5643.0,77.41,77.4562,77.3915,77.4562,5643.0
2023-06-23 13:55:00,83.86,83.93,83.84,83.85,11269.0,77.4654,77.5301,77.4469,77.4562,11269.0
2023-06-23 14:00:00,83.83,83.83,83.64,83.69,10618.0,77.4377,77.4377,77.2622,77.3084,10618.0
2023-06-23 14:05:00,83.7,83.76,83.64,83.64,5439.0,77.3176,77.373,77.2622,77.2622,5439.0
2023-06-23 14:10:00,83.63,83.76,83.61,83.72,17040.0,77.253,77.373,77.2345,77.3361,17040.0
2023-06-23 14:15:00,83.72,83.74,83.62,83.63,8805.0,77.3361,77.3546,77.2437,77.253,8805.0
2023-06-23 14:20:00,83.62,83.62,83.5,83.52,8463.0,77.2437,77.2437,77.1329,77.1513,8463.0
2023-06-23 14:25:00,83.53,83.64,83.52,83.52,13215.0,77.1606,77.2622,77.1513,77.1513,13215.0
2023-06-23 14:30:00,83.51,83.54,83.49,83.5,18175.0,77.1421,77.1698,77.1236,77.1329,18175.0
2023-06-23 14:35:00,83.48,83.55,83.47,83.53,20284.0,77.1144,77.1791,77.1052,77.1606,20284.0
2023-06-23 14:40:00,83.54,83.54,83.46,83.47,17433.0,77.1698,77.1698,77.0959,77.1052,17433.0
2023-06-23 14:45:00,83.47,83.52,83.45,83.5,27250.0,77.1052,77.1513,77.0867,77.1329,27250.0
2023-06-23 14:50:00,83.5,83.51,83.41,83.46,35139.0,77.1329,77.1421,77.0497,77.0959,35139.0
2023-06-23 14:55:00,83.42,83.46,83.4,83.45,11040.0,77.059,77.0959,77.0405,77.0867,11040.0
2023-06-23 15:00:00,83.45,83.45,83.34,83.34,14552.0,77.0867,77.0867,76.9851,76.9851,14552.0
2023-06-23 15:05:00,83.34,83.42,83.31,83.41,18425.0,76.9851,77.059,76.9574,77.0497,18425.0
2023-06-23 15:10:00,83.41,83.45,83.28,83.28,9631.0,77.0497,77.0867,76.9296,76.9296,9631.0
2023-06-23 15:15:00,83.3,83.37,83.3,83.34,11892.0,76.9481,77.0128,76.9481,76.9851,11892.0
2023-06-23 15:20:00,83.34,83.36,83.23,83.25,17369.0,76.9851,77.0035,76.8835,76.9019,17369.0
2023-06-23 15:25:00,83.26,83.26,83.19,83.2,16534.0,76.9112,76.9112,76.8465,76.8557,16534.0
2023-06-23 15:30:00,83.2,83.3,83.18,83.3,21077.0,76.8557,76.9481,76.8373,76.9481,21077.0
2023-06-23 15:35:00,83.31,83.43,83.31,83.41,26032.0,76.9574,77.0682,76.9574,77.0497,26032.0
2023-06-23 15:40:00,83.41,83.47,83.35,83.47,26480.0,77.0497,77.1052,76.9943,77.1052,26480.0
2023-06-23 15:45:00,83.46,83.46,83.36,83.4,42901.0,77.0959,77.0959,77.0035,77.0405,42901.0
2023-06-23 15:50:00,83.4,83.49,83.04,83.34,134519.0,77.0405,77.1236,76.7079,76.9851,134519.0
2023-06-23 15:55:00,83.35,83.61,83.35,83.52,389496.0,76.9943,77.2345,76.9943,77.1513,389496.0
2023-06-26 09:30:00,83.76,83.76,83.3,83.33,63314.0,77.373,77.373,76.9481,76.9758,63314.0
2023-06-26 09:35:00,83.31,83.49,83.29,83.38,15662.0,76.9574,77.1236,76.9389,77.022,15662.0
2023-06-26 09:40:00,83.39,83.59,83.37,83.56,19568.0,77.0313,77.216,77.0128,77.1883,19568.0
2023-06-26 09:45:00,83.56,83.6,83.29,83.3,24943.0,77.1883,77.2252,76.9389,76.9481,24943.0
2023-06-26 09:50:00,83.28,83.35,83.06,83.09,44963.0,76.9296,76.9943,76.7264,76.7541,44963.0
2023-06-26 09:55:00,83.08,83.15,83.01,83.06,24743.0,76.7449,76.8096,76.6802,76.7264,24743.0
2023-06-26 10:00:00,83.04,83.42,83.04,83.37,15923.0,76.7079,77.059,76.7079,77.0128,15923.0
2023-06-26 10:05:00,83.36,83.44,83.26,83.37,24383.0,77.0035,77.0774,76.9112,77.0128,24383.0
2023-06-26 10:10:00,83.35,83.36,83.17,83.28,30453.0,76.9943,77.0035,76.828,76.9296,30453.0
2023-06-26 10:15:00,83.28,83.5,83.26,83.5,16827.0,76.9296,77.1329,76.9112,77.1329,16827.0
2023-06-26 10:20:00,83.49,83.53,83.26,83.26,24699.0,77.1236,77.1606,76.9112,76.9112,24699.0
2023-06-26 10:25:00,83.26,83.27,83.14,83.16,8076.0,76.9112,76.9204,76.8003,76.8188,8076.0
2023-06-26 10:30:00,83.17,83.23,83.1,83.17,12864.0,76.828,76.8835,76.7634,76.828,12864.0
2023-06-26 10:35:00,83.18,83.19,82.94,82.97,18541.0,76.8373,76.8465,76.6156,76.6433,18541.0
2023-06-26 10:40:00,82.93,83.12,82.91,83.08,28007.0,76.6063,76.7818,76.5879,76.7449,28007.0
2023-06-26 10:45:00,83.09,83.11,82.97,83.0,27296.0,76.7541,76.7726,76.6433,76.671,27296.0
2023-06-26 10:50:00,82.98,83.04,82.96,82.96,13710.0,76.6525,76.7079,76.634,76.634,13710.0
2023-06-26 10:55:00,82.96,83.04,82.96,82.98,50813.0,76.634,76.7079,76.634,76.6525,50813.0
2023-06-26 11:00:00,82.98,83.08,82.98,83.04,34359.0,76.6525,76.7449,76.6525,76.7079,34359.0
2023-06-26 11:05:00,83.05,83.08,82.96,83.01,75102.0,76.7172,76.7449,76.634,76.6802,75102.0
2023-06-26 11:10:00,83.03,83.11,82.93,83.01,137944.0,76.6987,76.7726,76.6063,76.6802,137944.0
2023-06-26 11:15:00,83.03,83.32,83.0,83.32,39485.0,76.6987,76.9666,76.671,76.9666,39485.0
2023-06-26 11:20:00,83.33,83.49,83.33,83.39,15078.0,76.9758,77.1236,76.9758,77.0313,15078.0
2023-06-26 11:25:00,83.39,83.44,83.29,83.44,16252.0,77.0313,77.0774,76.9389,77.0774,16252.0
2023-06-26 11:30:00,83.44,83.61,83.44,83.58,19456.0,77.0774,77.2345,77.0774,77.2068,19456.0
2023-06-26 11:35:00,83.56,83.7,83.56,83.69,4043.0,77.1883,77.3176,77.1883,77.3084,4043.0
2023-06-26 11:40:00,83.7,83.73,83.62,83.73,13468.0,77.3176,77.3453,77.2437,77.3453,13468.0
2023-06-26 11:45:00,83.74,83.77,83.71,83.76,9429.0,77.3546,77.3823,77.3269,77.373,9429.0
2023-06-26 11:50:00,83.75,83.76,83.58,83.58,6070.0,77.3638,77.373,77.2068,77.2068,6070.0
2023-06-26 11:55:00,83.6,83.68,83.6,83.67,15819.0,77.2252,77.2991,77.2252,77.2899,15819.0
2023-06-26 12:00:00,83.68,83.8,83.68,83.76,7058.0,77.2991,77.41,77.2991,77.373,7058.0
2023-06-26 12:05:00,83.78,83.93,83.78,83.93,13545.0,77.3915,77.5301,77.3915,77.5301,13545.0
2023-06-26 12:10:00,83.94,83.95,83.87,83.88,14835.0,77.5393,77.5486,77.4747,77.4839,14835.0
2023-06-26 12:15:00,83.88,83.96,83.85,83.93,14820.0,77.4839,77.5578,77.4562,77.5301,14820.0
2023-06-26 12:20:00,83.94,84.13,83.93,84.12,27015.0,77.5393,77.7148,77.5301,77.7056,27015.0
2023-06-26 12:25:00,84.13,84.25,84.13,84.24,11050.0,77.7148,77.8257,77.7148,77.8164,11050.0
2023-06-26 12:30:00,84.27,84.34,84.11,84.17,23816.0,77.8442,77.9088,77.6964,77.7518,23816.0
2023-06-26 12:35:00,84.16,84.2,84.09,84.17,18831.0,77.7425,77.7795,77.6779,77.7518,18831.0
2023-06-26 12:40:00,84.17,84.31,84.12,84.31,16995.0,77.7518,77.8811,77.7056,77.8811,16995.0
2023-06-26 12:45:00,84.3,84.3,84.08,84.15,19637.0,77.8719,77.8719,77.6686,77.7333,19637.0
2023-06-26 12:50:00,84.11,84.16,84.05,84.05,17107.0,77.6964,77.7425,77.6409,77.6409,17107.0
2023-06-26 12:55:00,84.04,84.08,83.96,84.01,5675.0,77.6317,77.6686,77.5578,77.604,5675.0
2023-06-26 13:00:00,84.01,84.07,83.98,84.02,11566.0,77.604,77.6594,77.5763,77.6132,11566.0
2023-06-26 13:05:00,84.02,84.02,83.94,83.99,6857.0,77.6132,77.6132,77.5393,77.5855,6857.0
2023-06-26 13:10:00,83.98,84.0,83.89,83.92,8327.0,77.5763,77.5947,77.4931,77.5208,8327.0
2023-06-26 13:15:00,83.92,84.02,83.9,83.98,26501.0,77.5208,77.6132,77.5024,77.5763,26501.0
2023-06-26 13:20:00,84.0,84.04,83.96,83.96,12470.0,77.5947,77.6317,77.5578,77.5578,12470.0
2023-06-26 13:25:00,83.95,83.98,83.92,83.97,10680.0,77.5486,77.5763,77.5208,77.567,10680.0
2023-06-26 13:30:00,83.98,84.02,83.91,84.01,16175.0,77.5763,77.6132,77.5116,77.604,16175.0
2023-06-26 13:35:00,84.01,84.13,84.01,84.07,18022.0,77.604,77.7148,77.604,77.6594,18022.0
2023-06-26 13:40:00,84.07,84.09,83.94,84.0,9737.0,77.6594,77.6779,77.5393,77.5947,9737.0
2023-06-26 13:45:00,84.01,84.11,83.99,84.1,16048.0,77.604,77.6964,77.5855,77.6871,16048.0
2023-06-26 13:50:00,84.11,84.17,84.1,84.13,14445.0,77.6964,77.7518,77.6871,77.7148,14445.0
2023-06-26 13:55:00,84.12,84.13,84.04,84.05,11384.0,77.7056,77.7148,77.6317,77.6409,11384.0
2023-06-26 14:00:00,84.04,84.08,84.0,84.06,11080.0,77.6317,77.6686,77.5947,77.6502,11080.0
2023-06-26 14:05:00,84.04,84.06,83.89,83.89,12276.0,77.6317,77.6502,77.4931,77.4931,12276.0
2023-06-26 14:10:00,83.88,83.94,83.86,83.9,10945.0,77.4839,77.5393,77.4654,77.5024,10945.0
2023-06-26 14:15:00,83.9,83.92,83.86,83.87,11085.0,77.5024,77.5208,77.4654,77.4747,11085.0
2023-06-26 14:20:00,83.86,83.91,83.82,83.88,11861.0,77.4654,77.5116,77.4285,77.4839,11861.0
2023-06-26 14:25:00,83.87,83.95,83.86,83.94,13721.0,77.4747,77.5486,77.4654,77.5393,13721.0
2023-06-26 14:30:00,83.94,84.07,83.94,84.06,30687.0,77.5393,77.6594,77.5393,77.6502,30687.0
2023-06-26 14:35:00,84.09,84.09,83.97,83.98,14786.0,77.6779,77.6779,77.567,77.5763,14786.0
2023-06-26 14:40:00,83.97,84.03,83.92,83.95,16075.0,77.567,77.6225,77.5208,77.5486,16075.0
2023-06-26 14:45:00,83.95,84.0,83.93,83.97,18668.0,77.5486,77.5947,77.5301,77.567,18668.0
2023-06-26 14:50:00,83.97,84.01,83.92,83.95,19566.0,77.567,77.604,77.5208,77.5486,19566.0
2023-06-26 14:55:00,83.96,83.98,83.93,83.96,16486.0,77.5578,77.5763,77.5301,77.5578,16486.0
2023-06-26 15:00:00,83.95,83.98,83.89,83.89,16776.0,77.5486,77.5763,77.4931,77.4931,16776.0
2023-06-26 15:05:00,83.88,83.9,83.76,83.78,16414.0,77.4839,77.5024,77.373,77.3915,16414.0
2023-06-26 15:10:00,83.77,83.77,83.69,83.73,20253.0,77.3823,77.3823,77.3084,77.3453,20253.0
2023-06-26 15:15:00,83.73,83.78,83.71,83.76,22275.0,77.3453,77.3915,77.3269,77.373,22275.0
2023-06-26 15:20:00,83.76,83.77,83.7,83.71,24387.0,77.373,77.3823,77.3176,77.3269,24387.0
2023-06-26 15:25:00,83.7,83.73,83.64,83.65,24056.0,77.3176,77.3453,77.2622,77.2714,24056.0
2023-06-26 15:30:00,83.65,83.71,83.64,83.66,25819.0,77.2714,77.3269,77.2622,77.2807,25819.0
2023-06-26 15:35:00,83.65,83.67,83.58,83.6,23206.0,77.2714,77.2899,77.2068,77.2252,23206.0
2023-06-26 15:40:00,83.59,83.7,83.58,83.7,40692.0,77.216,77.3176,77.2068,77.3176,40692.0
2023-06-26 15:45:00,83.7,83.78,83.69,83.73,59360.0,77.3176,77.3915,77.3084,77.3453,59360.0
2023-06-26 15:50:00,83.72,83.79,83.68,83.79,76694.0,77.3361,77.4008,77.2991,77.4008,76694.0
2023-06-26 15:55:00,83.79,83.82,83.71,83.79,178513.0,77.4008,77.4285,77.3269,77.4008,178513.0
2023-06-27 09:30:00,84.04,84.04,83.72,83.89,58776.0,77.6317,77.6317,77.3361,77.4931,58776.0
2023-06-27 09:35:00,83.89,83.89,83.68,83.88,13205.0,77.4931,77.4931,77.2991,77.4839,13205.0
2023-06-27 09:40:00,83.87,83.92,83.65,83.66,12229.0,77.4747,77.5208,77.2714,77.2807,12229.0
2023-06-27 09:45:00,83.75,83.75,83.6,83.74,6823.0,77.3638,77.3638,77.2252,77.3546,6823.0
2023-06-27 09:50:00,83.71,83.79,83.7,83.74,65967.0,77.3269,77.4008,77.3176,77.3546,65967.0
2023-06-27 09:55:00,83.75,83.79,83.64,83.75,7405.0,77.3638,77.4008,77.2622,77.3638,7405.0
2023-06-27 10:00:00,83.79,83.82,83.68,83.76,13306.0,77.4008,77.4285,77.2991,77.373,13306.0
2023-06-27 10:05:00,83.74,83.78,83.7,83.75,11145.0,77.3546,77.3915,77.3176,77.3638,11145.0
2023-06-27 10:10:00,83.72,83.82,83.69,83.81,18445.0,77.3361,77.4285,77.3084,77.4192,18445.0
2023-06-27 10:15:00,83.82,83.89,83.79,83.87,27038.0,77.4285,77.4931,77.4008,77.4747,27038.0
2023-06-27 10:20:00,83.87,83.98,83.83,83.9,22531.0,77.4747,77.5763,77.4377,77.5024,22531.0
2023-06-27 10:25:00,83.9,83.9,83.69,83.75,17380.0,77.5024,77.5024,77.3084,77.3638,17380.0
2023-06-27 10:30:00,83.75,83.85,83.68,83.84,36341.0,77.3638,77.4562,77.2991,77.4469,36341.0
2023-06-27 10:35:00,83.86,83.9,83.78,83.8,14327.0,77.4654,77.5024,77.3915,77.41,14327.0
2023-06-27 10:40:00,83.81,83.87,83.75,83.87,11498.0,77.4192,77.4747,77.3638,77.4747,11498.0
2023-06-27 10:45:00,83.86,83.91,83.83,83.85,29123.0,77.4654,77.5116,77.4377,77.4562,29123.0
2023-06-27 10:50:00,83.87,83.92,83.84,83.85,12218.0,77.4747,77.5208,77.4469,77.4562,12218.0
2023-06-27 10:55:00,83.86,83.96,83.84,83.92,45463.0,77.4654,77.5578,77.4469,77.5208,45463.0
2023-06-27 11:00:00,83.95,83.96,83.87,83.94,25428.0,77.5486,77.5578,77.4747,77.5393,25428.0
2023-06-27 11:05:00,83.93,83.98,83.87,83.88,32289.0,77.5301,77.5763,77.4747,77.4839,32289.0
2023-06-27 11:10:00,83.89,83.9,83.67,83.7,34479.0,77.4931,77.5024,77.2899,77.3176,34479.0
2023-06-27 11:15:00,83.7,83.82,83.7,83.73,21147.0,77.3176,77.4285,77.3176,77.3453,21147.0
2023-06-27 11:20:00,83.73,83.78,83.69,83.74,21508.0,77.3453,77.3915,77.3084,77.3546,21508.0
2023-06-27 11:25:00,83.7,83.74,83.69,83.7,13790.0,77.3176,77.3546,77.3084,77.3176,13790.0
2023-06-27 11:30:00,83.69,83.82,83.67,83.75,27062.0,77.3084,77.4285,77.2899,77.3638,27062.0
2023-06-27 11:35:00,83.76,83.77,83.67,83.75,8874.0,77.373,77.3823,77.2899,77.3638,8874.0
2023-06-27 11:40:00,83.71,83.72,83.65,83.7,9149.0,77.3269,77.3361,77.2714,77.3176,9149.0
2023-06-27 11:45:00,83.71,83.75,83.7,83.74,13033.0,77.3269,77.3638,77.3176,77.3546,13033.0
2023-06-27 11:50:00,83.72,83.75,83.69,83.72,12480.0,77.3361,77.3638,77.3084,77.3361,12480.0
2023-06-27 11:55:00,83.72,83.79,83.72,83.73,13667.0,77.3361,77.4008,77.3361,77.3453,13667.0
2023-06-27 12:00:00,83.73,83.77,83.67,83.71,9339.0,77.3453,77.3823,77.2899,77.3269,9339.0
2023-06-27 12:05:00,83.71,83.76,83.7,83.73,5296.0,77.3269,77.373,77.3176,77.3453,5296.0
2023-06-27 12:10:00,83.73,83.81,83.72,83.76,14348.0,77.3453,77.4192,77.3361,77.373,14348.0
2023-06-27 12:15:00,83.75,83.76,83.7,83.75,16103.0,77.3638,77.373,77.3176,77.3638,16103.0
2023-06-27 12:20:00,83.76,83.78,83.73,83.75,13978.0,77.373,77.3915,77.3453,77.3638,13978.0
2023-06-27 12:25:00,83.76,83.8,83.73,83.79,33216.0,77.373,77.41,77.3453,77.4008,33216.0
2023-06-27 12:30:00,83.79,83.86,83.78,83.79,21674.0,77.4008,77.4654,77.3915,77.4008,21674.0
2023-06-27 12:35:00,83.79,83.95,83.78,83.94,36003.0,77.4008,77.5486,77.3915,77.5393,36003.0
2023-06-27 12:40:00,83.94,83.97,83.88,83.9,191598.0,77.5393,77.567,77.4839,77.5024,191598.0
2023-06-27 12:45:00,83.9,83.91,83.78,83.78,89293.0,77.5024,77.5116,77.3915,77.3915,89293.0
2023-06-27 12:50:00,83.78,83.85,83.73,83.8,11103.0,77.3915,77.4562,77.3453,77.41,11103.0
2023-06-27 12:55:00,83.79,83.81,83.77,83.79,7698.0,77.4008,77.4192,77.3823,77.4008,7698.0
2023-06-27 13:00:00,83.8,83.87,83.8,83.84,10237.0,77.41,77.4747,77.41,77.4469,10237.0
2023-06-27 13:05:00,83.85,83.85,83.79,83.82,8840.0,77.4562,77.4562,77.4008,77.4285,8840.0
2023-06-27 13:10:00,83.82,83.85,83.8,83.83,6557.0,77.4285,77.4562,77.41,77.4377,6557.0
2023-06-27 13:15:00,83.83,83.86,83.78,83.81,7438.0,77.4377,77.4654,77.3915,77.4192,7438.0
2023-06-27 13:20:00,83.8,83.89,83.8,83.86,10602.0,77.41,77.4931,77.41,77.4654,10602.0
2023-06-27 13:25:00,83.85,83.9,83.84,83.88,7838.0,77.4562,77.5024,77.4469,77.4839,7838.0
2023-06-27 13:30:00,83.87,83.9,83.87,83.89,14430.0,77.4747,77.5024,77.4747,77.4931,14430.0
2023-06-27 13:35:00,83.9,83.9,83.83,83.83,23480.0,77.5024,77.5024,77.4377,77.4377,23480.0
2023-06-27 13:40:00,83.84,83.86,83.8,83.8,14923.0,77.4469,77.4654,77.41,77.41,14923.0
2023-06-27 13:45:00,83.8,83.83,83.78,83.82,12896.0,77.41,77.4377,77.3915,77.4285,12896.0
2023-06-27 13:50:00,83.82,83.86,83.82,83.82,15824.0,77.4285,77.4654,77.4285,77.4285,15824.0
2023-06-27 13:55:00,83.82,83.83,83.75,83.75,29175.0,77.4285,77.4377,77.3638,77.3638,29175.0
2023-06-27 14:00:00,83.75,83.79,83.74,83.74,15885.0,77.3638,77.4008,77.3546,77.3546,15885.0
2023-06-27 14:05:00,83.73,83.81,83.73,83.79,30413.0,77.3453,77.4192,77.3453,77.4008,30413.0
2023-06-27 14:10:00,83.79,83.83,83.78,83.8,16733.0,77.4008,77.4377,77.3915,77.41,16733.0
2023-06-27 14:15:00,83.8,83.83,83.72,83.75,21511.0,77.41,77.4377,77.3361,77.3638,21511.0
2023-06-27 14:20:00,83.74,83.77,83.67,83.67,19211.0,77.3546,77.3823,77.2899,77.2899,19211.0
2023-06-27 14:25:00,83.67,83.67,83.54,83.59,19128.0,77.2899,77.2899,77.1698,77.216,19128.0
2023-06-27 14:30:00,83.59,83.74,83.59,83.71,19030.0,77.216,77.3546,77.216,77.3269,19030.0
2023-06-27 14:35:00,83.69,83.76,83.66,83.75,37254.0,77.3084,77.373,77.2807,77.3638,37254.0
2023-06-27 14:40:00,83.75,83.76,83.58,83.62,40186.0,77.3638,77.373,77.2068,77.2437,40186.0
2023-06-27 14:45:00,83.61,83.72,83.6,83.69,28465.0,77.2345,77.3361,77.2252,77.3084,28465.0
2023-06-27 14:50:00,83.71,83.75,83.69,83.7,21953.0,77.3269,77.3638,77.3084,77.3176,21953.0
2023-06-27 14:55:00,83.7,83.73,83.7,83.72,13632.0,77.3176,77.3453,77.3176,77.3361,13632.0
2023-06-27 15:00:00,83.72,83.76,83.72,83.73,15155.0,77.3361,77.373,77.3361,77.3453,15155.0
2023-06-27 15:05:00,83.74,83.76,83.7,83.73,51450.0,77.3546,77.373,77.3176,77.3453,51450.0
2023-06-27 15:10:00,83.73,83.76,83.69,83.73,20616.0,77.3453,77.373,77.3084,77.3453,20616.0
2023-06-27 15:15:00,83.72,83.8,83.72,83.77,55155.0,77.3361,77.41,77.3361,77.3823,55155.0
2023-06-27 15:20:00,83.77,83.77,83.71,83.72,15025.0,77.3823,77.3823,77.3269,77.3361,15025.0
2023-06-27 15:25:00,83.73,83.76,83.66,83.66,38274.0,77.3453,77.373,77.2807,77.2807,38274.0
2023-06-27 15:30:00,83.66,83.7,83.62,83.67,43648.0,77.2807,77.3176,77.2437,77.2899,43648.0
2023-06-27 15:35:00,83.67,83.67,83.57,83.59,31323.0,77.2899,77.2899,77.1975,77.216,31323.0
2023-06-27 15:40:00,83.59,83.62,83.53,83.61,95114.0,77.216,77.2437,77.1606,77.2345,95114.0
2023-06-27 15:45:00,83.6,83.67,83.51,83.51,95806.0,77.2252,77.2899,77.1421,77.1421,95806.0
2023-06-27 15:50:00,83.53,83.54,83.39,83.44,111153.0,77.1606,77.1698,77.0313,77.0774,111153.0
2023-06-27 15:55:00,83.44,83.51,83.4,83.44,254268.0,77.0774,77.1421,77.0405,77.0774,254268.0
2023-06-28 09:30:00,83.36,83.46,82.73,82.86,54153.0,77.0035,77.0959,76.4216,76.5417,54153.0
2023-06-28 09:35:00,82.87,83.0,82.34,82.47,20763.0,76.5509,76.671,76.0613,76.1814,20763.0
2023-06-28 09:40:00,82.49,82.61,82.37,82.42,26138.0,76.1999,76.3107,76.089,76.1352,26138.0
2023-06-28 09:45:00,82.48,82.52,82.31,82.34,11250.0,76.1906,76.2276,76.0336,76.0613,11250.0
2023-06-28 09:50:00,82.35,82.46,82.18,82.46,24475.0,76.0706,76.1722,75.9135,76.1722,24475.0
2023-06-28 09:55:00,82.44,82.52,82.34,82.49,20813.0,76.1537,76.2276,76.0613,76.1999,20813.0
2023-06-28 10:00:00,82.5,82.52,82.33,82.38,57948.0,76.2091,76.2276,76.0521,76.0983,57948.0
2023-06-28 10:05:00,82.4,82.46,82.27,82.3,91923.0,76.1167,76.1722,75.9967,76.0244,91923.0
2023-06-28 10:10:00,82.36,82.41,82.25,82.29,20764.0,76.0798,76.126,75.9782,76.0151,20764.0
2023-06-28 10:15:00,82.29,82.3,82.18,82.26,27175.0,76.0151,76.0244,75.9135,75.9874,27175.0
2023-06-28 10:20:00,82.26,82.3,82.15,82.23,21223.0,75.9874,76.0244,75.8858,75.9597,21223.0
2023-06-28 10:25:00,82.26,82.29,82.11,82.15,20846.0,75.9874,76.0151,75.8489,75.8858,20846.0
2023-06-28 10:30:00,82.15,82.34,82.13,82.17,20437.0,75.8858,76.0613,75.8673,75.9043,20437.0
2023-06-28 10:35:00,82.19,82.28,82.08,82.09,23300.0,75.9228,76.0059,75.8211,75.8304,23300.0
2023-06-28 10:40:00,82.09,82.18,82.01,82.04,18820.0,75.8304,75.9135,75.7565,75.7842,18820.0
2023-06-28 10:45:00,82.03,82.04,81.9,81.99,34581.0,75.775,75.7842,75.6549,75.738,34581.0
2023-06-28 10:50:00,81.99,82.07,81.96,82.0,24990.0,75.738,75.8119,75.7103,75.7472,24990.0
2023-06-28 10:55:00,82.0,82.27,82.0,82.27,23404.0,75.7472,75.9967,75.7472,75.9967,23404.0
2023-06-28 11:00:00,82.33,82.39,82.17,82.17,29137.0,76.0521,76.1075,75.9043,75.9043,29137.0
2023-06-28 11:05:00,82.19,82.2,82.02,82.11,114071.0,75.9228,75.932,75.7657,75.8489,114071.0
2023-06-28 11:10:00,82.1,82.24,82.1,82.22,18136.0,75.8396,75.9689,75.8396,75.9505,18136.0
2023-06-28 11:15:00,82.22,82.22,82.1,82.16,38891.0,75.9505,75.9505,75.8396,75.895,38891.0
2023-06-28 11:20:00,82.15,82.25,82.14,82.22,18089.0,75.8858,75.9782,75.8766,75.9505,18089.0
2023-06-28 11:25:00,82.21,82.24,82.15,82.19,50350.0,75.9412,75.9689,75.8858,75.9228,50350.0
2023-06-28 11:30:00,82.19,82.24,82.04,82.04,40468.0,75.9228,75.9689,75.7842,75.7842,40468.0
2023-06-28 11:35:00,82.05,82.05,81.89,81.89,20345.0,75.7934,75.7934,75.6456,75.6456,20345.0
2023-06-28 11:40:00,81.89,81.98,81.83,81.83,35377.0,75.6456,75.7288,75.5902,75.5902,35377.0
2023-06-28 11:45:00,81.82,81.84,81.73,81.8,38255.0,75.581,75.5994,75.4978,75.5625,38255.0
2023-06-28 11:50:00,81.8,81.8,81.68,81.71,29497.0,75.5625,75.5625,75.4516,75.4794,29497.0
2023-06-28 11:55:00,81.69,81.69,81.62,81.63,25986.0,75.4609,75.4609,75.3962,75.4055,25986.0
2023-06-28 12:00:00,81.62,81.65,81.55,81.57,30848.0,75.3962,75.4239,75.3316,75.35,30848.0
2023-06-28 12:05:00,81.58,81.6,81.52,81.54,29522.0,75.3593,75.3777,75.3038,75.3223,29522.0
2023-06-28 12:10:00,81.53,81.56,81.51,81.56,38328.0,75.3131,75.3408,75.2946,75.3408,38328.0
2023-06-28 12:15:00,81.57,81.65,81.54,81.57,28124.0,75.35,75.4239,75.3223,75.35,28124.0
2023-06-28 12:20:00,81.56,82.01,81.56,82.01,31234.0,75.3408,75.7565,75.3408,75.7565,31234.0
2023-06-28 12:25:00,81.98,82.05,81.95,81.97,17749.0,75.7288,75.7934,75.7011,75.7195,17749.0
2023-06-28 12:30:00,81.97,81.99,81.87,81.93,24918.0,75.7195,75.738,75.6272,75.6826,24918.0
2023-06-28 12:35:00,81.93,82.01,81.92,81.96,24021.0,75.6826,75.7565,75.6733,75.7103,24021.0
2023-06-28 12:40:00,81.97,81.98,81.83,81.87,28674.0,75.7195,75.7288,75.5902,75.6272,28674.0
2023-06-28 12:45:00,81.86,81.99,81.85,81.91,22937.0,75.6179,75.738,75.6087,75.6641,22937.0
2023-06-28 12:50:00,81.91,82.0,81.88,81.9,35501.0,75.6641,75.7472,75.6364,75.6549,35501.0
2023-06-28 12:55:00,81.88,81.95,81.87,81.94,27577.0,75.6364,75.7011,75.6272,75.6918,27577.0
2023-06-28 13:00:00,81.96,81.98,81.89,81.92,25593.0,75.7103,75.7288,75.6456,75.6733,25593.0
2023-06-28 13:05:00,81.92,81.95,81.87,81.94,14361.0,75.6733,75.7011,75.6272,75.6918,14361.0
2023-06-28 13:10:00,81.93,81.99,81.86,81.95,20772.0,75.6826,75.738,75.6179,75.7011,20772.0
2023-06-28 13:15:00,81.94,81.99,81.93,81.99,8127.0,75.6918,75.738,75.6826,75.738,8127.0
2023-06-28 13:20:00,82.02,82.12,81.98,81.99,30762.0,75.7657,75.8581,75.7288,75.738,30762.0
2023-06-28 13:25:00,81.99,82.02,81.89,81.92,24835.0,75.738,75.7657,75.6456,75.6733,24835.0
2023-06-28 13:30:00,81.92,81.92,81.78,81.79,26082.0,75.6733,75.6733,75.544,75.5533,26082.0
2023-06-28 13:35:00,81.79,81.81,81.68,81.75,24815.0,75.5533,75.5717,75.4516,75.5163,24815.0
2023-06-28 13:40:00,81.75,81.8,81.73,81.8,15807.0,75.5163,75.5625,75.4978,75.5625,15807.0
2023-06-28 13:45:00,81.81,81.81,81.68,81.7,13184.0,75.5717,75.5717,75.4516,75.4701,13184.0
2023-06-28 13:50:00,81.7,81.77,81.64,81.7,10154.0,75.4701,75.5348,75.4147,75.4701,10154.0
2023-06-28 13:55:00,81.69,81.79,81.67,81.79,25615.0,75.4609,75.5533,75.4424,75.5533,25615.0
2023-06-28 14:00:00,81.79,81.89,81.76,81.87,23155.0,75.5533,75.6456,75.5255,75.6272,23155.0
2023-06-28 14:05:00,81.86,81.9,81.79,81.86,22536.0,75.6179,75.6549,75.5533,75.6179,22536.0
2023-06-28 14:10:00,81.87,81.88,81.82,81.83,17774.0,75.6272,75.6364,75.581,75.5902,17774.0
2023-06-28 14:15:00,81.83,81.83,81.72,81.75,43469.0,75.5902,75.5902,75.4886,75.5163,43469.0
2023-06-28 14:20:00,81.76,81.76,81.7,81.72,12606.0,75.5255,75.5255,75.4701,75.4886,12606.0
2023-06-28 14:25:00,81.72,81.76,81.69,81.7,18998.0,75.4886,75.5255,75.4609,75.4701,18998.0
2023-06-28 14:30:00,81.69,81.78,81.67,81.78,17580.0,75.4609,75.544,75.4424,75.544,17580.0
2023-06-28 14:35:00,81.76,81.8,81.72,81.75,30409.0,75.5255,75.5625,75.4886,75.5163,30409.0
2023-06-28 14:40:00,81.75,81.77,81.69,81.75,19755.0,75.5163,75.5348,75.4609,75.5163,19755.0
2023-06-28 14:45:00,81.77,81.77,81.66,81.66,28510.0,75.5348,75.5348,75.4332,75.4332,28510.0
2023-06-28 14:50:00,81.68,81.73,81.64,81.67,28190.0,75.4516,75.4978,75.4147,75.4424,28190.0
2023-06-28 14:55:00,81.7,81.75,81.59,81.61,65071.0,75.4701,75.5163,75.3685,75.387,65071.0
2023-06-28 15:00:00,81.61,81.69,81.61,81.68,50841.0,75.387,75.4609,75.387,75.4516,50841.0
2023-06-28 15:05:00,81.68,81.76,81.66,81.71,47729.0,75.4516,75.5255,75.4332,75.4794,47729.0
2023-06-28 15:10:00,81.71,81.76,81.65,81.67,94857.0,75.4794,75.5255,75.4239,75.4424,94857.0
2023-06-28 15:15:00,81.66,81.67,81.54,81.59,55588.0,75.4332,75.4424,75.3223,75.3685,55588.0
2023-06-28 15:20:00,81.59,81.6,81.53,81.54,83235.0,75.3685,75.3777,75.3131,75.3223,83235.0
2023-06-28 15:25:00,81.54,81.55,81.45,81.45,79496.0,75.3223,75.3316,75.2392,75.2392,79496.0
2023-06-28 15:30:00,81.45,81.52,81.44,81.49,69577.0,75.2392,75.3038,75.2299,75.2761,69577.0
2023-06-28 15:35:00,81.49,81.51,81.44,81.46,53716.0,75.2761,75.2946,75.2299,75.2484,53716.0
2023-06-28 15:40:00,81.45,81.49,81.4,81.48,55021.0,75.2392,75.2761,75.193,75.2669,55021.0
2023-06-28 15:45:00,81.47,81.5,81.4,81.41,69363.0,75.2577,75.2854,75.193,75.2022,69363.0
2023-06-28 15:50:00,81.4,81.55,81.34,81.47,285021.0,75.193,75.3316,75.1376,75.2577,285021.0
2023-06-28 15:55:00,81.47,81.66,81.39,81.65,271060.0,75.2577,75.4332,75.1838,75.4239,271060.0
2023-06-29 09:30:00,81.17,81.17,80.79,80.94,63976.0,74.9805,74.9805,74.6295,74.7681,63976.0
2023-06-29 09:35:00,80.98,81.13,80.88,81.12,25766.0,74.805,74.9436,74.7126,74.9343,25766.0
2023-06-29 09:40:00,81.13,81.38,81.12,81.31,27470.0,74.9436,75.1745,74.9343,75.1099,27470.0
2023-06-29 09:45:00,81.32,81.32,81.11,81.31,27662.0,75.1191,75.1191,74.9251,75.1099,27662.0
2023-06-29 09:50:00,81.32,81.32,81.17,81.23,17984.0,75.1191,75.1191,74.9805,75.036,17984.0
2023-06-29 09:55:00,81.26,81.46,81.25,81.43,33074.0,75.0637,75.2484,75.0544,75.2207,33074.0
2023-06-29 10:00:00,81.45,81.54,81.32,81.33,65136.0,75.2392,75.3223,75.1191,75.1283,65136.0
2023-06-29 10:05:00,81.34,81.38,81.25,81.29,46877.0,75.1376,75.1745,75.0544,75.0914,46877.0
2023-06-29 10:10:00,81.25,81.57,81.24,81.57,30288.0,75.0544,75.35,75.0452,75.35,30288.0
2023-06-29 10:15:00,81.56,81.63,81.49,81.59,20637.0,75.3408,75.4055,75.2761,75.3685,20637.0
2023-06-29 10:20:00,81.6,81.7,81.57,81.69,17829.0,75.3777,75.4701,75.35,75.4609,17829.0
2023-06-29 10:25:00,81.69,81.72,81.64,81.71,33111.0,75.4609,75.4886,75.4147,75.4794,33111.0
2023-06-29 10:30:00,81.71,81.79,81.68,81.72,42811.0,75.4794,75.5533,75.4516,75.4886,42811.0
2023-06-29 10:35:00,81.67,81.67,81.54,81.62,23891.0,75.4424,75.4424,75.3223,75.3962,23891.0
2023-06-29 10:40:00,81.63,81.64,81.51,81.62,49378.0,75.4055,75.4147,75.2946,75.3962,49378.0
2023-06-29 10:45:00,81.59,81.75,81.57,81.73,26554.0,75.3685,75.5163,75.35,75.4978,26554.0
2023-06-29 10:50:00,81.76,81.83,81.72,81.8,38986.0,75.5255,75.5902,75.4886,75.5625,38986.0
2023-06-29 10:55:00,81.81,81.91,81.79,81.89,51584.0,75.5717,75.6641,75.5533,75.6456,51584.0
2023-06-29 11:00:00,81.89,82.06,81.88,82.04,40259.0,75.6456,75.8027,75.6364,75.7842,40259.0
2023-06-29 11:05:00,82.03,82.63,82.0,82.6,168791.0,75.775,76.3292,75.7472,76.3015,168791.0
2023-06-29 11:10:00,82.61,82.8,82.23,82.52,219210.0,76.3107,76.4862,75.9597,76.2276,219210.0
2023-06-29 11:15:00,82.54,82.59,82.34,82.36,58310.0,76.2461,76.2923,76.0613,76.0798,58310.0
2023-06-29 11:20:00,82.35,82.55,82.27,82.55,28799.0,76.0706,76.2553,75.9967,76.2553,28799.0
2023-06-29 11:25:00,82.58,82.63,82.45,82.61,43267.0,76.283,76.3292,76.1629,76.3107,43267.0
2023-06-29 11:30:00,82.62,82.78,82.58,82.78,64074.0,76.32,76.4678,76.283,76.4678,64074.0
2023-06-29 11:35:00,82.79,82.93,82.72,82.9,39086.0,76.477,76.6063,76.4123,76.5786,39086.0
2023-06-29 11:40:00,82.92,82.99,82.84,82.96,27101.0,76.5971,76.6618,76.5232,76.634,27101.0
2023-06-29 11:45:00,82.96,83.01,82.81,82.97,21804.0,76.634,76.6802,76.4955,76.6433,21804.0
2023-06-29 11:50:00,82.95,82.95,82.78,82.89,14364.0,76.6248,76.6248,76.4678,76.5694,14364.0
2023-06-29 11:55:00,82.9,83.09,82.84,83.01,27355.0,76.5786,76.7541,76.5232,76.6802,27355.0
2023-06-29 12:00:00,82.99,83.14,82.94,83.08,15449.0,76.6618,76.8003,76.6156,76.7449,15449.0
2023-06-29 12:05:00,83.09,83.17,83.07,83.11,15696.0,76.7541,76.828,76.7357,76.7726,15696.0
2023-06-29 12:10:00,83.12,83.13,82.99,83.05,18944.0,76.7818,76.7911,76.6618,76.7172,18944.0
2023-06-29 12:15:00,83.08,83.08,82.99,83.04,13280.0,76.7449,76.7449,76.6618,76.7079,13280.0
2023-06-29 12:20:00,83.04,83.16,83.04,83.15,53170.0,76.7079,76.8188,76.7079,76.8096,53170.0
2023-06-29 12:25:00,83.16,83.33,83.15,83.3,27443.0,76.8188,76.9758,76.8096,76.9481,27443.0
2023-06-29 12:30:00,83.29,83.32,83.21,83.23,21710.0,76.9389,76.9666,76.865,76.8835,21710.0
2023-06-29 12:35:00,83.24,83.44,83.24,83.37,25322.0,76.8927,77.0774,76.8927,77.0128,25322.0
2023-06-29 12:40:00,83.36,83.44,83.34,83.36,33327.0,77.0035,77.0774,76.9851,77.0035,33327.0
2023-06-29 12:45:00,83.36,83.41,83.25,83.4,52442.0,77.0035,77.0497,76.9019,77.0405,52442.0
2023-06-29 12:50:00,83.4,83.42,83.32,83.33,31050.0,77.0405,77.059,76.9666,76.9758,31050.0
2023-06-29 12:55:00,83.33,83.39,83.32,83.39,10827.0,76.9758,77.0313,76.9666,77.0313,10827.0
2023-06-29 13:00:00,83.4,83.47,83.39,83.41,16400.0,77.0405,77.1052,77.0313,77.0497,16400.0
2023-06-29 13:05:00,83.4,83.41,83.32,83.38,18429.0,77.0405,77.0497,76.9666,77.022,18429.0
2023-06-29 13:10:00,83.39,83.43,83.33,83.43,15804.0,77.0313,77.0682,76.9758,77.0682,15804.0
2023-06-29 13:15:00,83.43,83.47,83.34,83.34,10534.0,77.0682,77.1052,76.9851,76.9851,10534.0
2023-06-29 13:20:00,83.33,83.34,83.27,83.27,21565.0,76.9758,76.9851,76.9204,76.9204,21565.0
2023-06-29 13:25:00,83.28,83.38,83.25,83.38,11393.0,76.9296,77.022,76.9019,77.022,11393.0
2023-06-29 13:30:00,83.41,83.42,83.32,83.36,18867.0,77.0497,77.059,76.9666,77.0035,18867.0
2023-06-29 13:35:00,83.36,83.4,83.34,83.36,17333.0,77.0035,77.0405,76.9851,77.0035,17333.0
2023-06-29 13:40:00,83.37,83.48,83.36,83.42,15112.0,77.0128,77.1144,77.0035,77.059,15112.0
2023-06-29 13:45:00,83.42,83.44,83.39,83.42,12139.0,77.059,77.0774,77.0313,77.059,12139.0
2023-06-29 13:50:00,83.41,83.41,83.28,83.28,12721.0,77.0497,77.0497,76.9296,76.9296,12721.0
2023-06-29 13:55:00,83.28,83.28,83.06,83.09,26893.0,76.9296,76.9296,76.7264,76.7541,26893.0
2023-06-29 14:00:00,83.09,83.14,82.99,83.06,25696.0,76.7541,76.8003,76.6618,76.7264,25696.0
2023-06-29 14:05:00,83.07,83.13,83.0,83.08,23032.0,76.7357,76.7911,76.671,76.7449,23032.0
2023-06-29 14:10:00,83.09,83.14,83.06,83.07,13224.0,76.7541,76.8003,76.7264,76.7357,13224.0
2023-06-29 14:15:00,83.07,83.33,83.07,83.31,51257.0,76.7357,76.9758,76.7357,76.9574,51257.0
2023-06-29 14:20:00,83.31,83.4,83.3,83.3,39824.0,76.9574,77.0405,76.9481,76.9481,39824.0
2023-06-29 14:25:00,83.31,83.42,83.3,83.37,25200.0,76.9574,77.059,76.9481,77.0128,25200.0
2023-06-29 14:30:00,83.38,83.48,83.37,83.42,25827.0,77.022,77.1144,77.0128,77.059,25827.0
2023-06-29 14:35:00,83.44,83.52,83.44,83.46,15931.0,77.0774,77.1513,77.0774,77.0959,15931.0
2023-06-29 14:40:00,83.47,83.52,83.46,83.52,25156.0,77.1052,77.1513,77.0959,77.1513,25156.0
2023-06-29 14:45:00,83.53,83.57,83.49,83.5,15473.0,77.1606,77.1975,77.1236,77.1329,15473.0
2023-06-29 14:50:00,83.5,83.62,83.44,83.62,25427.0,77.1329,77.2437,77.0774,77.2437,25427.0
2023-06-29 14:55:00,83.6,83.67,83.58,83.64,31762.0,77.2252,77.2899,77.2068,77.2622,31762.0
2023-06-29 15:00:00,83.64,83.67,83.51,83.57,44599.0,77.2622,77.2899,77.1421,77.1975,44599.0
2023-06-29 15:05:00,83.58,83.59,83.45,83.51,25411.0,77.2068,77.216,77.0867,77.1421,25411.0
2023-06-29 15:10:00,83.51,83.51,83.4,83.51,43844.0,77.1421,77.1421,77.0405,77.1421,43844.0
2023-06-29 15:15:00,83.5,83.55,83.48,83.49,23937.0,77.1329,77.1791,77.1144,77.1236,23937.0
2023-06-29 15:20:00,83.49,83.59,83.47,83.54,48534.0,77.1236,77.216,77.1052,77.1698,48534.0
2023-06-29 15:25:00,83.54,83.56,83.48,83.53,22826.0,77.1698,77.1883,77.1144,77.1606,22826.0
2023-06-29 15:30:00,83.53,83.53,83.45,83.48,31263.0,77.1606,77.1606,77.0867,77.1144,31263.0
2023-06-29 15:35:00,83.49,83.51,83.4,83.4,24282.0,77.1236,77.1421,77.0405,77.0405,24282.0
2023-06-29 15:40:00,83.39,83.42,83.32,83.34,38703.0,77.0313,77.059,76.9666,76.9851,38703.0
2023-06-29 15:45:00,83.34,83.34,83.18,83.19,63920.0,76.9851,76.9851,76.8373,76.8465,63920.0
2023-06-29 15:50:00,83.18,83.42,83.17,83.27,102403.0,76.8373,77.059,76.828,76.9204,102403.0
2023-06-29 15:55:00,83.28,83.36,83.25,83.26,295438.0,76.9296,77.0035,76.9019,76.9112,295438.0
2023-06-30 09:30:00,83.55,84.0,83.48,83.94,61418.0,77.1791,77.5947,77.1144,77.5393,61418.0
2023-06-30 09:35:00,83.88,83.98,83.8,83.86,12972.0,77.4839,77.5763,77.41,77.4654,12972.0
2023-06-30 09:40:00,83.85,83.97,83.75,83.94,13086.0,77.4562,77.567,77.3638,77.5393,13086.0
2023-06-30 09:45:00,83.94,83.94,83.7,83.91,15771.0,77.5393,77.5393,77.3176,77.5116,15771.0
2023-06-30 09:50:00,83.93,84.08,83.86,83.91,14926.0,77.5301,77.6686,77.4654,77.5116,14926.0
2023-06-30 09:55:00,83.92,84.11,83.89,83.93,11449.0,77.5208,77.6964,77.4931,77.5301,11449.0
2023-06-30 10:00:00,83.93,84.02,83.86,84.0,15150.0,77.5301,77.6132,77.4654,77.5947,15150.0
2023-06-30 10:05:00,83.99,84.09,83.86,84.06,14198.0,77.5855,77.6779,77.4654,77.6502,14198.0
2023-06-30 10:10:00,84.05,84.06,83.95,83.97,12851.0,77.6409,77.6502,77.5486,77.567,12851.0
2023-06-30 10:15:00,83.96,84.0,83.92,83.99,14492.0,77.5578,77.5947,77.5208,77.5855,14492.0
2023-06-30 10:20:00,83.97,83.99,83.88,83.89,13935.0,77.567,77.5855,77.4839,77.4931,13935.0
2023-06-30 10:25:00,83.89,84.07,83.88,84.04,57645.0,77.4931,77.6594,77.4839,77.6317,57645.0
2023-06-30 10:30:00,84.05,84.23,84.05,84.11,22098.0,77.6409,77.8072,77.6409,77.6964,22098.0
2023-06-30 10:35:00,84.11,84.11,83.88,83.88,39812.0,77.6964,77.6964,77.4839,77.4839,39812.0
2023-06-30 10:40:00,83.9,83.95,83.81,83.92,18030.0,77.5024,77.5486,77.4192,77.5208,18030.0
2023-06-30 10:45:00,83.94,83.99,83.89,83.97,13392.0,77.5393,77.5855,77.4931,77.567,13392.0
2023-06-30 10:50:00,83.96,84.03,83.93,83.94,16239.0,77.5578,77.6225,77.5301,77.5393,16239.0
2023-06-30 10:55:00,83.94,83.99,83.9,83.96,13657.0,77.5393,77.5855,77.5024,77.5578,13657.0
2023-06-30 11:00:00,83.96,84.04,83.96,83.97,16358.0,77.5578,77.6317,77.5578,77.567,16358.0
2023-06-30 11:05:00,83.96,83.96,83.77,83.79,14181.0,77.5578,77.5578,77.3823,77.4008,14181.0
2023-06-30 11:10:00,83.78,83.84,83.68,83.68,15645.0,77.3915,77.4469,77.2991,77.2991,15645.0
2023-06-30 11:15:00,83.67,83.76,83.67,83.67,12530.0,77.2899,77.373,77.2899,77.2899,12530.0
2023-06-30 11:20:00,83.69,83.77,83.62,83.62,22332.0,77.3084,77.3823,77.2437,77.2437,22332.0
2023-06-30 11:25:00,83.61,83.77,83.61,83.77,7632.0,77.2345,77.3823,77.2345,77.3823,7632.0
2023-06-30 11:30:00,83.77,83.77,83.62,83.62,31785.0,77.3823,77.3823,77.2437,77.2437,31785.0
2023-06-30 11:35:00,83.61,83.66,83.6,83.63,27395.0,77.2345,77.2807,77.2252,77.253,27395.0
2023-06-30 11:40:00,83.64,83.74,83.62,83.67,16298.0,77.2622,77.3546,77.2437,77.2899,16298.0
2023-06-30 11:45:00,83.67,83.68,83.54,83.54,15233.0,77.2899,77.2991,77.1698,77.1698,15233.0
2023-06-30 11:50:00,83.55,83.57,83.5,83.5,10195.0,77.1791,77.1975,77.1329,77.1329,10195.0
2023-06-30 11:55:00,83.51,83.56,83.43,83.55,27087.0,77.1421,77.1883,77.0682,77.1791,27087.0
2023-06-30 12:00:00,83.56,83.63,83.47,83.48,25735.0,77.1883,77.253,77.1052,77.1144,25735.0
2023-06-30 12:05:00,83.48,83.5,83.37,83.37,24452.0,77.1144,77.1329,77.0128,77.0128,24452.0
2023-06-30 12:10:00,83.37,83.47,83.36,83.43,20275.0,77.0128,77.1052,77.0035,77.0682,20275.0
2023-06-30 12:15:00,83.44,83.55,83.44,83.47,10857.0,77.0774,77.1791,77.0774,77.1052,10857.0
2023-06-30 12:20:00,83.48,83.66,83.47,83.66,14320.0,77.1144,77.2807,77.1052,77.2807,14320.0
2023-06-30 12:25:00,83.65,83.75,83.63,83.74,8130.0,77.2714,77.3638,77.253,77.3546,8130.0
2023-06-30 12:30:00,83.74,83.8,83.74,83.76,8965.0,77.3546,77.41,77.3546,77.373,8965.0
2023-06-30 12:35:00,83.74,83.74,83.64,83.71,14338.0,77.3546,77.3546,77.2622,77.3269,14338.0
2023-06-30 12:40:00,83.72,84.14,83.71,83.79,42795.0,77.3361,77.7241,77.3269,77.4008,42795.0
2023-06-30 12:45:00,83.79,83.92,83.74,83.9,7258.0,77.4008,77.5208,77.3546,77.5024,7258.0
2023-06-30 12:50:00,83.89,83.9,83.82,83.89,9704.0,77.4931,77.5024,77.4285,77.4931,9704.0
2023-06-30 12:55:00,83.88,83.88,83.79,83.81,8659.0,77.4839,77.4839,77.4008,77.4192,8659.0
2023-06-30 13:00:00,83.81,83.89,83.78,83.87,10410.0,77.4192,77.4931,77.3915,77.4747,10410.0
2023-06-30 13:05:00,83.91,83.91,83.8,83.8,7022.0,77.5116,77.5116,77.41,77.41,7022.0
2023-06-30 13:10:00,83.79,83.84,83.76,83.81,10054.0,77.4008,77.4469,77.373,77.4192,10054.0
2023-06-30 13:15:00,83.81,83.88,83.8,83.84,9465.0,77.4192,77.4839,77.41,77.4469,9465.0
2023-06-30 13:20:00,83.84,83.96,83.83,83.89,9461.0,77.4469,77.5578,77.4377,77.4931,9461.0
2023-06-30 13:25:00,83.89,83.95,83.89,83.94,11384.0,77.4931,77.5486,77.4931,77.5393,11384.0
2023-06-30 13:30:00,83.94,84.01,83.93,83.98,22669.0,77.5393,77.604,77.5301,77.5763,22669.0
2023-06-30 13:35:00,83.98,83.99,83.88,83.9,16877.0,77.5763,77.5855,77.4839,77.5024,16877.0
2023-06-30 13:40:00,83.9,83.91,83.84,83.89,11023.0,77.5024,77.5116,77.4469,77.4931,11023.0
2023-06-30 13:45:00,83.89,83.98,83.88,83.97,11197.0,77.4931,77.5763,77.4839,77.567,11197.0
2023-06-30 13:50:00,83.96,83.98,83.93,83.97,13244.0,77.5578,77.5763,77.5301,77.567,13244.0
2023-06-30 13:55:00,83.96,83.96,83.91,83.95,6820.0,77.5578,77.5578,77.5116,77.5486,6820.0
2023-06-30 14:00:00,83.94,83.99,83.93,83.93,7280.0,77.5393,77.5855,77.5301,77.5301,7280.0
2023-06-30 14:05:00,83.93,84.06,83.91,84.04,11355.0,77.5301,77.6502,77.5116,77.6317,11355.0
2023-06-30 14:10:00,84.04,84.04,83.96,83.98,11576.0,77.6317,77.6317,77.5578,77.5763,11576.0
2023-06-30 14:15:00,84.0,84.05,83.98,84.0,29743.0,77.5947,77.6409,77.5763,77.5947,29743.0
2023-06-30 14:20:00,84.0,84.06,83.99,84.04,12486.0,77.5947,77.6502,77.5855,77.6317,12486.0
2023-06-30 14:25:00,84.03,84.19,84.03,84.16,18985.0,77.6225,77.7703,77.6225,77.7425,18985.0
2023-06-30 14:30:00,84.18,84.24,84.16,84.23,11835.0,77.761,77.8164,77.7425,77.8072,11835.0
2023-06-30 14:35:00,84.24,84.27,84.22,84.23,20767.0,77.8164,77.8442,77.798,77.8072,20767.0
2023-06-30 14:40:00,84.23,84.29,84.18,84.22,26566.0,77.8072,77.8626,77.761,77.798,26566.0
2023-06-30 14:45:00,84.22,84.26,84.12,84.15,16852.0,77.798,77.8349,77.7056,77.7333,16852.0
2023-06-30 14:50:00,84.15,84.2,84.08,84.2,16478.0,77.7333,77.7795,77.6686,77.7795,16478.0
2023-06-30 14:55:00,84.19,84.28,84.18,84.26,12049.0,77.7703,77.8534,77.761,77.8349,12049.0
2023-06-30 15:00:00,84.27,84.28,84.14,84.17,18839.0,77.8442,77.8534,77.7241,77.7518,18839.0
2023-06-30 15:05:00,84.17,84.21,84.15,84.17,13496.0,77.7518,77.7887,77.7333,77.7518,13496.0
2023-06-30 15:10:00,84.16,84.17,84.12,84.16,17411.0,77.7425,77.7518,77.7056,77.7425,17411.0
2023-06-30 15:15:00,84.17,84.21,84.13,84.14,20184.0,77.7518,77.7887,77.7148,77.7241,20184.0
2023-06-30 15:20:00,84.15,84.15,84.1,84.15,22384.0,77.7333,77.7333,77.6871,77.7333,22384.0
2023-06-30 15:25:00,84.15,84.19,84.12,84.14,18245.0,77.7333,77.7703,77.7056,77.7241,18245.0
2023-06-30 15:30:00,84.14,84.29,84.14,84.27,37128.0,77.7241,77.8626,77.7241,77.8442,37128.0
2023-06-30 15:35:00,84.27,84.34,84.27,84.33,38103.0,77.8442,77.9088,77.8442,77.8996,38103.0
2023-06-30 15:40:00,84.33,84.35,84.28,84.31,35691.0,77.8996,77.9181,77.8534,77.8811,35691.0
2023-06-30 15:45:00,84.31,84.33,84.26,84.33,47243.0,77.8811,77.8996,77.8349,77.8996,47243.0
2023-06-30 15:50:00,84.33,84.36,84.2,84.29,102164.0,77.8996,77.9273,77.7795,77.8626,102164.0
2023-06-30 15:55:00,84.28,84.3,84.18,84.18,214150.0,77.8534,77.8719,77.761,77.761,214150.0
2023-07-03 09:30:00,84.26,84.47,83.87,84.46,53559.0,77.8349,78.0289,77.4747,78.0197,53559.0
2023-07-03 09:35:00,84.47,84.67,84.44,84.56,9871.0,78.0289,78.2136,78.0012,78.112,9871.0
2023-07-03 09:40:00,84.59,84.89,84.51,84.89,12774.0,78.1397,78.4169,78.0658,78.4169,12774.0
2023-07-03 09:45:00,84.87,84.95,84.62,84.71,10224.0,78.3984,78.4723,78.1675,78.2506,10224.0
2023-07-03 09:50:00,84.74,84.84,84.62,84.84,11181.0,78.2783,78.3707,78.1675,78.3707,11181.0
2023-07-03 09:55:00,84.9,85.03,84.85,84.86,15725.0,78.4261,78.5462,78.3799,78.3892,15725.0
2023-07-03 10:00:00,84.86,84.89,84.74,84.86,15131.0,78.3892,78.4169,78.2783,78.3892,15131.0
2023-07-03 10:05:00,84.85,84.94,84.76,84.83,9597.0,78.3799,78.4631,78.2968,78.3614,9597.0
2023-07-03 10:10:00,84.82,84.86,84.73,84.83,10082.0,78.3522,78.3892,78.2691,78.3614,10082.0
2023-07-03 10:15:00,84.87,84.97,84.86,84.92,9787.0,78.3984,78.4908,78.3892,78.4446,9787.0
2023-07-03 10:20:00,84.92,85.03,84.92,85.01,8266.0,78.4446,78.5462,78.4446,78.5277,8266.0
2023-07-03 10:25:00,85.0,85.01,84.91,84.98,11911.0,78.5185,78.5277,78.4353,78.5,11911.0
2023-07-03 10:30:00,85.0,85.06,84.91,85.02,14159.0,78.5185,78.5739,78.4353,78.537,14159.0
2023-07-03 10:35:00,85.02,85.07,84.96,85.07,12087.0,78.537,78.5831,78.4815,78.5831,12087.0
2023-07-03 10:40:00,85.09,85.21,85.02,85.04,13790.0,78.6016,78.7125,78.537,78.5554,13790.0
2023-07-03 10:45:00,85.03,85.12,85.02,85.08,20060.0,78.5462,78.6293,78.537,78.5924,20060.0
2023-07-03 10:50:00,85.07,85.07,84.91,84.92,11089.0,78.5831,78.5831,78.4353,78.4446,11089.0
2023-07-03 10:55:00,84.94,84.94,84.87,84.87,13329.0,78.4631,78.4631,78.3984,78.3984,13329.0
2023-07-03 11:00:00,84.85,85.0,84.83,85.0,18218.0,78.3799,78.5185,78.3614,78.5185,18218.0
2023-07-03 11:05:00,84.99,85.0,84.89,84.91,11660.0,78.5092,78.5185,78.4169,78.4353,11660.0
2023-07-03 11:10:00,84.9,84.91,84.8,84.9,8495.0,78.4261,78.4353,78.3337,78.4261,8495.0
2023-07-03 11:15:00,84.92,84.93,84.79,84.86,9580.0,78.4446,78.4538,78.3245,78.3892,9580.0
2023-07-03 11:20:00,84.85,84.89,84.81,84.86,10235.0,78.3799,78.4169,78.343,78.3892,10235.0
2023-07-03 11:25:00,84.87,84.98,84.85,84.96,18521.0,78.3984,78.5,78.3799,78.4815,18521.0
2023-07-03 11:30:00,84.95,84.97,84.87,84.93,10412.0,78.4723,78.4908,78.3984,78.4538,10412.0
2023-07-03 11:35:00,84.93,85.1,84.92,85.07,12171.0,78.4538,78.6109,78.4446,78.5831,12171.0
2023-07-03 11:40:00,85.08,85.11,85.04,85.09,9621.0,78.5924,78.6201,78.5554,78.6016,9621.0
2023-07-03 11:45:00,85.1,85.12,85.02,85.07,10667.0,78.6109,78.6293,78.537,78.5831,10667.0
2023-07-03 11:50:00,85.08,85.08,84.99,85.02,10720.0,78.5924,78.5924,78.5092,78.537,10720.0
2023-07-03 11:55:00,85.02,85.11,85.02,85.05,11896.0,78.537,78.6201,78.537,78.5647,11896.0
2023-07-03 12:00:00,85.05,85.13,85.04,85.06,8333.0,78.5647,78.6386,78.5554,78.5739,8333.0
2023-07-03 12:05:00,85.06,85.21,85.05,85.19,9697.0,78.5739,78.7125,78.5647,78.694,9697.0
2023-07-03 12:10:00,85.18,85.2,85.13,85.13,18197.0,78.6848,78.7032,78.6386,78.6386,18197.0
2023-07-03 12:15:00,85.13,85.15,84.96,84.96,12285.0,78.6386,78.657,78.4815,78.4815,12285.0
2023-07-03 12:20:00,84.95,85.09,84.92,85.07,16715.0,78.4723,78.6016,78.4446,78.5831,16715.0
2023-07-03 12:25:00,85.08,85.12,85.02,85.1,12899.0,78.5924,78.6293,78.537,78.6109,12899.0
2023-07-03 12:30:00,85.09,85.15,85.05,85.06,15639.0,78.6016,78.657,78.5647,78.5739,15639.0
2023-07-03 12:35:00,85.06,85.15,85.02,85.05,16248.0,78.5739,78.657,78.537,78.5647,16248.0
2023-07-03 12:40:00,85.06,85.16,85.04,85.12,30790.0,78.5739,78.6663,78.5554,78.6293,30790.0
2023-07-03 12:45:00,85.11,85.18,85.1,85.18,15316.0,78.6201,78.6848,78.6109,78.6848,15316.0
2023-07-03 12:50:00,85.18,85.33,85.18,85.31,39860.0,78.6848,78.8233,78.6848,78.8048,39860.0
2023-07-03 12:55:00,85.33,85.38,85.3,85.31,109962.0,78.8233,78.8695,78.7956,78.8048,109962.0
2023-07-05 09:30:00,85.1,85.15,84.72,85.1,53191.0,78.6109,78.657,78.2598,78.6109,53191.0
2023-07-05 09:35:00,85.17,85.52,85.17,85.45,21394.0,78.6755,78.9988,78.6755,78.9342,21394.0
2023-07-05 09:40:00,85.45,85.45,84.88,85.13,32678.0,78.9342,78.9342,78.4076,78.6386,32678.0
2023-07-05 09:45:00,85.15,85.35,85.09,85.33,17405.0,78.657,78.8418,78.6016,78.8233,17405.0
2023-07-05 09:50:00,85.32,85.41,85.26,85.26,22227.0,78.8141,78.8972,78.7587,78.7587,22227.0
2023-07-05 09:55:00,85.23,85.32,85.21,85.31,16677.0,78.7309,78.8141,78.7125,78.8048,16677.0
2023-07-05 10:00:00,85.33,85.44,85.25,85.4,19965.0,78.8233,78.9249,78.7494,78.888,19965.0
2023-07-05 10:05:00,85.41,85.55,85.36,85.44,18495.0,78.8972,79.0265,78.851,78.9249,18495.0
2023-07-05 10:10:00,85.43,85.55,85.32,85.5,17373.0,78.9157,79.0265,78.8141,78.9804,17373.0
2023-07-05 10:15:00,85.51,85.53,85.2,85.28,27331.0,78.9896,79.0081,78.7032,78.7771,27331.0
2023-07-05 10:20:00,85.27,85.35,85.18,85.25,16103.0,78.7679,78.8418,78.6848,78.7494,16103.0
2023-07-05 10:25:00,85.24,85.31,85.07,85.13,20759.0,78.7402,78.8048,78.5831,78.6386,20759.0
2023-07-05 10:30:00,85.15,85.39,85.08,85.32,19316.0,78.657,78.8787,78.5924,78.8141,19316.0
2023-07-05 10:35:00,85.32,85.4,85.24,85.39,12984.0,78.8141,78.888,78.7402,78.8787,12984.0
2023-07-05 10:40:00,85.4,85.48,85.35,85.48,17000.0,78.888,78.9619,78.8418,78.9619,17000.0
2023-07-05 10:45:00,85.5,85.57,85.48,85.56,16177.0,78.9804,79.045,78.9619,79.0358,16177.0
2023-07-05 10:50:00,85.55,85.84,85.54,85.83,15324.0,79.0265,79.2944,79.0173,79.2852,15324.0
2023-07-05 10:55:00,85.83,85.89,85.7,85.73,19126.0,79.2852,79.3406,79.1651,79.1928,19126.0
2023-07-05 11:00:00,85.73,85.93,85.73,85.92,20701.0,79.1928,79.3776,79.1928,79.3683,20701.0
2023-07-05 11:05:00,85.94,85.96,85.81,85.86,20887.0,79.3868,79.4053,79.2667,79.3129,20887.0
2023-07-05 11:10:00,85.87,85.91,85.78,85.9,16126.0,79.3221,79.3591,79.239,79.3499,16126.0
2023-07-05 11:15:00,85.9,85.91,85.84,85.87,12094.0,79.3499,79.3591,79.2944,79.3221,12094.0
2023-07-05 11:20:00,85.88,85.98,85.85,85.98,17018.0,79.3314,79.4238,79.3037,79.4238,17018.0
2023-07-05 11:25:00,85.99,86.07,85.99,86.0,14692.0,79.433,79.5069,79.433,79.4422,14692.0
2023-07-05 11:30:00,86.04,86.11,86.01,86.1,17148.0,79.4792,79.5438,79.4515,79.5346,17148.0
2023-07-05 11:35:00,86.11,86.24,86.1,86.21,13342.0,79.5438,79.6639,79.5346,79.6362,13342.0
2023-07-05 11:40:00,86.22,86.32,86.2,86.27,36610.0,79.6455,79.7378,79.627,79.6916,36610.0
2023-07-05 11:45:00,86.27,86.28,86.18,86.2,24004.0,79.6916,79.7009,79.6085,79.627,24004.0
2023-07-05 11:50:00,86.18,86.28,86.17,86.28,13681.0,79.6085,79.7009,79.5993,79.7009,13681.0
2023-07-05 11:55:00,86.28,86.36,86.26,86.36,13549.0,79.7009,79.7748,79.6824,79.7748,13549.0
2023-07-05 12:00:00,86.38,86.45,86.28,86.29,18430.0,79.7933,79.8579,79.7009,79.7101,18430.0
2023-07-05 12:05:00,86.29,86.46,86.29,86.43,13070.0,79.7101,79.8672,79.7101,79.8394,13070.0
2023-07-05 12:10:00,86.43,86.48,86.37,86.39,12282.0,79.8394,79.8856,79.784,79.8025,12282.0
2023-07-05 12:15:00,86.38,86.38,86.17,86.23,24640.0,79.7933,79.7933,79.5993,79.6547,24640.0
2023-07-05 12:20:00,86.23,86.33,86.23,86.31,11240.0,79.6547,79.7471,79.6547,79.7286,11240.0
2023-07-05 12:25:00,86.32,86.32,86.16,86.18,13613.0,79.7378,79.7378,79.59,79.6085,13613.0
2023-07-05 12:30:00,86.21,86.37,86.21,86.3,10616.0,79.6362,79.784,79.6362,79.7194,10616.0
2023-07-05 12:35:00,86.29,86.38,86.24,86.38,12076.0,79.7101,79.7933,79.6639,79.7933,12076.0
2023-07-05 12:40:00,86.38,86.39,86.25,86.27,15197.0,79.7933,79.8025,79.6732,79.6916,15197.0
2023-07-05 12:45:00,86.26,86.33,86.23,86.32,8922.0,79.6824,79.7471,79.6547,79.7378,8922.0
2023-07-05 12:50:00,86.32,86.35,86.26,86.26,14707.0,79.7378,79.7655,79.6824,79.6824,14707.0
2023-07-05 12:55:00,86.25,86.28,86.23,86.28,8950.0,79.6732,79.7009,79.6547,79.7009,8950.0
2023-07-05 13:00:00,86.28,86.37,86.26,86.36,17642.0,79.7009,79.784,79.6824,79.7748,17642.0
2023-07-05 13:05:00,86.36,86.38,86.24,86.25,15610.0,79.7748,79.7933,79.6639,79.6732,15610.0
2023-07-05 13:10:00,86.24,86.29,86.24,86.28,12906.0,79.6639,79.7101,79.6639,79.7009,12906.0
2023-07-05 13:15:00,86.28,86.37,86.26,86.37,16752.0,79.7009,79.784,79.6824,79.784,16752.0
2023-07-05 13:20:00,86.37,86.43,86.34,86.39,13394.0,79.784,79.8394,79.7563,79.8025,13394.0
2023-07-05 13:25:00,86.38,86.4,86.36,86.37,12509.0,79.7933,79.8117,79.7748,79.784,12509.0
2023-07-05 13:30:00,86.38,86.44,86.38,86.41,13618.0,79.7933,79.8487,79.7933,79.821,13618.0
2023-07-05 13:35:00,86.41,86.44,86.3,86.3,16957.0,79.821,79.8487,79.7194,79.7194,16957.0
2023-07-05 13:40:00,86.3,86.39,86.27,86.38,29977.0,79.7194,79.8025,79.6916,79.7933,29977.0
2023-07-05 13:45:00,86.38,86.42,86.38,86.41,11244.0,79.7933,79.8302,79.7933,79.821,11244.0
2023-07-05 13:50:00,86.41,86.41,86.35,86.36,13250.0,79.821,79.821,79.7655,79.7748,13250.0
2023-07-05 13:55:00,86.37,86.4,86.13,86.13,9900.0,79.784,79.8117,79.5623,79.5623,9900.0
2023-07-05 14:00:00,86.09,86.3,86.08,86.27,29987.0,79.5254,79.7194,79.5161,79.6916,29987.0
2023-07-05 14:05:00,86.28,86.29,86.23,86.25,16322.0,79.7009,79.7101,79.6547,79.6732,16322.0
2023-07-05 14:10:00,86.25,86.33,86.16,86.32,14652.0,79.6732,79.7471,79.59,79.7378,14652.0
2023-07-05 14:15:00,86.32,86.32,86.15,86.25,14318.0,79.7378,79.7378,79.5808,79.6732,14318.0
2023-07-05 14:20:00,86.26,86.26,86.15,86.17,14892.0,79.6824,79.6824,79.5808,79.5993,14892.0
2023-07-05 14:25:00,86.2,86.21,86.15,86.16,12831.0,79.627,79.6362,79.5808,79.59,12831.0
2023-07-05 14:30:00,86.16,86.18,86.06,86.09,25421.0,79.59,79.6085,79.4977,79.5254,25421.0
2023-07-05 14:35:00,86.1,86.16,86.09,86.12,21330.0,79.5346,79.59,79.5254,79.5531,21330.0
2023-07-05 14:40:00,86.12,86.27,86.11,86.24,23662.0,79.5531,79.6916,79.5438,79.6639,23662.0
2023-07-05 14:45:00,86.24,86.28,86.21,86.26,20021.0,79.6639,79.7009,79.6362,79.6824,20021.0
2023-07-05 14:50:00,86.26,86.33,86.23,86.33,14849.0,79.6824,79.7471,79.6547,79.7471,14849.0
2023-07-05 14:55:00,86.33,86.48,86.32,86.47,21113.0,79.7471,79.8856,79.7378,79.8764,21113.0
2023-07-05 15:00:00,86.46,86.47,86.37,86.44,19522.0,79.8672,79.8764,79.784,79.8487,19522.0
2023-07-05 15:05:00,86.44,86.48,86.42,86.47,18951.0,79.8487,79.8856,79.8302,79.8764,18951.0
2023-07-05 15:10:00,86.47,86.48,86.38,86.45,24492.0,79.8764,79.8856,79.7933,79.8579,24492.0
2023-07-05 15:15:00,86.46,86.48,86.4,86.41,31330.0,79.8672,79.8856,79.8117,79.821,31330.0
2023-07-05 15:20:00,86.4,86.4,86.13,86.13,22938.0,79.8117,79.8117,79.5623,79.5623,22938.0
2023-07-05 15:25:00,86.14,86.16,86.04,86.08,18891.0,79.5716,79.59,79.4792,79.5161,18891.0
2023-07-05 15:30:00,86.07,86.07,85.83,85.89,31027.0,79.5069,79.5069,79.2852,79.3406,31027.0
2023-07-05 15:35:00,85.87,85.88,85.79,85.79,15297.0,79.3221,79.3314,79.2482,79.2482,15297.0
2023-07-05 15:40:00,85.77,85.85,85.76,85.77,25433.0,79.2298,79.3037,79.2205,79.2298,25433.0
2023-07-05 15:45:00,85.76,85.79,85.71,85.77,23723.0,79.2205,79.2482,79.1743,79.2298,23723.0
2023-07-05 15:50:00,85.76,85.86,85.73,85.77,62015.0,79.2205,79.3129,79.1928,79.2298,62015.0
2023-07-05 15:55:00,85.76,85.83,85.73,85.8,123148.0,79.2205,79.2852,79.1928,79.2575,123148.0
2023-07-06 09:30:00,85.13,85.26,84.9,85.19,46338.0,78.6386,78.7587,78.4261,78.694,46338.0
2023-07-06 09:35:00,85.2,85.2,84.6,84.8,29644.0,78.7032,78.7032,78.149,78.3337,29644.0
2023-07-06 09:40:00,84.85,84.95,84.7,84.74,18639.0,78.3799,78.4723,78.2414,78.2783,18639.0
2023-07-06 09:45:00,84.86,84.87,84.51,84.67,54107.0,78.3892,78.3984,78.0658,78.2136,54107.0
2023-07-06 09:50:00,84.67,85.1,84.57,85.01,13158.0,78.2136,78.6109,78.1213,78.5277,13158.0
2023-07-06 09:55:00,84.99,85.01,84.76,84.79,10164.0,78.5092,78.5277,78.2968,78.3245,10164.0
2023-07-06 10:00:00,84.76,84.92,84.67,84.87,12104.0,78.2968,78.4446,78.2136,78.3984,12104.0
2023-07-06 10:05:00,84.89,84.92,84.62,84.66,6453.0,78.4169,78.4446,78.1675,78.2044,6453.0
2023-07-06 10:10:00,84.64,84.8,84.58,84.67,12662.0,78.1859,78.3337,78.1305,78.2136,12662.0
2023-07-06 10:15:00,84.68,84.69,84.53,84.57,9538.0,78.2229,78.2321,78.0843,78.1213,9538.0
2023-07-06 10:20:00,84.57,84.71,84.57,84.67,9645.0,78.1213,78.2506,78.1213,78.2136,9645.0
2023-07-06 10:25:00,84.63,84.74,84.61,84.72,8392.0,78.1767,78.2783,78.1582,78.2598,8392.0
2023-07-06 10:30:00,84.69,84.89,84.64,84.81,19566.0,78.2321,78.4169,78.1859,78.343,19566.0
2023-07-06 10:35:00,84.81,84.81,84.65,84.66,9785.0,78.343,78.343,78.1952,78.2044,9785.0
2023-07-06 10:40:00,84.64,84.72,84.6,84.67,13684.0,78.1859,78.2598,78.149,78.2136,13684.0
2023-07-06 10:45:00,84.67,84.87,84.67,84.85,15590.0,78.2136,78.3984,78.2136,78.3799,15590.0
2023-07-06 10:50:00,84.84,85.04,84.82,85.01,15216.0,78.3707,78.5554,78.3522,78.5277,15216.0
2023-07-06 10:55:00,85.03,85.14,84.98,85.07,15313.0,78.5462,78.6478,78.5,78.5831,15313.0
2023-07-06 11:00:00,85.06,85.06,84.97,85.03,9519.0,78.5739,78.5739,78.4908,78.5462,9519.0
2023-07-06 11:05:00,85.0,85.2,84.98,85.17,13088.0,78.5185,78.7032,78.5,78.6755,13088.0
2023-07-06 11:10:00,85.18,85.3,85.09,85.28,17165.0,78.6848,78.7956,78.6016,78.7771,17165.0
2023-07-06 11:15:00,85.29,85.33,85.23,85.29,12268.0,78.7864,78.8233,78.7309,78.7864,12268.0
2023-07-06 11:20:00,85.29,85.32,85.17,85.25,6634.0,78.7864,78.8141,78.6755,78.7494,6634.0
2023-07-06 11:25:00,85.26,85.4,85.26,85.38,12424.0,78.7587,78.888,78.7587,78.8695,12424.0
2023-07-06 11:30:00,85.37,85.4,85.3,85.3,9925.0,78.8603,78.888,78.7956,78.7956,9925.0
2023-07-06 11:35:00,85.31,85.31,85.2,85.21,8981.0,78.8048,78.8048,78.7032,78.7125,8981.0
2023-07-06 11:40:00,85.2,85.38,85.18,85.33,5560.0,78.7032,78.8695,78.6848,78.8233,5560.0
2023-07-06 11:45:00,85.35,85.46,85.34,85.43,16312.0,78.8418,78.9434,78.8326,78.9157,16312.0
2023-07-06 11:50:00,85.45,85.57,85.45,85.57,10879.0,78.9342,79.045,78.9342,79.045,10879.0
2023-07-06 11:55:00,85.56,85.63,85.53,85.53,8596.0,79.0358,79.1004,79.0081,79.0081,8596.0
2023-07-06 12:00:00,85.55,85.55,85.41,85.42,15463.0,79.0265,79.0265,78.8972,78.9065,15463.0
2023-07-06 12:05:00,85.41,85.43,85.31,85.42,9330.0,78.8972,78.9157,78.8048,78.9065,9330.0
2023-07-06 12:10:00,85.42,85.55,85.42,85.53,8524.0,78.9065,79.0265,78.9065,79.0081,8524.0
2023-07-06 12:15:00,85.52,85.54,85.46,85.46,7684.0,78.9988,79.0173,78.9434,78.9434,7684.0
2023-07-06 12:20:00,85.47,85.5,85.43,85.48,8424.0,78.9526,78.9804,78.9157,78.9619,8424.0
2023-07-06 12:25:00,85.48,85.54,85.45,85.54,11398.0,78.9619,79.0173,78.9342,79.0173,11398.0
2023-07-06 12:30:00,85.55,85.56,85.49,85.5,12511.0,79.0265,79.0358,78.9711,78.9804,12511.0
2023-07-06 12:35:00,85.51,85.52,85.36,85.37,11433.0,78.9896,78.9988,78.851,78.8603,11433.0
2023-07-06 12:40:00,85.36,85.37,85.29,85.31,9930.0,78.851,78.8603,78.7864,78.8048,9930.0
2023-07-06 12:45:00,85.3,85.36,85.27,85.35,8317.0,78.7956,78.851,78.7679,78.8418,8317.0
2023-07-06 12:50:00,85.35,85.41,85.32,85.36,5774.0,78.8418,78.8972,78.8141,78.851,5774.0
2023-07-06 12:55:00,85.36,85.36,85.29,85.33,5906.0,78.851,78.851,78.7864,78.8233,5906.0
2023-07-06 13:00:00,85.33,85.38,85.33,85.38,6965.0,78.8233,78.8695,78.8233,78.8695,6965.0
2023-07-06 13:05:00,85.39,85.4,85.35,85.35,6359.0,78.8787,78.888,78.8418,78.8418,6359.0
2023-07-06 13:10:00,85.35,85.42,85.35,85.42,13651.0,78.8418,78.9065,78.8418,78.9065,13651.0
2023-07-06 13:15:00,85.42,85.43,85.35,85.38,9780.0,78.9065,78.9157,78.8418,78.8695,9780.0
2023-07-06 13:20:00,85.39,85.48,85.36,85.38,11060.0,78.8787,78.9619,78.851,78.8695,11060.0
2023-07-06 13:25:00,85.39,85.49,85.39,85.47,11287.0,78.8787,78.9711,78.8787,78.9526,11287.0
2023-07-06 13:30:00,85.48,85.52,85.47,85.48,10025.0,78.9619,78.9988,78.9526,78.9619,10025.0
2023-07-06 13:35:00,85.48,85.49,85.38,85.4,6413.0,78.9619,78.9711,78.8695,78.888,6413.0
2023-07-06 13:40:00,85.39,85.43,85.37,85.41,7800.0,78.8787,78.9157,78.8603,78.8972,7800.0
2023-07-06 13:45:00,85.4,85.52,85.37,85.51,11225.0,78.888,78.9988,78.8603,78.9896,11225.0
2023-07-06 13:50:00,85.52,85.56,85.5,85.54,7476.0,78.9988,79.0358,78.9804,79.0173,7476.0
2023-07-06 13:55:00,85.53,85.57,85.5,85.53,13243.0,79.0081,79.045,78.9804,79.0081,13243.0
2023-07-06 14:00:00,85.52,85.52,85.43,85.48,11334.0,78.9988,78.9988,78.9157,78.9619,11334.0
2023-07-06 14:05:00,85.49,85.51,85.44,85.46,11833.0,78.9711,78.9896,78.9249,78.9434,11833.0
2023-07-06 14:10:00,85.45,85.5,85.43,85.49,12787.0,78.9342,78.9804,78.9157,78.9711,12787.0
2023-07-06 14:15:00,85.5,85.5,85.44,85.48,12829.0,78.9804,78.9804,78.9249,78.9619,12829.0
2023-07-06 14:20:00,85.48,85.49,85.43,85.45,15906.0,78.9619,78.9711,78.9157,78.9342,15906.0
2023-07-06 14:25:00,85.48,85.48,85.42,85.44,12155.0,78.9619,78.9619,78.9065,78.9249,12155.0
2023-07-06 14:30:00,85.44,85.47,85.36,85.38,21669.0,78.9249,78.9526,78.851,78.8695,21669.0
2023-07-06 14:35:00,85.38,85.46,85.33,85.33,19667.0,78.8695,78.9434,78.8233,78.8233,19667.0
2023-07-06 14:40:00,85.33,85.41,85.3,85.41,13941.0,78.8233,78.8972,78.7956,78.8972,13941.0
2023-07-06 14:45:00,85.4,85.4,85.29,85.3,16978.0,78.888,78.888,78.7864,78.7956,16978.0
2023-07-06 14:50:00,85.3,85.3,85.24,85.29,13478.0,78.7956,78.7956,78.7402,78.7864,13478.0
2023-07-06 14:55:00,85.29,85.37,85.28,85.36,14234.0,78.7864,78.8603,78.7771,78.851,14234.0
2023-07-06 15:00:00,85.37,85.39,85.34,85.37,14190.0,78.8603,78.8787,78.8326,78.8603,14190.0
2023-07-06 15:05:00,85.37,85.45,85.36,85.45,10494.0,78.8603,78.9342,78.851,78.9342,10494.0
2023-07-06 15:10:00,85.43,85.46,85.37,85.38,15974.0,78.9157,78.9434,78.8603,78.8695,15974.0
2023-07-06 15:15:00,85.38,85.42,85.34,85.37,32167.0,78.8695,78.9065,78.8326,78.8603,32167.0
2023-07-06 15:20:00,85.37,85.47,85.36,85.47,19110.0,78.8603,78.9526,78.851,78.9526,19110.0
2023-07-06 15:25:00,85.47,85.47,85.42,85.45,25128.0,78.9526,78.9526,78.9065,78.9342,25128.0
2023-07-06 15:30:00,85.45,85.46,85.28,85.31,16978.0,78.9342,78.9434,78.7771,78.8048,16978.0
2023-07-06 15:35:00,85.31,85.37,85.28,85.36,15183.0,78.8048,78.8603,78.7771,78.851,15183.0
2023-07-06 15:40:00,85.37,85.38,85.3,85.38,14457.0,78.8603,78.8695,78.7956,78.8695,14457.0
2023-07-06 15:45:00,85.38,85.45,85.35,85.44,24230.0,78.8695,78.9342,78.8418,78.9249,24230.0
2023-07-06 15:50:00,85.44,85.47,85.32,85.33,44939.0,78.9249,78.9526,78.8141,78.8233,44939.0
2023-07-06 15:55:00,85.33,85.4,85.31,85.33,122405.0,78.8233,78.888,78.8048,78.8233,122405.0
2023-07-07 09:30:00,85.01,85.02,84.58,84.89,44187.0,78.5277,78.537,78.1305,78.4169,44187.0
2023-07-07 09:35:00,84.84,84.96,84.47,84.54,18854.0,78.3707,78.4815,78.0289,78.0936,18854.0
2023-07-07 09:40:00,84.48,84.54,84.32,84.39,15638.0,78.0381,78.0936,77.8903,77.955,15638.0
2023-07-07 09:45:00,84.47,84.65,84.35,84.65,10001.0,78.0289,78.1952,77.9181,78.1952,10001.0
2023-07-07 09:50:00,84.62,84.76,84.59,84.65,9167.0,78.1675,78.2968,78.1397,78.1952,9167.0
2023-07-07 09:55:00,84.65,84.73,84.65,84.66,7081.0,78.1952,78.2691,78.1952,78.2044,7081.0
2023-07-07 10:00:00,84.67,84.72,84.5,84.55,13409.0,78.2136,78.2598,78.0566,78.1028,13409.0
2023-07-07 10:05:00,84.6,84.67,84.49,84.65,10561.0,78.149,78.2136,78.0474,78.1952,10561.0
2023-07-07 10:10:00,84.63,84.67,84.53,84.61,10517.0,78.1767,78.2136,78.0843,78.1582,10517.0
2023-07-07 10:15:00,84.58,84.72,84.54,84.71,13100.0,78.1305,78.2598,78.0936,78.2506,13100.0
2023-07-07 10:20:00,84.7,84.81,84.68,84.77,8082.0,78.2414,78.343,78.2229,78.306,8082.0
2023-07-07 10:25:00,84.76,84.81,84.71,84.73,6063.0,78.2968,78.343,78.2506,78.2691,6063.0
2023-07-07 10:30:00,84.75,84.77,84.67,84.72,3646.0,78.2875,78.306,78.2136,78.2598,3646.0
2023-07-07 10:35:00,84.75,84.83,84.7,84.77,6687.0,78.2875,78.3614,78.2414,78.306,6687.0
2023-07-07 10:40:00,84.81,84.92,84.77,84.78,5095.0,78.343,78.4446,78.306,78.3153,5095.0
2023-07-07 10:45:00,84.84,84.84,84.75,84.8,2315.0,78.3707,78.3707,78.2875,78.3337,2315.0
2023-07-07 10:50:00,84.86,84.86,84.74,84.81,5267.0,78.3892,78.3892,78.2783,78.343,5267.0
2023-07-07 10:55:00,84.78,84.9,84.78,84.81,6603.0,78.3153,78.4261,78.3153,78.343,6603.0
2023-07-07 11:00:00,84.81,84.84,84.68,84.78,6710.0,78.343,78.3707,78.2229,78.3153,6710.0
2023-07-07 11:05:00,84.78,84.81,84.75,84.75,6826.0,78.3153,78.343,78.2875,78.2875,6826.0
2023-07-07 11:10:00,84.72,84.78,84.66,84.66,4444.0,78.2598,78.3153,78.2044,78.2044,4444.0
2023-07-07 11:15:00,84.63,84.63,84.55,84.56,4377.0,78.1767,78.1767,78.1028,78.112,4377.0
2023-07-07 11:20:00,84.58,84.72,84.58,84.67,8533.0,78.1305,78.2598,78.1305,78.2136,8533.0
2023-07-07 11:25:00,84.67,84.78,84.67,84.78,8178.0,78.2136,78.3153,78.2136,78.3153,8178.0
2023-07-07 11:30:00,84.79,84.97,84.78,84.97,7417.0,78.3245,78.4908,78.3153,78.4908,7417.0
2023-07-07 11:35:00,84.96,85.0,84.82,84.82,12837.0,78.4815,78.5185,78.3522,78.3522,12837.0
2023-07-07 11:40:00,84.83,84.86,84.75,84.75,7074.0,78.3614,78.3892,78.2875,78.2875,7074.0
2023-07-07 11:45:00,84.74,84.83,84.64,84.68,5182.0,78.2783,78.3614,78.1859,78.2229,5182.0
2023-07-07 11:50:00,84.69,84.69,84.58,84.59,3343.0,78.2321,78.2321,78.1305,78.1397,3343.0
2023-07-07 11:55:00,84.57,84.61,84.53,84.61,12455.0,78.1213,78.1582,78.0843,78.1582,12455.0
2023-07-07 12:00:00,84.61,84.66,84.59,84.66,12390.0,78.1582,78.2044,78.1397,78.2044,12390.0
2023-07-07 12:05:00,84.66,84.67,84.58,84.6,7506.0,78.2044,78.2136,78.1305,78.149,7506.0
2023-07-07 12:10:00,84.6,84.62,84.51,84.53,8291.0,78.149,78.1675,78.0658,78.0843,8291.0
2023-07-07 12:15:00,84.54,84.64,84.52,84.58,9173.0,78.0936,78.1859,78.0751,78.1305,9173.0
2023-07-07 12:20:00,84.58,84.64,84.56,84.64,4891.0,78.1305,78.1859,78.112,78.1859,4891.0
2023-07-07 12:25:00,84.64,84.72,84.62,84.7,15780.0,78.1859,78.2598,78.1675,78.2414,15780.0
2023-07-07 12:30:00,84.7,84.7,84.58,84.63,7720.0,78.2414,78.2414,78.1305,78.1767,7720.0
2023-07-07 12:35:00,84.62,84.71,84.62,84.68,12345.0,78.1675,78.2506,78.1675,78.2229,12345.0
2023-07-07 12:40:00,84.69,84.89,84.66,84.84,9387.0,78.2321,78.4169,78.2044,78.3707,9387.0
2023-07-07 12:45:00,84.83,84.85,84.78,84.79,5829.0,78.3614,78.3799,78.3153,78.3245,5829.0
2023-07-07 12:50:00,84.79,84.87,84.76,84.78,9053.0,78.3245,78.3984,78.2968,78.3153,9053.0
2023-07-07 12:55:00,84.78,84.82,84.76,84.81,7511.0,78.3153,78.3522,78.2968,78.343,7511.0
2023-07-07 13:00:00,84.82,84.94,84.8,84.92,13304.0,78.3522,78.4631,78.3337,78.4446,13304.0
2023-07-07 13:05:00,84.93,84.96,84.82,84.86,6937.0,78.4538,78.4815,78.3522,78.3892,6937.0
2023-07-07 13:10:00,84.85,84.93,84.85,84.92,4314.0,78.3799,78.4538,78.3799,78.4446,4314.0
2023-07-07 13:15:00,84.92,85.03,84.9,84.98,10652.0,78.4446,78.5462,78.4261,78.5,10652.0
2023-07-07 13:20:00,84.98,85.02,84.94,84.97,7063.0,78.5,78.537,78.4631,78.4908,7063.0
2023-07-07 13:25:00,84.98,84.98,84.91,84.94,6637.0,78.5,78.5,78.4353,78.4631,6637.0
2023-07-07 13:30:00,84.93,84.94,84.79,84.79,8218.0,78.4538,78.4631,78.3245,78.3245,8218.0
2023-07-07 13:35:00,84.77,84.79,84.72,84.77,6028.0,78.306,78.3245,78.2598,78.306,6028.0
2023-07-07 13:40:00,84.78,84.85,84.78,84.83,6525.0,78.3153,78.3799,78.3153,78.3614,6525.0
2023-07-07 13:45:00,84.84,84.85,84.75,84.76,5035.0,78.3707,78.3799,78.2875,78.2968,5035.0
2023-07-07 13:50:00,84.76,84.79,84.75,84.79,8158.0,78.2968,78.3245,78.2875,78.3245,8158.0
2023-07-07 13:55:00,84.79,84.85,84.73,84.8,14314.0,78.3245,78.3799,78.2691,78.3337,14314.0
2023-07-07 14:00:00,84.79,84.8,84.74,84.74,8384.0,78.3245,78.3337,78.2783,78.2783,8384.0
2023-07-07 14:05:00,84.73,84.81,84.73,84.77,8093.0,78.2691,78.343,78.2691,78.306,8093.0
2023-07-07 14:10:00,84.76,84.81,84.74,84.75,8109.0,78.2968,78.343,78.2783,78.2875,8109.0
2023-07-07 14:15:00,84.74,84.75,84.7,84.7,13857.0,78.2783,78.2875,78.2414,78.2414,13857.0
2023-07-07 14:20:00,84.7,84.74,84.65,84.7,5012.0,78.2414,78.2783,78.1952,78.2414,5012.0
2023-07-07 14:25:00,84.7,84.74,84.69,84.71,6721.0,78.2414,78.2783,78.2321,78.2506,6721.0
2023-07-07 14:30:00,84.71,84.71,84.64,84.65,6783.0,78.2506,78.2506,78.1859,78.1952,6783.0
2023-07-07 14:35:00,84.65,84.68,84.62,84.65,8281.0,78.1952,78.2229,78.1675,78.1952,8281.0
2023-07-07 14:40:00,84.66,84.7,84.65,84.68,6348.0,78.2044,78.2414,78.1952,78.2229,6348.0
2023-07-07 14:45:00,84.67,84.71,84.61,84.61,6569.0,78.2136,78.2506,78.1582,78.1582,6569.0
2023-07-07 14:50:00,84.61,84.62,84.58,84.61,6699.0,78.1582,78.1675,78.1305,78.1582,6699.0
2023-07-07 14:55:00,84.6,84.6,84.57,84.59,4455.0,78.149,78.149,78.1213,78.1397,4455.0
2023-07-07 15:00:00,84.6,84.63,84.57,84.58,5846.0,78.149,78.1767,78.1213,78.1305,5846.0
2023-07-07 15:05:00,84.58,84.62,84.57,84.59,8012.0,78.1305,78.1675,78.1213,78.1397,8012.0
2023-07-07 15:10:00,84.62,84.62,84.52,84.53,13437.0,78.1675,78.1675,78.0751,78.0843,13437.0
2023-07-07 15:15:00,84.52,84.58,84.52,84.56,22104.0,78.0751,78.1305,78.0751,78.112,22104.0
2023-07-07 15:20:00,84.55,84.57,84.44,84.53,15274.0,78.1028,78.1213,78.0012,78.0843,15274.0
2023-07-07 15:25:00,84.53,84.58,84.51,84.54,11768.0,78.0843,78.1305,78.0658,78.0936,11768.0
2023-07-07 15:30:00,84.53,84.61,84.52,84.59,25098.0,78.0843,78.1582,78.0751,78.1397,25098.0
2023-07-07 15:35:00,84.58,84.59,84.43,84.43,16215.0,78.1305,78.1397,77.9919,77.9919,16215.0
2023-07-07 15:40:00,84.43,84.44,84.39,84.42,14406.0,77.9919,78.0012,77.955,77.9827,14406.0
2023-07-07 15:45:00,84.42,84.46,84.34,84.37,24701.0,77.9827,78.0197,77.9088,77.9365,24701.0
2023-07-07 15:50:00,84.36,84.45,84.3,84.31,44046.0,77.9273,78.0104,77.8719,77.8811,44046.0
2023-07-07 15:55:00,84.3,84.33,84.25,84.28,125828.0,77.8719,77.8996,77.8257,77.8534,125828.0
2023-07-10 09:30:00,84.3,84.67,84.11,84.66,50829.0,77.8719,78.2136,77.6964,78.2044,50829.0
2023-07-10 09:35:00,84.65,84.79,84.25,84.25,19305.0,78.1952,78.3245,77.8257,77.8257,19305.0
2023-07-10 09:40:00,84.24,84.36,84.19,84.36,15716.0,77.8164,77.9273,77.7703,77.9273,15716.0
2023-07-10 09:45:00,84.3,84.47,84.26,84.46,17471.0,77.8719,78.0289,77.8349,78.0197,17471.0
2023-07-10 09:50:00,84.47,84.86,84.47,84.76,18492.0,78.0289,78.3892,78.0289,78.2968,18492.0
2023-07-10 09:55:00,84.71,84.93,84.67,84.68,12933.0,78.2506,78.4538,78.2136,78.2229,12933.0
2023-07-10 10:00:00,84.65,84.69,84.55,84.65,16802.0,78.1952,78.2321,78.1028,78.1952,16802.0
2023-07-10 10:05:00,84.64,84.69,84.34,84.43,14801.0,78.1859,78.2321,77.9088,77.9919,14801.0
2023-07-10 10:10:00,84.42,84.42,84.27,84.32,25263.0,77.9827,77.9827,77.8442,77.8903,25263.0
2023-07-10 10:15:00,84.35,84.39,84.26,84.34,16121.0,77.9181,77.955,77.8349,77.9088,16121.0
2023-07-10 10:20:00,84.31,84.32,83.95,83.97,27445.0,77.8811,77.8903,77.5486,77.567,27445.0
2023-07-10 10:25:00,83.98,84.15,83.98,84.03,13368.0,77.5763,77.7333,77.5763,77.6225,13368.0
2023-07-10 10:30:00,84.04,84.06,83.84,83.91,11284.0,77.6317,77.6502,77.4469,77.5116,11284.0
2023-07-10 10:35:00,83.9,83.94,83.82,83.86,25593.0,77.5024,77.5393,77.4285,77.4654,25593.0
2023-07-10 10:40:00,83.88,83.97,83.86,83.94,11692.0,77.4839,77.567,77.4654,77.5393,11692.0
2023-07-10 10:45:00,83.92,83.92,83.75,83.75,13769.0,77.5208,77.5208,77.3638,77.3638,13769.0
2023-07-10 10:50:00,83.75,83.86,83.74,83.78,18575.0,77.3638,77.4654,77.3546,77.3915,18575.0
2023-07-10 10:55:00,83.76,83.84,83.69,83.77,13010.0,77.373,77.4469,77.3084,77.3823,13010.0
2023-07-10 11:00:00,83.79,83.84,83.63,83.66,17108.0,77.4008,77.4469,77.253,77.2807,17108.0
2023-07-10 11:05:00,83.65,83.86,83.6,83.86,29218.0,77.2714,77.4654,77.2252,77.4654,29218.0
2023-07-10 11:10:00,83.9,84.01,83.88,83.96,12457.0,77.5024,77.604,77.4839,77.5578,12457.0
2023-07-10 11:15:00,83.95,84.01,83.91,83.96,15097.0,77.5486,77.604,77.5116,77.5578,15097.0
2023-07-10 11:20:00,83.97,84.07,83.91,84.04,15277.0,77.567,77.6594,77.5116,77.6317,15277.0
2023-07-10 11:25:00,84.05,84.12,83.98,84.0,10653.0,77.6409,77.7056,77.5763,77.5947,10653.0
2023-07-10 11:30:00,83.99,84.1,83.99,84.08,12831.0,77.5855,77.6871,77.5855,77.6686,12831.0
2023-07-10 11:35:00,84.06,84.15,84.06,84.08,19980.0,77.6502,77.7333,77.6502,77.6686,19980.0
2023-07-10 11:40:00,84.09,84.14,84.08,84.08,11758.0,77.6779,77.7241,77.6686,77.6686,11758.0
2023-07-10 11:45:00,84.09,84.24,84.06,84.2,12556.0,77.6779,77.8164,77.6502,77.7795,12556.0
2023-07-10 11:50:00,84.21,84.27,84.17,84.17,13926.0,77.7887,77.8442,77.7518,77.7518,13926.0
2023-07-10 11:55:00,84.19,84.31,84.14,84.22,12506.0,77.7703,77.8811,77.7241,77.798,12506.0
2023-07-10 12:00:00,84.22,84.26,84.1,84.22,13956.0,77.798,77.8349,77.6871,77.798,13956.0
2023-07-10 12:05:00,84.21,84.23,84.03,84.05,14876.0,77.7887,77.8072,77.6225,77.6409,14876.0
2023-07-10 12:10:00,84.04,84.19,84.04,84.18,110892.0,77.6317,77.7703,77.6317,77.761,110892.0
2023-07-10 12:15:00,84.19,84.22,84.1,84.12,25868.0,77.7703,77.798,77.6871,77.7056,25868.0
2023-07-10 12:20:00,84.12,84.14,84.07,84.13,25540.0,77.7056,77.7241,77.6594,77.7148,25540.0
2023-07-10 12:25:00,84.13,84.15,84.05,84.09,15373.0,77.7148,77.7333,77.6409,77.6779,15373.0
2023-07-10 12:30:00,84.09,84.16,84.09,84.14,42903.0,77.6779,77.7425,77.6779,77.7241,42903.0
2023-07-10 12:35:00,84.15,84.29,84.14,84.24,79143.0,77.7333,77.8626,77.7241,77.8164,79143.0
2023-07-10 12:40:00,84.24,84.25,84.11,84.15,16213.0,77.8164,77.8257,77.6964,77.7333,16213.0
2023-07-10 12:45:00,84.17,84.27,84.12,84.25,20793.0,77.7518,77.8442,77.7056,77.8257,20793.0
2023-07-10 12:50:00,84.25,84.28,84.22,84.24,12078.0,77.8257,77.8534,77.798,77.8164,12078.0
2023-07-10 12:55:00,84.22,84.23,84.16,84.2,10694.0,77.798,77.8072,77.7425,77.7795,10694.0
2023-07-10 13:00:00,84.22,84.33,84.19,84.3,24439.0,77.798,77.8996,77.7703,77.8719,24439.0
2023-07-10 13:05:00,84.31,84.36,84.31,84.36,17593.0,77.8811,77.9273,77.8811,77.9273,17593.0
2023-07-10 13:10:00,84.37,84.44,84.34,84.4,13715.0,77.9365,78.0012,77.9088,77.9642,13715.0
2023-07-10 13:15:00,84.39,84.48,84.39,84.47,10863.0,77.955,78.0381,77.955,78.0289,10863.0
2023-07-10 13:20:00,84.48,84.53,84.41,84.45,16595.0,78.0381,78.0843,77.9735,78.0104,16595.0
2023-07-10 13:25:00,84.45,84.5,84.44,84.5,9218.0,78.0104,78.0566,78.0012,78.0566,9218.0
2023-07-10 13:30:00,84.48,84.53,84.4,84.45,31801.0,78.0381,78.0843,77.9642,78.0104,31801.0
2023-07-10 13:35:00,84.47,84.54,84.44,84.53,10839.0,78.0289,78.0936,78.0012,78.0843,10839.0
2023-07-10 13:40:00,84.54,84.65,84.53,84.65,16391.0,78.0936,78.1952,78.0843,78.1952,16391.0
2023-07-10 13:45:00,84.64,84.71,84.63,84.66,26944.0,78.1859,78.2506,78.1767,78.2044,26944.0
2023-07-10 13:50:00,84.67,84.69,84.54,84.56,31581.0,78.2136,78.2321,78.0936,78.112,31581.0
2023-07-10 13:55:00,84.56,84.66,84.55,84.61,10774.0,78.112,78.2044,78.1028,78.1582,10774.0
2023-07-10 14:00:00,84.63,84.63,84.54,84.55,10237.0,78.1767,78.1767,78.0936,78.1028,10237.0
2023-07-10 14:05:00,84.54,84.54,84.42,84.42,13185.0,78.0936,78.0936,77.9827,77.9827,13185.0
2023-07-10 14:10:00,84.42,84.45,84.38,84.41,11252.0,77.9827,78.0104,77.9458,77.9735,11252.0
2023-07-10 14:15:00,84.42,84.44,84.33,84.34,11296.0,77.9827,78.0012,77.8996,77.9088,11296.0
2023-07-10 14:20:00,84.34,84.4,84.32,84.38,14541.0,77.9088,77.9642,77.8903,77.9458,14541.0
2023-07-10 14:25:00,84.39,84.4,84.34,84.34,13451.0,77.955,77.9642,77.9088,77.9088,13451.0
2023-07-10 14:30:00,84.33,84.4,84.32,84.4,10397.0,77.8996,77.9642,77.8903,77.9642,10397.0
2023-07-10 14:35:00,84.38,84.43,84.36,84.4,13107.0,77.9458,77.9919,77.9273,77.9642,13107.0
2023-07-10 14:40:00,84.41,84.43,84.28,84.29,13304.0,77.9735,77.9919,77.8534,77.8626,13304.0
2023-07-10 14:45:00,84.29,84.31,84.2,84.22,7966.0,77.8626,77.8811,77.7795,77.798,7966.0
2023-07-10 14:50:00,84.22,84.3,84.2,84.29,10923.0,77.798,77.8719,77.7795,77.8626,10923.0
2023-07-10 14:55:00,84.3,84.33,84.29,84.31,15674.0,77.8719,77.8996,77.8626,77.8811,15674.0
2023-07-10 15:00:00,84.31,84.38,84.31,84.37,15918.0,77.8811,77.9458,77.8811,77.9365,15918.0
2023-07-10 15:05:00,84.38,84.4,84.29,84.31,11752.0,77.9458,77.9642,77.8626,77.8811,11752.0
2023-07-10 15:10:00,84.3,84.33,84.26,84.33,12416.0,77.8719,77.8996,77.8349,77.8996,12416.0
2023-07-10 15:15:00,84.34,84.35,84.25,84.26,16644.0,77.9088,77.9181,77.8257,77.8349,16644.0
2023-07-10 15:20:00,84.26,84.31,84.23,84.28,14724.0,77.8349,77.8811,77.8072,77.8534,14724.0
2023-07-10 15:25:00,84.29,84.33,84.27,84.29,20512.0,77.8626,77.8996,77.8442,77.8626,20512.0
2023-07-10 15:30:00,84.29,84.33,84.26,84.27,21954.0,77.8626,77.8996,77.8349,77.8442,21954.0
2023-07-10 15:35:00,84.28,84.31,84.24,84.26,17703.0,77.8534,77.8811,77.8164,77.8349,17703.0
2023-07-10 15:40:00,84.26,84.37,84.25,84.37,28665.0,77.8349,77.9365,77.8257,77.9365,28665.0
2023-07-10 15:45:00,84.36,84.39,84.33,84.37,32136.0,77.9273,77.955,77.8996,77.9365,32136.0
2023-07-10 15:50:00,84.36,84.4,84.28,84.29,58297.0,77.9273,77.9642,77.8534,77.8626,58297.0
2023-07-10 15:55:00,84.3,84.39,84.3,84.37,143045.0,77.8719,77.955,77.8719,77.9365,143045.0
2023-07-11 09:30:00,84.58,84.58,84.33,84.48,58216.0,78.1305,78.1305,77.8996,78.0381,58216.0
2023-07-11 09:35:00,84.48,84.5,84.29,84.48,23435.0,78.0381,78.0566,77.8626,78.0381,23435.0
2023-07-11 09:40:00,84.51,84.55,84.4,84.42,11720.0,78.0658,78.1028,77.9642,77.9827,11720.0
2023-07-11 09:45:00,84.42,84.5,84.29,84.5,8153.0,77.9827,78.0566,77.8626,78.0566,8153.0
2023-07-11 09:50:00,84.47,84.48,84.31,84.37,9539.0,78.0289,78.0381,77.8811,77.9365,9539.0
2023-07-11 09:55:00,84.38,84.53,84.35,84.53,18547.0,77.9458,78.0843,77.9181,78.0843,18547.0
2023-07-11 10:00:00,84.54,84.63,84.37,84.41,18784.0,78.0936,78.1767,77.9365,77.9735,18784.0
2023-07-11 10:05:00,84.41,84.54,84.38,84.45,10105.0,77.9735,78.0936,77.9458,78.0104,10105.0
2023-07-11 10:10:00,84.41,84.51,84.3,84.47,14066.0,77.9735,78.0658,77.8719,78.0289,14066.0
2023-07-11 10:15:00,84.47,84.64,84.46,84.52,17967.0,78.0289,78.1859,78.0197,78.0751,17967.0
2023-07-11 10:20:00,84.54,84.59,84.47,84.58,12388.0,78.0936,78.1397,78.0289,78.1305,12388.0
2023-07-11 10:25:00,84.59,84.7,84.59,84.66,16978.0,78.1397,78.2414,78.1397,78.2044,16978.0
2023-07-11 10:30:00,84.66,84.69,84.54,84.58,16205.0,78.2044,78.2321,78.0936,78.1305,16205.0
2023-07-11 10:35:00,84.57,84.63,84.51,84.62,37526.0,78.1213,78.1767,78.0658,78.1675,37526.0
2023-07-11 10:40:00,84.61,84.74,84.59,84.7,33618.0,78.1582,78.2783,78.1397,78.2414,33618.0
2023-07-11 10:45:00,84.71,84.8,84.65,84.69,35050.0,78.2506,78.3337,78.1952,78.2321,35050.0
2023-07-11 10:50:00,84.7,84.89,84.67,84.83,17470.0,78.2414,78.4169,78.2136,78.3614,17470.0
2023-07-11 10:55:00,84.84,84.9,84.77,84.9,10683.0,78.3707,78.4261,78.306,78.4261,10683.0
2023-07-11 11:00:00,84.9,84.94,84.74,84.75,7963.0,78.4261,78.4631,78.2783,78.2875,7963.0
2023-07-11 11:05:00,84.74,84.96,84.74,84.96,23372.0,78.2783,78.4815,78.2783,78.4815,23372.0
2023-07-11 11:10:00,84.95,84.98,84.9,84.95,12588.0,78.4723,78.5,78.4261,78.4723,12588.0
2023-07-11 11:15:00,84.95,85.06,84.92,85.04,15923.0,78.4723,78.5739,78.4446,78.5554,15923.0
2023-07-11 11:20:00,85.04,85.06,84.96,84.97,19773.0,78.5554,78.5739,78.4815,78.4908,19773.0
2023-07-11 11:25:00,84.95,85.07,84.95,85.01,19238.0,78.4723,78.5831,78.4723,78.5277,19238.0
2023-07-11 11:30:00,85.02,85.04,84.96,85.0,15811.0,78.537,78.5554,78.4815,78.5185,15811.0
2023-07-11 11:35:00,84.99,85.0,84.93,84.97,10945.0,78.5092,78.5185,78.4538,78.4908,10945.0
2023-07-11 11:40:00,84.97,85.15,84.96,85.13,25226.0,78.4908,78.657,78.4815,78.6386,25226.0
2023-07-11 11:45:00,85.12,85.16,85.09,85.12,14921.0,78.6293,78.6663,78.6016,78.6293,14921.0
2023-07-11 11:50:00,85.13,85.14,85.09,85.14,9117.0,78.6386,78.6478,78.6016,78.6478,9117.0
2023-07-11 11:55:00,85.15,85.15,85.02,85.02,12984.0,78.657,78.657,78.537,78.537,12984.0
2023-07-11 12:00:00,85.03,85.08,84.99,85.07,20078.0,78.5462,78.5924,78.5092,78.5831,20078.0
2023-07-11 12:05:00,85.06,85.12,85.0,85.01,8834.0,78.5739,78.6293,78.5185,78.5277,8834.0
2023-07-11 12:10:00,85.02,85.22,85.02,85.21,22119.0,78.537,78.7217,78.537,78.7125,22119.0
2023-07-11 12:15:00,85.21,85.26,85.2,85.2,18187.0,78.7125,78.7587,78.7032,78.7032,18187.0
2023-07-11 12:20:00,85.22,85.22,85.14,85.17,32243.0,78.7217,78.7217,78.6478,78.6755,32243.0
2023-07-11 12:25:00,85.17,85.25,85.17,85.23,22072.0,78.6755,78.7494,78.6755,78.7309,22072.0
2023-07-11 12:30:00,85.22,85.22,85.08,85.1,20523.0,78.7217,78.7217,78.5924,78.6109,20523.0
2023-07-11 12:35:00,85.09,85.11,84.98,85.07,12169.0,78.6016,78.6201,78.5,78.5831,12169.0
2023-07-11 12:40:00,85.08,85.22,85.07,85.22,16761.0,78.5924,78.7217,78.5831,78.7217,16761.0
2023-07-11 12:45:00,85.21,85.25,85.19,85.21,33516.0,78.7125,78.7494,78.694,78.7125,33516.0
2023-07-11 12:50:00,85.22,85.24,85.16,85.17,15595.0,78.7217,78.7402,78.6663,78.6755,15595.0
2023-07-11 12:55:00,85.17,85.2,85.12,85.15,13728.0,78.6755,78.7032,78.6293,78.657,13728.0
2023-07-11 13:00:00,85.14,85.15,85.03,85.12,17220.0,78.6478,78.657,78.5462,78.6293,17220.0
2023-07-11 13:05:00,85.12,85.22,85.12,85.21,19763.0,78.6293,78.7217,78.6293,78.7125,19763.0
2023-07-11 13:10:00,85.21,85.29,85.2,85.28,39520.0,78.7125,78.7864,78.7032,78.7771,39520.0
2023-07-11 13:15:00,85.29,85.35,85.27,85.31,20615.0,78.7864,78.8418,78.7679,78.8048,20615.0
2023-07-11 13:20:00,85.3,85.34,85.3,85.33,18083.0,78.7956,78.8326,78.7956,78.8233,18083.0
2023-07-11 13:25:00,85.33,85.35,85.32,85.34,17566.0,78.8233,78.8418,78.8141,78.8326,17566.0
2023-07-11 13:30:00,85.35,85.37,85.25,85.27,21797.0,78.8418,78.8603,78.7494,78.7679,21797.0
2023-07-11 13:35:00,85.27,85.27,85.14,85.19,29985.0,78.7679,78.7679,78.6478,78.694,29985.0
2023-07-11 13:40:00,85.2,85.24,85.18,85.24,16781.0,78.7032,78.7402,78.6848,78.7402,16781.0
2023-07-11 13:45:00,85.24,85.28,85.22,85.26,22207.0,78.7402,78.7771,78.7217,78.7587,22207.0
2023-07-11 13:50:00,85.27,85.3,85.25,85.27,14638.0,78.7679,78.7956,78.7494,78.7679,14638.0
2023-07-11 13:55:00,85.27,85.32,85.25,85.28,12243.0,78.7679,78.8141,78.7494,78.7771,12243.0
2023-07-11 14:00:00,85.28,85.44,85.28,85.35,30551.0,78.7771,78.9249,78.7771,78.8418,30551.0
2023-07-11 14:05:00,85.35,85.43,85.34,85.41,13950.0,78.8418,78.9157,78.8326,78.8972,13950.0
2023-07-11 14:10:00,85.42,85.48,85.41,85.42,13902.0,78.9065,78.9619,78.8972,78.9065,13902.0
2023-07-11 14:15:00,85.42,85.5,85.41,85.5,14567.0,78.9065,78.9804,78.8972,78.9804,14567.0
2023-07-11 14:20:00,85.49,85.52,85.45,85.52,26034.0,78.9711,78.9988,78.9342,78.9988,26034.0
2023-07-11 14:25:00,85.52,85.6,85.5,85.6,16078.0,78.9988,79.0727,78.9804,79.0727,16078.0
2023-07-11 14:30:00,85.61,85.64,85.55,85.6,19328.0,79.082,79.1097,79.0265,79.0727,19328.0
2023-07-11 14:35:00,85.6,85.61,85.53,85.54,9318.0,79.0727,79.082,79.0081,79.0173,9318.0
2023-07-11 14:40:00,85.55,85.65,85.53,85.64,22753.0,79.0265,79.1189,79.0081,79.1097,22753.0
2023-07-11 14:45:00,85.64,85.72,85.59,85.72,27772.0,79.1097,79.1836,79.0635,79.1836,27772.0
2023-07-11 14:50:00,85.72,85.72,85.62,85.65,22728.0,79.1836,79.1836,79.0912,79.1189,22728.0
2023-07-11 14:55:00,85.65,85.73,85.64,85.71,15700.0,79.1189,79.1928,79.1097,79.1743,15700.0
2023-07-11 15:00:00,85.72,85.77,85.7,85.72,16001.0,79.1836,79.2298,79.1651,79.1836,16001.0
2023-07-11 15:05:00,85.73,85.78,85.68,85.78,21836.0,79.1928,79.239,79.1466,79.239,21836.0
2023-07-11 15:10:00,85.77,85.78,85.7,85.73,21834.0,79.2298,79.239,79.1651,79.1928,21834.0
2023-07-11 15:15:00,85.72,85.77,85.72,85.76,26574.0,79.1836,79.2298,79.1836,79.2205,26574.0
2023-07-11 15:20:00,85.76,85.84,85.75,85.77,49398.0,79.2205,79.2944,79.2113,79.2298,49398.0
2023-07-11 15:25:00,85.76,85.79,85.71,85.75,27005.0,79.2205,79.2482,79.1743,79.2113,27005.0
2023-07-11 15:30:00,85.75,85.76,85.67,85.7,31947.0,79.2113,79.2205,79.1374,79.1651,31947.0
2023-07-11 15:35:00,85.7,85.79,85.68,85.77,27510.0,79.1651,79.2482,79.1466,79.2298,27510.0
2023-07-11 15:40:00,85.77,85.87,85.75,85.86,23923.0,79.2298,79.3221,79.2113,79.3129,23923.0
2023-07-11 15:45:00,85.87,86.06,85.87,86.06,43631.0,79.3221,79.4977,79.3221,79.4977,43631.0
2023-07-11 15:50:00,86.08,86.12,85.96,86.01,94360.0,79.5161,79.5531,79.4053,79.4515,94360.0
2023-07-11 15:55:00,86.01,86.03,85.95,86.01,292350.0,79.4515,79.4699,79.396,79.4515,292350.0
2023-07-12 09:30:00,86.17,86.52,86.17,86.34,59682.0,79.5993,79.9226,79.5993,79.7563,59682.0
2023-07-12 09:35:00,86.37,86.67,86.36,86.52,23670.0,79.784,80.0611,79.7748,79.9226,23670.0
2023-07-12 09:40:00,86.57,86.62,86.15,86.31,17216.0,79.9688,80.015,79.5808,79.7286,17216.0
2023-07-12 09:45:00,86.29,86.34,86.11,86.13,12434.0,79.7101,79.7563,79.5438,79.5623,12434.0
2023-07-12 09:50:00,86.2,86.37,86.15,86.17,12130.0,79.627,79.784,79.5808,79.5993,12130.0
2023-07-12 09:55:00,86.18,86.27,86.1,86.14,17719.0,79.6085,79.6916,79.5346,79.5716,17719.0
2023-07-12 10:00:00,86.16,86.19,85.9,85.9,20703.0,79.59,79.6177,79.3499,79.3499,20703.0
2023-07-12 10:05:00,85.92,86.17,85.92,86.15,19669.0,79.3683,79.5993,79.3683,79.5808,19669.0
2023-07-12 10:10:00,86.14,86.27,86.14,86.2,16654.0,79.5716,79.6916,79.5716,79.627,16654.0
2023-07-12 10:15:00,86.19,86.25,86.17,86.21,12200.0,79.6177,79.6732,79.5993,79.6362,12200.0
2023-07-12 10:20:00,86.19,86.3,86.13,86.29,16578.0,79.6177,79.7194,79.5623,79.7101,16578.0
2023-07-12 10:25:00,86.31,86.35,86.26,86.28,16053.0,79.7286,79.7655,79.6824,79.7009,16053.0
2023-07-12 10:30:00,86.3,86.38,86.27,86.31,14306.0,79.7194,79.7933,79.6916,79.7286,14306.0
2023-07-12 10:35:00,86.33,86.42,86.29,86.4,17179.0,79.7471,79.8302,79.7101,79.8117,17179.0
2023-07-12 10:40:00,86.4,86.45,86.38,86.43,18113.0,79.8117,79.8579,79.7933,79.8394,18113.0
2023-07-12 10:45:00,86.44,86.58,86.4,86.56,24505.0,79.8487,79.978,79.8117,79.9595,24505.0
2023-07-12 10:50:00,86.56,86.75,86.56,86.7,29117.0,79.9595,80.135,79.9595,80.0889,29117.0
2023-07-12 10:55:00,86.7,86.71,86.59,86.6,58615.0,80.0889,80.0981,79.9872,79.9965,58615.0
2023-07-12 11:00:00,86.61,86.61,86.38,86.45,19834.0,80.0057,80.0057,79.7933,79.8579,19834.0
2023-07-12 11:05:00,86.47,86.6,86.39,86.56,46716.0,79.8764,79.9965,79.8025,79.9595,46716.0
2023-07-12 11:10:00,86.54,86.6,86.54,86.56,20848.0,79.9411,79.9965,79.9411,79.9595,20848.0
2023-07-12 11:15:00,86.55,86.6,86.5,86.59,10919.0,79.9503,79.9965,79.9041,79.9872,10919.0
2023-07-12 11:20:00,86.6,86.68,86.56,86.68,26788.0,79.9965,80.0704,79.9595,80.0704,26788.0
2023-07-12 11:25:00,86.68,86.79,86.68,86.76,24643.0,80.0704,80.172,80.0704,80.1443,24643.0
2023-07-12 11:30:00,86.75,86.88,86.75,86.86,21611.0,80.135,80.2551,80.135,80.2367,21611.0
2023-07-12 11:35:00,86.88,86.91,86.85,86.89,19915.0,80.2551,80.2828,80.2274,80.2644,19915.0
2023-07-12 11:40:00,86.89,86.89,86.79,86.86,19167.0,80.2644,80.2644,80.172,80.2367,19167.0
2023-07-12 11:45:00,86.83,87.05,86.79,87.05,54897.0,80.2089,80.4122,80.172,80.4122,54897.0
2023-07-12 11:50:00,87.06,87.14,87.03,87.09,45799.0,80.4214,80.4953,80.3937,80.4491,45799.0
2023-07-12 11:55:00,87.09,87.14,86.89,86.97,37234.0,80.4491,80.4953,80.2644,80.3383,37234.0
2023-07-12 12:00:00,86.96,87.05,86.9,87.05,47661.0,80.329,80.4122,80.2736,80.4122,47661.0
2023-07-12 12:05:00,87.04,87.15,87.04,87.15,11113.0,80.4029,80.5045,80.4029,80.5045,11113.0
2023-07-12 12:10:00,87.15,87.29,87.12,87.29,24172.0,80.5045,80.6339,80.4768,80.6339,24172.0
2023-07-12 12:15:00,87.29,87.31,87.21,87.24,22406.0,80.6339,80.6523,80.56,80.5877,22406.0
2023-07-12 12:20:00,87.25,87.32,87.16,87.16,36592.0,80.5969,80.6616,80.5138,80.5138,36592.0
2023-07-12 12:25:00,87.17,87.21,87.14,87.18,22130.0,80.523,80.56,80.4953,80.5323,22130.0
2023-07-12 12:30:00,87.17,87.28,87.15,87.19,17673.0,80.523,80.6246,80.5045,80.5415,17673.0
2023-07-12 12:35:00,87.21,87.36,87.21,87.35,29505.0,80.56,80.6985,80.56,80.6893,29505.0
2023-07-12 12:40:00,87.36,87.48,87.33,87.43,33091.0,80.6985,80.8094,80.6708,80.7632,33091.0
2023-07-12 12:45:00,87.42,87.47,87.25,87.26,58040.0,80.754,80.8001,80.5969,80.6062,58040.0
2023-07-12 12:50:00,87.26,87.48,87.24,87.48,17768.0,80.6062,80.8094,80.5877,80.8094,17768.0
2023-07-12 12:55:00,87.44,87.47,87.36,87.4,18740.0,80.7724,80.8001,80.6985,80.7355,18740.0
2023-07-12 13:00:00,87.41,87.46,87.4,87.46,18943.0,80.7447,80.7909,80.7355,80.7909,18943.0
2023-07-12 13:05:00,87.47,87.48,87.43,87.47,11882.0,80.8001,80.8094,80.7632,80.8001,11882.0
2023-07-12 13:10:00,87.45,87.49,87.45,87.48,10256.0,80.7817,80.8186,80.7817,80.8094,10256.0
2023-07-12 13:15:00,87.49,87.53,87.43,87.45,16192.0,80.8186,80.8556,80.7632,80.7817,16192.0
2023-07-12 13:20:00,87.44,87.46,87.28,87.31,18953.0,80.7724,80.7909,80.6246,80.6523,18953.0
2023-07-12 13:25:00,87.29,87.37,87.29,87.3,8238.0,80.6339,80.7078,80.6339,80.6431,8238.0
2023-07-12 13:30:00,87.3,87.36,87.25,87.29,10688.0,80.6431,80.6985,80.5969,80.6339,10688.0
2023-07-12 13:35:00,87.3,87.41,87.28,87.32,16273.0,80.6431,80.7447,80.6246,80.6616,16273.0
2023-07-12 13:40:00,87.32,87.36,87.29,87.32,10778.0,80.6616,80.6985,80.6339,80.6616,10778.0
2023-07-12 13:45:00,87.33,87.42,87.33,87.4,15133.0,80.6708,80.754,80.6708,80.7355,15133.0
2023-07-12 13:50:00,87.4,87.41,87.34,87.36,8568.0,80.7355,80.7447,80.6801,80.6985,8568.0
2023-07-12 13:55:00,87.35,87.35,87.32,87.33,5748.0,80.6893,80.6893,80.6616,80.6708,5748.0
2023-07-12 14:00:00,87.33,87.42,87.33,87.42,16919.0,80.6708,80.754,80.6708,80.754,16919.0
2023-07-12 14:05:00,87.42,87.43,87.35,87.38,19464.0,80.754,80.7632,80.6893,80.717,19464.0
2023-07-12 14:10:00,87.38,87.38,87.2,87.23,10967.0,80.717,80.717,80.5507,80.5784,10967.0
2023-07-12 14:15:00,87.23,87.24,87.18,87.18,9364.0,80.5784,80.5877,80.5323,80.5323,9364.0
2023-07-12 14:20:00,87.18,87.23,87.18,87.18,13244.0,80.5323,80.5784,80.5323,80.5323,13244.0
2023-07-12 14:25:00,87.18,87.22,87.14,87.17,17021.0,80.5323,80.5692,80.4953,80.523,17021.0
2023-07-12 14:30:00,87.18,87.24,87.18,87.2,13734.0,80.5323,80.5877,80.5323,80.5507,13734.0
2023-07-12 14:35:00,87.2,87.22,87.17,87.22,26160.0,80.5507,80.5692,80.523,80.5692,26160.0
2023-07-12 14:40:00,87.22,87.27,87.2,87.26,13593.0,80.5692,80.6154,80.5507,80.6062,13593.0
2023-07-12 14:45:00,87.26,87.3,87.22,87.28,15811.0,80.6062,80.6431,80.5692,80.6246,15811.0
2023-07-12 14:50:00,87.28,87.33,87.28,87.31,18987.0,80.6246,80.6708,80.6246,80.6523,18987.0
2023-07-12 14:55:00,87.31,87.37,87.3,87.34,9659.0,80.6523,80.7078,80.6431,80.6801,9659.0
2023-07-12 15:00:00,87.35,87.38,87.32,87.34,16499.0,80.6893,80.717,80.6616,80.6801,16499.0
2023-07-12 15:05:00,87.33,87.36,87.22,87.23,25962.0,80.6708,80.6985,80.5692,80.5784,25962.0
2023-07-12 15:10:00,87.23,87.24,87.08,87.1,19266.0,80.5784,80.5877,80.4399,80.4584,19266.0
2023-07-12 15:15:00,87.11,87.2,87.1,87.14,20312.0,80.4676,80.5507,80.4584,80.4953,20312.0
2023-07-12 15:20:00,87.14,87.15,87.09,87.1,18900.0,80.4953,80.5045,80.4491,80.4584,18900.0
2023-07-12 15:25:00,87.08,87.11,87.03,87.06,26007.0,80.4399,80.4676,80.3937,80.4214,26007.0
2023-07-12 15:30:00,87.06,87.14,87.02,87.11,28682.0,80.4214,80.4953,80.3845,80.4676,28682.0
2023-07-12 15:35:00,87.11,87.25,87.1,87.24,22640.0,80.4676,80.5969,80.4584,80.5877,22640.0
2023-07-12 15:40:00,87.24,87.31,87.23,87.3,27134.0,80.5877,80.6523,80.5784,80.6431,27134.0
2023-07-12 15:45:00,87.31,87.35,87.23,87.24,36696.0,80.6523,80.6893,80.5784,80.5877,36696.0
2023-07-12 15:50:00,87.23,87.31,87.13,87.22,102681.0,80.5784,80.6523,80.4861,80.5692,102681.0
2023-07-12 15:55:00,87.22,87.27,87.17,87.27,138542.0,80.5692,80.6154,80.523,80.6154,138542.0
2023-07-13 09:30:00,87.16,87.32,87.05,87.28,40907.0,80.5138,80.6616,80.4122,80.6246,40907.0
2023-07-13 09:35:00,87.26,87.27,87.02,87.24,13713.0,80.6062,80.6154,80.3845,80.5877,13713.0
2023-07-13 09:40:00,87.2,87.21,86.92,87.06,15095.0,80.5507,80.56,80.2921,80.4214,15095.0
2023-07-13 09:45:00,87.0,87.03,86.86,86.91,11849.0,80.366,80.3937,80.2367,80.2828,11849.0
2023-07-13 09:50:00,86.91,86.95,86.8,86.83,13748.0,80.2828,80.3198,80.1812,80.2089,13748.0
2023-07-13 09:55:00,86.85,87.05,86.85,87.02,11931.0,80.2274,80.4122,80.2274,80.3845,11931.0
2023-07-13 10:00:00,87.05,87.24,87.03,87.18,12927.0,80.4122,80.5877,80.3937,80.5323,12927.0
2023-07-13 10:05:00,87.2,87.3,87.16,87.27,12948.0,80.5507,80.6431,80.5138,80.6154,12948.0
2023-07-13 10:10:00,87.29,87.41,87.29,87.34,67799.0,80.6339,80.7447,80.6339,80.6801,67799.0
2023-07-13 10:15:00,87.34,87.39,87.29,87.37,43104.0,80.6801,80.7262,80.6339,80.7078,43104.0
2023-07-13 10:20:00,87.39,87.42,87.33,87.4,12309.0,80.7262,80.754,80.6708,80.7355,12309.0
2023-07-13 10:25:00,87.41,87.52,87.39,87.43,10168.0,80.7447,80.8463,80.7262,80.7632,10168.0
2023-07-13 10:30:00,87.42,87.44,87.32,87.32,34179.0,80.754,80.7724,80.6616,80.6616,34179.0
2023-07-13 10:35:00,87.32,87.36,87.19,87.19,21129.0,80.6616,80.6985,80.5415,80.5415,21129.0
2023-07-13 10:40:00,87.13,87.19,86.97,86.97,20674.0,80.4861,80.5415,80.3383,80.3383,20674.0
2023-07-13 10:45:00,86.98,87.11,86.97,87.03,11078.0,80.3475,80.4676,80.3383,80.3937,11078.0
2023-07-13 10:50:00,87.03,87.1,87.02,87.03,17786.0,80.3937,80.4584,80.3845,80.3937,17786.0
2023-07-13 10:55:00,87.03,87.04,86.98,86.98,31256.0,80.3937,80.4029,80.3475,80.3475,31256.0
2023-07-13 11:00:00,87.0,87.07,86.95,87.06,13309.0,80.366,80.4306,80.3198,80.4214,13309.0
2023-07-13 11:05:00,87.06,87.06,86.95,87.0,67404.0,80.4214,80.4214,80.3198,80.366,67404.0
2023-07-13 11:10:00,87.0,87.13,86.96,86.99,45575.0,80.366,80.4861,80.329,80.3567,45575.0
2023-07-13 11:15:00,86.99,87.13,86.98,86.98,31543.0,80.3567,80.4861,80.3475,80.3475,31543.0
2023-07-13 11:20:00,86.98,87.07,86.98,87.06,20791.0,80.3475,80.4306,80.3475,80.4214,20791.0
2023-07-13 11:25:00,87.08,87.09,87.0,87.06,17211.0,80.4399,80.4491,80.366,80.4214,17211.0
2023-07-13 11:30:00,87.06,87.08,86.99,87.01,19625.0,80.4214,80.4399,80.3567,80.3752,19625.0
2023-07-13 11:35:00,87.01,87.03,86.91,86.91,24449.0,80.3752,80.3937,80.2828,80.2828,24449.0
2023-07-13 11:40:00,86.91,87.03,86.89,86.98,20192.0,80.2828,80.3937,80.2644,80.3475,20192.0
2023-07-13 11:45:00,86.96,87.01,86.92,86.98,20628.0,80.329,80.3752,80.2921,80.3475,20628.0
2023-07-13 11:50:00,86.98,87.05,86.97,86.98,17076.0,80.3475,80.4122,80.3383,80.3475,17076.0
2023-07-13 11:55:00,86.99,87.12,86.99,87.05,10400.0,80.3567,80.4768,80.3567,80.4122,10400.0
2023-07-13 12:00:00,87.06,87.08,87.01,87.05,16758.0,80.4214,80.4399,80.3752,80.4122,16758.0
2023-07-13 12:05:00,87.03,87.04,86.91,86.92,21622.0,80.3937,80.4029,80.2828,80.2921,21622.0
2023-07-13 12:10:00,86.92,86.99,86.9,86.95,30500.0,80.2921,80.3567,80.2736,80.3198,30500.0
2023-07-13 12:15:00,86.96,87.04,86.95,87.01,12185.0,80.329,80.4029,80.3198,80.3752,12185.0
2023-07-13 12:20:00,87.01,87.05,86.95,86.97,19191.0,80.3752,80.4122,80.3198,80.3383,19191.0
2023-07-13 12:25:00,86.98,87.0,86.95,86.98,7324.0,80.3475,80.366,80.3198,80.3475,7324.0
2023-07-13 12:30:00,86.98,87.17,86.97,87.05,21452.0,80.3475,80.523,80.3383,80.4122,21452.0
2023-07-13 12:35:00,87.05,87.07,86.95,86.98,6321.0,80.4122,80.4306,80.3198,80.3475,6321.0
2023-07-13 12:40:00,86.99,87.0,86.95,86.96,10374.0,80.3567,80.366,80.3198,80.329,10374.0
2023-07-13 12:45:00,86.97,87.0,86.93,86.94,4142.0,80.3383,80.366,80.3013,80.3106,4142.0
2023-07-13 12:50:00,86.94,87.01,86.93,86.97,14810.0,80.3106,80.3752,80.3013,80.3383,14810.0
2023-07-13 12:55:00,86.95,86.99,86.91,86.97,6851.0,80.3198,80.3567,80.2828,80.3383,6851.0
2023-07-13 13:00:00,86.97,86.97,86.89,86.89,11831.0,80.3383,80.3383,80.2644,80.2644,11831.0
2023-07-13 13:05:00,86.9,86.95,86.88,86.89,7683.0,80.2736,80.3198,80.2551,80.2644,7683.0
2023-07-13 13:10:00,86.9,86.95,86.88,86.92,8400.0,80.2736,80.3198,80.2551,80.2921,8400.0
2023-07-13 13:15:00,86.91,86.95,86.9,86.93,5150.0,80.2828,80.3198,80.2736,80.3013,5150.0
2023-07-13 13:20:00,86.93,86.93,86.9,86.91,5356.0,80.3013,80.3013,80.2736,80.2828,5356.0
2023-07-13 13:25:00,86.9,86.94,86.9,86.92,4707.0,80.2736,80.3106,80.2736,80.2921,4707.0
2023-07-13 13:30:00,86.94,86.97,86.9,86.92,4315.0,80.3106,80.3383,80.2736,80.2921,4315.0
2023-07-13 13:35:00,86.92,86.94,86.89,86.94,9635.0,80.2921,80.3106,80.2644,80.3106,9635.0
2023-07-13 13:40:00,86.95,87.0,86.95,86.99,9896.0,80.3198,80.366,80.3198,80.3567,9896.0
2023-07-13 13:45:00,86.99,87.0,86.97,86.98,5337.0,80.3567,80.366,80.3383,80.3475,5337.0
2023-07-13 13:50:00,86.99,87.07,86.97,86.97,33855.0,80.3567,80.4306,80.3383,80.3383,33855.0
2023-07-13 13:55:00,86.97,86.99,86.96,86.97,6397.0,80.3383,80.3567,80.329,80.3383,6397.0
2023-07-13 14:00:00,86.98,87.01,86.97,87.0,20511.0,80.3475,80.3752,80.3383,80.366,20511.0
2023-07-13 14:05:00,87.0,87.14,86.99,87.13,8267.0,80.366,80.4953,80.3567,80.4861,8267.0
2023-07-13 14:10:00,87.11,87.12,87.09,87.1,11331.0,80.4676,80.4768,80.4491,80.4584,11331.0
2023-07-13 14:15:00,87.11,87.12,87.05,87.06,5889.0,80.4676,80.4768,80.4122,80.4214,5889.0
2023-07-13 14:20:00,87.06,87.07,87.0,87.06,7273.0,80.4214,80.4306,80.366,80.4214,7273.0
2023-07-13 14:25:00,87.06,87.06,86.99,87.0,10889.0,80.4214,80.4214,80.3567,80.366,10889.0
2023-07-13 14:30:00,86.99,87.06,86.99,87.0,36565.0,80.3567,80.4214,80.3567,80.366,36565.0
2023-07-13 14:35:00,87.01,87.01,86.9,86.93,9190.0,80.3752,80.3752,80.2736,80.3013,9190.0
2023-07-13 14:40:00,86.92,87.01,86.92,86.98,7896.0,80.2921,80.3752,80.2921,80.3475,7896.0
2023-07-13 14:45:00,86.98,87.02,86.96,87.0,12188.0,80.3475,80.3845,80.329,80.366,12188.0
2023-07-13 14:50:00,87.0,87.01,86.97,86.98,26832.0,80.366,80.3752,80.3383,80.3475,26832.0
2023-07-13 14:55:00,86.98,87.1,86.98,87.09,24366.0,80.3475,80.4584,80.3475,80.4491,24366.0
2023-07-13 15:00:00,87.14,87.14,87.03,87.08,35147.0,80.4953,80.4953,80.3937,80.4399,35147.0
2023-07-13 15:05:00,87.08,87.08,87.01,87.04,10859.0,80.4399,80.4399,80.3752,80.4029,10859.0
2023-07-13 15:10:00,87.03,87.13,87.03,87.07,19740.0,80.3937,80.4861,80.3937,80.4306,19740.0
2023-07-13 15:15:00,87.07,87.11,87.05,87.06,11822.0,80.4306,80.4676,80.4122,80.4214,11822.0
2023-07-13 15:20:00,87.06,87.09,87.03,87.08,18212.0,80.4214,80.4491,80.3937,80.4399,18212.0
2023-07-13 15:25:00,87.08,87.14,87.05,87.06,68001.0,80.4399,80.4953,80.4122,80.4214,68001.0
2023-07-13 15:30:00,87.07,87.14,86.99,87.02,53629.0,80.4306,80.4953,80.3567,80.3845,53629.0
2023-07-13 15:35:00,87.02,87.04,86.97,87.02,43889.0,80.3845,80.4029,80.3383,80.3845,43889.0
2023-07-13 15:40:00,87.01,87.07,87.0,87.06,32707.0,80.3752,80.4306,80.366,80.4214,32707.0
2023-07-13 15:45:00,87.07,87.09,87.01,87.09,40540.0,80.4306,80.4491,80.3752,80.4491,40540.0
2023-07-13 15:50:00,87.11,87.26,87.09,87.21,51486.0,80.4676,80.6062,80.4491,80.56,51486.0
2023-07-13 15:55:00,87.21,87.32,87.21,87.27,114339.0,80.56,80.6616,80.56,80.6154,114339.0
2023-07-14 09:30:00,87.05,87.05,86.65,86.86,29470.0,80.4122,80.4122,80.0427,80.2367,29470.0
2023-07-14 09:35:00,86.87,86.92,86.56,86.71,18324.0,80.2459,80.2921,79.9595,80.0981,18324.0
2023-07-14 09:40:00,86.71,86.98,86.66,86.98,15067.0,80.0981,80.3475,80.0519,80.3475,15067.0
2023-07-14 09:45:00,86.95,87.0,86.82,86.88,13568.0,80.3198,80.366,80.1997,80.2551,13568.0
2023-07-14 09:50:00,86.89,86.91,86.72,86.75,11535.0,80.2644,80.2828,80.1073,80.135,11535.0
2023-07-14 09:55:00,86.73,87.03,86.73,86.95,10512.0,80.1166,80.3937,80.1166,80.3198,10512.0
2023-07-14 10:00:00,86.92,86.97,86.7,86.7,17323.0,80.2921,80.3383,80.0889,80.0889,17323.0
2023-07-14 10:05:00,86.74,86.81,86.59,86.59,11403.0,80.1258,80.1905,79.9872,79.9872,11403.0
2023-07-14 10:10:00,86.6,86.62,86.34,86.48,26006.0,79.9965,80.015,79.7563,79.8856,26006.0
2023-07-14 10:15:00,86.49,86.53,86.42,86.42,17180.0,79.8949,79.9318,79.8302,79.8302,17180.0
2023-07-14 10:20:00,86.44,86.5,86.37,86.42,9435.0,79.8487,79.9041,79.784,79.8302,9435.0
2023-07-14 10:25:00,86.42,86.52,86.39,86.42,16376.0,79.8302,79.9226,79.8025,79.8302,16376.0
2023-07-14 10:30:00,86.43,86.5,86.36,86.46,13367.0,79.8394,79.9041,79.7748,79.8672,13367.0
2023-07-14 10:35:00,86.49,86.66,86.49,86.61,11558.0,79.8949,80.0519,79.8949,80.0057,11558.0
2023-07-14 10:40:00,86.61,86.76,86.56,86.69,9093.0,80.0057,80.1443,79.9595,80.0796,9093.0
2023-07-14 10:45:00,86.68,86.92,86.68,86.85,12206.0,80.0704,80.2921,80.0704,80.2274,12206.0
2023-07-14 10:50:00,86.85,86.95,86.78,86.84,72750.0,80.2274,80.3198,80.1628,80.2182,72750.0
2023-07-14 10:55:00,86.83,87.04,86.75,87.0,46895.0,80.2089,80.4029,80.135,80.366,46895.0
2023-07-14 11:00:00,87.03,87.11,86.87,86.99,37015.0,80.3937,80.4676,80.2459,80.3567,37015.0
2023-07-14 11:05:00,87.0,87.1,86.96,87.03,13160.0,80.366,80.4584,80.329,80.3937,13160.0
2023-07-14 11:10:00,87.02,87.14,86.96,87.12,8211.0,80.3845,80.4953,80.329,80.4768,8211.0
2023-07-14 11:15:00,87.13,87.17,87.04,87.05,12553.0,80.4861,80.523,80.4029,80.4122,12553.0
2023-07-14 11:20:00,87.06,87.11,87.05,87.06,8464.0,80.4214,80.4676,80.4122,80.4214,8464.0
2023-07-14 11:25:00,87.07,87.17,87.06,87.13,18374.0,80.4306,80.523,80.4214,80.4861,18374.0
2023-07-14 11:30:00,87.15,87.2,87.1,87.1,10297.0,80.5045,80.5507,80.4584,80.4584,10297.0
2023-07-14 11:35:00,87.09,87.18,87.06,87.18,14231.0,80.4491,80.5323,80.4214,80.5323,14231.0
2023-07-14 11:40:00,87.18,87.21,87.1,87.2,7727.0,80.5323,80.56,80.4584,80.5507,7727.0
2023-07-14 11:45:00,87.19,87.19,87.09,87.1,7535.0,80.5415,80.5415,80.4491,80.4584,7535.0
2023-07-14 11:50:00,87.09,87.1,86.93,87.1,9338.0,80.4491,80.4584,80.3013,80.4584,9338.0
2023-07-14 11:55:00,87.09,87.11,87.05,87.07,17636.0,80.4491,80.4676,80.4122,80.4306,17636.0
2023-07-14 12:00:00,87.09,87.11,86.96,86.98,7371.0,80.4491,80.4676,80.329,80.3475,7371.0
2023-07-14 12:05:00,86.98,87.05,86.92,86.95,12828.0,80.3475,80.4122,80.2921,80.3198,12828.0
2023-07-14 12:10:00,86.97,87.0,86.91,86.95,6461.0,80.3383,80.366,80.2828,80.3198,6461.0
2023-07-14 12:15:00,86.96,87.03,86.92,86.97,30869.0,80.329,80.3937,80.2921,80.3383,30869.0
2023-07-14 12:20:00,86.96,87.03,86.94,87.02,14535.0,80.329,80.3937,80.3106,80.3845,14535.0
2023-07-14 12:25:00,87.02,87.03,86.89,86.94,16608.0,80.3845,80.3937,80.2644,80.3106,16608.0
2023-07-14 12:30:00,86.92,86.97,86.9,86.97,4469.0,80.2921,80.3383,80.2736,80.3383,4469.0
2023-07-14 12:35:00,86.96,86.99,86.87,86.98,21556.0,80.329,80.3567,80.2459,80.3475,21556.0
2023-07-14 12:40:00,86.98,87.09,86.98,87.05,17856.0,80.3475,80.4491,80.3475,80.4122,17856.0
2023-07-14 12:45:00,87.07,87.12,87.02,87.12,4684.0,80.4306,80.4768,80.3845,80.4768,4684.0
2023-07-14 12:50:00,87.1,87.12,86.99,87.0,7603.0,80.4584,80.4768,80.3567,80.366,7603.0
2023-07-14 12:55:00,86.98,87.17,86.98,87.16,11143.0,80.3475,80.523,80.3475,80.5138,11143.0
2023-07-14 13:00:00,87.17,87.24,87.17,87.24,8208.0,80.523,80.5877,80.523,80.5877,8208.0
2023-07-14 13:05:00,87.25,87.26,87.2,87.23,6267.0,80.5969,80.6062,80.5507,80.5784,6267.0
2023-07-14 13:10:00,87.25,87.32,87.25,87.31,10563.0,80.5969,80.6616,80.5969,80.6523,10563.0
2023-07-14 13:15:00,87.3,87.34,87.26,87.31,7888.0,80.6431,80.6801,80.6062,80.6523,7888.0
2023-07-14 13:20:00,87.31,87.37,87.27,87.27,18381.0,80.6523,80.7078,80.6154,80.6154,18381.0
2023-07-14 13:25:00,87.26,87.29,87.2,87.28,11603.0,80.6062,80.6339,80.5507,80.6246,11603.0
2023-07-14 13:30:00,87.28,87.32,87.24,87.25,9226.0,80.6246,80.6616,80.5877,80.5969,9226.0
2023-07-14 13:35:00,87.25,87.34,87.24,87.28,7113.0,80.5969,80.6801,80.5877,80.6246,7113.0
2023-07-14 13:40:00,87.28,87.32,87.26,87.32,10689.0,80.6246,80.6616,80.6062,80.6616,10689.0
2023-07-14 13:45:00,87.31,87.35,87.29,87.29,11182.0,80.6523,80.6893,80.6339,80.6339,11182.0
2023-07-14 13:50:00,87.28,87.37,87.28,87.35,22126.0,80.6246,80.7078,80.6246,80.6893,22126.0
2023-07-14 13:55:00,87.35,87.42,87.33,87.36,8243.0,80.6893,80.754,80.6708,80.6985,8243.0
2023-07-14 14:00:00,87.37,87.54,87.36,87.45,38570.0,80.7078,80.8648,80.6985,80.7817,38570.0
2023-07-14 14:05:00,87.45,87.52,87.45,87.47,18082.0,80.7817,80.8463,80.7817,80.8001,18082.0
2023-07-14 14:10:00,87.46,87.53,87.46,87.48,10699.0,80.7909,80.8556,80.7909,80.8094,10699.0
2023-07-14 14:15:00,87.48,87.5,87.36,87.39,32336.0,80.8094,80.8279,80.6985,80.7262,32336.0
2023-07-14 14:20:00,87.39,87.47,87.33,87.47,12032.0,80.7262,80.8001,80.6708,80.8001,12032.0
2023-07-14 14:25:00,87.47,87.55,87.46,87.46,9369.0,80.8001,80.874,80.7909,80.7909,9369.0
2023-07-14 14:30:00,87.47,87.56,87.47,87.53,36837.0,80.8001,80.8833,80.8001,80.8556,36837.0
2023-07-14 14:35:00,87.52,87.52,87.49,87.5,9474.0,80.8463,80.8463,80.8186,80.8279,9474.0
2023-07-14 14:40:00,87.49,87.54,87.47,87.5,11583.0,80.8186,80.8648,80.8001,80.8279,11583.0
2023-07-14 14:45:00,87.51,87.54,87.41,87.43,12033.0,80.8371,80.8648,80.7447,80.7632,12033.0
2023-07-14 14:50:00,87.42,87.44,87.4,87.42,10550.0,80.754,80.7724,80.7355,80.754,10550.0
2023-07-14 14:55:00,87.43,87.52,87.42,87.49,31819.0,80.7632,80.8463,80.754,80.8186,31819.0
2023-07-14 15:00:00,87.51,87.54,87.42,87.54,32598.0,80.8371,80.8648,80.754,80.8648,32598.0
2023-07-14 15:05:00,87.54,87.56,87.5,87.52,15721.0,80.8648,80.8833,80.8279,80.8463,15721.0
2023-07-14 15:10:00,87.54,87.57,87.5,87.55,35716.0,80.8648,80.8925,80.8279,80.874,35716.0
2023-07-14 15:15:00,87.54,87.58,87.53,87.58,17432.0,80.8648,80.9018,80.8556,80.9018,17432.0
2023-07-14 15:20:00,87.57,87.58,87.45,87.48,21791.0,80.8925,80.9018,80.7817,80.8094,21791.0
2023-07-14 15:25:00,87.47,87.5,87.42,87.43,13307.0,80.8001,80.8279,80.754,80.7632,13307.0
2023-07-14 15:30:00,87.43,87.43,87.32,87.4,32956.0,80.7632,80.7632,80.6616,80.7355,32956.0
2023-07-14 15:35:00,87.4,87.42,87.3,87.37,51552.0,80.7355,80.754,80.6431,80.7078,51552.0
2023-07-14 15:40:00,87.36,87.37,87.16,87.17,17650.0,80.6985,80.7078,80.5138,80.523,17650.0
2023-07-14 15:45:00,87.16,87.18,87.09,87.12,31368.0,80.5138,80.5323,80.4491,80.4768,31368.0
2023-07-14 15:50:00,87.1,87.28,87.06,87.26,46796.0,80.4584,80.6246,80.4214,80.6062,46796.0
2023-07-14 15:55:00,87.25,87.25,87.12,87.23,117089.0,80.5969,80.5969,80.4768,80.5784,117089.0
2023-07-17 09:30:00,86.86,87.0,86.14,86.17,49130.0,80.2367,80.366,79.5716,79.5993,49130.0
2023-07-17 09:35:00,86.09,86.17,85.62,85.88,38533.0,79.5254,79.5993,79.0912,79.3314,38533.0
2023-07-17 09:40:00,85.89,85.98,85.75,85.94,15295.0,79.3406,79.4238,79.2113,79.3868,15295.0
2023-07-17 09:45:00,85.97,86.24,85.97,86.14,37597.0,79.4145,79.6639,79.4145,79.5716,37597.0
2023-07-17 09:50:00,86.16,86.41,86.14,86.38,29133.0,79.59,79.821,79.5716,79.7933,29133.0
2023-07-17 09:55:00,86.39,86.5,86.33,86.38,14946.0,79.8025,79.9041,79.7471,79.7933,14946.0
2023-07-17 10:00:00,86.38,86.48,86.21,86.44,18834.0,79.7933,79.8856,79.6362,79.8487,18834.0
2023-07-17 10:05:00,86.46,86.5,86.38,86.39,17170.0,79.8672,79.9041,79.7933,79.8025,17170.0
2023-07-17 10:10:00,86.38,86.47,86.29,86.29,14129.0,79.7933,79.8764,79.7101,79.7101,14129.0
2023-07-17 10:15:00,86.28,86.29,86.17,86.17,24133.0,79.7009,79.7101,79.5993,79.5993,24133.0
2023-07-17 10:20:00,86.17,86.22,86.12,86.17,17159.0,79.5993,79.6455,79.5531,79.5993,17159.0
2023-07-17 10:25:00,86.17,86.22,86.1,86.14,16014.0,79.5993,79.6455,79.5346,79.5716,16014.0
2023-07-17 10:30:00,86.14,86.14,85.96,85.97,20686.0,79.5716,79.5716,79.4053,79.4145,20686.0
2023-07-17 10:35:00,85.95,85.97,85.79,85.79,27588.0,79.396,79.4145,79.2482,79.2482,27588.0
2023-07-17 10:40:00,85.81,86.09,85.81,86.07,10655.0,79.2667,79.5254,79.2667,79.5069,10655.0
2023-07-17 10:45:00,86.08,86.12,85.99,86.05,17112.0,79.5161,79.5531,79.433,79.4884,17112.0
2023-07-17 10:50:00,86.06,86.19,86.06,86.19,10903.0,79.4977,79.6177,79.4977,79.6177,10903.0
2023-07-17 10:55:00,86.19,86.25,86.16,86.17,31713.0,79.6177,79.6732,79.59,79.5993,31713.0
2023-07-17 11:00:00,86.17,86.2,86.04,86.05,12117.0,79.5993,79.627,79.4792,79.4884,12117.0
2023-07-17 11:05:00,86.04,86.09,86.0,86.09,13968.0,79.4792,79.5254,79.4422,79.5254,13968.0
2023-07-17 11:10:00,86.09,86.26,86.06,86.17,15560.0,79.5254,79.6824,79.4977,79.5993,15560.0
2023-07-17 11:15:00,86.17,86.38,86.16,86.38,8950.0,79.5993,79.7933,79.59,79.7933,8950.0
2023-07-17 11:20:00,86.39,86.44,86.35,86.4,10063.0,79.8025,79.8487,79.7655,79.8117,10063.0
2023-07-17 11:25:00,86.4,86.4,86.3,86.33,12927.0,79.8117,79.8117,79.7194,79.7471,12927.0
2023-07-17 11:30:00,86.32,86.46,86.31,86.39,17118.0,79.7378,79.8672,79.7286,79.8025,17118.0
2023-07-17 11:35:00,86.39,86.47,86.39,86.44,10314.0,79.8025,79.8764,79.8025,79.8487,10314.0
2023-07-17 11:40:00,86.44,86.49,86.32,86.34,13393.0,79.8487,79.8949,79.7378,79.7563,13393.0
2023-07-17 11:45:00,86.34,86.36,86.28,86.3,13745.0,79.7563,79.7748,79.7009,79.7194,13745.0
2023-07-17 11:50:00,86.3,86.34,86.23,86.28,22607.0,79.7194,79.7563,79.6547,79.7009,22607.0
2023-07-17 11:55:00,86.29,86.35,86.21,86.31,13412.0,79.7101,79.7655,79.6362,79.7286,13412.0
2023-07-17 12:00:00,86.3,86.3,86.16,86.24,8997.0,79.7194,79.7194,79.59,79.6639,8997.0
2023-07-17 12:05:00,86.27,86.32,86.2,86.29,8793.0,79.6916,79.7378,79.627,79.7101,8793.0
2023-07-17 12:10:00,86.29,86.34,86.25,86.32,6727.0,79.7101,79.7563,79.6732,79.7378,6727.0
2023-07-17 12:15:00,86.31,86.36,86.25,86.26,10392.0,79.7286,79.7748,79.6732,79.6824,10392.0
2023-07-17 12:20:00,86.23,86.32,86.19,86.32,9158.0,79.6547,79.7378,79.6177,79.7378,9158.0
2023-07-17 12:25:00,86.32,86.43,86.3,86.37,11075.0,79.7378,79.8394,79.7194,79.784,11075.0
2023-07-17 12:30:00,86.36,86.43,86.33,86.37,7258.0,79.7748,79.8394,79.7471,79.784,7258.0
2023-07-17 12:35:00,86.36,86.45,86.34,86.44,7694.0,79.7748,79.8579,79.7563,79.8487,7694.0
2023-07-17 12:40:00,86.46,86.46,86.39,86.4,6459.0,79.8672,79.8672,79.8025,79.8117,6459.0
2023-07-17 12:45:00,86.4,86.4,86.31,86.33,13414.0,79.8117,79.8117,79.7286,79.7471,13414.0
2023-07-17 12:50:00,86.31,86.49,86.31,86.47,17348.0,79.7286,79.8949,79.7286,79.8764,17348.0
2023-07-17 12:55:00,86.47,86.49,86.41,86.42,8452.0,79.8764,79.8949,79.821,79.8302,8452.0
2023-07-17 13:00:00,86.42,86.43,86.26,86.27,9765.0,79.8302,79.8394,79.6824,79.6916,9765.0
2023-07-17 13:05:00,86.28,86.3,86.12,86.12,12698.0,79.7009,79.7194,79.5531,79.5531,12698.0
2023-07-17 13:10:00,86.13,86.15,86.08,86.08,11787.0,79.5623,79.5808,79.5161,79.5161,11787.0
2023-07-17 13:15:00,86.07,86.22,86.07,86.17,25381.0,79.5069,79.6455,79.5069,79.5993,25381.0
2023-07-17 13:20:00,86.17,86.19,86.08,86.09,9401.0,79.5993,79.6177,79.5161,79.5254,9401.0
2023-07-17 13:25:00,86.1,86.1,86.05,86.08,9316.0,79.5346,79.5346,79.4884,79.5161,9316.0
2023-07-17 13:30:00,86.07,86.1,86.01,86.06,20440.0,79.5069,79.5346,79.4515,79.4977,20440.0
2023-07-17 13:35:00,86.06,86.06,85.91,85.91,16810.0,79.4977,79.4977,79.3591,79.3591,16810.0
2023-07-17 13:40:00,85.9,85.95,85.88,85.89,18638.0,79.3499,79.396,79.3314,79.3406,18638.0
2023-07-17 13:45:00,85.9,85.97,85.89,85.92,8528.0,79.3499,79.4145,79.3406,79.3683,8528.0
2023-07-17 13:50:00,85.92,85.92,85.86,85.87,23903.0,79.3683,79.3683,79.3129,79.3221,23903.0
2023-07-17 13:55:00,85.88,85.95,85.86,85.9,13052.0,79.3314,79.396,79.3129,79.3499,13052.0
2023-07-17 14:00:00,85.91,86.0,85.9,85.95,17938.0,79.3591,79.4422,79.3499,79.396,17938.0
2023-07-17 14:05:00,85.95,86.08,85.95,86.03,13772.0,79.396,79.5161,79.396,79.4699,13772.0
2023-07-17 14:10:00,86.03,86.08,85.94,85.96,22696.0,79.4699,79.5161,79.3868,79.4053,22696.0
2023-07-17 14:15:00,85.95,85.95,85.81,85.82,17535.0,79.396,79.396,79.2667,79.276,17535.0
2023-07-17 14:20:00,85.83,85.88,85.79,85.84,25324.0,79.2852,79.3314,79.2482,79.2944,25324.0
2023-07-17 14:25:00,85.84,85.89,85.81,85.84,11467.0,79.2944,79.3406,79.2667,79.2944,11467.0
2023-07-17 14:30:00,85.84,85.91,85.82,85.91,13874.0,79.2944,79.3591,79.276,79.3591,13874.0
2023-07-17 14:35:00,85.9,85.94,85.85,85.89,19516.0,79.3499,79.3868,79.3037,79.3406,19516.0
2023-07-17 14:40:00,85.89,86.01,85.89,85.95,14341.0,79.3406,79.4515,79.3406,79.396,14341.0
2023-07-17 14:45:00,85.95,85.96,85.9,85.92,10211.0,79.396,79.4053,79.3499,79.3683,10211.0
2023-07-17 14:50:00,85.92,85.95,85.88,85.89,18751.0,79.3683,79.396,79.3314,79.3406,18751.0
2023-07-17 14:55:00,85.89,85.99,85.85,85.98,57202.0,79.3406,79.433,79.3037,79.4238,57202.0
2023-07-17 15:00:00,85.98,86.01,85.94,86.0,24251.0,79.4238,79.4515,79.3868,79.4422,24251.0
2023-07-17 15:05:00,86.0,86.08,85.88,86.07,30517.0,79.4422,79.5161,79.3314,79.5069,30517.0
2023-07-17 15:10:00,86.07,86.09,86.01,86.05,20090.0,79.5069,79.5254,79.4515,79.4884,20090.0
2023-07-17 15:15:00,86.05,86.05,85.91,86.03,26246.0,79.4884,79.4884,79.3591,79.4699,26246.0
2023-07-17 15:20:00,86.03,86.07,86.0,86.06,24512.0,79.4699,79.5069,79.4422,79.4977,24512.0
2023-07-17 15:25:00,86.06,86.06,85.95,85.97,18701.0,79.4977,79.4977,79.396,79.4145,18701.0
2023-07-17 15:30:00,85.97,85.98,85.76,85.78,22060.0,79.4145,79.4238,79.2205,79.239,22060.0
2023-07-17 15:35:00,85.78,85.88,85.77,85.87,30378.0,79.239,79.3314,79.2298,79.3221,30378.0
2023-07-17 15:40:00,85.87,85.87,85.74,85.74,33050.0,79.3221,79.3221,79.2021,79.2021,33050.0
2023-07-17 15:45:00,85.73,85.79,85.69,85.75,40410.0,79.1928,79.2482,79.1559,79.2113,40410.0
2023-07-17 15:50:00,85.73,85.74,85.54,85.55,99456.0,79.1928,79.2021,79.0173,79.0265,99456.0
2023-07-17 15:55:00,85.55,85.55,85.43,85.49,229807.0,79.0265,79.0265,78.9157,78.9711,229807.0
2023-07-18 09:30:00,85.62,85.76,85.26,85.76,58201.0,79.0912,79.2205,78.7587,79.2205,58201.0
2023-07-18 09:35:00,85.78,86.22,85.75,85.97,23704.0,79.239,79.6455,79.2113,79.4145,23704.0
2023-07-18 09:40:00,85.98,86.23,85.93,86.23,12407.0,79.4238,79.6547,79.3776,79.6547,12407.0
2023-07-18 09:45:00,86.31,86.31,86.11,86.2,11137.0,79.7286,79.7286,79.5438,79.627,11137.0
2023-07-18 09:50:00,86.2,86.37,86.18,86.21,13010.0,79.627,79.784,79.6085,79.6362,13010.0
2023-07-18 09:55:00,86.22,86.22,85.91,85.99,11523.0,79.6455,79.6455,79.3591,79.433,11523.0
2023-07-18 10:00:00,85.96,86.14,85.86,86.14,8240.0,79.4053,79.5716,79.3129,79.5716,8240.0
2023-07-18 10:05:00,86.13,86.21,86.0,86.03,16230.0,79.5623,79.6362,79.4422,79.4699,16230.0
2023-07-18 10:10:00,86.04,86.07,85.98,86.02,11157.0,79.4792,79.5069,79.4238,79.4607,11157.0
2023-07-18 10:15:00,86.04,86.08,85.91,85.94,12455.0,79.4792,79.5161,79.3591,79.3868,12455.0
2023-07-18 10:20:00,85.96,85.96,85.86,85.87,18429.0,79.4053,79.4053,79.3129,79.3221,18429.0
2023-07-18 10:25:00,85.88,86.01,85.85,85.96,9733.0,79.3314,79.4515,79.3037,79.4053,9733.0
2023-07-18 10:30:00,85.97,86.08,85.95,85.96,8023.0,79.4145,79.5161,79.396,79.4053,8023.0
2023-07-18 10:35:00,85.94,85.98,85.88,85.88,12851.0,79.3868,79.4238,79.3314,79.3314,12851.0
2023-07-18 10:40:00,85.87,85.88,85.65,85.68,17848.0,79.3221,79.3314,79.1189,79.1466,17848.0
2023-07-18 10:45:00,85.68,85.82,85.65,85.76,7414.0,79.1466,79.276,79.1189,79.2205,7414.0
2023-07-18 10:50:00,85.78,85.85,85.69,85.81,8537.0,79.239,79.3037,79.1559,79.2667,8537.0
2023-07-18 10:55:00,85.82,85.87,85.71,85.73,15248.0,79.276,79.3221,79.1743,79.1928,15248.0
2023-07-18 11:00:00,85.72,85.79,85.69,85.78,15655.0,79.1836,79.2482,79.1559,79.239,15655.0
2023-07-18 11:05:00,85.78,85.92,85.76,85.85,10468.0,79.239,79.3683,79.2205,79.3037,10468.0
2023-07-18 11:10:00,85.83,85.86,85.82,85.83,10767.0,79.2852,79.3129,79.276,79.2852,10767.0
2023-07-18 11:15:00,85.82,85.85,85.67,85.68,11205.0,79.276,79.3037,79.1374,79.1466,11205.0
2023-07-18 11:20:00,85.67,85.67,85.56,85.58,9253.0,79.1374,79.1374,79.0358,79.0543,9253.0
2023-07-18 11:25:00,85.57,85.68,85.57,85.62,15518.0,79.045,79.1466,79.045,79.0912,15518.0
2023-07-18 11:30:00,85.6,85.6,85.44,85.45,12419.0,79.0727,79.0727,78.9249,78.9342,12419.0
2023-07-18 11:35:00,85.46,85.51,85.3,85.3,21702.0,78.9434,78.9896,78.7956,78.7956,21702.0
2023-07-18 11:40:00,85.29,85.32,85.07,85.1,18505.0,78.7864,78.8141,78.5831,78.6109,18505.0
2023-07-18 11:45:00,85.1,85.1,84.86,84.89,25321.0,78.6109,78.6109,78.3892,78.4169,25321.0
2023-07-18 11:50:00,84.9,84.98,84.79,84.97,21603.0,78.4261,78.5,78.3245,78.4908,21603.0
2023-07-18 11:55:00,84.96,84.97,84.86,84.94,17752.0,78.4815,78.4908,78.3892,78.4631,17752.0
2023-07-18 12:00:00,84.95,85.06,84.81,84.84,26054.0,78.4723,78.5739,78.343,78.3707,26054.0
2023-07-18 12:05:00,84.82,84.82,84.67,84.7,11459.0,78.3522,78.3522,78.2136,78.2414,11459.0
2023-07-18 12:10:00,84.67,84.67,84.5,84.53,9841.0,78.2136,78.2136,78.0566,78.0843,9841.0
2023-07-18 12:15:00,84.51,84.52,84.36,84.43,22016.0,78.0658,78.0751,77.9273,77.9919,22016.0
2023-07-18 12:20:00,84.4,84.4,84.15,84.18,28208.0,77.9642,77.9642,77.7333,77.761,28208.0
2023-07-18 12:25:00,84.15,84.19,84.05,84.09,16163.0,77.7333,77.7703,77.6409,77.6779,16163.0
2023-07-18 12:30:00,84.09,84.26,84.06,84.16,16283.0,77.6779,77.8349,77.6502,77.7425,16283.0
2023-07-18 12:35:00,84.15,84.22,84.12,84.22,15633.0,77.7333,77.798,77.7056,77.798,15633.0
2023-07-18 12:40:00,84.22,84.23,84.06,84.09,14597.0,77.798,77.8072,77.6502,77.6779,14597.0
2023-07-18 12:45:00,84.1,84.28,84.09,84.23,31875.0,77.6871,77.8534,77.6779,77.8072,31875.0
2023-07-18 12:50:00,84.24,84.43,84.22,84.43,11480.0,77.8164,77.9919,77.798,77.9919,11480.0
2023-07-18 12:55:00,84.42,84.42,84.22,84.23,12197.0,77.9827,77.9827,77.798,77.8072,12197.0
2023-07-18 13:00:00,84.22,84.28,84.14,84.27,10291.0,77.798,77.8534,77.7241,77.8442,10291.0
2023-07-18 13:05:00,84.28,84.33,84.2,84.25,13154.0,77.8534,77.8996,77.7795,77.8257,13154.0
2023-07-18 13:10:00,84.27,84.3,84.17,84.24,16430.0,77.8442,77.8719,77.7518,77.8164,16430.0
2023-07-18 13:15:00,84.24,84.24,84.03,84.1,38672.0,77.8164,77.8164,77.6225,77.6871,38672.0
2023-07-18 13:20:00,84.09,84.18,84.05,84.13,27617.0,77.6779,77.761,77.6409,77.7148,27617.0
2023-07-18 13:25:00,84.13,84.17,84.09,84.16,9373.0,77.7148,77.7518,77.6779,77.7425,9373.0
2023-07-18 13:30:00,84.16,84.17,84.01,84.03,15694.0,77.7425,77.7518,77.604,77.6225,15694.0
2023-07-18 13:35:00,84.03,84.19,84.02,84.15,11997.0,77.6225,77.7703,77.6132,77.7333,11997.0
2023-07-18 13:40:00,84.13,84.23,84.12,84.12,15088.0,77.7148,77.8072,77.7056,77.7056,15088.0
2023-07-18 13:45:00,84.11,84.22,84.11,84.19,10598.0,77.6964,77.798,77.6964,77.7703,10598.0
2023-07-18 13:50:00,84.18,84.3,84.17,84.3,24455.0,77.761,77.8719,77.7518,77.8719,24455.0
2023-07-18 13:55:00,84.3,84.46,84.3,84.35,31430.0,77.8719,78.0197,77.8719,77.9181,31430.0
2023-07-18 14:00:00,84.33,84.39,84.3,84.33,12564.0,77.8996,77.955,77.8719,77.8996,12564.0
2023-07-18 14:05:00,84.32,84.46,84.28,84.45,13777.0,77.8903,78.0197,77.8534,78.0104,13777.0
2023-07-18 14:10:00,84.45,84.48,84.32,84.38,16280.0,78.0104,78.0381,77.8903,77.9458,16280.0
2023-07-18 14:15:00,84.37,84.37,84.3,84.33,15859.0,77.9365,77.9365,77.8719,77.8996,15859.0
2023-07-18 14:20:00,84.34,84.35,84.26,84.3,22675.0,77.9088,77.9181,77.8349,77.8719,22675.0
2023-07-18 14:25:00,84.31,84.41,84.31,84.39,18132.0,77.8811,77.9735,77.8811,77.955,18132.0
2023-07-18 14:30:00,84.4,84.51,84.38,84.38,20814.0,77.9642,78.0658,77.9458,77.9458,20814.0
2023-07-18 14:35:00,84.38,84.38,84.31,84.31,12280.0,77.9458,77.9458,77.8811,77.8811,12280.0
2023-07-18 14:40:00,84.33,84.34,84.27,84.31,19278.0,77.8996,77.9088,77.8442,77.8811,19278.0
2023-07-18 14:45:00,84.33,84.43,84.33,84.42,11470.0,77.8996,77.9919,77.8996,77.9827,11470.0
2023-07-18 14:50:00,84.42,84.44,84.36,84.36,8919.0,77.9827,78.0012,77.9273,77.9273,8919.0
2023-07-18 14:55:00,84.36,84.41,84.33,84.39,13146.0,77.9273,77.9735,77.8996,77.955,13146.0
2023-07-18 15:00:00,84.38,84.38,84.26,84.31,11835.0,77.9458,77.9458,77.8349,77.8811,11835.0
2023-07-18 15:05:00,84.31,84.43,84.31,84.42,18014.0,77.8811,77.9919,77.8811,77.9827,18014.0
2023-07-18 15:10:00,84.43,84.51,84.41,84.51,25486.0,77.9919,78.0658,77.9735,78.0658,25486.0
2023-07-18 15:15:00,84.52,84.55,84.44,84.49,18011.0,78.0751,78.1028,78.0012,78.0474,18011.0
2023-07-18 15:20:00,84.49,84.5,84.44,84.49,16505.0,78.0474,78.0566,78.0012,78.0474,16505.0
2023-07-18 15:25:00,84.5,84.57,84.48,84.53,16213.0,78.0566,78.1213,78.0381,78.0843,16213.0
2023-07-18 15:30:00,84.51,84.55,84.45,84.46,36836.0,78.0658,78.1028,78.0104,78.0197,36836.0
2023-07-18 15:35:00,84.46,84.59,84.44,84.59,24349.0,78.0197,78.1397,78.0012,78.1397,24349.0
2023-07-18 15:40:00,84.59,84.67,84.53,84.66,30063.0,78.1397,78.2136,78.0843,78.2044,30063.0
2023-07-18 15:45:00,84.66,84.93,84.65,84.93,29151.0,78.2044,78.4538,78.1952,78.4538,29151.0
2023-07-18 15:50:00,84.93,84.95,84.67,84.78,99726.0,78.4538,78.4723,78.2136,78.3153,99726.0
2023-07-18 15:55:00,84.77,84.77,84.65,84.67,204990.0,78.306,78.306,78.1952,78.2136,204990.0
2023-07-19 09:30:00,84.85,85.34,84.75,85.31,51951.0,78.3799,78.8326,78.2875,78.8048,51951.0
2023-07-19 09:35:00,85.34,85.65,85.33,85.6,31832.0,78.8326,79.1189,78.8233,79.0727,31832.0
2023-07-19 09:40:00,85.58,85.65,85.3,85.36,17988.0,79.0543,79.1189,78.7956,78.851,17988.0
2023-07-19 09:45:00,85.37,85.61,85.36,85.58,25572.0,78.8603,79.082,78.851,79.0543,25572.0
2023-07-19 09:50:00,85.58,85.59,85.37,85.51,15890.0,79.0543,79.0635,78.8603,78.9896,15890.0
2023-07-19 09:55:00,85.5,85.64,85.49,85.63,18560.0,78.9804,79.1097,78.9711,79.1004,18560.0
2023-07-19 10:00:00,85.63,85.93,85.61,85.91,26456.0,79.1004,79.3776,79.082,79.3591,26456.0
2023-07-19 10:05:00,85.91,86.04,85.88,85.88,28960.0,79.3591,79.4792,79.3314,79.3314,28960.0
2023-07-19 10:10:00,85.9,86.02,85.79,86.02,14155.0,79.3499,79.4607,79.2482,79.4607,14155.0
2023-07-19 10:15:00,86.01,86.09,85.92,86.09,30851.0,79.4515,79.5254,79.3683,79.5254,30851.0
2023-07-19 10:20:00,86.09,86.11,85.99,86.0,14629.0,79.5254,79.5438,79.433,79.4422,14629.0
2023-07-19 10:25:00,86.0,86.01,85.83,85.92,13792.0,79.4422,79.4515,79.2852,79.3683,13792.0
2023-07-19 10:30:00,85.92,85.96,85.81,85.81,14789.0,79.3683,79.4053,79.2667,79.2667,14789.0
2023-07-19 10:35:00,85.82,85.85,85.65,85.69,13687.0,79.276,79.3037,79.1189,79.1559,13687.0
2023-07-19 10:40:00,85.7,85.84,85.67,85.73,12670.0,79.1651,79.2944,79.1374,79.1928,12670.0
2023-07-19 10:45:00,85.72,85.8,85.68,85.76,20587.0,79.1836,79.2575,79.1466,79.2205,20587.0
2023-07-19 10:50:00,85.77,85.85,85.69,85.69,19192.0,79.2298,79.3037,79.1559,79.1559,19192.0
2023-07-19 10:55:00,85.69,85.69,85.49,85.59,23994.0,79.1559,79.1559,78.9711,79.0635,23994.0
2023-07-19 11:00:00,85.59,85.73,85.58,85.68,21447.0,79.0635,79.1928,79.0543,79.1466,21447.0
2023-07-19 11:05:00,85.69,85.69,85.58,85.59,14569.0,79.1559,79.1559,79.0543,79.0635,14569.0
2023-07-19 11:10:00,85.58,85.59,85.45,85.46,13753.0,79.0543,79.0635,78.9342,78.9434,13753.0
2023-07-19 11:15:00,85.45,85.5,85.32,85.34,13566.0,78.9342,78.9804,78.8141,78.8326,13566.0
2023-07-19 11:20:00,85.34,85.39,85.24,85.27,16312.0,78.8326,78.8787,78.7402,78.7679,16312.0
2023-07-19 11:25:00,85.27,85.3,85.2,85.3,14375.0,78.7679,78.7956,78.7032,78.7956,14375.0
2023-07-19 11:30:00,85.31,85.4,85.28,85.3,25442.0,78.8048,78.888,78.7771,78.7956,25442.0
2023-07-19 11:35:00,85.3,85.46,85.26,85.45,17582.0,78.7956,78.9434,78.7587,78.9342,17582.0
2023-07-19 11:40:00,85.47,85.53,85.4,85.48,9719.0,78.9526,79.0081,78.888,78.9619,9719.0
2023-07-19 11:45:00,85.48,85.5,85.38,85.38,10224.0,78.9619,78.9804,78.8695,78.8695,10224.0
2023-07-19 11:50:00,85.38,85.62,85.35,85.61,16105.0,78.8695,79.0912,78.8418,79.082,16105.0
2023-07-19 11:55:00,85.6,85.73,85.59,85.62,14884.0,79.0727,79.1928,79.0635,79.0912,14884.0
2023-07-19 12:00:00,85.63,85.63,85.45,85.52,16079.0,79.1004,79.1004,78.9342,78.9988,16079.0
2023-07-19 12:05:00,85.51,85.51,85.29,85.42,15317.0,78.9896,78.9896,78.7864,78.9065,15317.0
2023-07-19 12:10:00,85.42,85.55,85.41,85.51,13231.0,78.9065,79.0265,78.8972,78.9896,13231.0
2023-07-19 12:15:00,85.53,85.68,85.52,85.63,12837.0,79.0081,79.1466,78.9988,79.1004,12837.0
2023-07-19 12:20:00,85.62,85.76,85.55,85.75,14720.0,79.0912,79.2205,79.0265,79.2113,14720.0
2023-07-19 12:25:00,85.74,85.87,85.71,85.82,23451.0,79.2021,79.3221,79.1743,79.276,23451.0
2023-07-19 12:30:00,85.83,85.84,85.63,85.64,11228.0,79.2852,79.2944,79.1004,79.1097,11228.0
2023-07-19 12:35:00,85.65,85.75,85.58,85.74,22296.0,79.1189,79.2113,79.0543,79.2021,22296.0
2023-07-19 12:40:00,85.75,85.81,85.74,85.76,10078.0,79.2113,79.2667,79.2021,79.2205,10078.0
2023-07-19 12:45:00,85.75,85.85,85.7,85.79,15418.0,79.2113,79.3037,79.1651,79.2482,15418.0
2023-07-19 12:50:00,85.78,85.8,85.74,85.77,12595.0,79.239,79.2575,79.2021,79.2298,12595.0
2023-07-19 12:55:00,85.77,85.85,85.71,85.84,13072.0,79.2298,79.3037,79.1743,79.2944,13072.0
2023-07-19 13:00:00,85.83,85.85,85.74,85.78,11761.0,79.2852,79.3037,79.2021,79.239,11761.0
2023-07-19 13:05:00,85.79,85.79,85.69,85.77,9482.0,79.2482,79.2482,79.1559,79.2298,9482.0
2023-07-19 13:10:00,85.76,85.86,85.76,85.82,8344.0,79.2205,79.3129,79.2205,79.276,8344.0
2023-07-19 13:15:00,85.8,85.88,85.75,85.88,10523.0,79.2575,79.3314,79.2113,79.3314,10523.0
2023-07-19 13:20:00,85.88,85.88,85.7,85.72,10497.0,79.3314,79.3314,79.1651,79.1836,10497.0
2023-07-19 13:25:00,85.71,85.77,85.69,85.75,8685.0,79.1743,79.2298,79.1559,79.2113,8685.0
2023-07-19 13:30:00,85.75,85.83,85.74,85.82,17168.0,79.2113,79.2852,79.2021,79.276,17168.0
2023-07-19 13:35:00,85.82,85.83,85.76,85.81,7319.0,79.276,79.2852,79.2205,79.2667,7319.0
2023-07-19 13:40:00,85.8,85.8,85.69,85.73,12403.0,79.2575,79.2575,79.1559,79.1928,12403.0
2023-07-19 13:45:00,85.72,85.74,85.56,85.57,11938.0,79.1836,79.2021,79.0358,79.045,11938.0
2023-07-19 13:50:00,85.57,85.68,85.57,85.66,10468.0,79.045,79.1466,79.045,79.1282,10468.0
2023-07-19 13:55:00,85.65,85.68,85.6,85.64,11131.0,79.1189,79.1466,79.0727,79.1097,11131.0
2023-07-19 14:00:00,85.63,85.71,85.63,85.69,12833.0,79.1004,79.1743,79.1004,79.1559,12833.0
2023-07-19 14:05:00,85.69,85.74,85.67,85.68,11171.0,79.1559,79.2021,79.1374,79.1466,11171.0
2023-07-19 14:10:00,85.69,85.71,85.6,85.6,9454.0,79.1559,79.1743,79.0727,79.0727,9454.0
2023-07-19 14:15:00,85.6,85.68,85.6,85.67,13515.0,79.0727,79.1466,79.0727,79.1374,13515.0
2023-07-19 14:20:00,85.67,85.7,85.59,85.64,11349.0,79.1374,79.1651,79.0635,79.1097,11349.0
2023-07-19 14:25:00,85.64,85.65,85.6,85.63,10030.0,79.1097,79.1189,79.0727,79.1004,10030.0
2023-07-19 14:30:00,85.63,85.66,85.59,85.59,9704.0,79.1004,79.1282,79.0635,79.0635,9704.0
2023-07-19 14:35:00,85.6,85.62,85.56,85.61,10394.0,79.0727,79.0912,79.0358,79.082,10394.0
2023-07-19 14:40:00,85.61,85.63,85.58,85.58,11367.0,79.082,79.1004,79.0543,79.0543,11367.0
2023-07-19 14:45:00,85.57,85.62,85.55,85.6,10710.0,79.045,79.0912,79.0265,79.0727,10710.0
2023-07-19 14:50:00,85.6,85.6,85.53,85.58,9647.0,79.0727,79.0727,79.0081,79.0543,9647.0
2023-07-19 14:55:00,85.57,85.59,85.47,85.5,17258.0,79.045,79.0635,78.9526,78.9804,17258.0
2023-07-19 15:00:00,85.49,85.51,85.41,85.44,14858.0,78.9711,78.9896,78.8972,78.9249,14858.0
2023-07-19 15:05:00,85.45,85.45,85.37,85.4,12736.0,78.9342,78.9342,78.8603,78.888,12736.0
2023-07-19 15:10:00,85.4,85.45,85.36,85.44,20222.0,78.888,78.9342,78.851,78.9249,20222.0
2023-07-19 15:15:00,85.45,85.46,85.39,85.39,23552.0,78.9342,78.9434,78.8787,78.8787,23552.0
2023-07-19 15:20:00,85.38,85.44,85.36,85.37,44449.0,78.8695,78.9249,78.851,78.8603,44449.0
2023-07-19 15:25:00,85.37,85.37,85.31,85.36,25207.0,78.8603,78.8603,78.8048,78.851,25207.0
2023-07-19 15:30:00,85.36,85.47,85.35,85.43,20840.0,78.851,78.9526,78.8418,78.9157,20840.0
2023-07-19 15:35:00,85.42,85.42,85.35,85.38,27199.0,78.9065,78.9065,78.8418,78.8695,27199.0
2023-07-19 15:40:00,85.37,85.43,85.3,85.33,38180.0,78.8603,78.9157,78.7956,78.8233,38180.0
2023-07-19 15:45:00,85.32,85.34,85.19,85.2,34177.0,78.8141,78.8326,78.694,78.7032,34177.0
2023-07-19 15:50:00,85.21,85.35,85.21,85.28,72706.0,78.7125,78.8418,78.7125,78.7771,72706.0
2023-07-19 15:55:00,85.29,85.43,85.27,85.37,128379.0,78.7864,78.9157,78.7679,78.8603,128379.0
2023-07-20 09:30:00,85.63,85.95,85.55,85.76,68954.0,79.1004,79.396,79.0265,79.2205,68954.0
2023-07-20 09:35:00,85.79,85.87,85.51,85.53,20692.0,79.2482,79.3221,78.9896,79.0081,20692.0
2023-07-20 09:40:00,85.52,85.53,85.23,85.25,26765.0,78.9988,79.0081,78.7309,78.7494,26765.0
2023-07-20 09:45:00,85.29,85.59,85.25,85.57,19740.0,78.7864,79.0635,78.7494,79.045,19740.0
2023-07-20 09:50:00,85.6,85.79,85.56,85.74,9933.0,79.0727,79.2482,79.0358,79.2021,9933.0
2023-07-20 09:55:00,85.77,85.78,85.59,85.62,9797.0,79.2298,79.239,79.0635,79.0912,9797.0
2023-07-20 10:00:00,85.6,85.85,85.6,85.84,15639.0,79.0727,79.3037,79.0727,79.2944,15639.0
2023-07-20 10:05:00,85.84,85.93,85.66,85.76,19827.0,79.2944,79.3776,79.1282,79.2205,19827.0
2023-07-20 10:10:00,85.78,85.81,85.69,85.75,12109.0,79.239,79.2667,79.1559,79.2113,12109.0
2023-07-20 10:15:00,85.75,85.93,85.74,85.89,14324.0,79.2113,79.3776,79.2021,79.3406,14324.0
2023-07-20 10:20:00,85.89,85.96,85.82,85.92,20253.0,79.3406,79.4053,79.276,79.3683,20253.0
2023-07-20 10:25:00,85.89,85.94,85.81,85.91,21424.0,79.3406,79.3868,79.2667,79.3591,21424.0
2023-07-20 10:30:00,85.92,86.16,85.9,86.16,48814.0,79.3683,79.59,79.3499,79.59,48814.0
2023-07-20 10:35:00,86.13,86.24,86.1,86.19,23949.0,79.5623,79.6639,79.5346,79.6177,23949.0
2023-07-20 10:40:00,86.22,86.23,86.0,86.02,9774.0,79.6455,79.6547,79.4422,79.4607,9774.0
2023-07-20 10:45:00,86.05,86.2,86.0,86.07,26106.0,79.4884,79.627,79.4422,79.5069,26106.0
2023-07-20 10:50:00,86.07,86.14,86.03,86.03,8365.0,79.5069,79.5716,79.4699,79.4699,8365.0
2023-07-20 10:55:00,86.05,86.15,86.04,86.1,10350.0,79.4884,79.5808,79.4792,79.5346,10350.0
2023-07-20 11:00:00,86.08,86.15,85.97,86.0,9706.0,79.5161,79.5808,79.4145,79.4422,9706.0
2023-07-20 11:05:00,86.0,86.11,85.94,86.11,12851.0,79.4422,79.5438,79.3868,79.5438,12851.0
2023-07-20 11:10:00,86.14,86.14,86.01,86.04,6109.0,79.5716,79.5716,79.4515,79.4792,6109.0
2023-07-20 11:15:00,86.03,86.19,86.03,86.12,11437.0,79.4699,79.6177,79.4699,79.5531,11437.0
2023-07-20 11:20:00,86.13,86.18,86.1,86.14,6787.0,79.5623,79.6085,79.5346,79.5716,6787.0
2023-07-20 11:25:00,86.13,86.25,86.09,86.2,10861.0,79.5623,79.6732,79.5254,79.627,10861.0
2023-07-20 11:30:00,86.17,86.17,85.97,86.08,21749.0,79.5993,79.5993,79.4145,79.5161,21749.0
2023-07-20 11:35:00,86.09,86.1,85.98,85.99,8242.0,79.5254,79.5346,79.4238,79.433,8242.0
2023-07-20 11:40:00,86.0,86.06,85.99,85.99,6782.0,79.4422,79.4977,79.433,79.433,6782.0
2023-07-20 11:45:00,86.0,86.19,85.99,86.19,6597.0,79.4422,79.6177,79.433,79.6177,6597.0
2023-07-20 11:50:00,86.19,86.21,86.12,86.2,12141.0,79.6177,79.6362,79.5531,79.627,12141.0
2023-07-20 11:55:00,86.21,86.32,86.21,86.24,15037.0,79.6362,79.7378,79.6362,79.6639,15037.0
2023-07-20 12:00:00,86.25,86.41,86.25,86.32,14808.0,79.6732,79.821,79.6732,79.7378,14808.0
2023-07-20 12:05:00,86.34,86.35,86.26,86.27,9509.0,79.7563,79.7655,79.6824,79.6916,9509.0
2023-07-20 12:10:00,86.27,86.36,86.19,86.22,9929.0,79.6916,79.7748,79.6177,79.6455,9929.0
2023-07-20 12:15:00,86.22,86.34,86.2,86.33,10926.0,79.6455,79.7563,79.627,79.7471,10926.0
2023-07-20 12:20:00,86.34,86.34,86.26,86.3,9381.0,79.7563,79.7563,79.6824,79.7194,9381.0
2023-07-20 12:25:00,86.27,86.38,86.27,86.35,6568.0,79.6916,79.7933,79.6916,79.7655,6568.0
2023-07-20 12:30:00,86.36,86.37,86.31,86.36,8829.0,79.7748,79.784,79.7286,79.7748,8829.0
2023-07-20 12:35:00,86.36,86.36,86.23,86.23,10845.0,79.7748,79.7748,79.6547,79.6547,10845.0
2023-07-20 12:40:00,86.23,86.27,86.19,86.23,6971.0,79.6547,79.6916,79.6177,79.6547,6971.0
2023-07-20 12:45:00,86.24,86.34,86.23,86.27,6776.0,79.6639,79.7563,79.6547,79.6916,6776.0
2023-07-20 12:50:00,86.27,86.27,86.2,86.23,7429.0,79.6916,79.6916,79.627,79.6547,7429.0
2023-07-20 12:55:00,86.26,86.27,86.18,86.22,9190.0,79.6824,79.6916,79.6085,79.6455,9190.0
2023-07-20 13:00:00,86.23,86.31,86.18,86.2,6690.0,79.6547,79.7286,79.6085,79.627,6690.0
2023-07-20 13:05:00,86.21,86.24,86.17,86.24,8119.0,79.6362,79.6639,79.5993,79.6639,8119.0
2023-07-20 13:10:00,86.24,86.26,86.17,86.19,12744.0,79.6639,79.6824,79.5993,79.6177,12744.0
2023-07-20 13:15:00,86.2,86.25,86.17,86.19,14381.0,79.627,79.6732,79.5993,79.6177,14381.0
2023-07-20 13:20:00,86.18,86.34,86.18,86.33,8754.0,79.6085,79.7563,79.6085,79.7471,8754.0
2023-07-20 13:25:00,86.33,86.39,86.29,86.35,17336.0,79.7471,79.8025,79.7101,79.7655,17336.0
2023-07-20 13:30:00,86.34,86.34,86.18,86.26,13989.0,79.7563,79.7563,79.6085,79.6824,13989.0
2023-07-20 13:35:00,86.28,86.28,86.14,86.24,10850.0,79.7009,79.7009,79.5716,79.6639,10850.0
2023-07-20 13:40:00,86.24,86.34,86.22,86.31,5896.0,79.6639,79.7563,79.6455,79.7286,5896.0
2023-07-20 13:45:00,86.29,86.34,86.27,86.29,5517.0,79.7101,79.7563,79.6916,79.7101,5517.0
2023-07-20 13:50:00,86.29,86.35,86.27,86.34,7363.0,79.7101,79.7655,79.6916,79.7563,7363.0
2023-07-20 13:55:00,86.32,86.41,86.3,86.31,7588.0,79.7378,79.821,79.7194,79.7286,7588.0
2023-07-20 14:00:00,86.3,86.41,86.3,86.4,37470.0,79.7194,79.821,79.7194,79.8117,37470.0
2023-07-20 14:05:00,86.42,86.47,86.39,86.46,10714.0,79.8302,79.8764,79.8025,79.8672,10714.0
2023-07-20 14:10:00,86.46,86.46,86.36,86.38,13824.0,79.8672,79.8672,79.7748,79.7933,13824.0
2023-07-20 14:15:00,86.4,86.47,86.38,86.47,9659.0,79.8117,79.8764,79.7933,79.8764,9659.0
2023-07-20 14:20:00,86.5,86.58,86.49,86.49,11076.0,79.9041,79.978,79.8949,79.8949,11076.0
2023-07-20 14:25:00,86.49,86.51,86.41,86.42,9591.0,79.8949,79.9133,79.821,79.8302,9591.0
2023-07-20 14:30:00,86.41,86.51,86.41,86.49,10954.0,79.821,79.9133,79.821,79.8949,10954.0
2023-07-20 14:35:00,86.51,86.58,86.43,86.57,10792.0,79.9133,79.978,79.8394,79.9688,10792.0
2023-07-20 14:40:00,86.58,86.61,86.53,86.61,11277.0,79.978,80.0057,79.9318,80.0057,11277.0
2023-07-20 14:45:00,86.62,86.7,86.58,86.7,8937.0,80.015,80.0889,79.978,80.0889,8937.0
2023-07-20 14:50:00,86.69,86.78,86.69,86.77,15827.0,80.0796,80.1628,80.0796,80.1535,15827.0
2023-07-20 14:55:00,86.78,86.79,86.66,86.71,11361.0,80.1628,80.172,80.0519,80.0981,11361.0
2023-07-20 15:00:00,86.74,86.79,86.69,86.72,23895.0,80.1258,80.172,80.0796,80.1073,23895.0
2023-07-20 15:05:00,86.73,86.92,86.72,86.91,11488.0,80.1166,80.2921,80.1073,80.2828,11488.0
2023-07-20 15:10:00,86.91,86.93,86.83,86.83,11062.0,80.2828,80.3013,80.2089,80.2089,11062.0
2023-07-20 15:15:00,86.83,86.84,86.76,86.8,15350.0,80.2089,80.2182,80.1443,80.1812,15350.0
2023-07-20 15:20:00,86.78,86.79,86.63,86.64,21372.0,80.1628,80.172,80.0242,80.0334,21372.0
2023-07-20 15:25:00,86.62,86.63,86.43,86.45,17963.0,80.015,80.0242,79.8394,79.8579,17963.0
2023-07-20 15:30:00,86.45,86.53,86.38,86.44,31540.0,79.8579,79.9318,79.7933,79.8487,31540.0
2023-07-20 15:35:00,86.44,86.49,86.35,86.49,37583.0,79.8487,79.8949,79.7655,79.8949,37583.0
2023-07-20 15:40:00,86.48,86.56,86.46,86.51,24992.0,79.8856,79.9595,79.8672,79.9133,24992.0
2023-07-20 15:45:00,86.52,86.57,86.46,86.52,24689.0,79.9226,79.9688,79.8672,79.9226,24689.0
2023-07-20 15:50:00,86.53,86.82,86.52,86.82,125210.0,79.9318,80.1997,79.9226,80.1997,125210.0
2023-07-20 15:55:00,86.83,86.87,86.77,86.82,200139.0,80.2089,80.2459,80.1535,80.1997,200139.0
2023-07-21 09:30:00,87.34,87.35,86.96,87.28,123856.0,80.6801,80.6893,80.329,80.6246,123856.0
2023-07-21 09:35:00,87.23,87.58,87.15,87.49,20578.0,80.5784,80.9018,80.5045,80.8186,20578.0
2023-07-21 09:40:00,87.48,87.51,87.19,87.21,13450.0,80.8094,80.8371,80.5415,80.56,13450.0
2023-07-21 09:45:00,87.21,87.4,87.01,87.37,15190.0,80.56,80.7355,80.3752,80.7078,15190.0
2023-07-21 09:50:00,87.37,87.44,87.24,87.31,12798.0,80.7078,80.7724,80.5877,80.6523,12798.0
2023-07-21 09:55:00,87.31,87.42,87.25,87.4,16392.0,80.6523,80.754,80.5969,80.7355,16392.0
2023-07-21 10:00:00,87.41,87.51,87.32,87.51,11023.0,80.7447,80.8371,80.6616,80.8371,11023.0
2023-07-21 10:05:00,87.54,87.68,87.54,87.59,10541.0,80.8648,80.9941,80.8648,80.911,10541.0
2023-07-21 10:10:00,87.59,87.65,87.42,87.58,42612.0,80.911,80.9664,80.754,80.9018,42612.0
2023-07-21 10:15:00,87.58,87.66,87.44,87.63,43639.0,80.9018,80.9757,80.7724,80.9479,43639.0
2023-07-21 10:20:00,87.64,87.73,87.6,87.67,13064.0,80.9572,81.0403,80.9202,80.9849,13064.0
2023-07-21 10:25:00,87.71,87.91,87.66,87.89,16927.0,81.0218,81.2066,80.9757,81.1881,16927.0
2023-07-21 10:30:00,87.86,87.92,87.72,87.83,18326.0,81.1604,81.2158,81.0311,81.1327,18326.0
2023-07-21 10:35:00,87.83,87.83,87.68,87.75,12601.0,81.1327,81.1327,80.9941,81.0588,12601.0
2023-07-21 10:40:00,87.76,87.88,87.73,87.87,11935.0,81.068,81.1789,81.0403,81.1696,11935.0
2023-07-21 10:45:00,87.87,87.87,87.67,87.68,15059.0,81.1696,81.1696,80.9849,80.9941,15059.0
2023-07-21 10:50:00,87.69,87.91,87.68,87.88,11833.0,81.0034,81.2066,80.9941,81.1789,11833.0
2023-07-21 10:55:00,87.89,87.98,87.86,87.89,12730.0,81.1881,81.2713,81.1604,81.1881,12730.0
2023-07-21 11:00:00,87.9,88.02,87.88,87.98,18553.0,81.1974,81.3082,81.1789,81.2713,18553.0
2023-07-21 11:05:00,87.98,88.04,87.9,88.0,19545.0,81.2713,81.3267,81.1974,81.2897,19545.0
2023-07-21 11:10:00,87.98,88.02,87.86,87.97,16387.0,81.2713,81.3082,81.1604,81.262,16387.0
2023-07-21 11:15:00,87.96,88.16,87.91,88.13,19267.0,81.2528,81.4375,81.2066,81.4098,19267.0
2023-07-21 11:20:00,88.14,88.15,87.81,87.82,14143.0,81.4191,81.4283,81.1142,81.1235,14143.0
2023-07-21 11:25:00,87.79,87.82,87.71,87.76,12779.0,81.0957,81.1235,81.0218,81.068,12779.0
2023-07-21 11:30:00,87.76,87.91,87.76,87.84,13074.0,81.068,81.2066,81.068,81.1419,13074.0
2023-07-21 11:35:00,87.83,87.89,87.79,87.89,9007.0,81.1327,81.1881,81.0957,81.1881,9007.0
2023-07-21 11:40:00,87.89,88.05,87.87,88.04,20579.0,81.1881,81.3359,81.1696,81.3267,20579.0
2023-07-21 11:45:00,88.06,88.18,88.05,88.08,23231.0,81.3452,81.456,81.3359,81.3636,23231.0
2023-07-21 11:50:00,88.08,88.24,88.07,88.22,23216.0,81.3636,81.5114,81.3544,81.493,23216.0
2023-07-21 11:55:00,88.24,88.28,88.15,88.2,21080.0,81.5114,81.5484,81.4283,81.4745,21080.0
2023-07-21 12:00:00,88.2,88.2,88.03,88.17,19623.0,81.4745,81.4745,81.3174,81.4468,19623.0
2023-07-21 12:05:00,88.15,88.15,88.05,88.09,11462.0,81.4283,81.4283,81.3359,81.3729,11462.0
2023-07-21 12:10:00,88.09,88.19,88.01,88.02,16615.0,81.3729,81.4652,81.299,81.3082,16615.0
2023-07-21 12:15:00,88.06,88.12,88.03,88.08,13786.0,81.3452,81.4006,81.3174,81.3636,13786.0
2023-07-21 12:20:00,88.08,88.15,88.07,88.11,12113.0,81.3636,81.4283,81.3544,81.3913,12113.0
2023-07-21 12:25:00,88.13,88.26,88.13,88.26,8296.0,81.4098,81.5299,81.4098,81.5299,8296.0
2023-07-21 12:30:00,88.28,88.31,88.18,88.24,10497.0,81.5484,81.5761,81.456,81.5114,10497.0
2023-07-21 12:35:00,88.25,88.28,88.2,88.26,10343.0,81.5207,81.5484,81.4745,81.5299,10343.0
2023-07-21 12:40:00,88.28,88.28,88.16,88.2,10197.0,81.5484,81.5484,81.4375,81.4745,10197.0
2023-07-21 12:45:00,88.19,88.21,88.12,88.14,17392.0,81.4652,81.4837,81.4006,81.4191,17392.0
2023-07-21 12:50:00,88.15,88.18,88.06,88.06,15589.0,81.4283,81.456,81.3452,81.3452,15589.0
2023-07-21 12:55:00,88.05,88.13,88.02,88.13,18073.0,81.3359,81.4098,81.3082,81.4098,18073.0
2023-07-21 13:00:00,88.14,88.15,87.94,87.99,14461.0,81.4191,81.4283,81.2343,81.2805,14461.0
2023-07-21 13:05:00,88.02,88.1,87.99,88.04,7684.0,81.3082,81.3821,81.2805,81.3267,7684.0
2023-07-21 13:10:00,88.01,88.08,87.99,88.05,7914.0,81.299,81.3636,81.2805,81.3359,7914.0
2023-07-21 13:15:00,88.05,88.06,88.01,88.05,6817.0,81.3359,81.3452,81.299,81.3359,6817.0
2023-07-21 13:20:00,88.05,88.07,87.97,87.98,4846.0,81.3359,81.3544,81.262,81.2713,4846.0
2023-07-21 13:25:00,87.99,87.99,87.91,87.91,10607.0,81.2805,81.2805,81.2066,81.2066,10607.0
2023-07-21 13:30:00,87.92,87.93,87.8,87.86,15125.0,81.2158,81.2251,81.105,81.1604,15125.0
2023-07-21 13:35:00,87.87,87.92,87.82,87.86,11545.0,81.1696,81.2158,81.1235,81.1604,11545.0
2023-07-21 13:40:00,87.85,87.94,87.85,87.93,9889.0,81.1512,81.2343,81.1512,81.2251,9889.0
2023-07-21 13:45:00,87.9,87.94,87.87,87.88,6306.0,81.1974,81.2343,81.1696,81.1789,6306.0
2023-07-21 13:50:00,87.88,87.88,87.78,87.81,11793.0,81.1789,81.1789,81.0865,81.1142,11793.0
2023-07-21 13:55:00,87.79,87.81,87.62,87.75,13132.0,81.0957,81.1142,80.9387,81.0588,13132.0
2023-07-21 14:00:00,87.75,87.81,87.68,87.73,10180.0,81.0588,81.1142,80.9941,81.0403,10180.0
2023-07-21 14:05:00,87.75,87.77,87.64,87.69,11816.0,81.0588,81.0773,80.9572,81.0034,11816.0
2023-07-21 14:10:00,87.68,87.74,87.68,87.73,8135.0,80.9941,81.0496,80.9941,81.0403,8135.0
2023-07-21 14:15:00,87.73,87.76,87.7,87.76,8584.0,81.0403,81.068,81.0126,81.068,8584.0
2023-07-21 14:20:00,87.77,87.81,87.71,87.78,9557.0,81.0773,81.1142,81.0218,81.0865,9557.0
2023-07-21 14:25:00,87.78,87.87,87.77,87.86,6265.0,81.0865,81.1696,81.0773,81.1604,6265.0
2023-07-21 14:30:00,87.86,87.89,87.78,87.79,13162.0,81.1604,81.1881,81.0865,81.0957,13162.0
2023-07-21 14:35:00,87.79,87.87,87.78,87.86,10573.0,81.0957,81.1696,81.0865,81.1604,10573.0
2023-07-21 14:40:00,87.86,87.86,87.8,87.82,9421.0,81.1604,81.1604,81.105,81.1235,9421.0
2023-07-21 14:45:00,87.83,87.84,87.76,87.81,12930.0,81.1327,81.1419,81.068,81.1142,12930.0
2023-07-21 14:50:00,87.8,87.88,87.8,87.86,13798.0,81.105,81.1789,81.105,81.1604,13798.0
2023-07-21 14:55:00,87.86,87.94,87.83,87.94,11094.0,81.1604,81.2343,81.1327,81.2343,11094.0
2023-07-21 15:00:00,87.93,87.99,87.92,87.96,23836.0,81.2251,81.2805,81.2158,81.2528,23836.0
2023-07-21 15:05:00,87.97,87.98,87.84,87.9,14631.0,81.262,81.2713,81.1419,81.1974,14631.0
2023-07-21 15:10:00,87.91,88.05,87.89,88.0,19241.0,81.2066,81.3359,81.1881,81.2897,19241.0
2023-07-21 15:15:00,88.01,88.01,87.94,87.95,9754.0,81.299,81.299,81.2343,81.2435,9754.0
2023-07-21 15:20:00,87.96,87.99,87.91,87.92,15226.0,81.2528,81.2805,81.2066,81.2158,15226.0
2023-07-21 15:25:00,87.91,88.03,87.9,88.03,23410.0,81.2066,81.3174,81.1974,81.3174,23410.0
2023-07-21 15:30:00,88.05,88.23,88.04,88.17,18238.0,81.3359,81.5022,81.3267,81.4468,18238.0
2023-07-21 15:35:00,88.16,88.19,88.02,88.06,28200.0,81.4375,81.4652,81.3082,81.3452,28200.0
2023-07-21 15:40:00,88.06,88.1,87.97,87.97,29354.0,81.3452,81.3821,81.262,81.262,29354.0
2023-07-21 15:45:00,87.96,88.12,87.92,88.12,54799.0,81.2528,81.4006,81.2158,81.4006,54799.0
2023-07-21 15:50:00,88.13,88.31,87.71,88.26,223501.0,81.4098,81.5761,81.0218,81.5299,223501.0
2023-07-21 15:55:00,88.25,88.25,87.89,87.91,149988.0,81.5207,81.5207,81.1881,81.2066,149988.0
2023-07-24 09:30:00,87.95,87.95,87.55,87.84,47867.0,81.2435,81.2435,80.874,81.1419,47867.0
2023-07-24 09:35:00,87.84,87.91,87.66,87.8,15615.0,81.1419,81.2066,80.9757,81.105,15615.0
2023-07-24 09:40:00,87.82,87.9,87.64,87.82,11029.0,81.1235,81.1974,80.9572,81.1235,11029.0
2023-07-24 09:45:00,87.75,88.01,87.71,87.93,32070.0,81.0588,81.299,81.0218,81.2251,32070.0
2023-07-24 09:50:00,87.95,87.99,87.69,87.78,14128.0,81.2435,81.2805,81.0034,81.0865,14128.0
2023-07-24 09:55:00,87.77,87.83,87.62,87.65,12537.0,81.0773,81.1327,80.9387,80.9664,12537.0
2023-07-24 10:00:00,87.69,87.73,87.63,87.66,12502.0,81.0034,81.0403,80.9479,80.9757,12502.0
2023-07-24 10:05:00,87.62,87.62,87.32,87.51,16795.0,80.9387,80.9387,80.6616,80.8371,16795.0
2023-07-24 10:10:00,87.53,87.62,87.44,87.46,9790.0,80.8556,80.9387,80.7724,80.7909,9790.0
2023-07-24 10:15:00,87.45,87.45,87.21,87.22,10112.0,80.7817,80.7817,80.56,80.5692,10112.0
2023-07-24 10:20:00,87.2,87.21,86.99,87.04,15857.0,80.5507,80.56,80.3567,80.4029,15857.0
2023-07-24 10:25:00,87.04,87.08,86.95,87.04,13993.0,80.4029,80.4399,80.3198,80.4029,13993.0
2023-07-24 10:30:00,87.09,87.36,87.08,87.3,9694.0,80.4491,80.6985,80.4399,80.6431,9694.0
2023-07-24 10:35:00,87.31,87.43,87.29,87.43,7618.0,80.6523,80.7632,80.6339,80.7632,7618.0
2023-07-24 10:40:00,87.42,87.42,87.27,87.36,10078.0,80.754,80.754,80.6154,80.6985,10078.0
2023-07-24 10:45:00,87.38,87.48,87.33,87.46,9872.0,80.717,80.8094,80.6708,80.7909,9872.0
2023-07-24 10:50:00,87.46,87.48,87.4,87.41,8400.0,80.7909,80.8094,80.7355,80.7447,8400.0
2023-07-24 10:55:00,87.37,87.56,87.35,87.47,37155.0,80.7078,80.8833,80.6893,80.8001,37155.0
2023-07-24 11:00:00,87.48,87.49,87.37,87.42,9824.0,80.8094,80.8186,80.7078,80.754,9824.0
2023-07-24 11:05:00,87.42,87.53,87.39,87.51,9635.0,80.754,80.8556,80.7262,80.8371,9635.0
2023-07-24 11:10:00,87.51,87.53,87.44,87.46,6800.0,80.8371,80.8556,80.7724,80.7909,6800.0
2023-07-24 11:15:00,87.46,87.47,87.38,87.42,17860.0,80.7909,80.8001,80.717,80.754,17860.0
2023-07-24 11:20:00,87.42,87.56,87.42,87.54,14522.0,80.754,80.8833,80.754,80.8648,14522.0
2023-07-24 11:25:00,87.54,87.7,87.53,87.68,65706.0,80.8648,81.0126,80.8556,80.9941,65706.0
2023-07-24 11:30:00,87.68,87.86,87.66,87.85,24822.0,80.9941,81.1604,80.9757,81.1512,24822.0
2023-07-24 11:35:00,87.86,88.01,87.82,88.01,38230.0,81.1604,81.299,81.1235,81.299,38230.0
2023-07-24 11:40:00,88.01,88.09,87.78,87.81,30500.0,81.299,81.3729,81.0865,81.1142,30500.0
2023-07-24 11:45:00,87.79,87.84,87.76,87.83,13529.0,81.0957,81.1419,81.068,81.1327,13529.0
2023-07-24 11:50:00,87.84,87.86,87.74,87.85,10061.0,81.1419,81.1604,81.0496,81.1512,10061.0
2023-07-24 11:55:00,87.84,87.92,87.77,87.81,8023.0,81.1419,81.2158,81.0773,81.1142,8023.0
2023-07-24 12:00:00,87.8,87.88,87.76,87.87,7500.0,81.105,81.1789,81.068,81.1696,7500.0
2023-07-24 12:05:00,87.86,87.86,87.77,87.79,8089.0,81.1604,81.1604,81.0773,81.0957,8089.0
2023-07-24 12:10:00,87.77,87.83,87.73,87.75,10017.0,81.0773,81.1327,81.0403,81.0588,10017.0
2023-07-24 12:15:00,87.74,87.82,87.69,87.78,12342.0,81.0496,81.1235,81.0034,81.0865,12342.0
2023-07-24 12:20:00,87.78,87.81,87.75,87.79,6236.0,81.0865,81.1142,81.0588,81.0957,6236.0
2023-07-24 12:25:00,87.79,87.9,87.75,87.89,13193.0,81.0957,81.1974,81.0588,81.1881,13193.0
2023-07-24 12:30:00,87.87,87.88,87.78,87.81,12359.0,81.1696,81.1789,81.0865,81.1142,12359.0
2023-07-24 12:35:00,87.81,87.85,87.75,87.75,10093.0,81.1142,81.1512,81.0588,81.0588,10093.0
2023-07-24 12:40:00,87.74,87.81,87.7,87.78,7068.0,81.0496,81.1142,81.0126,81.0865,7068.0
2023-07-24 12:45:00,87.78,87.78,87.71,87.73,10898.0,81.0865,81.0865,81.0218,81.0403,10898.0
2023-07-24 12:50:00,87.7,87.74,87.69,87.73,5897.0,81.0126,81.0496,81.0034,81.0403,5897.0
2023-07-24 12:55:00,87.72,87.76,87.69,87.75,6727.0,81.0311,81.068,81.0034,81.0588,6727.0
2023-07-24 13:00:00,87.75,87.77,87.71,87.77,5784.0,81.0588,81.0773,81.0218,81.0773,5784.0
2023-07-24 13:05:00,87.76,87.76,87.69,87.73,5011.0,81.068,81.068,81.0034,81.0403,5011.0
2023-07-24 13:10:00,87.73,87.76,87.68,87.76,11364.0,81.0403,81.068,80.9941,81.068,11364.0
2023-07-24 13:15:00,87.75,87.76,87.69,87.7,4976.0,81.0588,81.068,81.0034,81.0126,4976.0
2023-07-24 13:20:00,87.7,87.79,87.65,87.79,7331.0,81.0126,81.0957,80.9664,81.0957,7331.0
2023-07-24 13:25:00,87.79,87.82,87.76,87.81,5121.0,81.0957,81.1235,81.068,81.1142,5121.0
2023-07-24 13:30:00,87.82,87.86,87.79,87.8,8662.0,81.1235,81.1604,81.0957,81.105,8662.0
2023-07-24 13:35:00,87.8,87.8,87.67,87.68,13591.0,81.105,81.105,80.9849,80.9941,13591.0
2023-07-24 13:40:00,87.67,87.74,87.66,87.72,8718.0,80.9849,81.0496,80.9757,81.0311,8718.0
2023-07-24 13:45:00,87.72,87.75,87.67,87.7,11978.0,81.0311,81.0588,80.9849,81.0126,11978.0
2023-07-24 13:50:00,87.71,87.76,87.69,87.71,38308.0,81.0218,81.068,81.0034,81.0218,38308.0
2023-07-24 13:55:00,87.71,87.79,87.68,87.78,9025.0,81.0218,81.0957,80.9941,81.0865,9025.0
2023-07-24 14:00:00,87.78,87.83,87.76,87.79,34719.0,81.0865,81.1327,81.068,81.0957,34719.0
2023-07-24 14:05:00,87.79,87.88,87.79,87.88,12967.0,81.0957,81.1789,81.0957,81.1789,12967.0
2023-07-24 14:10:00,87.91,87.95,87.9,87.91,28554.0,81.2066,81.2435,81.1974,81.2066,28554.0
2023-07-24 14:15:00,87.9,87.95,87.89,87.94,17268.0,81.1974,81.2435,81.1881,81.2343,17268.0
2023-07-24 14:20:00,87.93,87.96,87.88,87.95,18926.0,81.2251,81.2528,81.1789,81.2435,18926.0
2023-07-24 14:25:00,87.95,87.96,87.9,87.93,14940.0,81.2435,81.2528,81.1974,81.2251,14940.0
2023-07-24 14:30:00,87.94,87.94,87.89,87.92,20814.0,81.2343,81.2343,81.1881,81.2158,20814.0
2023-07-24 14:35:00,87.92,87.97,87.9,87.93,15434.0,81.2158,81.262,81.1974,81.2251,15434.0
2023-07-24 14:40:00,87.93,87.94,87.85,87.89,14718.0,81.2251,81.2343,81.1512,81.1881,14718.0
2023-07-24 14:45:00,87.9,87.92,87.87,87.9,12821.0,81.1974,81.2158,81.1696,81.1974,12821.0
2023-07-24 14:50:00,87.9,87.92,87.87,87.87,11180.0,81.1974,81.2158,81.1696,81.1696,11180.0
2023-07-24 14:55:00,87.88,87.91,87.86,87.88,11371.0,81.1789,81.2066,81.1604,81.1789,11371.0
2023-07-24 15:00:00,87.88,87.9,87.82,87.85,14224.0,81.1789,81.1974,81.1235,81.1512,14224.0
2023-07-24 15:05:00,87.84,87.85,87.76,87.8,12946.0,81.1419,81.1512,81.068,81.105,12946.0
2023-07-24 15:10:00,87.79,87.82,87.75,87.75,15187.0,81.0957,81.1235,81.0588,81.0588,15187.0
2023-07-24 15:15:00,87.76,87.79,87.72,87.76,16253.0,81.068,81.0957,81.0311,81.068,16253.0
2023-07-24 15:20:00,87.76,87.78,87.73,87.75,14533.0,81.068,81.0865,81.0403,81.0588,14533.0
2023-07-24 15:25:00,87.75,87.75,87.59,87.62,14212.0,81.0588,81.0588,80.911,80.9387,14212.0
2023-07-24 15:30:00,87.62,87.66,87.51,87.52,18908.0,80.9387,80.9757,80.8371,80.8463,18908.0
2023-07-24 15:35:00,87.53,87.55,87.36,87.37,17593.0,80.8556,80.874,80.6985,80.7078,17593.0
2023-07-24 15:40:00,87.37,87.47,87.32,87.45,20350.0,80.7078,80.8001,80.6616,80.7817,20350.0
2023-07-24 15:45:00,87.46,87.55,87.44,87.5,18367.0,80.7909,80.874,80.7724,80.8279,18367.0
2023-07-24 15:50:00,87.51,87.62,87.49,87.62,36450.0,80.8371,80.9387,80.8186,80.9387,36450.0
2023-07-24 15:55:00,87.6,87.64,87.55,87.61,132466.0,80.9202,80.9572,80.874,80.9295,132466.0
2023-07-25 09:30:00,87.37,87.42,87.16,87.21,71230.0,80.7078,80.754,80.5138,80.56,71230.0
2023-07-25 09:35:00,87.17,87.35,87.11,87.3,15543.0,80.523,80.6893,80.4676,80.6431,15543.0
2023-07-25 09:40:00,87.32,87.42,87.12,87.38,16617.0,80.6616,80.754,80.4768,80.717,16617.0
2023-07-25 09:45:00,87.36,87.44,87.28,87.31,14010.0,80.6985,80.7724,80.6246,80.6523,14010.0
2023-07-25 09:50:00,87.35,87.4,87.3,87.39,10557.0,80.6893,80.7355,80.6431,80.7262,10557.0
2023-07-25 09:55:00,87.37,87.48,87.35,87.42,15159.0,80.7078,80.8094,80.6893,80.754,15159.0
2023-07-25 10:00:00,87.4,87.5,87.36,87.48,24443.0,80.7355,80.8279,80.6985,80.8094,24443.0
2023-07-25 10:05:00,87.48,87.64,87.43,87.58,26281.0,80.8094,80.9572,80.7632,80.9018,26281.0
2023-07-25 10:10:00,87.58,87.67,87.56,87.58,20386.0,80.9018,80.9849,80.8833,80.9018,20386.0
2023-07-25 10:15:00,87.59,87.74,87.59,87.73,13539.0,80.911,81.0496,80.911,81.0403,13539.0
2023-07-25 10:20:00,87.74,87.82,87.69,87.75,11001.0,81.0496,81.1235,81.0034,81.0588,11001.0
2023-07-25 10:25:00,87.75,87.89,87.71,87.83,15471.0,81.0588,81.1881,81.0218,81.1327,15471.0
2023-07-25 10:30:00,87.82,87.88,87.79,87.83,17842.0,81.1235,81.1789,81.0957,81.1327,17842.0
2023-07-25 10:35:00,87.83,87.9,87.82,87.86,10674.0,81.1327,81.1974,81.1235,81.1604,10674.0
2023-07-25 10:40:00,87.85,87.9,87.8,87.89,14735.0,81.1512,81.1974,81.105,81.1881,14735.0
2023-07-25 10:45:00,87.88,88.02,87.86,87.96,22248.0,81.1789,81.3082,81.1604,81.2528,22248.0
2023-07-25 10:50:00,87.98,88.11,87.97,88.03,16554.0,81.2713,81.3913,81.262,81.3174,16554.0
2023-07-25 10:55:00,88.01,88.11,87.94,87.96,19900.0,81.299,81.3913,81.2343,81.2528,19900.0
2023-07-25 11:00:00,87.96,87.96,87.88,87.95,16211.0,81.2528,81.2528,81.1789,81.2435,16211.0
2023-07-25 11:05:00,87.95,88.06,87.92,87.95,11868.0,81.2435,81.3452,81.2158,81.2435,11868.0
2023-07-25 11:10:00,87.95,87.95,87.86,87.92,8251.0,81.2435,81.2435,81.1604,81.2158,8251.0
2023-07-25 11:15:00,87.94,88.0,87.87,87.87,9000.0,81.2343,81.2897,81.1696,81.1696,9000.0
2023-07-25 11:20:00,87.89,88.08,87.88,88.08,7607.0,81.1881,81.3636,81.1789,81.3636,7607.0
2023-07-25 11:25:00,88.09,88.15,88.05,88.12,13727.0,81.3729,81.4283,81.3359,81.4006,13727.0
2023-07-25 11:30:00,88.12,88.15,88.06,88.11,19124.0,81.4006,81.4283,81.3452,81.3913,19124.0
2023-07-25 11:35:00,88.11,88.14,88.07,88.13,13105.0,81.3913,81.4191,81.3544,81.4098,13105.0
2023-07-25 11:40:00,88.12,88.16,88.05,88.15,13624.0,81.4006,81.4375,81.3359,81.4283,13624.0
2023-07-25 11:45:00,88.14,88.23,88.12,88.2,12349.0,81.4191,81.5022,81.4006,81.4745,12349.0
2023-07-25 11:50:00,88.21,88.25,88.17,88.21,15598.0,81.4837,81.5207,81.4468,81.4837,15598.0
2023-07-25 11:55:00,88.21,88.25,88.18,88.22,7549.0,81.4837,81.5207,81.456,81.493,7549.0
2023-07-25 12:00:00,88.23,88.25,88.11,88.14,11629.0,81.5022,81.5207,81.3913,81.4191,11629.0
2023-07-25 12:05:00,88.14,88.14,88.01,88.05,11378.0,81.4191,81.4191,81.299,81.3359,11378.0
2023-07-25 12:10:00,88.06,88.15,88.02,88.03,13720.0,81.3452,81.4283,81.3082,81.3174,13720.0
2023-07-25 12:15:00,88.04,88.11,88.0,88.0,15675.0,81.3267,81.3913,81.2897,81.2897,15675.0
2023-07-25 12:20:00,88.0,88.05,88.0,88.04,9529.0,81.2897,81.3359,81.2897,81.3267,9529.0
2023-07-25 12:25:00,88.04,88.09,87.95,88.02,13212.0,81.3267,81.3729,81.2435,81.3082,13212.0
2023-07-25 12:30:00,88.01,88.05,87.98,88.01,11811.0,81.299,81.3359,81.2713,81.299,11811.0
2023-07-25 12:35:00,88.0,88.02,87.93,87.95,14527.0,81.2897,81.3082,81.2251,81.2435,14527.0
2023-07-25 12:40:00,87.94,87.99,87.91,87.94,16121.0,81.2343,81.2805,81.2066,81.2343,16121.0
2023-07-25 12:45:00,87.95,87.95,87.91,87.95,20434.0,81.2435,81.2435,81.2066,81.2435,20434.0
2023-07-25 12:50:00,87.95,87.96,87.83,87.83,10741.0,81.2435,81.2528,81.1327,81.1327,10741.0
2023-07-25 12:55:00,87.82,87.92,87.81,87.88,11406.0,81.1235,81.2158,81.1142,81.1789,11406.0
2023-07-25 13:00:00,87.87,87.93,87.86,87.91,9604.0,81.1696,81.2251,81.1604,81.2066,9604.0
2023-07-25 13:05:00,87.91,87.91,87.84,87.89,18374.0,81.2066,81.2066,81.1419,81.1881,18374.0
2023-07-25 13:10:00,87.9,87.9,87.83,87.84,13562.0,81.1974,81.1974,81.1327,81.1419,13562.0
2023-07-25 13:15:00,87.84,87.89,87.82,87.86,10952.0,81.1419,81.1881,81.1235,81.1604,10952.0
2023-07-25 13:20:00,87.87,87.87,87.74,87.78,17732.0,81.1696,81.1696,81.0496,81.0865,17732.0
2023-07-25 13:25:00,87.78,87.78,87.74,87.75,9428.0,81.0865,81.0865,81.0496,81.0588,9428.0
2023-07-25 13:30:00,87.75,87.76,87.71,87.71,13068.0,81.0588,81.068,81.0218,81.0218,13068.0
2023-07-25 13:35:00,87.72,87.76,87.69,87.69,13608.0,81.0311,81.068,81.0034,81.0034,13608.0
2023-07-25 13:40:00,87.69,87.73,87.67,87.71,9853.0,81.0034,81.0403,80.9849,81.0218,9853.0
2023-07-25 13:45:00,87.71,87.8,87.71,87.78,17362.0,81.0218,81.105,81.0218,81.0865,17362.0
2023-07-25 13:50:00,87.78,87.84,87.76,87.81,16527.0,81.0865,81.1419,81.068,81.1142,16527.0
2023-07-25 13:55:00,87.8,87.8,87.72,87.76,6805.0,81.105,81.105,81.0311,81.068,6805.0
2023-07-25 14:00:00,87.75,87.76,87.7,87.7,17603.0,81.0588,81.068,81.0126,81.0126,17603.0
2023-07-25 14:05:00,87.7,87.7,87.64,87.67,10855.0,81.0126,81.0126,80.9572,80.9849,10855.0
2023-07-25 14:10:00,87.67,87.71,87.64,87.71,11446.0,80.9849,81.0218,80.9572,81.0218,11446.0
2023-07-25 14:15:00,87.71,87.72,87.66,87.66,11198.0,81.0218,81.0311,80.9757,80.9757,11198.0
2023-07-25 14:20:00,87.67,87.67,87.62,87.65,12236.0,80.9849,80.9849,80.9387,80.9664,12236.0
2023-07-25 14:25:00,87.66,87.71,87.64,87.66,10134.0,80.9757,81.0218,80.9572,80.9757,10134.0
2023-07-25 14:30:00,87.66,87.8,87.65,87.8,24109.0,80.9757,81.105,80.9664,81.105,24109.0
2023-07-25 14:35:00,87.78,87.83,87.75,87.78,10550.0,81.0865,81.1327,81.0588,81.0865,10550.0
2023-07-25 14:40:00,87.79,87.8,87.72,87.78,11302.0,81.0957,81.105,81.0311,81.0865,11302.0
2023-07-25 14:45:00,87.79,87.8,87.75,87.75,10440.0,81.0957,81.105,81.0588,81.0588,10440.0
2023-07-25 14:50:00,87.76,87.77,87.68,87.72,10596.0,81.068,81.0773,80.9941,81.0311,10596.0
2023-07-25 14:55:00,87.72,87.76,87.67,87.67,17522.0,81.0311,81.068,80.9849,80.9849,17522.0
2023-07-25 15:00:00,87.66,87.67,87.55,87.62,16426.0,80.9757,80.9849,80.874,80.9387,16426.0
2023-07-25 15:05:00,87.62,87.63,87.53,87.57,14060.0,80.9387,80.9479,80.8556,80.8925,14060.0
2023-07-25 15:10:00,87.58,87.62,87.57,87.61,15600.0,80.9018,80.9387,80.8925,80.9295,15600.0
2023-07-25 15:15:00,87.61,87.61,87.53,87.53,19671.0,80.9295,80.9295,80.8556,80.8556,19671.0
2023-07-25 15:20:00,87.52,87.52,87.48,87.49,18023.0,80.8463,80.8463,80.8094,80.8186,18023.0
2023-07-25 15:25:00,87.5,87.54,87.45,87.47,22801.0,80.8279,80.8648,80.7817,80.8001,22801.0
2023-07-25 15:30:00,87.47,87.49,87.39,87.48,20756.0,80.8001,80.8186,80.7262,80.8094,20756.0
2023-07-25 15:35:00,87.48,87.58,87.47,87.58,25337.0,80.8094,80.9018,80.8001,80.9018,25337.0
2023-07-25 15:40:00,87.58,87.61,87.53,87.54,42322.0,80.9018,80.9295,80.8556,80.8648,42322.0
2023-07-25 15:45:00,87.55,87.59,87.51,87.53,36493.0,80.874,80.911,80.8371,80.8556,36493.0
2023-07-25 15:50:00,87.52,87.6,87.45,87.57,85307.0,80.8463,80.9202,80.7817,80.8925,85307.0
2023-07-25 15:55:00,87.58,87.6,87.51,87.54,175023.0,80.9018,80.9202,80.8371,80.8648,175023.0
2023-07-26 09:30:00,87.47,87.89,87.42,87.88,36627.0,80.8001,81.1881,80.754,81.1789,36627.0
2023-07-26 09:35:00,87.89,88.16,87.85,87.88,7801.0,81.1881,81.4375,81.1512,81.1789,7801.0
2023-07-26 09:40:00,87.8,88.05,87.76,88.01,15038.0,81.105,81.3359,81.068,81.299,15038.0
2023-07-26 09:45:00,88.03,88.09,87.75,87.78,13600.0,81.3174,81.3729,81.0588,81.0865,13600.0
2023-07-26 09:50:00,87.77,87.84,87.52,87.58,9171.0,81.0773,81.1419,80.8463,80.9018,9171.0
2023-07-26 09:55:00,87.56,87.56,87.42,87.51,15182.0,80.8833,80.8833,80.754,80.8371,15182.0
2023-07-26 10:00:00,87.51,87.65,87.49,87.59,12977.0,80.8371,80.9664,80.8186,80.911,12977.0
2023-07-26 10:05:00,87.59,87.63,87.53,87.62,6965.0,80.911,80.9479,80.8556,80.9387,6965.0
2023-07-26 10:10:00,87.64,87.74,87.6,87.66,11541.0,80.9572,81.0496,80.9202,80.9757,11541.0
2023-07-26 10:15:00,87.67,87.83,87.66,87.79,15917.0,80.9849,81.1327,80.9757,81.0957,15917.0
2023-07-26 10:20:00,87.81,87.92,87.81,87.84,11559.0,81.1142,81.2158,81.1142,81.1419,11559.0
2023-07-26 10:25:00,87.85,88.08,87.8,88.06,69014.0,81.1512,81.3636,81.105,81.3452,69014.0
2023-07-26 10:30:00,88.06,88.14,87.96,88.11,12090.0,81.3452,81.4191,81.2528,81.3913,12090.0
2023-07-26 10:35:00,88.11,88.18,88.07,88.12,31023.0,81.3913,81.456,81.3544,81.4006,31023.0
2023-07-26 10:40:00,88.12,88.2,88.04,88.19,20267.0,81.4006,81.4745,81.3267,81.4652,20267.0
2023-07-26 10:45:00,88.22,88.48,88.22,88.48,17124.0,81.493,81.7331,81.493,81.7331,17124.0
2023-07-26 10:50:00,88.48,88.8,88.48,88.8,30376.0,81.7331,82.0287,81.7331,82.0287,30376.0
2023-07-26 10:55:00,88.8,88.85,88.56,88.59,23659.0,82.0287,82.0749,81.807,81.8347,23659.0
2023-07-26 11:00:00,88.56,88.76,88.56,88.66,47698.0,81.807,81.9918,81.807,81.8994,47698.0
2023-07-26 11:05:00,88.65,88.65,88.43,88.51,26224.0,81.8902,81.8902,81.6869,81.7608,26224.0
2023-07-26 11:10:00,88.52,88.56,88.41,88.43,16430.0,81.7701,81.807,81.6685,81.6869,16430.0
2023-07-26 11:15:00,88.41,88.48,88.33,88.34,12509.0,81.6685,81.7331,81.5946,81.6038,12509.0
2023-07-26 11:20:00,88.34,88.36,88.21,88.22,18486.0,81.6038,81.6223,81.4837,81.493,18486.0
2023-07-26 11:25:00,88.24,88.29,88.19,88.29,13104.0,81.5114,81.5576,81.4652,81.5576,13104.0
2023-07-26 11:30:00,88.31,88.31,88.17,88.22,10941.0,81.5761,81.5761,81.4468,81.493,10941.0
2023-07-26 11:35:00,88.21,88.32,88.18,88.26,16145.0,81.4837,81.5853,81.456,81.5299,16145.0
2023-07-26 11:40:00,88.25,88.25,88.15,88.25,10222.0,81.5207,81.5207,81.4283,81.5207,10222.0
2023-07-26 11:45:00,88.24,88.24,88.01,88.12,9048.0,81.5114,81.5114,81.299,81.4006,9048.0
2023-07-26 11:50:00,88.11,88.14,87.94,87.98,10415.0,81.3913,81.4191,81.2343,81.2713,10415.0
2023-07-26 11:55:00,87.93,88.05,87.93,87.96,11128.0,81.2251,81.3359,81.2251,81.2528,11128.0
2023-07-26 12:00:00,87.95,88.19,87.95,88.13,13785.0,81.2435,81.4652,81.2435,81.4098,13785.0
2023-07-26 12:05:00,88.14,88.21,88.11,88.13,9616.0,81.4191,81.4837,81.3913,81.4098,9616.0
2023-07-26 12:10:00,88.13,88.21,88.1,88.17,6432.0,81.4098,81.4837,81.3821,81.4468,6432.0
2023-07-26 12:15:00,88.18,88.24,88.17,88.18,4347.0,81.456,81.5114,81.4468,81.456,4347.0
2023-07-26 12:20:00,88.19,88.25,88.17,88.23,4435.0,81.4652,81.5207,81.4468,81.5022,4435.0
2023-07-26 12:25:00,88.23,88.24,88.16,88.2,4374.0,81.5022,81.5114,81.4375,81.4745,4374.0
2023-07-26 12:30:00,88.2,88.2,88.09,88.09,8238.0,81.4745,81.4745,81.3729,81.3729,8238.0
2023-07-26 12:35:00,88.09,88.14,88.08,88.1,21577.0,81.3729,81.4191,81.3636,81.3821,21577.0
2023-07-26 12:40:00,88.1,88.17,88.06,88.08,7891.0,81.3821,81.4468,81.3452,81.3636,7891.0
2023-07-26 12:45:00,88.08,88.09,88.0,88.05,26639.0,81.3636,81.3729,81.2897,81.3359,26639.0
2023-07-26 12:50:00,88.08,88.11,88.04,88.04,7228.0,81.3636,81.3913,81.3267,81.3267,7228.0
2023-07-26 12:55:00,88.04,88.09,87.96,87.96,17808.0,81.3267,81.3729,81.2528,81.2528,17808.0
2023-07-26 13:00:00,87.96,87.96,87.89,87.91,6731.0,81.2528,81.2528,81.1881,81.2066,6731.0
2023-07-26 13:05:00,87.91,87.94,87.89,87.89,5193.0,81.2066,81.2343,81.1881,81.1881,5193.0
2023-07-26 13:10:00,87.89,87.94,87.83,87.91,10297.0,81.1881,81.2343,81.1327,81.2066,10297.0
2023-07-26 13:15:00,87.9,87.9,87.76,87.79,25965.0,81.1974,81.1974,81.068,81.0957,25965.0
2023-07-26 13:20:00,87.79,87.87,87.77,87.77,20177.0,81.0957,81.1696,81.0773,81.0773,20177.0
2023-07-26 13:25:00,87.77,87.81,87.72,87.77,36792.0,81.0773,81.1142,81.0311,81.0773,36792.0
2023-07-26 13:30:00,87.78,87.82,87.73,87.74,18258.0,81.0865,81.1235,81.0403,81.0496,18258.0
2023-07-26 13:35:00,87.71,87.72,87.67,87.68,9423.0,81.0218,81.0311,80.9849,80.9941,9423.0
2023-07-26 13:40:00,87.68,87.71,87.58,87.68,37081.0,80.9941,81.0218,80.9018,80.9941,37081.0
2023-07-26 13:45:00,87.67,87.8,87.66,87.72,14751.0,80.9849,81.105,80.9757,81.0311,14751.0
2023-07-26 13:50:00,87.73,87.78,87.68,87.77,11908.0,81.0403,81.0865,80.9941,81.0773,11908.0
2023-07-26 13:55:00,87.77,87.77,87.65,87.66,7557.0,81.0773,81.0773,80.9664,80.9757,7557.0
2023-07-26 14:00:00,87.64,87.75,87.46,87.56,26436.0,80.9572,81.0588,80.7909,80.8833,26436.0
2023-07-26 14:05:00,87.56,87.56,87.37,87.42,19291.0,80.8833,80.8833,80.7078,80.754,19291.0
2023-07-26 14:10:00,87.41,87.51,87.34,87.47,22215.0,80.7447,80.8371,80.6801,80.8001,22215.0
2023-07-26 14:15:00,87.48,87.48,87.38,87.44,11458.0,80.8094,80.8094,80.717,80.7724,11458.0
2023-07-26 14:20:00,87.44,87.49,87.43,87.43,10664.0,80.7724,80.8186,80.7632,80.7632,10664.0
2023-07-26 14:25:00,87.44,87.58,87.44,87.56,10912.0,80.7724,80.9018,80.7724,80.8833,10912.0
2023-07-26 14:30:00,87.55,87.56,87.5,87.54,16303.0,80.874,80.8833,80.8279,80.8648,16303.0
2023-07-26 14:35:00,87.55,87.73,87.52,87.66,20557.0,80.874,81.0403,80.8463,80.9757,20557.0
2023-07-26 14:40:00,87.68,87.76,87.59,87.67,17501.0,80.9941,81.068,80.911,80.9849,17501.0
2023-07-26 14:45:00,87.67,87.72,87.62,87.71,9998.0,80.9849,81.0311,80.9387,81.0218,9998.0
2023-07-26 14:50:00,87.72,87.78,87.67,87.7,14507.0,81.0311,81.0865,80.9849,81.0126,14507.0
2023-07-26 14:55:00,87.69,87.72,87.61,87.66,14044.0,81.0034,81.0311,80.9295,80.9757,14044.0
2023-07-26 15:00:00,87.66,87.68,87.56,87.6,16572.0,80.9757,80.9941,80.8833,80.9202,16572.0
2023-07-26 15:05:00,87.6,87.6,87.33,87.35,24215.0,80.9202,80.9202,80.6708,80.6893,24215.0
2023-07-26 15:10:00,87.33,87.45,87.33,87.36,14863.0,80.6708,80.7817,80.6708,80.6985,14863.0
2023-07-26 15:15:00,87.35,87.38,87.19,87.23,17300.0,80.6893,80.717,80.5415,80.5784,17300.0
2023-07-26 15:20:00,87.23,87.38,87.23,87.35,21109.0,80.5784,80.717,80.5784,80.6893,21109.0
2023-07-26 15:25:00,87.35,87.41,87.29,87.34,20469.0,80.6893,80.7447,80.6339,80.6801,20469.0
2023-07-26 15:30:00,87.34,87.38,87.25,87.27,31224.0,80.6801,80.717,80.5969,80.6154,31224.0
2023-07-26 15:35:00,87.27,87.36,87.25,87.34,23581.0,80.6154,80.6985,80.5969,80.6801,23581.0
2023-07-26 15:40:00,87.35,87.46,87.34,87.37,31681.0,80.6893,80.7909,80.6801,80.7078,31681.0
2023-07-26 15:45:00,87.38,87.45,87.37,87.39,43050.0,80.717,80.7817,80.7078,80.7262,43050.0
2023-07-26 15:50:00,87.38,87.46,87.36,87.38,125690.0,80.717,80.7909,80.6985,80.717,125690.0
2023-07-26 15:55:00,87.38,87.6,87.36,87.6,151497.0,80.717,80.9202,80.6985,80.9202,151497.0
2023-07-27 09:30:00,87.29,87.59,87.02,87.59,79933.0,80.6339,80.911,80.3845,80.911,79933.0
2023-07-27 09:35:00,87.58,87.65,87.27,87.32,20377.0,80.9018,80.9664,80.6154,80.6616,20377.0
2023-07-27 09:40:00,87.35,87.38,86.31,86.52,49397.0,80.6893,80.717,79.7286,79.9226,49397.0
2023-07-27 09:45:00,86.56,86.61,86.13,86.56,25925.0,79.9595,80.0057,79.5623,79.9595,25925.0
2023-07-27 09:50:00,86.58,86.64,86.39,86.39,20076.0,79.978,80.0334,79.8025,79.8025,20076.0
2023-07-27 09:55:00,86.41,86.65,86.31,86.65,11547.0,79.821,80.0427,79.7286,80.0427,11547.0
2023-07-27 10:00:00,86.67,86.98,86.54,86.97,17152.0,80.0611,80.3475,79.9411,80.3383,17152.0
2023-07-27 10:05:00,86.98,87.06,86.71,86.87,14845.0,80.3475,80.4214,80.0981,80.2459,14845.0
2023-07-27 10:10:00,86.77,86.77,86.58,86.66,10447.0,80.1535,80.1535,79.978,80.0519,10447.0
2023-07-27 10:15:00,86.59,86.63,86.36,86.42,13586.0,79.9872,80.0242,79.7748,79.8302,13586.0
2023-07-27 10:20:00,86.39,86.39,86.19,86.24,22912.0,79.8025,79.8025,79.6177,79.6639,22912.0
2023-07-27 10:25:00,86.23,86.42,86.2,86.3,11664.0,79.6547,79.8302,79.627,79.7194,11664.0
2023-07-27 10:30:00,86.31,86.43,86.16,86.27,34541.0,79.7286,79.8394,79.59,79.6916,34541.0
2023-07-27 10:35:00,86.24,86.36,86.07,86.07,23168.0,79.6639,79.7748,79.5069,79.5069,23168.0
2023-07-27 10:40:00,86.06,86.08,85.9,85.97,28228.0,79.4977,79.5161,79.3499,79.4145,28228.0
2023-07-27 10:45:00,85.98,86.08,85.84,85.93,18431.0,79.4238,79.5161,79.2944,79.3776,18431.0
2023-07-27 10:50:00,85.94,86.07,85.88,86.07,12622.0,79.3868,79.5069,79.3314,79.5069,12622.0
2023-07-27 10:55:00,86.05,86.08,85.91,85.94,17930.0,79.4884,79.5161,79.3591,79.3868,17930.0
2023-07-27 11:00:00,85.94,85.94,85.74,85.84,18958.0,79.3868,79.3868,79.2021,79.2944,18958.0
2023-07-27 11:05:00,85.84,85.88,85.75,85.76,12549.0,79.2944,79.3314,79.2113,79.2205,12549.0
2023-07-27 11:10:00,85.78,85.78,85.52,85.54,44124.0,79.239,79.239,78.9988,79.0173,44124.0
2023-07-27 11:15:00,85.53,85.79,85.49,85.76,34965.0,79.0081,79.2482,78.9711,79.2205,34965.0
2023-07-27 11:20:00,85.74,85.74,85.53,85.66,21932.0,79.2021,79.2021,79.0081,79.1282,21932.0
2023-07-27 11:25:00,85.65,85.67,85.49,85.61,26037.0,79.1189,79.1374,78.9711,79.082,26037.0
2023-07-27 11:30:00,85.64,85.77,85.56,85.74,35779.0,79.1097,79.2298,79.0358,79.2021,35779.0
2023-07-27 11:35:00,85.73,85.87,85.68,85.83,18509.0,79.1928,79.3221,79.1466,79.2852,18509.0
2023-07-27 11:40:00,85.83,85.91,85.71,85.78,14104.0,79.2852,79.3591,79.1743,79.239,14104.0
2023-07-27 11:45:00,85.77,85.77,85.64,85.73,22276.0,79.2298,79.2298,79.1097,79.1928,22276.0
2023-07-27 11:50:00,85.74,85.82,85.67,85.72,16997.0,79.2021,79.276,79.1374,79.1836,16997.0
2023-07-27 11:55:00,85.73,85.82,85.7,85.74,70132.0,79.1928,79.276,79.1651,79.2021,70132.0
2023-07-27 12:00:00,85.73,85.74,85.54,85.55,16125.0,79.1928,79.2021,79.0173,79.0265,16125.0
2023-07-27 12:05:00,85.55,85.75,85.46,85.65,16570.0,79.0265,79.2113,78.9434,79.1189,16570.0
2023-07-27 12:10:00,85.64,85.65,85.58,85.61,22154.0,79.1097,79.1189,79.0543,79.082,22154.0
2023-07-27 12:15:00,85.63,85.63,85.47,85.58,116214.0,79.1004,79.1004,78.9526,79.0543,116214.0
2023-07-27 12:20:00,85.63,85.67,85.53,85.59,71846.0,79.1004,79.1374,79.0081,79.0635,71846.0
2023-07-27 12:25:00,85.57,85.57,85.31,85.35,13432.0,79.045,79.045,78.8048,78.8418,13432.0
2023-07-27 12:30:00,85.37,85.57,85.3,85.52,30275.0,78.8603,79.045,78.7956,78.9988,30275.0
2023-07-27 12:35:00,85.53,85.56,85.41,85.48,43933.0,79.0081,79.0358,78.8972,78.9619,43933.0
2023-07-27 12:40:00,85.48,85.54,85.47,85.48,10483.0,78.9619,79.0173,78.9526,78.9619,10483.0
2023-07-27 12:45:00,85.47,85.59,85.47,85.57,18344.0,78.9526,79.0635,78.9526,79.045,18344.0
2023-07-27 12:50:00,85.58,85.6,85.45,85.48,17189.0,79.0543,79.0727,78.9342,78.9619,17189.0
2023-07-27 12:55:00,85.48,85.5,85.38,85.5,39031.0,78.9619,78.9804,78.8695,78.9804,39031.0
2023-07-27 13:00:00,85.52,85.58,85.49,85.56,12641.0,78.9988,79.0543,78.9711,79.0358,12641.0
2023-07-27 13:05:00,85.54,85.56,85.32,85.4,67895.0,79.0173,79.0358,78.8141,78.888,67895.0
2023-07-27 13:10:00,85.41,85.48,85.21,85.23,26093.0,78.8972,78.9619,78.7125,78.7309,26093.0
2023-07-27 13:15:00,85.21,85.21,84.89,85.03,35669.0,78.7125,78.7125,78.4169,78.5462,35669.0
2023-07-27 13:20:00,85.0,85.09,84.96,85.08,11592.0,78.5185,78.6016,78.4815,78.5924,11592.0
2023-07-27 13:25:00,85.07,85.16,84.99,85.08,74195.0,78.5831,78.6663,78.5092,78.5924,74195.0
2023-07-27 13:30:00,85.08,85.18,85.05,85.08,19477.0,78.5924,78.6848,78.5647,78.5924,19477.0
2023-07-27 13:35:00,85.09,85.17,85.03,85.12,16381.0,78.6016,78.6755,78.5462,78.6293,16381.0
2023-07-27 13:40:00,85.09,85.15,84.99,85.01,18362.0,78.6016,78.657,78.5092,78.5277,18362.0
2023-07-27 13:45:00,85.01,85.01,84.79,84.79,27593.0,78.5277,78.5277,78.3245,78.3245,27593.0
2023-07-27 13:50:00,84.8,85.07,84.72,85.04,48135.0,78.3337,78.5831,78.2598,78.5554,48135.0
2023-07-27 13:55:00,85.02,85.08,84.99,85.07,22540.0,78.537,78.5924,78.5092,78.5831,22540.0
2023-07-27 14:00:00,85.08,85.15,84.96,84.96,20746.0,78.5924,78.657,78.4815,78.4815,20746.0
2023-07-27 14:05:00,84.95,84.95,84.82,84.82,14531.0,78.4723,78.4723,78.3522,78.3522,14531.0
2023-07-27 14:10:00,84.81,84.86,84.75,84.86,12674.0,78.343,78.3892,78.2875,78.3892,12674.0
2023-07-27 14:15:00,84.86,84.9,84.67,84.67,19325.0,78.3892,78.4261,78.2136,78.2136,19325.0
2023-07-27 14:20:00,84.69,84.85,84.69,84.72,15258.0,78.2321,78.3799,78.2321,78.2598,15258.0
2023-07-27 14:25:00,84.71,84.71,84.53,84.63,22353.0,78.2506,78.2506,78.0843,78.1767,22353.0
2023-07-27 14:30:00,84.62,84.65,84.45,84.46,23260.0,78.1675,78.1952,78.0104,78.0197,23260.0
2023-07-27 14:35:00,84.46,84.5,84.42,84.49,18202.0,78.0197,78.0566,77.9827,78.0474,18202.0
2023-07-27 14:40:00,84.49,84.53,84.42,84.51,16986.0,78.0474,78.0843,77.9827,78.0658,16986.0
2023-07-27 14:45:00,84.52,84.62,84.52,84.6,17367.0,78.0751,78.1675,78.0751,78.149,17367.0
2023-07-27 14:50:00,84.59,84.66,84.55,84.62,24300.0,78.1397,78.2044,78.1028,78.1675,24300.0
2023-07-27 14:55:00,84.61,84.65,84.52,84.53,22080.0,78.1582,78.1952,78.0751,78.0843,22080.0
2023-07-27 15:00:00,84.51,84.55,84.31,84.31,51955.0,78.0658,78.1028,77.8811,77.8811,51955.0
2023-07-27 15:05:00,84.31,84.53,84.27,84.5,28116.0,77.8811,78.0843,77.8442,78.0566,28116.0
2023-07-27 15:10:00,84.49,84.81,84.47,84.81,45114.0,78.0474,78.343,78.0289,78.343,45114.0
2023-07-27 15:15:00,84.81,84.95,84.77,84.92,49596.0,78.343,78.4723,78.306,78.4446,49596.0
2023-07-27 15:20:00,84.91,84.95,84.82,84.95,38277.0,78.4353,78.4723,78.3522,78.4723,38277.0
2023-07-27 15:25:00,84.96,85.02,84.94,84.99,27192.0,78.4815,78.537,78.4631,78.5092,27192.0
2023-07-27 15:30:00,84.99,85.06,84.9,84.97,46194.0,78.5092,78.5739,78.4261,78.4908,46194.0
2023-07-27 15:35:00,84.98,85.08,84.92,85.07,54656.0,78.5,78.5924,78.4446,78.5831,54656.0
2023-07-27 15:40:00,85.08,85.16,85.04,85.04,50385.0,78.5924,78.6663,78.5554,78.5554,50385.0
2023-07-27 15:45:00,85.06,85.17,85.05,85.17,81981.0,78.5739,78.6755,78.5647,78.6755,81981.0
2023-07-27 15:50:00,85.15,85.31,85.06,85.23,151444.0,78.657,78.8048,78.5739,78.7309,151444.0
2023-07-27 15:55:00,85.24,85.33,85.22,85.27,243088.0,78.7402,78.8233,78.7217,78.7679,243088.0
2023-07-28 09:30:00,85.57,86.08,85.45,85.68,58359.0,79.045,79.5161,78.9342,79.1466,58359.0
2023-07-28 09:35:00,85.64,86.03,85.63,86.0,23057.0,79.1097,79.4699,79.1004,79.4422,23057.0
2023-07-28 09:40:00,85.99,86.16,85.94,85.97,21898.0,79.433,79.59,79.3868,79.4145,21898.0
2023-07-28 09:45:00,85.95,86.15,85.82,86.14,16273.0,79.396,79.5808,79.276,79.5716,16273.0
2023-07-28 09:50:00,86.18,86.3,86.14,86.3,20589.0,79.6085,79.7194,79.5716,79.7194,20589.0
2023-07-28 09:55:00,86.31,86.52,86.31,86.4,21812.0,79.7286,79.9226,79.7286,79.8117,21812.0
2023-07-28 10:00:00,86.4,86.49,86.32,86.36,16475.0,79.8117,79.8949,79.7378,79.7748,16475.0
2023-07-28 10:05:00,86.36,86.45,86.26,86.3,12765.0,79.7748,79.8579,79.6824,79.7194,12765.0
2023-07-28 10:10:00,86.29,86.54,86.17,86.47,29024.0,79.7101,79.9411,79.5993,79.8764,29024.0
2023-07-28 10:15:00,86.47,86.56,86.39,86.47,21397.0,79.8764,79.9595,79.8025,79.8764,21397.0
2023-07-28 10:20:00,86.49,86.72,86.49,86.62,31872.0,79.8949,80.1073,79.8949,80.015,31872.0
2023-07-28 10:25:00,86.63,86.68,86.43,86.49,15560.0,80.0242,80.0704,79.8394,79.8949,15560.0
2023-07-28 10:30:00,86.48,86.48,86.23,86.33,26582.0,79.8856,79.8856,79.6547,79.7471,26582.0
2023-07-28 10:35:00,86.35,86.46,86.27,86.42,13005.0,79.7655,79.8672,79.6916,79.8302,13005.0
2023-07-28 10:40:00,86.45,86.45,86.23,86.28,15421.0,79.8579,79.8579,79.6547,79.7009,15421.0
2023-07-28 10:45:00,86.28,86.28,86.15,86.17,25978.0,79.7009,79.7009,79.5808,79.5993,25978.0
2023-07-28 10:50:00,86.16,86.19,86.09,86.14,49033.0,79.59,79.6177,79.5254,79.5716,49033.0
2023-07-28 10:55:00,86.15,86.34,86.15,86.22,12743.0,79.5808,79.7563,79.5808,79.6455,12743.0
2023-07-28 11:00:00,86.2,86.2,86.01,86.11,34023.0,79.627,79.627,79.4515,79.5438,34023.0
2023-07-28 11:05:00,86.11,86.12,85.98,86.04,14066.0,79.5438,79.5531,79.4238,79.4792,14066.0
2023-07-28 11:10:00,86.01,86.15,86.0,86.13,14634.0,79.4515,79.5808,79.4422,79.5623,14634.0
2023-07-28 11:15:00,86.14,86.18,85.97,85.98,15128.0,79.5716,79.6085,79.4145,79.4238,15128.0
2023-07-28 11:20:00,85.97,86.09,85.93,85.99,14675.0,79.4145,79.5254,79.3776,79.433,14675.0
2023-07-28 11:25:00,85.99,86.07,85.99,86.05,11447.0,79.433,79.5069,79.433,79.4884,11447.0
2023-07-28 11:30:00,86.05,86.09,85.88,85.92,26814.0,79.4884,79.5254,79.3314,79.3683,26814.0
2023-07-28 11:35:00,85.94,86.0,85.86,85.88,25677.0,79.3868,79.4422,79.3129,79.3314,25677.0
2023-07-28 11:40:00,85.87,85.97,85.84,85.97,10009.0,79.3221,79.4145,79.2944,79.4145,10009.0
2023-07-28 11:45:00,85.98,85.99,85.77,85.78,13153.0,79.4238,79.433,79.2298,79.239,13153.0
2023-07-28 11:50:00,85.78,85.81,85.56,85.57,15609.0,79.239,79.2667,79.0358,79.045,15609.0
2023-07-28 11:55:00,85.55,85.66,85.49,85.57,20532.0,79.0265,79.1282,78.9711,79.045,20532.0
2023-07-28 12:00:00,85.57,85.57,85.43,85.52,25161.0,79.045,79.045,78.9157,78.9988,25161.0
2023-07-28 12:05:00,85.51,85.54,85.38,85.52,20838.0,78.9896,79.0173,78.8695,78.9988,20838.0
2023-07-28 12:10:00,85.53,85.67,85.52,85.66,22168.0,79.0081,79.1374,78.9988,79.1282,22168.0
2023-07-28 12:15:00,85.64,85.65,85.41,85.41,16801.0,79.1097,79.1189,78.8972,78.8972,16801.0
2023-07-28 12:20:00,85.37,85.39,85.32,85.37,11890.0,78.8603,78.8787,78.8141,78.8603,11890.0
2023-07-28 12:25:00,85.35,85.49,85.32,85.43,12104.0,78.8418,78.9711,78.8141,78.9157,12104.0
2023-07-28 12:30:00,85.44,85.66,85.41,85.66,129523.0,78.9249,79.1282,78.8972,79.1282,129523.0
2023-07-28 12:35:00,85.67,85.75,85.61,85.65,75101.0,79.1374,79.2113,79.082,79.1189,75101.0
2023-07-28 12:40:00,85.64,85.65,85.55,85.61,7219.0,79.1097,79.1189,79.0265,79.082,7219.0
2023-07-28 12:45:00,85.61,85.62,85.51,85.62,11007.0,79.082,79.0912,78.9896,79.0912,11007.0
2023-07-28 12:50:00,85.62,85.72,85.62,85.67,14152.0,79.0912,79.1836,79.0912,79.1374,14152.0
2023-07-28 12:55:00,85.67,85.7,85.64,85.7,13964.0,79.1374,79.1651,79.1097,79.1651,13964.0
2023-07-28 13:00:00,85.68,85.72,85.62,85.71,14789.0,79.1466,79.1836,79.0912,79.1743,14789.0
2023-07-28 13:05:00,85.7,85.72,85.65,85.66,10005.0,79.1651,79.1836,79.1189,79.1282,10005.0
2023-07-28 13:10:00,85.64,85.68,85.51,85.52,23179.0,79.1097,79.1466,78.9896,78.9988,23179.0
2023-07-28 13:15:00,85.53,85.61,85.53,85.56,14151.0,79.0081,79.082,79.0081,79.0358,14151.0
2023-07-28 13:20:00,85.57,85.6,85.56,85.56,22581.0,79.045,79.0727,79.0358,79.0358,22581.0
2023-07-28 13:25:00,85.56,85.57,85.25,85.28,24326.0,79.0358,79.045,78.7494,78.7771,24326.0
2023-07-28 13:30:00,85.28,85.34,85.21,85.22,15357.0,78.7771,78.8326,78.7125,78.7217,15357.0
2023-07-28 13:35:00,85.23,85.25,85.13,85.21,26240.0,78.7309,78.7494,78.6386,78.7125,26240.0
2023-07-28 13:40:00,85.2,85.28,85.15,85.16,13280.0,78.7032,78.7771,78.657,78.6663,13280.0
2023-07-28 13:45:00,85.17,85.2,85.03,85.05,14873.0,78.6755,78.7032,78.5462,78.5647,14873.0
2023-07-28 13:50:00,85.07,85.17,85.07,85.12,11312.0,78.5831,78.6755,78.5831,78.6293,11312.0
2023-07-28 13:55:00,85.13,85.26,85.12,85.25,33561.0,78.6386,78.7587,78.6293,78.7494,33561.0
2023-07-28 14:00:00,85.25,85.35,85.22,85.23,13665.0,78.7494,78.8418,78.7217,78.7309,13665.0
2023-07-28 14:05:00,85.24,85.34,85.23,85.34,10454.0,78.7402,78.8326,78.7309,78.8326,10454.0
2023-07-28 14:10:00,85.34,85.47,85.34,85.44,12243.0,78.8326,78.9526,78.8326,78.9249,12243.0
2023-07-28 14:15:00,85.44,85.57,85.42,85.56,11599.0,78.9249,79.045,78.9065,79.0358,11599.0
2023-07-28 14:20:00,85.59,85.6,85.49,85.54,15301.0,79.0635,79.0727,78.9711,79.0173,15301.0
2023-07-28 14:25:00,85.54,85.7,85.51,85.69,16617.0,79.0173,79.1651,78.9896,79.1559,16617.0
2023-07-28 14:30:00,85.68,85.73,85.66,85.69,13782.0,79.1466,79.1928,79.1282,79.1559,13782.0
2023-07-28 14:35:00,85.68,85.72,85.6,85.72,17322.0,79.1466,79.1836,79.0727,79.1836,17322.0
2023-07-28 14:40:00,85.73,85.75,85.57,85.6,12721.0,79.1928,79.2113,79.045,79.0727,12721.0
2023-07-28 14:45:00,85.6,85.66,85.54,85.62,11828.0,79.0727,79.1282,79.0173,79.0912,11828.0
2023-07-28 14:50:00,85.62,85.63,85.55,85.57,11665.0,79.0912,79.1004,79.0265,79.045,11665.0
2023-07-28 14:55:00,85.55,85.61,85.55,85.59,10773.0,79.0265,79.082,79.0265,79.0635,10773.0
2023-07-28 15:00:00,85.59,85.61,85.51,85.53,12030.0,79.0635,79.082,78.9896,79.0081,12030.0
2023-07-28 15:05:00,85.52,85.53,85.49,85.52,22000.0,78.9988,79.0081,78.9711,78.9988,22000.0
2023-07-28 15:10:00,85.51,85.58,85.51,85.55,18572.0,78.9896,79.0543,78.9896,79.0265,18572.0
2023-07-28 15:15:00,85.55,85.59,85.5,85.53,24736.0,79.0265,79.0635,78.9804,79.0081,24736.0
2023-07-28 15:20:00,85.53,85.56,85.49,85.5,19033.0,79.0081,79.0358,78.9711,78.9804,19033.0
2023-07-28 15:25:00,85.5,85.59,85.5,85.53,21641.0,78.9804,79.0635,78.9804,79.0081,21641.0
2023-07-28 15:30:00,85.56,85.59,85.49,85.55,31244.0,79.0358,79.0635,78.9711,79.0265,31244.0
2023-07-28 15:35:00,85.55,85.6,85.49,85.49,37936.0,79.0265,79.0727,78.9711,78.9711,37936.0
2023-07-28 15:40:00,85.49,85.49,85.37,85.42,34141.0,78.9711,78.9711,78.8603,78.9065,34141.0
2023-07-28 15:45:00,85.43,85.46,85.32,85.36,38077.0,78.9157,78.9434,78.8141,78.851,38077.0
2023-07-28 15:50:00,85.35,85.61,85.32,85.54,75160.0,78.8418,79.082,78.8141,79.0173,75160.0
2023-07-28 15:55:00,85.55,85.62,85.39,85.42,163426.0,79.0265,79.0912,78.8787,78.9065,163426.0
2023-07-31 09:30:00,85.48,85.62,85.29,85.56,61643.0,78.9619,79.0912,78.7864,79.0358,61643.0
2023-07-31 09:35:00,85.56,85.68,85.45,85.63,22071.0,79.0358,79.1466,78.9342,79.1004,22071.0
2023-07-31 09:40:00,85.63,85.74,85.45,85.45,27814.0,79.1004,79.2021,78.9342,78.9342,27814.0
2023-07-31 09:45:00,85.47,85.56,85.27,85.42,16907.0,78.9526,79.0358,78.7679,78.9065,16907.0
2023-07-31 09:50:00,85.45,85.66,85.36,85.41,31415.0,78.9342,79.1282,78.851,78.8972,31415.0
2023-07-31 09:55:00,85.45,85.52,85.32,85.36,21437.0,78.9342,78.9988,78.8141,78.851,21437.0
2023-07-31 10:00:00,85.37,85.44,85.31,85.34,30279.0,78.8603,78.9249,78.8048,78.8326,30279.0
2023-07-31 10:05:00,85.34,85.37,85.19,85.2,13756.0,78.8326,78.8603,78.694,78.7032,13756.0
2023-07-31 10:10:00,85.19,85.21,85.08,85.11,16315.0,78.694,78.7125,78.5924,78.6201,16315.0
2023-07-31 10:15:00,85.08,85.23,85.08,85.2,28837.0,78.5924,78.7309,78.5924,78.7032,28837.0
2023-07-31 10:20:00,85.19,85.2,85.13,85.16,15393.0,78.694,78.7032,78.6386,78.6663,15393.0
2023-07-31 10:25:00,85.16,85.31,85.09,85.23,15799.0,78.6663,78.8048,78.6016,78.7309,15799.0
2023-07-31 10:30:00,85.23,85.34,85.19,85.25,21704.0,78.7309,78.8326,78.694,78.7494,21704.0
2023-07-31 10:35:00,85.24,85.24,85.03,85.11,12221.0,78.7402,78.7402,78.5462,78.6201,12221.0
2023-07-31 10:40:00,85.09,85.1,84.9,84.95,21283.0,78.6016,78.6109,78.4261,78.4723,21283.0
2023-07-31 10:45:00,84.94,84.95,84.84,84.91,23473.0,78.4631,78.4723,78.3707,78.4353,23473.0
2023-07-31 10:50:00,84.92,85.12,84.92,85.01,16164.0,78.4446,78.6293,78.4446,78.5277,16164.0
2023-07-31 10:55:00,85.04,85.05,84.92,85.0,24831.0,78.5554,78.5647,78.4446,78.5185,24831.0
2023-07-31 11:00:00,85.0,85.04,84.61,84.62,18281.0,78.5185,78.5554,78.1582,78.1675,18281.0
2023-07-31 11:05:00,84.64,84.82,84.58,84.72,27445.0,78.1859,78.3522,78.1305,78.2598,27445.0
2023-07-31 11:10:00,84.72,84.79,84.56,84.57,17815.0,78.2598,78.3245,78.112,78.1213,17815.0
2023-07-31 11:15:00,84.56,84.73,84.55,84.73,13858.0,78.112,78.2691,78.1028,78.2691,13858.0
2023-07-31 11:20:00,84.74,84.74,84.6,84.62,13120.0,78.2783,78.2783,78.149,78.1675,13120.0
2023-07-31 11:25:00,84.63,84.71,84.63,84.68,13066.0,78.1767,78.2506,78.1767,78.2229,13066.0
2023-07-31 11:30:00,84.69,84.69,84.56,84.63,12377.0,78.2321,78.2321,78.112,78.1767,12377.0
2023-07-31 11:35:00,84.62,84.67,84.52,84.58,8520.0,78.1675,78.2136,78.0751,78.1305,8520.0
2023-07-31 11:40:00,84.56,84.57,84.45,84.54,18836.0,78.112,78.1213,78.0104,78.0936,18836.0
2023-07-31 11:45:00,84.55,84.6,84.51,84.58,7955.0,78.1028,78.149,78.0658,78.1305,7955.0
2023-07-31 11:50:00,84.58,84.63,84.53,84.6,18636.0,78.1305,78.1767,78.0843,78.149,18636.0
2023-07-31 11:55:00,84.6,84.62,84.51,84.56,13645.0,78.149,78.1675,78.0658,78.112,13645.0
2023-07-31 12:00:00,84.57,84.62,84.52,84.59,15557.0,78.1213,78.1675,78.0751,78.1397,15557.0
2023-07-31 12:05:00,84.58,84.58,84.51,84.55,16846.0,78.1305,78.1305,78.0658,78.1028,16846.0
2023-07-31 12:10:00,84.56,84.77,84.55,84.75,25939.0,78.112,78.306,78.1028,78.2875,25939.0
2023-07-31 12:15:00,84.72,84.76,84.58,84.59,10028.0,78.2598,78.2968,78.1305,78.1397,10028.0
2023-07-31 12:20:00,84.59,84.69,84.56,84.69,10455.0,78.1397,78.2321,78.112,78.2321,10455.0
2023-07-31 12:25:00,84.7,84.74,84.63,84.65,6541.0,78.2414,78.2783,78.1767,78.1952,6541.0
2023-07-31 12:30:00,84.64,84.68,84.59,84.68,8885.0,78.1859,78.2229,78.1397,78.2229,8885.0
2023-07-31 12:35:00,84.68,84.69,84.59,84.64,7110.0,78.2229,78.2321,78.1397,78.1859,7110.0
2023-07-31 12:40:00,84.66,84.74,84.61,84.71,10523.0,78.2044,78.2783,78.1582,78.2506,10523.0
2023-07-31 12:45:00,84.71,84.71,84.61,84.63,8472.0,78.2506,78.2506,78.1582,78.1767,8472.0
2023-07-31 12:50:00,84.63,84.75,84.63,84.72,9199.0,78.1767,78.2875,78.1767,78.2598,9199.0
2023-07-31 12:55:00,84.71,84.71,84.61,84.66,6575.0,78.2506,78.2506,78.1582,78.2044,6575.0
2023-07-31 13:00:00,84.66,84.66,84.54,84.63,14122.0,78.2044,78.2044,78.0936,78.1767,14122.0
2023-07-31 13:05:00,84.64,84.71,84.59,84.66,11772.0,78.1859,78.2506,78.1397,78.2044,11772.0
2023-07-31 13:10:00,84.66,84.73,84.66,84.68,14751.0,78.2044,78.2691,78.2044,78.2229,14751.0
2023-07-31 13:15:00,84.67,84.67,84.53,84.62,15661.0,78.2136,78.2136,78.0843,78.1675,15661.0
2023-07-31 13:20:00,84.61,84.61,84.53,84.56,8014.0,78.1582,78.1582,78.0843,78.112,8014.0
2023-07-31 13:25:00,84.55,84.6,84.53,84.58,10365.0,78.1028,78.149,78.0843,78.1305,10365.0
2023-07-31 13:30:00,84.58,84.69,84.58,84.59,13363.0,78.1305,78.2321,78.1305,78.1397,13363.0
2023-07-31 13:35:00,84.59,84.62,84.55,84.57,13341.0,78.1397,78.1675,78.1028,78.1213,13341.0
2023-07-31 13:40:00,84.58,84.62,84.57,84.57,15471.0,78.1305,78.1675,78.1213,78.1213,15471.0
2023-07-31 13:45:00,84.58,84.65,84.58,84.62,12067.0,78.1305,78.1952,78.1305,78.1675,12067.0
2023-07-31 13:50:00,84.62,84.62,84.57,84.6,15378.0,78.1675,78.1675,78.1213,78.149,15378.0
2023-07-31 13:55:00,84.59,84.61,84.55,84.56,15063.0,78.1397,78.1582,78.1028,78.112,15063.0
2023-07-31 14:00:00,84.56,84.56,84.39,84.44,26692.0,78.112,78.112,77.955,78.0012,26692.0
2023-07-31 14:05:00,84.45,84.54,84.41,84.42,11396.0,78.0104,78.0936,77.9735,77.9827,11396.0
2023-07-31 14:10:00,84.41,84.57,84.39,84.56,15148.0,77.9735,78.1213,77.955,78.112,15148.0
2023-07-31 14:15:00,84.55,84.56,84.51,84.52,11458.0,78.1028,78.112,78.0658,78.0751,11458.0
2023-07-31 14:20:00,84.51,84.52,84.43,84.44,14803.0,78.0658,78.0751,77.9919,78.0012,14803.0
2023-07-31 14:25:00,84.44,84.49,84.43,84.43,13263.0,78.0012,78.0474,77.9919,77.9919,13263.0
2023-07-31 14:30:00,84.43,84.47,84.33,84.33,22572.0,77.9919,78.0289,77.8996,77.8996,22572.0
2023-07-31 14:35:00,84.35,84.41,84.31,84.34,26673.0,77.9181,77.9735,77.8811,77.9088,26673.0
2023-07-31 14:40:00,84.34,84.36,84.29,84.3,22300.0,77.9088,77.9273,77.8626,77.8719,22300.0
2023-07-31 14:45:00,84.3,84.32,84.25,84.27,32567.0,77.8719,77.8903,77.8257,77.8442,32567.0
2023-07-31 14:50:00,84.28,84.3,84.23,84.23,33037.0,77.8534,77.8719,77.8072,77.8072,33037.0
2023-07-31 14:55:00,84.22,84.23,84.07,84.16,44894.0,77.798,77.8072,77.6594,77.7425,44894.0
2023-07-31 15:00:00,84.19,84.28,84.17,84.25,19679.0,77.7703,77.8534,77.7518,77.8257,19679.0
2023-07-31 15:05:00,84.26,84.28,84.16,84.2,19719.0,77.8349,77.8534,77.7425,77.7795,19719.0
2023-07-31 15:10:00,84.19,84.31,84.18,84.29,27487.0,77.7703,77.8811,77.761,77.8626,27487.0
2023-07-31 15:15:00,84.3,84.4,84.29,84.4,22612.0,77.8719,77.9642,77.8626,77.9642,22612.0
2023-07-31 15:20:00,84.41,84.42,84.28,84.29,26715.0,77.9735,77.9827,77.8534,77.8626,26715.0
2023-07-31 15:25:00,84.26,84.33,84.24,84.32,30209.0,77.8349,77.8996,77.8164,77.8903,30209.0
2023-07-31 15:30:00,84.34,84.44,84.29,84.3,38505.0,77.9088,78.0012,77.8626,77.8719,38505.0
2023-07-31 15:35:00,84.3,84.32,84.21,84.23,41448.0,77.8719,77.8903,77.7887,77.8072,41448.0
2023-07-31 15:40:00,84.22,84.4,84.21,84.38,67985.0,77.798,77.9642,77.7887,77.9458,67985.0
2023-07-31 15:45:00,84.42,84.44,84.32,84.36,63316.0,77.9827,78.0012,77.8903,77.9273,63316.0
2023-07-31 15:50:00,84.35,84.6,84.16,84.59,174714.0,77.9181,78.149,77.7425,78.1397,174714.0
2023-07-31 15:55:00,84.58,84.77,84.56,84.75,303933.0,78.1305,78.306,78.112,78.2875,303933.0
2023-08-01 09:30:00,84.78,84.92,84.3,84.31,75860.0,78.3153,78.4446,77.8719,77.8811,75860.0
2023-08-01 09:35:00,84.31,84.65,84.27,84.6,32058.0,77.8811,78.1952,77.8442,78.149,32058.0
2023-08-01 09:40:00,84.65,84.73,84.24,84.24,16498.0,78.1952,78.2691,77.8164,77.8164,16498.0
2023-08-01 09:45:00,84.23,84.52,84.15,84.37,18614.0,77.8072,78.0751,77.7333,77.9365,18614.0
2023-08-01 09:50:00,84.38,84.72,84.38,84.7,26964.0,77.9458,78.2598,77.9458,78.2414,26964.0
2023-08-01 09:55:00,84.71,84.83,84.64,84.8,20981.0,78.2506,78.3614,78.1859,78.3337,20981.0
2023-08-01 10:00:00,84.77,85.01,84.71,84.82,16306.0,78.306,78.5277,78.2506,78.3522,16306.0
2023-08-01 10:05:00,84.83,84.83,84.62,84.64,17723.0,78.3614,78.3614,78.1675,78.1859,17723.0
2023-08-01 10:10:00,84.64,84.69,84.52,84.6,20792.0,78.1859,78.2321,78.0751,78.149,20792.0
2023-08-01 10:15:00,84.59,84.67,84.51,84.59,25812.0,78.1397,78.2136,78.0658,78.1397,25812.0
2023-08-01 10:20:00,84.62,84.74,84.58,84.6,17903.0,78.1675,78.2783,78.1305,78.149,17903.0
2023-08-01 10:25:00,84.61,84.64,84.51,84.55,17673.0,78.1582,78.1859,78.0658,78.1028,17673.0
2023-08-01 10:30:00,84.53,84.56,84.37,84.41,18754.0,78.0843,78.112,77.9365,77.9735,18754.0
2023-08-01 10:35:00,84.42,84.44,84.26,84.28,25540.0,77.9827,78.0012,77.8349,77.8534,25540.0
2023-08-01 10:40:00,84.28,84.32,84.2,84.28,23659.0,77.8534,77.8903,77.7795,77.8534,23659.0
2023-08-01 10:45:00,84.29,84.39,84.25,84.26,17188.0,77.8626,77.955,77.8257,77.8349,17188.0
2023-08-01 10:50:00,84.27,84.38,84.2,84.37,16893.0,77.8442,77.9458,77.7795,77.9365,16893.0
2023-08-01 10:55:00,84.38,84.38,84.22,84.34,13215.0,77.9458,77.9458,77.798,77.9088,13215.0
2023-08-01 11:00:00,84.35,84.37,84.16,84.24,13648.0,77.9181,77.9365,77.7425,77.8164,13648.0
2023-08-01 11:05:00,84.25,84.32,84.23,84.25,8695.0,77.8257,77.8903,77.8072,77.8257,8695.0
2023-08-01 11:10:00,84.23,84.36,84.23,84.35,10957.0,77.8072,77.9273,77.8072,77.9181,10957.0
2023-08-01 11:15:00,84.36,84.38,84.23,84.28,15134.0,77.9273,77.9458,77.8072,77.8534,15134.0
2023-08-01 11:20:00,84.29,84.29,84.1,84.15,11144.0,77.8626,77.8626,77.6871,77.7333,11144.0
2023-08-01 11:25:00,84.15,84.15,84.02,84.09,10331.0,77.7333,77.7333,77.6132,77.6779,10331.0
2023-08-01 11:30:00,84.1,84.15,83.97,84.02,25090.0,77.6871,77.7333,77.567,77.6132,25090.0
2023-08-01 11:35:00,84.03,84.07,83.92,83.95,19855.0,77.6225,77.6594,77.5208,77.5486,19855.0
2023-08-01 11:40:00,83.95,84.11,83.88,84.11,18570.0,77.5486,77.6964,77.4839,77.6964,18570.0
2023-08-01 11:45:00,84.09,84.11,83.92,83.99,15736.0,77.6779,77.6964,77.5208,77.5855,15736.0
2023-08-01 11:50:00,83.98,83.98,83.82,83.9,18216.0,77.5763,77.5763,77.4285,77.5024,18216.0
2023-08-01 11:55:00,83.93,84.05,83.92,84.04,8033.0,77.5301,77.6409,77.5208,77.6317,8033.0
2023-08-01 12:00:00,84.07,84.17,84.06,84.07,15658.0,77.6594,77.7518,77.6502,77.6594,15658.0
2023-08-01 12:05:00,84.08,84.14,84.03,84.14,13435.0,77.6686,77.7241,77.6225,77.7241,13435.0
2023-08-01 12:10:00,84.15,84.24,84.13,84.23,14272.0,77.7333,77.8164,77.7148,77.8072,14272.0
2023-08-01 12:15:00,84.2,84.24,84.15,84.19,9390.0,77.7795,77.8164,77.7333,77.7703,9390.0
2023-08-01 12:20:00,84.2,84.21,84.06,84.13,8494.0,77.7795,77.7887,77.6502,77.7148,8494.0
2023-08-01 12:25:00,84.15,84.26,84.15,84.21,6139.0,77.7333,77.8349,77.7333,77.7887,6139.0
2023-08-01 12:30:00,84.21,84.23,84.17,84.22,8139.0,77.7887,77.8072,77.7518,77.798,8139.0
2023-08-01 12:35:00,84.18,84.21,84.12,84.19,7372.0,77.761,77.7887,77.7056,77.7703,7372.0
2023-08-01 12:40:00,84.18,84.27,84.18,84.25,10942.0,77.761,77.8442,77.761,77.8257,10942.0
2023-08-01 12:45:00,84.26,84.33,84.24,84.26,13368.0,77.8349,77.8996,77.8164,77.8349,13368.0
2023-08-01 12:50:00,84.26,84.3,84.2,84.25,12279.0,77.8349,77.8719,77.7795,77.8257,12279.0
2023-08-01 12:55:00,84.25,84.34,84.22,84.34,11523.0,77.8257,77.9088,77.798,77.9088,11523.0
2023-08-01 13:00:00,84.34,84.44,84.31,84.36,40091.0,77.9088,78.0012,77.8811,77.9273,40091.0
2023-08-01 13:05:00,84.37,84.37,84.24,84.27,10889.0,77.9365,77.9365,77.8164,77.8442,10889.0
2023-08-01 13:10:00,84.29,84.41,84.28,84.41,11310.0,77.8626,77.9735,77.8534,77.9735,11310.0
2023-08-01 13:15:00,84.43,84.47,84.38,84.41,10903.0,77.9919,78.0289,77.9458,77.9735,10903.0
2023-08-01 13:20:00,84.42,84.45,84.29,84.37,10353.0,77.9827,78.0104,77.8626,77.9365,10353.0
2023-08-01 13:25:00,84.36,84.4,84.31,84.37,20182.0,77.9273,77.9642,77.8811,77.9365,20182.0
2023-08-01 13:30:00,84.4,84.46,84.39,84.45,10173.0,77.9642,78.0197,77.955,78.0104,10173.0
2023-08-01 13:35:00,84.45,84.54,84.42,84.5,12251.0,78.0104,78.0936,77.9827,78.0566,12251.0
2023-08-01 13:40:00,84.5,84.59,84.5,84.53,15468.0,78.0566,78.1397,78.0566,78.0843,15468.0
2023-08-01 13:45:00,84.53,84.6,84.5,84.59,15032.0,78.0843,78.149,78.0566,78.1397,15032.0
2023-08-01 13:50:00,84.58,84.66,84.58,84.58,13681.0,78.1305,78.2044,78.1305,78.1305,13681.0
2023-08-01 13:55:00,84.59,84.59,84.45,84.52,12833.0,78.1397,78.1397,78.0104,78.0751,12833.0
2023-08-01 14:00:00,84.51,84.58,84.36,84.36,23721.0,78.0658,78.1305,77.9273,77.9273,23721.0
2023-08-01 14:05:00,84.38,84.48,84.36,84.47,11341.0,77.9458,78.0381,77.9273,78.0289,11341.0
2023-08-01 14:10:00,84.47,84.49,84.44,84.47,11156.0,78.0289,78.0474,78.0012,78.0289,11156.0
2023-08-01 14:15:00,84.49,84.6,84.49,84.56,9830.0,78.0474,78.149,78.0474,78.112,9830.0
2023-08-01 14:20:00,84.55,84.57,84.48,84.5,9275.0,78.1028,78.1213,78.0381,78.0566,9275.0
2023-08-01 14:25:00,84.51,84.55,84.45,84.48,13483.0,78.0658,78.1028,78.0104,78.0381,13483.0
2023-08-01 14:30:00,84.5,84.58,84.48,84.55,12478.0,78.0566,78.1305,78.0381,78.1028,12478.0
2023-08-01 14:35:00,84.56,84.6,84.55,84.56,8892.0,78.112,78.149,78.1028,78.112,8892.0
2023-08-01 14:40:00,84.55,84.63,84.51,84.53,15650.0,78.1028,78.1767,78.0658,78.0843,15650.0
2023-08-01 14:45:00,84.52,84.55,84.44,84.46,13037.0,78.0751,78.1028,78.0012,78.0197,13037.0
2023-08-01 14:50:00,84.44,84.45,84.34,84.35,15229.0,78.0012,78.0104,77.9088,77.9181,15229.0
2023-08-01 14:55:00,84.36,84.42,84.35,84.4,13025.0,77.9273,77.9827,77.9181,77.9642,13025.0
2023-08-01 15:00:00,84.4,84.41,84.32,84.35,48537.0,77.9642,77.9735,77.8903,77.9181,48537.0
2023-08-01 15:05:00,84.36,84.46,84.35,84.44,11578.0,77.9273,78.0197,77.9181,78.0012,11578.0
2023-08-01 15:10:00,84.45,84.45,84.36,84.37,21312.0,78.0104,78.0104,77.9273,77.9365,21312.0
2023-08-01 15:15:00,84.37,84.37,84.25,84.29,14385.0,77.9365,77.9365,77.8257,77.8626,14385.0
2023-08-01 15:20:00,84.29,84.31,84.15,84.17,85589.0,77.8626,77.8811,77.7333,77.7518,85589.0
2023-08-01 15:25:00,84.17,84.18,84.12,84.13,19782.0,77.7518,77.761,77.7056,77.7148,19782.0
2023-08-01 15:30:00,84.13,84.16,83.96,83.98,24425.0,77.7148,77.7425,77.5578,77.5763,24425.0
2023-08-01 15:35:00,83.95,84.0,83.9,83.92,23055.0,77.5486,77.5947,77.5024,77.5208,23055.0
2023-08-01 15:40:00,83.92,83.92,83.83,83.92,18242.0,77.5208,77.5208,77.4377,77.5208,18242.0
2023-08-01 15:45:00,83.91,84.08,83.87,84.07,26532.0,77.5116,77.6686,77.4747,77.6594,26532.0
2023-08-01 15:50:00,84.07,84.15,84.06,84.14,59961.0,77.6594,77.7333,77.6502,77.7241,59961.0
2023-08-01 15:55:00,84.13,84.14,84.02,84.03,127451.0,77.7148,77.7241,77.6132,77.6225,127451.0
2023-08-02 09:30:00,83.81,84.33,83.7,83.91,80670.0,77.4192,77.8996,77.3176,77.5116,80670.0
2023-08-02 09:35:00,83.89,84.17,83.89,84.03,33943.0,77.4931,77.7518,77.4931,77.6225,33943.0
2023-08-02 09:40:00,84.06,84.32,83.89,84.29,24126.0,77.6502,77.8903,77.4931,77.8626,24126.0
2023-08-02 09:45:00,84.3,84.39,84.24,84.31,17011.0,77.8719,77.955,77.8164,77.8811,17011.0
2023-08-02 09:50:00,84.3,84.34,84.16,84.29,85250.0,77.8719,77.9088,77.7425,77.8626,85250.0
2023-08-02 09:55:00,84.3,84.34,84.16,84.17,24539.0,77.8719,77.9088,77.7425,77.7518,24539.0
2023-08-02 10:00:00,84.19,84.26,84.06,84.08,50965.0,77.7703,77.8349,77.6502,77.6686,50965.0
2023-08-02 10:05:00,84.08,84.08,83.85,84.0,23717.0,77.6686,77.6686,77.4562,77.5947,23717.0
2023-08-02 10:10:00,83.99,84.11,83.89,84.04,21553.0,77.5855,77.6964,77.4931,77.6317,21553.0
2023-08-02 10:15:00,84.05,84.05,83.93,83.97,19012.0,77.6409,77.6409,77.5301,77.567,19012.0
2023-08-02 10:20:00,83.97,83.97,83.77,83.82,19617.0,77.567,77.567,77.3823,77.4285,19617.0
2023-08-02 10:25:00,83.81,83.84,83.74,83.84,15537.0,77.4192,77.4469,77.3546,77.4469,15537.0
2023-08-02 10:30:00,83.84,84.0,83.78,83.98,17039.0,77.4469,77.5947,77.3915,77.5763,17039.0
2023-08-02 10:35:00,83.97,84.04,83.83,83.91,27379.0,77.567,77.6317,77.4377,77.5116,27379.0
2023-08-02 10:40:00,83.9,84.1,83.84,84.05,12433.0,77.5024,77.6871,77.4469,77.6409,12433.0
2023-08-02 10:45:00,84.06,84.16,84.04,84.15,13834.0,77.6502,77.7425,77.6317,77.7333,13834.0
2023-08-02 10:50:00,84.16,84.16,83.96,84.0,11900.0,77.7425,77.7425,77.5578,77.5947,11900.0
2023-08-02 10:55:00,84.02,84.12,83.96,84.1,13815.0,77.6132,77.7056,77.5578,77.6871,13815.0
2023-08-02 11:00:00,84.09,84.26,84.06,84.14,12845.0,77.6779,77.8349,77.6502,77.7241,12845.0
2023-08-02 11:05:00,84.1,84.15,84.04,84.08,13639.0,77.6871,77.7333,77.6317,77.6686,13639.0
2023-08-02 11:10:00,84.09,84.17,84.06,84.06,12243.0,77.6779,77.7518,77.6502,77.6502,12243.0
2023-08-02 11:15:00,84.07,84.11,84.01,84.01,12308.0,77.6594,77.6964,77.604,77.604,12308.0
2023-08-02 11:20:00,84.0,84.09,83.97,84.05,51090.0,77.5947,77.6779,77.567,77.6409,51090.0
2023-08-02 11:25:00,84.04,84.33,84.04,84.33,14448.0,77.6317,77.8996,77.6317,77.8996,14448.0
2023-08-02 11:30:00,84.36,84.46,84.3,84.45,16573.0,77.9273,78.0197,77.8719,78.0104,16573.0
2023-08-02 11:35:00,84.47,84.58,84.41,84.48,20361.0,78.0289,78.1305,77.9735,78.0381,20361.0
2023-08-02 11:40:00,84.47,84.47,84.32,84.4,9372.0,78.0289,78.0289,77.8903,77.9642,9372.0
2023-08-02 11:45:00,84.4,84.45,84.28,84.42,15498.0,77.9642,78.0104,77.8534,77.9827,15498.0
2023-08-02 11:50:00,84.43,84.5,84.41,84.43,8272.0,77.9919,78.0566,77.9735,77.9919,8272.0
2023-08-02 11:55:00,84.44,84.49,84.36,84.41,9395.0,78.0012,78.0474,77.9273,77.9735,9395.0
2023-08-02 12:00:00,84.42,84.64,84.41,84.57,14409.0,77.9827,78.1859,77.9735,78.1213,14409.0
2023-08-02 12:05:00,84.58,84.72,84.58,84.72,19627.0,78.1305,78.2598,78.1305,78.2598,19627.0
2023-08-02 12:10:00,84.73,84.84,84.69,84.71,13922.0,78.2691,78.3707,78.2321,78.2506,13922.0
2023-08-02 12:15:00,84.7,84.75,84.65,84.72,15752.0,78.2414,78.2875,78.1952,78.2598,15752.0
2023-08-02 12:20:00,84.73,84.77,84.66,84.74,19025.0,78.2691,78.306,78.2044,78.2783,19025.0
2023-08-02 12:25:00,84.73,84.79,84.58,84.63,16589.0,78.2691,78.3245,78.1305,78.1767,16589.0
2023-08-02 12:30:00,84.63,84.67,84.6,84.62,9641.0,78.1767,78.2136,78.149,78.1675,9641.0
2023-08-02 12:35:00,84.61,84.73,84.6,84.71,12989.0,78.1582,78.2691,78.149,78.2506,12989.0
2023-08-02 12:40:00,84.72,84.73,84.66,84.69,9350.0,78.2598,78.2691,78.2044,78.2321,9350.0
2023-08-02 12:45:00,84.7,84.74,84.67,84.73,9700.0,78.2414,78.2783,78.2136,78.2691,9700.0
2023-08-02 12:50:00,84.73,84.75,84.69,84.74,10734.0,78.2691,78.2875,78.2321,78.2783,10734.0
2023-08-02 12:55:00,84.75,84.76,84.66,84.67,8652.0,78.2875,78.2968,78.2044,78.2136,8652.0
2023-08-02 13:00:00,84.67,84.67,84.58,84.61,6910.0,78.2136,78.2136,78.1305,78.1582,6910.0
2023-08-02 13:05:00,84.6,84.61,84.51,84.52,35806.0,78.149,78.1582,78.0658,78.0751,35806.0
2023-08-02 13:10:00,84.51,84.52,84.37,84.37,9920.0,78.0658,78.0751,77.9365,77.9365,9920.0
2023-08-02 13:15:00,84.38,84.43,84.32,84.38,9790.0,77.9458,77.9919,77.8903,77.9458,9790.0
2023-08-02 13:20:00,84.39,84.44,84.34,84.37,7612.0,77.955,78.0012,77.9088,77.9365,7612.0
2023-08-02 13:25:00,84.35,84.46,84.31,84.46,8633.0,77.9181,78.0197,77.8811,78.0197,8633.0
2023-08-02 13:30:00,84.46,84.48,84.32,84.35,12941.0,78.0197,78.0381,77.8903,77.9181,12941.0
2023-08-02 13:35:00,84.36,84.4,84.3,84.35,10570.0,77.9273,77.9642,77.8719,77.9181,10570.0
2023-08-02 13:40:00,84.36,84.36,84.27,84.27,6452.0,77.9273,77.9273,77.8442,77.8442,6452.0
2023-08-02 13:45:00,84.27,84.33,84.24,84.31,10586.0,77.8442,77.8996,77.8164,77.8811,10586.0
2023-08-02 13:50:00,84.31,84.31,84.21,84.21,16654.0,77.8811,77.8811,77.7887,77.7887,16654.0
2023-08-02 13:55:00,84.21,84.32,84.21,84.29,8399.0,77.7887,77.8903,77.7887,77.8626,8399.0
2023-08-02 14:00:00,84.29,84.29,84.21,84.27,14851.0,77.8626,77.8626,77.7887,77.8442,14851.0
2023-08-02 14:05:00,84.26,84.26,84.13,84.18,14557.0,77.8349,77.8349,77.7148,77.761,14557.0
2023-08-02 14:10:00,84.18,84.27,84.16,84.27,12026.0,77.761,77.8442,77.7425,77.8442,12026.0
2023-08-02 14:15:00,84.26,84.35,84.25,84.3,16952.0,77.8349,77.9181,77.8257,77.8719,16952.0
2023-08-02 14:20:00,84.29,84.38,84.29,84.33,11301.0,77.8626,77.9458,77.8626,77.8996,11301.0
2023-08-02 14:25:00,84.32,84.38,84.26,84.3,12029.0,77.8903,77.9458,77.8349,77.8719,12029.0
2023-08-02 14:30:00,84.3,84.32,84.24,84.24,7171.0,77.8719,77.8903,77.8164,77.8164,7171.0
2023-08-02 14:35:00,84.24,84.3,84.23,84.28,13528.0,77.8164,77.8719,77.8072,77.8534,13528.0
2023-08-02 14:40:00,84.26,84.32,84.25,84.27,12140.0,77.8349,77.8903,77.8257,77.8442,12140.0
2023-08-02 14:45:00,84.26,84.31,84.24,84.3,9041.0,77.8349,77.8811,77.8164,77.8719,9041.0
2023-08-02 14:50:00,84.3,84.35,84.29,84.3,12806.0,77.8719,77.9181,77.8626,77.8719,12806.0
2023-08-02 14:55:00,84.31,84.32,84.27,84.31,18128.0,77.8811,77.8903,77.8442,77.8811,18128.0
2023-08-02 15:00:00,84.3,84.42,84.3,84.37,13554.0,77.8719,77.9827,77.8719,77.9365,13554.0
2023-08-02 15:05:00,84.37,84.38,84.3,84.38,14570.0,77.9365,77.9458,77.8719,77.9458,14570.0
2023-08-02 15:10:00,84.42,84.44,84.35,84.4,20432.0,77.9827,78.0012,77.9181,77.9642,20432.0
2023-08-02 15:15:00,84.39,84.52,84.39,84.52,29613.0,77.955,78.0751,77.955,78.0751,29613.0
2023-08-02 15:20:00,84.52,84.56,84.48,84.53,37928.0,78.0751,78.112,78.0381,78.0843,37928.0
2023-08-02 15:25:00,84.54,84.57,84.48,84.57,25409.0,78.0936,78.1213,78.0381,78.1213,25409.0
2023-08-02 15:30:00,84.56,84.69,84.55,84.63,30651.0,78.112,78.2321,78.1028,78.1767,30651.0
2023-08-02 15:35:00,84.64,84.65,84.52,84.56,28117.0,78.1859,78.1952,78.0751,78.112,28117.0
2023-08-02 15:40:00,84.57,84.63,84.51,84.59,30401.0,78.1213,78.1767,78.0658,78.1397,30401.0
2023-08-02 15:45:00,84.59,84.62,84.47,84.48,36717.0,78.1397,78.1675,78.0289,78.0381,36717.0
2023-08-02 15:50:00,84.48,84.6,84.44,84.54,61122.0,78.0381,78.149,78.0012,78.0936,61122.0
2023-08-02 15:55:00,84.54,84.58,84.49,84.5,178193.0,78.0936,78.1305,78.0474,78.0566,178193.0
2023-08-03 09:30:00,84.36,84.43,84.0,84.0,55075.0,77.9273,77.9919,77.5947,77.5947,55075.0
2023-08-03 09:35:00,83.97,84.01,83.11,83.19,42671.0,77.567,77.604,76.7726,76.8465,42671.0
2023-08-03 09:40:00,83.15,83.25,82.87,83.14,37127.0,76.8096,76.9019,76.5509,76.8003,37127.0
2023-08-03 09:45:00,83.17,83.17,82.78,82.82,30053.0,76.828,76.828,76.4678,76.5047,30053.0
2023-08-03 09:50:00,82.78,82.97,82.69,82.88,17715.0,76.4678,76.6433,76.3846,76.5601,17715.0
2023-08-03 09:55:00,82.88,83.04,82.88,83.0,14183.0,76.5601,76.7079,76.5601,76.671,14183.0
2023-08-03 10:00:00,83.02,83.05,82.82,82.89,25907.0,76.6895,76.7172,76.5047,76.5694,25907.0
2023-08-03 10:05:00,82.91,82.96,82.77,82.9,23442.0,76.5879,76.634,76.4585,76.5786,23442.0
2023-08-03 10:10:00,82.92,82.98,82.83,82.94,23173.0,76.5971,76.6525,76.514,76.6156,23173.0
2023-08-03 10:15:00,82.92,83.0,82.77,82.81,44209.0,76.5971,76.671,76.4585,76.4955,44209.0
2023-08-03 10:20:00,82.83,82.88,82.73,82.8,17656.0,76.514,76.5601,76.4216,76.4862,17656.0
2023-08-03 10:25:00,82.8,82.95,82.8,82.88,14652.0,76.4862,76.6248,76.4862,76.5601,14652.0
2023-08-03 10:30:00,82.85,82.85,82.73,82.8,11510.0,76.5324,76.5324,76.4216,76.4862,11510.0
2023-08-03 10:35:00,82.82,82.89,82.75,82.79,12615.0,76.5047,76.5694,76.4401,76.477,12615.0
2023-08-03 10:40:00,82.78,82.83,82.61,82.78,25362.0,76.4678,76.514,76.3107,76.4678,25362.0
2023-08-03 10:45:00,82.77,82.95,82.76,82.9,19912.0,76.4585,76.6248,76.4493,76.5786,19912.0
2023-08-03 10:50:00,82.9,82.99,82.8,82.83,30216.0,76.5786,76.6618,76.4862,76.514,30216.0
2023-08-03 10:55:00,82.82,82.83,82.65,82.67,16578.0,76.5047,76.514,76.3477,76.3662,16578.0
2023-08-03 11:00:00,82.69,82.86,82.6,82.85,12920.0,76.3846,76.5417,76.3015,76.5324,12920.0
2023-08-03 11:05:00,82.86,82.89,82.68,82.71,15144.0,76.5417,76.5694,76.3754,76.4031,15144.0
2023-08-03 11:10:00,82.73,82.77,82.51,82.59,15150.0,76.4216,76.4585,76.2184,76.2923,15150.0
2023-08-03 11:15:00,82.6,82.65,82.41,82.46,35700.0,76.3015,76.3477,76.126,76.1722,35700.0
2023-08-03 11:20:00,82.47,82.48,82.33,82.36,11702.0,76.1814,76.1906,76.0521,76.0798,11702.0
2023-08-03 11:25:00,82.36,82.37,82.21,82.24,16519.0,76.0798,76.089,75.9412,75.9689,16519.0
2023-08-03 11:30:00,82.23,82.26,82.15,82.21,24971.0,75.9597,75.9874,75.8858,75.9412,24971.0
2023-08-03 11:35:00,82.22,82.28,82.08,82.09,20204.0,75.9505,76.0059,75.8211,75.8304,20204.0
2023-08-03 11:40:00,82.09,82.21,82.02,82.05,18643.0,75.8304,75.9412,75.7657,75.7934,18643.0
2023-08-03 11:45:00,82.04,82.19,82.04,82.08,20550.0,75.7842,75.9228,75.7842,75.8211,20550.0
2023-08-03 11:50:00,82.07,82.15,82.03,82.11,18257.0,75.8119,75.8858,75.775,75.8489,18257.0
2023-08-03 11:55:00,82.13,82.24,82.11,82.17,16404.0,75.8673,75.9689,75.8489,75.9043,16404.0
2023-08-03 12:00:00,82.17,82.22,82.07,82.13,19901.0,75.9043,75.9505,75.8119,75.8673,19901.0
2023-08-03 12:05:00,82.15,82.18,82.07,82.12,13730.0,75.8858,75.9135,75.8119,75.8581,13730.0
2023-08-03 12:10:00,82.12,82.2,82.12,82.15,11015.0,75.8581,75.932,75.8581,75.8858,11015.0
2023-08-03 12:15:00,82.15,82.36,82.14,82.35,13701.0,75.8858,76.0798,75.8766,76.0706,13701.0
2023-08-03 12:20:00,82.37,82.41,82.16,82.29,10231.0,76.089,76.126,75.895,76.0151,10231.0
2023-08-03 12:25:00,82.31,82.41,82.29,82.39,7691.0,76.0336,76.126,76.0151,76.1075,7691.0
2023-08-03 12:30:00,82.4,82.48,82.38,82.38,9458.0,76.1167,76.1906,76.0983,76.0983,9458.0
2023-08-03 12:35:00,82.38,82.47,82.36,82.47,8985.0,76.0983,76.1814,76.0798,76.1814,8985.0
2023-08-03 12:40:00,82.48,82.63,82.46,82.63,8010.0,76.1906,76.3292,76.1722,76.3292,8010.0
2023-08-03 12:45:00,82.65,82.65,82.54,82.61,16252.0,76.3477,76.3477,76.2461,76.3107,16252.0
2023-08-03 12:50:00,82.6,82.64,82.41,82.45,14892.0,76.3015,76.3384,76.126,76.1629,14892.0
2023-08-03 12:55:00,82.46,82.56,82.44,82.53,6296.0,76.1722,76.2645,76.1537,76.2368,6296.0
2023-08-03 13:00:00,82.57,82.58,82.4,82.41,17321.0,76.2738,76.283,76.1167,76.126,17321.0
2023-08-03 13:05:00,82.41,82.44,82.4,82.41,8111.0,76.126,76.1537,76.1167,76.126,8111.0
2023-08-03 13:10:00,82.43,82.48,82.41,82.44,15064.0,76.1445,76.1906,76.126,76.1537,15064.0
2023-08-03 13:15:00,82.44,82.44,82.24,82.26,23106.0,76.1537,76.1537,75.9689,75.9874,23106.0
2023-08-03 13:20:00,82.26,82.32,82.19,82.2,14574.0,75.9874,76.0428,75.9228,75.932,14574.0
2023-08-03 13:25:00,82.18,82.27,82.16,82.21,21644.0,75.9135,75.9967,75.895,75.9412,21644.0
2023-08-03 13:30:00,82.2,82.25,82.17,82.23,15258.0,75.932,75.9782,75.9043,75.9597,15258.0
2023-08-03 13:35:00,82.23,82.35,82.21,82.34,21064.0,75.9597,76.0706,75.9412,76.0613,21064.0
2023-08-03 13:40:00,82.33,82.41,82.25,82.39,19660.0,76.0521,76.126,75.9782,76.1075,19660.0
2023-08-03 13:45:00,82.39,82.47,82.35,82.43,12721.0,76.1075,76.1814,76.0706,76.1445,12721.0
2023-08-03 13:50:00,82.45,82.58,82.44,82.58,9094.0,76.1629,76.283,76.1537,76.283,9094.0
2023-08-03 13:55:00,82.59,82.65,82.48,82.53,16681.0,76.2923,76.3477,76.1906,76.2368,16681.0
2023-08-03 14:00:00,82.52,82.64,82.51,82.63,6987.0,76.2276,76.3384,76.2184,76.3292,6987.0
2023-08-03 14:05:00,82.64,82.67,82.59,82.65,25128.0,76.3384,76.3662,76.2923,76.3477,25128.0
2023-08-03 14:10:00,82.66,82.71,82.59,82.59,12288.0,76.3569,76.4031,76.2923,76.2923,12288.0
2023-08-03 14:15:00,82.58,82.58,82.47,82.48,12108.0,76.283,76.283,76.1814,76.1906,12108.0
2023-08-03 14:20:00,82.47,82.54,82.43,82.54,12605.0,76.1814,76.2461,76.1445,76.2461,12605.0
2023-08-03 14:25:00,82.58,82.61,82.55,82.59,15249.0,76.283,76.3107,76.2553,76.2923,15249.0
2023-08-03 14:30:00,82.61,82.61,82.51,82.54,13472.0,76.3107,76.3107,76.2184,76.2461,13472.0
2023-08-03 14:35:00,82.54,82.58,82.44,82.57,20013.0,76.2461,76.283,76.1537,76.2738,20013.0
2023-08-03 14:40:00,82.59,82.66,82.58,82.6,14747.0,76.2923,76.3569,76.283,76.3015,14747.0
2023-08-03 14:45:00,82.59,82.63,82.55,82.62,31647.0,76.2923,76.3292,76.2553,76.32,31647.0
2023-08-03 14:50:00,82.63,82.64,82.57,82.64,15793.0,76.3292,76.3384,76.2738,76.3384,15793.0
2023-08-03 14:55:00,82.63,82.63,82.48,82.55,18759.0,76.3292,76.3292,76.1906,76.2553,18759.0
2023-08-03 15:00:00,82.58,82.58,82.45,82.45,17500.0,76.283,76.283,76.1629,76.1629,17500.0
2023-08-03 15:05:00,82.46,82.46,82.33,82.34,15594.0,76.1722,76.1722,76.0521,76.0613,15594.0
2023-08-03 15:10:00,82.33,82.36,82.23,82.25,22894.0,76.0521,76.0798,75.9597,75.9782,22894.0
2023-08-03 15:15:00,82.24,82.27,82.2,82.25,18352.0,75.9689,75.9967,75.932,75.9782,18352.0
2023-08-03 15:20:00,82.24,82.24,82.15,82.17,23161.0,75.9689,75.9689,75.8858,75.9043,23161.0
2023-08-03 15:25:00,82.17,82.17,81.99,82.0,68612.0,75.9043,75.9043,75.738,75.7472,68612.0
2023-08-03 15:30:00,82.0,82.27,82.0,82.23,29191.0,75.7472,75.9967,75.7472,75.9597,29191.0
2023-08-03 15:35:00,82.23,82.31,82.22,82.31,25779.0,75.9597,76.0336,75.9505,76.0336,25779.0
2023-08-03 15:40:00,82.32,82.37,82.21,82.26,22728.0,76.0428,76.089,75.9412,75.9874,22728.0
2023-08-03 15:45:00,82.27,82.28,82.16,82.16,30104.0,75.9967,76.0059,75.895,75.895,30104.0
2023-08-03 15:50:00,82.15,82.24,82.07,82.19,69364.0,75.8858,75.9689,75.8119,75.9228,69364.0
2023-08-03 15:55:00,82.2,82.2,81.98,82.01,197186.0,75.932,75.932,75.7288,75.7565,197186.0
2023-08-04 09:30:00,82.26,82.6,82.18,82.58,32159.0,75.9874,76.3015,75.9135,76.283,32159.0
2023-08-04 09:35:00,82.61,82.75,82.32,82.52,14883.0,76.3107,76.4401,76.0428,76.2276,14883.0
2023-08-04 09:40:00,82.53,82.86,82.53,82.74,18626.0,76.2368,76.5417,76.2368,76.4308,18626.0
2023-08-04 09:45:00,82.72,82.83,82.6,82.7,11809.0,76.4123,76.514,76.3015,76.3939,11809.0
2023-08-04 09:50:00,82.72,82.86,82.7,82.81,8981.0,76.4123,76.5417,76.3939,76.4955,8981.0
2023-08-04 09:55:00,82.77,82.86,82.66,82.74,13745.0,76.4585,76.5417,76.3569,76.4308,13745.0
2023-08-04 10:00:00,82.76,82.83,82.72,82.8,15141.0,76.4493,76.514,76.4123,76.4862,15141.0
2023-08-04 10:05:00,82.79,82.85,82.52,82.55,12140.0,76.477,76.5324,76.2276,76.2553,12140.0
2023-08-04 10:10:00,82.54,82.54,82.4,82.49,13665.0,76.2461,76.2461,76.1167,76.1999,13665.0
2023-08-04 10:15:00,82.51,82.56,82.21,82.36,24379.0,76.2184,76.2645,75.9412,76.0798,24379.0
2023-08-04 10:20:00,82.34,82.44,82.26,82.26,31392.0,76.0613,76.1537,75.9874,75.9874,31392.0
2023-08-04 10:25:00,82.29,82.4,82.19,82.19,7517.0,76.0151,76.1167,75.9228,75.9228,7517.0
2023-08-04 10:30:00,82.21,82.41,82.17,82.41,22807.0,75.9412,76.126,75.9043,76.126,22807.0
2023-08-04 10:35:00,82.4,82.4,82.25,82.32,9818.0,76.1167,76.1167,75.9782,76.0428,9818.0
2023-08-04 10:40:00,82.34,82.42,82.31,82.42,8430.0,76.0613,76.1352,76.0336,76.1352,8430.0
2023-08-04 10:45:00,82.41,82.42,82.11,82.12,8812.0,76.126,76.1352,75.8489,75.8581,8812.0
2023-08-04 10:50:00,82.1,82.15,82.0,82.02,11014.0,75.8396,75.8858,75.7472,75.7657,11014.0
2023-08-04 10:55:00,82.02,82.09,81.97,81.98,15915.0,75.7657,75.8304,75.7195,75.7288,15915.0
2023-08-04 11:00:00,81.99,82.08,81.95,82.04,14779.0,75.738,75.8211,75.7011,75.7842,14779.0
2023-08-04 11:05:00,82.03,82.03,81.9,81.93,14591.0,75.775,75.775,75.6549,75.6826,14591.0
2023-08-04 11:10:00,81.92,82.03,81.88,81.92,11035.0,75.6733,75.775,75.6364,75.6733,11035.0
2023-08-04 11:15:00,81.94,81.99,81.85,81.99,22868.0,75.6918,75.738,75.6087,75.738,22868.0
2023-08-04 11:20:00,82.01,82.05,81.96,81.96,11419.0,75.7565,75.7934,75.7103,75.7103,11419.0
2023-08-04 11:25:00,81.91,81.98,81.85,81.91,20252.0,75.6641,75.7288,75.6087,75.6641,20252.0
2023-08-04 11:30:00,81.89,81.98,81.87,81.95,11790.0,75.6456,75.7288,75.6272,75.7011,11790.0
2023-08-04 11:35:00,81.95,82.12,81.94,82.04,22068.0,75.7011,75.8581,75.6918,75.7842,22068.0
2023-08-04 11:40:00,82.02,82.18,81.99,82.16,14723.0,75.7657,75.9135,75.738,75.895,14723.0
2023-08-04 11:45:00,82.16,82.17,81.96,82.02,17138.0,75.895,75.9043,75.7103,75.7657,17138.0
2023-08-04 11:50:00,82.02,82.05,81.88,81.92,15431.0,75.7657,75.7934,75.6364,75.6733,15431.0
2023-08-04 11:55:00,81.92,81.93,81.78,81.78,12528.0,75.6733,75.6826,75.544,75.544,12528.0
2023-08-04 12:00:00,81.8,81.96,81.78,81.96,13380.0,75.5625,75.7103,75.544,75.7103,13380.0
2023-08-04 12:05:00,81.94,82.02,81.92,81.97,8238.0,75.6918,75.7657,75.6733,75.7195,8238.0
2023-08-04 12:10:00,81.95,81.99,81.89,81.91,18623.0,75.7011,75.738,75.6456,75.6641,18623.0
2023-08-04 12:15:00,81.9,82.04,81.9,82.04,16461.0,75.6549,75.7842,75.6549,75.7842,16461.0
2023-08-04 12:20:00,82.03,82.12,82.02,82.03,13462.0,75.775,75.8581,75.7657,75.775,13462.0
2023-08-04 12:25:00,82.04,82.16,82.03,82.05,11705.0,75.7842,75.895,75.775,75.7934,11705.0
2023-08-04 12:30:00,82.05,82.05,81.96,81.99,10187.0,75.7934,75.7934,75.7103,75.738,10187.0
2023-08-04 12:35:00,82.0,82.07,81.96,81.99,12414.0,75.7472,75.8119,75.7103,75.738,12414.0
2023-08-04 12:40:00,82.0,82.09,81.99,82.08,10514.0,75.7472,75.8304,75.738,75.8211,10514.0
2023-08-04 12:45:00,82.09,82.28,82.08,82.28,10427.0,75.8304,76.0059,75.8211,76.0059,10427.0
2023-08-04 12:50:00,82.29,82.29,82.18,82.23,15765.0,76.0151,76.0151,75.9135,75.9597,15765.0
2023-08-04 12:55:00,82.23,82.27,82.17,82.25,8072.0,75.9597,75.9967,75.9043,75.9782,8072.0
2023-08-04 13:00:00,82.26,82.27,82.12,82.12,8977.0,75.9874,75.9967,75.8581,75.8581,8977.0
2023-08-04 13:05:00,82.13,82.17,82.09,82.14,12567.0,75.8673,75.9043,75.8304,75.8766,12567.0
2023-08-04 13:10:00,82.14,82.25,82.14,82.25,12261.0,75.8766,75.9782,75.8766,75.9782,12261.0
2023-08-04 13:15:00,82.25,82.28,82.09,82.1,13031.0,75.9782,76.0059,75.8304,75.8396,13031.0
2023-08-04 13:20:00,82.1,82.13,82.04,82.09,12140.0,75.8396,75.8673,75.7842,75.8304,12140.0
2023-08-04 13:25:00,82.1,82.12,81.97,81.99,16956.0,75.8396,75.8581,75.7195,75.738,16956.0
2023-08-04 13:30:00,81.98,82.02,81.96,81.98,9055.0,75.7288,75.7657,75.7103,75.7288,9055.0
2023-08-04 13:35:00,81.96,81.96,81.84,81.84,8704.0,75.7103,75.7103,75.5994,75.5994,8704.0
2023-08-04 13:40:00,81.83,81.89,81.83,81.83,8282.0,75.5902,75.6456,75.5902,75.5902,8282.0
2023-08-04 13:45:00,81.83,81.84,81.69,81.7,14977.0,75.5902,75.5994,75.4609,75.4701,14977.0
2023-08-04 13:50:00,81.68,81.69,81.57,81.66,25389.0,75.4516,75.4609,75.35,75.4332,25389.0
2023-08-04 13:55:00,81.66,81.78,81.65,81.72,36466.0,75.4332,75.544,75.4239,75.4886,36466.0
2023-08-04 14:00:00,81.7,81.71,81.52,81.56,23237.0,75.4701,75.4794,75.3038,75.3408,23237.0
2023-08-04 14:05:00,81.52,81.58,81.41,81.44,15983.0,75.3038,75.3593,75.2022,75.2299,15983.0
2023-08-04 14:10:00,81.45,81.52,81.44,81.46,15232.0,75.2392,75.3038,75.2299,75.2484,15232.0
2023-08-04 14:15:00,81.47,81.49,81.39,81.43,25682.0,75.2577,75.2761,75.1838,75.2207,25682.0
2023-08-04 14:20:00,81.43,81.45,81.34,81.34,24526.0,75.2207,75.2392,75.1376,75.1376,24526.0
2023-08-04 14:25:00,81.34,81.34,81.22,81.23,12620.0,75.1376,75.1376,75.0267,75.036,12620.0
2023-08-04 14:30:00,81.22,81.24,81.16,81.22,15683.0,75.0267,75.0452,74.9713,75.0267,15683.0
2023-08-04 14:35:00,81.2,81.24,81.16,81.21,14058.0,75.0082,75.0452,74.9713,75.0175,14058.0
2023-08-04 14:40:00,81.2,81.23,81.06,81.1,20264.0,75.0082,75.036,74.8789,74.9159,20264.0
2023-08-04 14:45:00,81.11,81.14,81.05,81.07,9457.0,74.9251,74.9528,74.8697,74.8882,9457.0
2023-08-04 14:50:00,81.08,81.14,80.99,81.02,19662.0,74.8974,74.9528,74.8143,74.842,19662.0
2023-08-04 14:55:00,81.0,81.02,80.93,80.96,13228.0,74.8235,74.842,74.7588,74.7865,13228.0
2023-08-04 15:00:00,80.96,81.06,80.96,81.04,18740.0,74.7865,74.8789,74.7865,74.8604,18740.0
2023-08-04 15:05:00,81.04,81.08,80.96,81.02,20924.0,74.8604,74.8974,74.7865,74.842,20924.0
2023-08-04 15:10:00,81.02,81.12,81.02,81.1,15179.0,74.842,74.9343,74.842,74.9159,15179.0
2023-08-04 15:15:00,81.1,81.16,81.08,81.15,18610.0,74.9159,74.9713,74.8974,74.9621,18610.0
2023-08-04 15:20:00,81.15,81.15,81.05,81.06,17708.0,74.9621,74.9621,74.8697,74.8789,17708.0
2023-08-04 15:25:00,81.08,81.15,81.06,81.14,18175.0,74.8974,74.9621,74.8789,74.9528,18175.0
2023-08-04 15:30:00,81.15,81.21,81.12,81.18,19567.0,74.9621,75.0175,74.9343,74.9898,19567.0
2023-08-04 15:35:00,81.19,81.27,81.18,81.26,23780.0,74.999,75.0729,74.9898,75.0637,23780.0
2023-08-04 15:40:00,81.28,81.41,81.27,81.38,27088.0,75.0821,75.2022,75.0729,75.1745,27088.0
2023-08-04 15:45:00,81.38,81.46,81.23,81.24,29707.0,75.1745,75.2484,75.036,75.0452,29707.0
2023-08-04 15:50:00,81.23,81.34,81.2,81.21,60202.0,75.036,75.1376,75.0082,75.0175,60202.0
2023-08-04 15:55:00,81.21,81.29,81.18,81.27,141292.0,75.0175,75.0914,74.9898,75.0729,141292.0
2023-08-07 09:30:00,81.53,81.76,81.45,81.6,38112.0,75.3131,75.5255,75.2392,75.3777,38112.0
2023-08-07 09:35:00,81.58,81.83,81.35,81.35,19236.0,75.3593,75.5902,75.1468,75.1468,19236.0
2023-08-07 09:40:00,81.39,81.48,81.32,81.41,12873.0,75.1838,75.2669,75.1191,75.2022,12873.0
2023-08-07 09:45:00,81.44,81.52,81.4,81.41,17382.0,75.2299,75.3038,75.193,75.2022,17382.0
2023-08-07 09:50:00,81.42,81.63,81.41,81.59,16091.0,75.2115,75.4055,75.2022,75.3685,16091.0
2023-08-07 09:55:00,81.6,81.62,81.53,81.62,7440.0,75.3777,75.3962,75.3131,75.3962,7440.0
2023-08-07 10:00:00,81.64,81.71,81.58,81.6,8490.0,75.4147,75.4794,75.3593,75.3777,8490.0
2023-08-07 10:05:00,81.62,81.68,81.55,81.62,22570.0,75.3962,75.4516,75.3316,75.3962,22570.0
2023-08-07 10:10:00,81.65,81.74,81.61,81.73,7877.0,75.4239,75.5071,75.387,75.4978,7877.0
2023-08-07 10:15:00,81.76,81.87,81.73,81.79,9002.0,75.5255,75.6272,75.4978,75.5533,9002.0
2023-08-07 10:20:00,81.79,81.95,81.78,81.88,12845.0,75.5533,75.7011,75.544,75.6364,12845.0
2023-08-07 10:25:00,81.89,81.89,81.79,81.88,11934.0,75.6456,75.6456,75.5533,75.6364,11934.0
2023-08-07 10:30:00,81.89,81.99,81.79,81.79,16866.0,75.6456,75.738,75.5533,75.5533,16866.0
2023-08-07 10:35:00,81.77,81.81,81.72,81.8,19070.0,75.5348,75.5717,75.4886,75.5625,19070.0
2023-08-07 10:40:00,81.81,81.86,81.77,81.82,17942.0,75.5717,75.6179,75.5348,75.581,17942.0
2023-08-07 10:45:00,81.81,81.83,81.66,81.66,6154.0,75.5717,75.5902,75.4332,75.4332,6154.0
2023-08-07 10:50:00,81.65,81.8,81.65,81.68,16861.0,75.4239,75.5625,75.4239,75.4516,16861.0
2023-08-07 10:55:00,81.68,81.84,81.67,81.71,22479.0,75.4516,75.5994,75.4424,75.4794,22479.0
2023-08-07 11:00:00,81.71,81.85,81.71,81.8,14793.0,75.4794,75.6087,75.4794,75.5625,14793.0
2023-08-07 11:05:00,81.8,81.91,81.8,81.9,12523.0,75.5625,75.6641,75.5625,75.6549,12523.0
2023-08-07 11:10:00,81.9,81.93,81.77,81.78,11485.0,75.6549,75.6826,75.5348,75.544,11485.0
2023-08-07 11:15:00,81.77,81.92,81.73,81.86,16160.0,75.5348,75.6733,75.4978,75.6179,16160.0
2023-08-07 11:20:00,81.85,81.89,81.79,81.84,7220.0,75.6087,75.6456,75.5533,75.5994,7220.0
2023-08-07 11:25:00,81.84,81.88,81.69,81.7,7099.0,75.5994,75.6364,75.4609,75.4701,7099.0
2023-08-07 11:30:00,81.71,81.75,81.63,81.66,19922.0,75.4794,75.5163,75.4055,75.4332,19922.0
2023-08-07 11:35:00,81.66,81.66,81.6,81.64,6892.0,75.4332,75.4332,75.3777,75.4147,6892.0
2023-08-07 11:40:00,81.63,81.64,81.54,81.59,11159.0,75.4055,75.4147,75.3223,75.3685,11159.0
2023-08-07 11:45:00,81.56,81.56,81.47,81.48,14301.0,75.3408,75.3408,75.2577,75.2669,14301.0
2023-08-07 11:50:00,81.48,81.54,81.44,81.51,5330.0,75.2669,75.3223,75.2299,75.2946,5330.0
2023-08-07 11:55:00,81.47,81.48,81.38,81.38,6894.0,75.2577,75.2669,75.1745,75.1745,6894.0
2023-08-07 12:00:00,81.39,81.39,81.32,81.38,9138.0,75.1838,75.1838,75.1191,75.1745,9138.0
2023-08-07 12:05:00,81.37,81.39,81.3,81.31,7576.0,75.1653,75.1838,75.1006,75.1099,7576.0
2023-08-07 12:10:00,81.31,81.4,81.28,81.37,20528.0,75.1099,75.193,75.0821,75.1653,20528.0
2023-08-07 12:15:00,81.34,81.34,81.26,81.27,8439.0,75.1376,75.1376,75.0637,75.0729,8439.0
2023-08-07 12:20:00,81.28,81.34,81.23,81.26,15833.0,75.0821,75.1376,75.036,75.0637,15833.0
2023-08-07 12:25:00,81.25,81.31,81.21,81.26,17352.0,75.0544,75.1099,75.0175,75.0637,17352.0
2023-08-07 12:30:00,81.26,81.31,81.22,81.3,19597.0,75.0637,75.1099,75.0267,75.1006,19597.0
2023-08-07 12:35:00,81.29,81.29,81.13,81.13,25283.0,75.0914,75.0914,74.9436,74.9436,25283.0
2023-08-07 12:40:00,81.14,81.18,81.06,81.15,17486.0,74.9528,74.9898,74.8789,74.9621,17486.0
2023-08-07 12:45:00,81.15,81.2,81.06,81.11,16054.0,74.9621,75.0082,74.8789,74.9251,16054.0
2023-08-07 12:50:00,81.11,81.21,81.06,81.19,15017.0,74.9251,75.0175,74.8789,74.999,15017.0
2023-08-07 12:55:00,81.2,81.23,81.1,81.13,16954.0,75.0082,75.036,74.9159,74.9436,16954.0
2023-08-07 13:00:00,81.14,81.19,81.14,81.19,7499.0,74.9528,74.999,74.9528,74.999,7499.0
2023-08-07 13:05:00,81.18,81.18,81.11,81.17,16370.0,74.9898,74.9898,74.9251,74.9805,16370.0
2023-08-07 13:10:00,81.16,81.18,81.12,81.15,18747.0,74.9713,74.9898,74.9343,74.9621,18747.0
2023-08-07 13:15:00,81.13,81.14,81.04,81.06,24565.0,74.9436,74.9528,74.8604,74.8789,24565.0
2023-08-07 13:20:00,81.04,81.18,81.03,81.17,20604.0,74.8604,74.9898,74.8512,74.9805,20604.0
2023-08-07 13:25:00,81.16,81.22,81.13,81.13,12958.0,74.9713,75.0267,74.9436,74.9436,12958.0
2023-08-07 13:30:00,81.14,81.17,81.08,81.13,19111.0,74.9528,74.9805,74.8974,74.9436,19111.0
2023-08-07 13:35:00,81.12,81.19,81.09,81.19,11779.0,74.9343,74.999,74.9066,74.999,11779.0
2023-08-07 13:40:00,81.18,81.23,81.15,81.18,12193.0,74.9898,75.036,74.9621,74.9898,12193.0
2023-08-07 13:45:00,81.17,81.19,81.1,81.15,14679.0,74.9805,74.999,74.9159,74.9621,14679.0
2023-08-07 13:50:00,81.15,81.24,81.15,81.18,9091.0,74.9621,75.0452,74.9621,74.9898,9091.0
2023-08-07 13:55:00,81.18,81.24,81.16,81.23,14976.0,74.9898,75.0452,74.9713,75.036,14976.0
2023-08-07 14:00:00,81.24,81.3,81.21,81.29,14003.0,75.0452,75.1006,75.0175,75.0914,14003.0
2023-08-07 14:05:00,81.29,81.32,81.16,81.21,17423.0,75.0914,75.1191,74.9713,75.0175,17423.0
2023-08-07 14:10:00,81.21,81.26,81.17,81.22,17890.0,75.0175,75.0637,74.9805,75.0267,17890.0
2023-08-07 14:15:00,81.22,81.26,81.12,81.14,16693.0,75.0267,75.0637,74.9343,74.9528,16693.0
2023-08-07 14:20:00,81.14,81.15,81.1,81.12,19340.0,74.9528,74.9621,74.9159,74.9343,19340.0
2023-08-07 14:25:00,81.11,81.13,81.06,81.06,28247.0,74.9251,74.9436,74.8789,74.8789,28247.0
2023-08-07 14:30:00,81.06,81.18,81.06,81.13,19874.0,74.8789,74.9898,74.8789,74.9436,19874.0
2023-08-07 14:35:00,81.13,81.23,81.12,81.2,17556.0,74.9436,75.036,74.9343,75.0082,17556.0
2023-08-07 14:40:00,81.19,81.2,81.13,81.18,14996.0,74.999,75.0082,74.9436,74.9898,14996.0
2023-08-07 14:45:00,81.19,81.22,81.15,81.18,13889.0,74.999,75.0267,74.9621,74.9898,13889.0
2023-08-07 14:50:00,81.17,81.23,81.16,81.18,20933.0,74.9805,75.036,74.9713,74.9898,20933.0
2023-08-07 14:55:00,81.17,81.21,81.11,81.13,19817.0,74.9805,75.0175,74.9251,74.9436,19817.0
2023-08-07 15:00:00,81.13,81.2,81.12,81.17,20318.0,74.9436,75.0082,74.9343,74.9805,20318.0
2023-08-07 15:05:00,81.17,81.19,81.09,81.09,22422.0,74.9805,74.999,74.9066,74.9066,22422.0
2023-08-07 15:10:00,81.08,81.13,81.07,81.09,27337.0,74.8974,74.9436,74.8882,74.9066,27337.0
2023-08-07 15:15:00,81.09,81.12,81.01,81.06,38130.0,74.9066,74.9343,74.8327,74.8789,38130.0
2023-08-07 15:20:00,81.06,81.08,81.03,81.05,28931.0,74.8789,74.8974,74.8512,74.8697,28931.0
2023-08-07 15:25:00,81.05,81.11,80.96,80.96,30650.0,74.8697,74.9251,74.7865,74.7865,30650.0
2023-08-07 15:30:00,80.96,80.98,80.92,80.98,34926.0,74.7865,74.805,74.7496,74.805,34926.0
2023-08-07 15:35:00,80.99,81.08,80.99,81.02,29136.0,74.8143,74.8974,74.8143,74.842,29136.0
2023-08-07 15:40:00,81.0,81.06,80.98,81.02,32741.0,74.8235,74.8789,74.805,74.842,32741.0
2023-08-07 15:45:00,81.01,81.03,80.87,80.89,43011.0,74.8327,74.8512,74.7034,74.7219,43011.0
2023-08-07 15:50:00,80.88,80.97,80.83,80.86,96797.0,74.7126,74.7958,74.6665,74.6942,96797.0
2023-08-07 15:55:00,80.84,80.95,80.75,80.9,381869.0,74.6757,74.7773,74.5926,74.7311,381869.0
2023-08-08 09:30:00,80.63,80.73,80.35,80.67,59521.0,74.4817,74.5741,74.2231,74.5187,59521.0
2023-08-08 09:35:00,80.67,80.75,80.43,80.43,19398.0,74.5187,74.5926,74.297,74.297,19398.0
2023-08-08 09:40:00,80.43,80.59,80.4,80.58,19113.0,74.297,74.4448,74.2692,74.4355,19113.0
2023-08-08 09:45:00,80.55,80.64,80.5,80.59,20928.0,74.4078,74.4909,74.3616,74.4448,20928.0
2023-08-08 09:50:00,80.58,80.61,80.49,80.53,17308.0,74.4355,74.4632,74.3524,74.3893,17308.0
2023-08-08 09:55:00,80.5,80.5,80.35,80.46,16192.0,74.3616,74.3616,74.2231,74.3247,16192.0
2023-08-08 10:00:00,80.46,80.51,80.36,80.41,21066.0,74.3247,74.3709,74.2323,74.2785,21066.0
2023-08-08 10:05:00,80.39,80.44,80.25,80.43,18616.0,74.26,74.3062,74.1307,74.297,18616.0
2023-08-08 10:10:00,80.45,80.45,80.2,80.2,17128.0,74.3154,74.3154,74.0845,74.0845,17128.0
2023-08-08 10:15:00,80.2,80.22,80.04,80.06,17313.0,74.0845,74.103,73.9367,73.9552,17313.0
2023-08-08 10:20:00,80.06,80.22,80.03,80.18,18982.0,73.9552,74.103,73.9275,74.066,18982.0
2023-08-08 10:25:00,80.18,80.33,80.06,80.08,16074.0,74.066,74.2046,73.9552,73.9737,16074.0
2023-08-08 10:30:00,80.06,80.21,79.96,80.18,78309.0,73.9552,74.0937,73.8628,74.066,78309.0
2023-08-08 10:35:00,80.21,80.24,80.04,80.04,15424.0,74.0937,74.1215,73.9367,73.9367,15424.0
2023-08-08 10:40:00,80.03,80.21,79.97,80.12,26503.0,73.9275,74.0937,73.872,74.0106,26503.0
2023-08-08 10:45:00,80.14,80.14,80.03,80.08,12417.0,74.0291,74.0291,73.9275,73.9737,12417.0
2023-08-08 10:50:00,80.09,80.09,79.96,79.97,28663.0,73.9829,73.9829,73.8628,73.872,28663.0
2023-08-08 10:55:00,79.97,80.04,79.95,79.96,19082.0,73.872,73.9367,73.8536,73.8628,19082.0
2023-08-08 11:00:00,79.96,80.1,79.95,80.0,15500.0,73.8628,73.9921,73.8536,73.8998,15500.0
2023-08-08 11:05:00,80.0,80.08,79.93,80.08,15719.0,73.8998,73.9737,73.8351,73.9737,15719.0
2023-08-08 11:10:00,80.09,80.09,79.98,79.99,13870.0,73.9829,73.9829,73.8813,73.8905,13870.0
2023-08-08 11:15:00,79.98,80.07,79.95,80.05,26483.0,73.8813,73.9644,73.8536,73.9459,26483.0
2023-08-08 11:20:00,80.04,80.14,80.01,80.06,15984.0,73.9367,74.0291,73.909,73.9552,15984.0
2023-08-08 11:25:00,80.06,80.12,79.89,79.92,41323.0,73.9552,74.0106,73.7981,73.8259,41323.0
2023-08-08 11:30:00,79.92,79.95,79.85,79.95,14658.0,73.8259,73.8536,73.7612,73.8536,14658.0
2023-08-08 11:35:00,79.94,80.01,79.8,79.81,21879.0,73.8443,73.909,73.715,73.7242,21879.0
2023-08-08 11:40:00,79.81,79.95,79.81,79.92,12081.0,73.7242,73.8536,73.7242,73.8259,12081.0
2023-08-08 11:45:00,79.92,80.05,79.91,80.04,13903.0,73.8259,73.9459,73.8166,73.9367,13903.0
2023-08-08 11:50:00,80.03,80.09,79.98,80.07,9748.0,73.9275,73.9829,73.8813,73.9644,9748.0
2023-08-08 11:55:00,80.06,80.06,79.88,79.96,11772.0,73.9552,73.9552,73.7889,73.8628,11772.0
2023-08-08 12:00:00,79.96,79.98,79.81,79.82,15584.0,73.8628,73.8813,73.7242,73.7335,15584.0
2023-08-08 12:05:00,79.82,79.85,79.73,79.74,16281.0,73.7335,73.7612,73.6503,73.6596,16281.0
2023-08-08 12:10:00,79.74,79.83,79.7,79.82,17205.0,73.6596,73.7427,73.6226,73.7335,17205.0
2023-08-08 12:15:00,79.81,79.94,79.8,79.83,14496.0,73.7242,73.8443,73.715,73.7427,14496.0
2023-08-08 12:20:00,79.83,79.96,79.82,79.9,11888.0,73.7427,73.8628,73.7335,73.8074,11888.0
2023-08-08 12:25:00,79.91,80.08,79.9,80.06,14738.0,73.8166,73.9737,73.8074,73.9552,14738.0
2023-08-08 12:30:00,80.07,80.16,80.03,80.16,12728.0,73.9644,74.0476,73.9275,74.0476,12728.0
2023-08-08 12:35:00,80.17,80.21,80.09,80.1,17075.0,74.0568,74.0937,73.9829,73.9921,17075.0
2023-08-08 12:40:00,80.1,80.18,80.05,80.17,20611.0,73.9921,74.066,73.9459,74.0568,20611.0
2023-08-08 12:45:00,80.16,80.24,80.1,80.23,11510.0,74.0476,74.1215,73.9921,74.1122,11510.0
2023-08-08 12:50:00,80.23,80.25,80.13,80.19,9598.0,74.1122,74.1307,74.0198,74.0753,9598.0
2023-08-08 12:55:00,80.18,80.23,80.16,80.22,14486.0,74.066,74.1122,74.0476,74.103,14486.0
2023-08-08 13:00:00,80.25,80.29,80.23,80.26,15592.0,74.1307,74.1676,74.1122,74.1399,15592.0
2023-08-08 13:05:00,80.27,80.34,80.25,80.33,36463.0,74.1492,74.2138,74.1307,74.2046,36463.0
2023-08-08 13:10:00,80.33,80.33,80.26,80.28,10285.0,74.2046,74.2046,74.1399,74.1584,10285.0
2023-08-08 13:15:00,80.26,80.27,80.18,80.21,9334.0,74.1399,74.1492,74.066,74.0937,9334.0
2023-08-08 13:20:00,80.22,80.24,80.19,80.2,12921.0,74.103,74.1215,74.0753,74.0845,12921.0
2023-08-08 13:25:00,80.2,80.24,80.17,80.22,10192.0,74.0845,74.1215,74.0568,74.103,10192.0
2023-08-08 13:30:00,80.22,80.37,80.21,80.27,112845.0,74.103,74.2415,74.0937,74.1492,112845.0
2023-08-08 13:35:00,80.28,80.36,80.23,80.33,13812.0,74.1584,74.2323,74.1122,74.2046,13812.0
2023-08-08 13:40:00,80.31,80.32,80.23,80.29,12113.0,74.1861,74.1954,74.1122,74.1676,12113.0
2023-08-08 13:45:00,80.27,80.34,80.25,80.3,12952.0,74.1492,74.2138,74.1307,74.1769,12952.0
2023-08-08 13:50:00,80.3,80.32,80.24,80.27,18058.0,74.1769,74.1954,74.1215,74.1492,18058.0
2023-08-08 13:55:00,80.29,80.29,80.14,80.22,19666.0,74.1676,74.1676,74.0291,74.103,19666.0
2023-08-08 14:00:00,80.21,80.23,80.17,80.2,18489.0,74.0937,74.1122,74.0568,74.0845,18489.0
2023-08-08 14:05:00,80.19,80.25,80.16,80.2,16058.0,74.0753,74.1307,74.0476,74.0845,16058.0
2023-08-08 14:10:00,80.19,80.3,80.19,80.25,12437.0,74.0753,74.1769,74.0753,74.1307,12437.0
2023-08-08 14:15:00,80.26,80.29,80.21,80.24,15677.0,74.1399,74.1676,74.0937,74.1215,15677.0
2023-08-08 14:20:00,80.24,80.35,80.24,80.35,17501.0,74.1215,74.2231,74.1215,74.2231,17501.0
2023-08-08 14:25:00,80.35,80.37,80.3,80.35,16509.0,74.2231,74.2415,74.1769,74.2231,16509.0
2023-08-08 14:30:00,80.36,80.41,80.34,80.36,15554.0,74.2323,74.2785,74.2138,74.2323,15554.0
2023-08-08 14:35:00,80.37,80.42,80.36,80.4,15161.0,74.2415,74.2877,74.2323,74.2692,15161.0
2023-08-08 14:40:00,80.4,80.44,80.33,80.36,18469.0,74.2692,74.3062,74.2046,74.2323,18469.0
2023-08-08 14:45:00,80.37,80.44,80.37,80.43,17495.0,74.2415,74.3062,74.2415,74.297,17495.0
2023-08-08 14:50:00,80.43,80.43,80.37,80.38,19303.0,74.297,74.297,74.2415,74.2508,19303.0
2023-08-08 14:55:00,80.38,80.46,80.37,80.41,22686.0,74.2508,74.3247,74.2415,74.2785,22686.0
2023-08-08 15:00:00,80.4,80.47,80.38,80.45,15149.0,74.2692,74.3339,74.2508,74.3154,15149.0
2023-08-08 15:05:00,80.45,80.54,80.44,80.53,27903.0,74.3154,74.3986,74.3062,74.3893,27903.0
2023-08-08 15:10:00,80.53,80.56,80.46,80.51,31788.0,74.3893,74.417,74.3247,74.3709,31788.0
2023-08-08 15:15:00,80.51,80.63,80.51,80.63,28617.0,74.3709,74.4817,74.3709,74.4817,28617.0
2023-08-08 15:20:00,80.64,80.78,80.62,80.76,27836.0,74.4909,74.6203,74.4725,74.6018,27836.0
2023-08-08 15:25:00,80.77,80.83,80.73,80.81,28022.0,74.611,74.6665,74.5741,74.648,28022.0
2023-08-08 15:30:00,80.81,80.89,80.76,80.87,48796.0,74.648,74.7219,74.6018,74.7034,48796.0
2023-08-08 15:35:00,80.88,80.9,80.76,80.89,37169.0,74.7126,74.7311,74.6018,74.7219,37169.0
2023-08-08 15:40:00,80.88,81.02,80.86,81.02,64505.0,74.7126,74.842,74.6942,74.842,64505.0
2023-08-08 15:45:00,81.01,81.07,80.95,81.01,102229.0,74.8327,74.8882,74.7773,74.8327,102229.0
2023-08-08 15:50:00,81.02,81.03,80.71,80.76,77794.0,74.842,74.8512,74.5556,74.6018,77794.0
2023-08-08 15:55:00,80.76,80.89,80.76,80.81,174246.0,74.6018,74.7219,74.6018,74.648,174246.0
2023-08-09 09:30:00,80.27,80.8,79.86,80.29,122816.0,74.9117,75.4063,74.5291,74.9304,122816.0
2023-08-09 09:35:00,80.32,80.68,80.21,80.66,38767.0,74.9584,75.2943,74.8557,75.2757,38767.0
2023-08-09 09:40:00,80.62,80.66,80.34,80.41,21591.0,75.2383,75.2757,74.977,75.0423,21591.0
2023-08-09 09:45:00,80.39,80.67,80.37,80.56,19057.0,75.0237,75.285,75.005,75.1823,19057.0
2023-08-09 09:50:00,80.53,80.72,80.52,80.65,17763.0,75.1543,75.3317,75.145,75.2663,17763.0
2023-08-09 09:55:00,80.65,80.67,80.5,80.65,10585.0,75.2663,75.285,75.1263,75.2663,10585.0
2023-08-09 10:00:00,80.63,80.78,80.55,80.74,11541.0,75.2477,75.3876,75.173,75.3503,11541.0
2023-08-09 10:05:00,80.75,80.79,80.64,80.66,8141.0,75.3597,75.397,75.257,75.2757,8141.0
2023-08-09 10:10:00,80.64,80.64,80.46,80.51,11806.0,75.257,75.257,75.089,75.1357,11806.0
2023-08-09 10:15:00,80.47,80.57,80.43,80.5,11028.0,75.0983,75.1917,75.061,75.1263,11028.0
2023-08-09 10:20:00,80.5,80.55,80.46,80.47,15359.0,75.1263,75.173,75.089,75.0983,15359.0
2023-08-09 10:25:00,80.48,80.52,80.37,80.42,24508.0,75.1077,75.145,75.005,75.0517,24508.0
2023-08-09 10:30:00,80.43,80.56,80.43,80.51,22353.0,75.061,75.1823,75.061,75.1357,22353.0
2023-08-09 10:35:00,80.51,80.82,80.51,80.76,23386.0,75.1357,75.425,75.1357,75.369,23386.0
2023-08-09 10:40:00,80.76,80.86,80.64,80.68,27609.0,75.369,75.4623,75.257,75.2943,27609.0
2023-08-09 10:45:00,80.68,80.87,80.67,80.74,21043.0,75.2943,75.4716,75.285,75.3503,21043.0
2023-08-09 10:50:00,80.73,80.86,80.73,80.84,10048.0,75.341,75.4623,75.341,75.4436,10048.0
2023-08-09 10:55:00,80.82,81.07,80.82,81.07,41710.0,75.425,75.6583,75.425,75.6583,41710.0
2023-08-09 11:00:00,81.1,81.14,80.88,80.91,27947.0,75.6863,75.7236,75.481,75.509,27947.0
2023-08-09 11:05:00,80.91,80.99,80.84,80.95,28136.0,75.509,75.5836,75.4436,75.5463,28136.0
2023-08-09 11:10:00,80.95,81.01,80.81,80.91,12913.0,75.5463,75.6023,75.4156,75.509,12913.0
2023-08-09 11:15:00,80.91,80.92,80.72,80.84,22495.0,75.509,75.5183,75.3317,75.4436,22495.0
2023-08-09 11:20:00,80.84,80.86,80.72,80.77,17940.0,75.4436,75.4623,75.3317,75.3783,17940.0
2023-08-09 11:25:00,80.75,80.75,80.59,80.59,19081.0,75.3597,75.3597,75.2103,75.2103,19081.0
2023-08-09 11:30:00,80.6,80.63,80.53,80.56,33234.0,75.2197,75.2477,75.1543,75.1823,33234.0
2023-08-09 11:35:00,80.55,80.61,80.49,80.54,26831.0,75.173,75.229,75.117,75.1637,26831.0
2023-08-09 11:40:00,80.54,80.54,80.32,80.32,12712.0,75.1637,75.1637,74.9584,74.9584,12712.0
2023-08-09 11:45:00,80.3,80.39,80.28,80.35,61543.0,74.9397,75.0237,74.921,74.9864,61543.0
2023-08-09 11:50:00,80.35,80.39,80.27,80.3,30024.0,74.9864,75.0237,74.9117,74.9397,30024.0
2023-08-09 11:55:00,80.3,80.32,80.21,80.26,61680.0,74.9397,74.9584,74.8557,74.9024,61680.0
2023-08-09 12:00:00,80.25,80.34,80.14,80.28,21737.0,74.893,74.977,74.7904,74.921,21737.0
2023-08-09 12:05:00,80.28,80.37,80.26,80.33,18493.0,74.921,75.005,74.9024,74.9677,18493.0
2023-08-09 12:10:00,80.34,80.39,80.32,80.38,20747.0,74.977,75.0237,74.9584,75.0144,20747.0
2023-08-09 12:15:00,80.39,80.42,80.31,80.31,23827.0,75.0237,75.0517,74.949,74.949,23827.0
2023-08-09 12:20:00,80.31,80.33,80.29,80.31,21299.0,74.949,74.9677,74.9304,74.949,21299.0
2023-08-09 12:25:00,80.31,80.36,80.12,80.12,21218.0,74.949,74.9957,74.7717,74.7717,21218.0
2023-08-09 12:30:00,80.11,80.3,80.1,80.3,8689.0,74.7624,74.9397,74.753,74.9397,8689.0
2023-08-09 12:35:00,80.31,80.4,80.31,80.35,36359.0,74.949,75.033,74.949,74.9864,36359.0
2023-08-09 12:40:00,80.33,80.36,80.3,80.36,57738.0,74.9677,74.9957,74.9397,74.9957,57738.0
2023-08-09 12:45:00,80.35,80.44,80.28,80.36,15800.0,74.9864,75.0703,74.921,74.9957,15800.0
2023-08-09 12:50:00,80.39,80.45,80.33,80.45,14585.0,75.0237,75.0797,74.9677,75.0797,14585.0
2023-08-09 12:55:00,80.45,80.53,80.42,80.42,11133.0,75.0797,75.1543,75.0517,75.0517,11133.0
2023-08-09 13:00:00,80.4,80.4,80.35,80.38,16945.0,75.033,75.033,74.9864,75.0144,16945.0
2023-08-09 13:05:00,80.38,80.48,80.38,80.46,9909.0,75.0144,75.1077,75.0144,75.089,9909.0
2023-08-09 13:10:00,80.47,80.54,80.4,80.48,12375.0,75.0983,75.1637,75.033,75.1077,12375.0
2023-08-09 13:15:00,80.48,80.63,80.46,80.6,22712.0,75.1077,75.2477,75.089,75.2197,22712.0
2023-08-09 13:20:00,80.59,80.62,80.46,80.53,25656.0,75.2103,75.2383,75.089,75.1543,25656.0
2023-08-09 13:25:00,80.53,80.56,80.48,80.55,16879.0,75.1543,75.1823,75.1077,75.173,16879.0
2023-08-09 13:30:00,80.56,80.6,80.51,80.55,11224.0,75.1823,75.2197,75.1357,75.173,11224.0
2023-08-09 13:35:00,80.55,80.56,80.47,80.52,12431.0,75.173,75.1823,75.0983,75.145,12431.0
2023-08-09 13:40:00,80.52,80.61,80.51,80.58,9255.0,75.145,75.229,75.1357,75.201,9255.0
2023-08-09 13:45:00,80.58,80.62,80.54,80.55,14881.0,75.201,75.2383,75.1637,75.173,14881.0
2023-08-09 13:50:00,80.55,80.59,80.51,80.59,23227.0,75.173,75.2103,75.1357,75.2103,23227.0
2023-08-09 13:55:00,80.6,80.65,80.6,80.63,11757.0,75.2197,75.2663,75.2197,75.2477,11757.0
2023-08-09 14:00:00,80.63,80.65,80.54,80.57,12514.0,75.2477,75.2663,75.1637,75.1917,12514.0
2023-08-09 14:05:00,80.57,80.6,80.52,80.56,13818.0,75.1917,75.2197,75.145,75.1823,13818.0
2023-08-09 14:10:00,80.55,80.58,80.5,80.5,11880.0,75.173,75.201,75.1263,75.1263,11880.0
2023-08-09 14:15:00,80.49,80.51,80.43,80.51,13898.0,75.117,75.1357,75.061,75.1357,13898.0
2023-08-09 14:20:00,80.51,80.55,80.46,80.49,15753.0,75.1357,75.173,75.089,75.117,15753.0
2023-08-09 14:25:00,80.48,80.53,80.47,80.51,12663.0,75.1077,75.1543,75.0983,75.1357,12663.0
2023-08-09 14:30:00,80.51,80.61,80.51,80.59,15960.0,75.1357,75.229,75.1357,75.2103,15960.0
2023-08-09 14:35:00,80.58,80.61,80.51,80.61,16861.0,75.201,75.229,75.1357,75.229,16861.0
2023-08-09 14:40:00,80.59,80.62,80.51,80.54,26718.0,75.2103,75.2383,75.1357,75.1637,26718.0
2023-08-09 14:45:00,80.54,80.59,80.52,80.58,13948.0,75.1637,75.2103,75.145,75.201,13948.0
2023-08-09 14:50:00,80.56,80.58,80.54,80.55,19023.0,75.1823,75.201,75.1637,75.173,19023.0
2023-08-09 14:55:00,80.56,80.59,80.53,80.59,15202.0,75.1823,75.2103,75.1543,75.2103,15202.0
2023-08-09 15:00:00,80.58,80.58,80.47,80.47,17572.0,75.201,75.201,75.0983,75.0983,17572.0
2023-08-09 15:05:00,80.47,80.47,80.38,80.39,19729.0,75.0983,75.0983,75.0144,75.0237,19729.0
2023-08-09 15:10:00,80.39,80.46,80.31,80.34,19035.0,75.0237,75.089,74.949,74.977,19035.0
2023-08-09 15:15:00,80.33,80.43,80.32,80.38,17785.0,74.9677,75.061,74.9584,75.0144,17785.0
2023-08-09 15:20:00,80.37,80.39,80.34,80.37,21255.0,75.005,75.0237,74.977,75.005,21255.0
2023-08-09 15:25:00,80.38,80.44,80.34,80.36,21796.0,75.0144,75.0703,74.977,74.9957,21796.0
2023-08-09 15:30:00,80.36,80.69,80.34,80.63,52431.0,74.9957,75.3037,74.977,75.2477,52431.0
2023-08-09 15:35:00,80.64,80.77,80.64,80.69,37110.0,75.257,75.3783,75.257,75.3037,37110.0
2023-08-09 15:40:00,80.69,80.82,80.68,80.8,42478.0,75.3037,75.425,75.2943,75.4063,42478.0
2023-08-09 15:45:00,80.79,80.87,80.68,80.7,82690.0,75.397,75.4716,75.2943,75.313,82690.0
2023-08-09 15:50:00,80.69,80.8,80.51,80.56,108944.0,75.3037,75.4063,75.1357,75.1823,108944.0
2023-08-09 15:55:00,80.54,80.79,80.51,80.71,484619.0,75.1637,75.397,75.1357,75.3223,484619.0
2023-08-10 09:30:00,81.42,81.68,81.22,81.67,77684.0,75.9849,76.2276,75.7983,76.2182,77684.0
2023-08-10 09:35:00,81.7,81.85,81.6,81.61,32751.0,76.2462,76.3862,76.1529,76.1622,32751.0
2023-08-10 09:40:00,81.57,81.74,81.49,81.73,29065.0,76.1249,76.2836,76.0503,76.2742,29065.0
2023-08-10 09:45:00,81.73,81.82,81.63,81.65,24663.0,76.2742,76.3582,76.1809,76.1996,24663.0
2023-08-10 09:50:00,81.64,81.72,81.42,81.53,32320.0,76.1902,76.2649,75.9849,76.0876,32320.0
2023-08-10 09:55:00,81.54,81.72,81.52,81.63,28016.0,76.0969,76.2649,76.0783,76.1809,28016.0
2023-08-10 10:00:00,81.62,81.7,81.49,81.65,30819.0,76.1716,76.2462,76.0503,76.1996,30819.0
2023-08-10 10:05:00,81.65,81.76,81.5,81.66,26019.0,76.1996,76.3022,76.0596,76.2089,26019.0
2023-08-10 10:10:00,81.66,81.83,81.65,81.79,24221.0,76.2089,76.3676,76.1996,76.3302,24221.0
2023-08-10 10:15:00,81.81,81.86,81.72,81.76,27839.0,76.3489,76.3956,76.2649,76.3022,27839.0
2023-08-10 10:20:00,81.76,81.91,81.71,81.89,20899.0,76.3022,76.4422,76.2556,76.4236,20899.0
2023-08-10 10:25:00,81.91,81.94,81.8,81.88,28494.0,76.4422,76.4702,76.3396,76.4142,28494.0
2023-08-10 10:30:00,81.87,81.88,81.78,81.82,31783.0,76.4049,76.4142,76.3209,76.3582,31783.0
2023-08-10 10:35:00,81.82,81.92,81.72,81.91,34540.0,76.3582,76.4515,76.2649,76.4422,34540.0
2023-08-10 10:40:00,81.9,81.99,81.77,81.81,23195.0,76.4329,76.5169,76.3116,76.3489,23195.0
2023-08-10 10:45:00,81.81,81.82,81.57,81.64,21441.0,76.3489,76.3582,76.1249,76.1902,21441.0
2023-08-10 10:50:00,81.63,81.63,81.49,81.62,25396.0,76.1809,76.1809,76.0503,76.1716,25396.0
2023-08-10 10:55:00,81.61,81.64,81.51,81.6,26565.0,76.1622,76.1902,76.0689,76.1529,26565.0
2023-08-10 11:00:00,81.57,81.58,81.38,81.38,63492.0,76.1249,76.1342,75.9476,75.9476,63492.0
2023-08-10 11:05:00,81.37,81.42,81.3,81.39,23371.0,75.9383,75.9849,75.8729,75.9569,23371.0
2023-08-10 11:10:00,81.39,81.45,81.31,81.31,22620.0,75.9569,76.0129,75.8823,75.8823,22620.0
2023-08-10 11:15:00,81.31,81.39,81.3,81.39,22045.0,75.8823,75.9569,75.8729,75.9569,22045.0
2023-08-10 11:20:00,81.4,81.5,81.35,81.44,28238.0,75.9663,76.0596,75.9196,76.0036,28238.0
2023-08-10 11:25:00,81.45,81.59,81.45,81.59,23425.0,76.0129,76.1436,76.0129,76.1436,23425.0
2023-08-10 11:30:00,81.59,81.68,81.53,81.6,24911.0,76.1436,76.2276,76.0876,76.1529,24911.0
2023-08-10 11:35:00,81.6,81.66,81.48,81.53,28379.0,76.1529,76.2089,76.0409,76.0876,28379.0
2023-08-10 11:40:00,81.52,81.6,81.44,81.54,19573.0,76.0783,76.1529,76.0036,76.0969,19573.0
2023-08-10 11:45:00,81.54,81.62,81.48,81.57,16847.0,76.0969,76.1716,76.0409,76.1249,16847.0
2023-08-10 11:50:00,81.58,81.6,81.43,81.49,19786.0,76.1342,76.1529,75.9943,76.0503,19786.0
2023-08-10 11:55:00,81.48,81.5,81.41,81.47,27628.0,76.0409,76.0596,75.9756,76.0316,27628.0
2023-08-10 12:00:00,81.47,81.53,81.44,81.49,27627.0,76.0316,76.0876,76.0036,76.0503,27627.0
2023-08-10 12:05:00,81.48,81.55,81.41,81.48,16099.0,76.0409,76.1062,75.9756,76.0409,16099.0
2023-08-10 12:10:00,81.49,81.54,81.44,81.54,19440.0,76.0503,76.0969,76.0036,76.0969,19440.0
2023-08-10 12:15:00,81.54,81.67,81.48,81.57,24484.0,76.0969,76.2182,76.0409,76.1249,24484.0
2023-08-10 12:20:00,81.57,81.62,81.51,81.62,19289.0,76.1249,76.1716,76.0689,76.1716,19289.0
2023-08-10 12:25:00,81.61,81.62,81.5,81.56,15813.0,76.1622,76.1716,76.0596,76.1156,15813.0
2023-08-10 12:30:00,81.56,81.63,81.52,81.58,15222.0,76.1156,76.1809,76.0783,76.1342,15222.0
2023-08-10 12:35:00,81.59,81.65,81.54,81.62,13701.0,76.1436,76.1996,76.0969,76.1716,13701.0
2023-08-10 12:40:00,81.61,81.63,81.57,81.62,15799.0,76.1622,76.1809,76.1249,76.1716,15799.0
2023-08-10 12:45:00,81.62,81.67,81.59,81.65,13765.0,76.1716,76.2182,76.1436,76.1996,13765.0
2023-08-10 12:50:00,81.66,81.69,81.61,81.64,15792.0,76.2089,76.2369,76.1622,76.1902,15792.0
2023-08-10 12:55:00,81.66,81.67,81.5,81.58,16684.0,76.2089,76.2182,76.0596,76.1342,16684.0
2023-08-10 13:00:00,81.6,81.63,81.4,81.41,24061.0,76.1529,76.1809,75.9663,75.9756,24061.0
2023-08-10 13:05:00,81.39,81.49,81.39,81.48,14480.0,75.9569,76.0503,75.9569,76.0409,14480.0
2023-08-10 13:10:00,81.48,81.58,81.42,81.55,15562.0,76.0409,76.1342,75.9849,76.1062,15562.0
2023-08-10 13:15:00,81.55,81.56,81.48,81.51,17465.0,76.1062,76.1156,76.0409,76.0689,17465.0
2023-08-10 13:20:00,81.5,81.5,81.4,81.42,15797.0,76.0596,76.0596,75.9663,75.9849,15797.0
2023-08-10 13:25:00,81.42,81.48,81.39,81.42,18079.0,75.9849,76.0409,75.9569,75.9849,18079.0
2023-08-10 13:30:00,81.42,81.43,81.31,81.31,16217.0,75.9849,75.9943,75.8823,75.8823,16217.0
2023-08-10 13:35:00,81.32,81.36,81.25,81.36,14985.0,75.8916,75.9289,75.8263,75.9289,14985.0
2023-08-10 13:40:00,81.36,81.45,81.35,81.38,17184.0,75.9289,76.0129,75.9196,75.9476,17184.0
2023-08-10 13:45:00,81.4,81.47,81.38,81.4,16618.0,75.9663,76.0316,75.9476,75.9663,16618.0
2023-08-10 13:50:00,81.4,81.42,81.34,81.34,18197.0,75.9663,75.9849,75.9103,75.9103,18197.0
2023-08-10 13:55:00,81.34,81.36,81.28,81.29,19514.0,75.9103,75.9289,75.8543,75.8636,19514.0
2023-08-10 14:00:00,81.28,81.28,81.19,81.23,25955.0,75.8543,75.8543,75.7703,75.8076,25955.0
2023-08-10 14:05:00,81.23,81.5,81.23,81.42,14268.0,75.8076,76.0596,75.8076,75.9849,14268.0
2023-08-10 14:10:00,81.42,81.56,81.42,81.56,17296.0,75.9849,76.1156,75.9849,76.1156,17296.0
2023-08-10 14:15:00,81.56,81.62,81.53,81.54,16411.0,76.1156,76.1716,76.0876,76.0969,16411.0
2023-08-10 14:20:00,81.54,81.62,81.52,81.58,14717.0,76.0969,76.1716,76.0783,76.1342,14717.0
2023-08-10 14:25:00,81.57,81.6,81.53,81.56,15454.0,76.1249,76.1529,76.0876,76.1156,15454.0
2023-08-10 14:30:00,81.56,81.56,81.48,81.52,17037.0,76.1156,76.1156,76.0409,76.0783,17037.0
2023-08-10 14:35:00,81.52,81.55,81.47,81.54,19006.0,76.0783,76.1062,76.0316,76.0969,19006.0
2023-08-10 14:40:00,81.54,81.56,81.48,81.55,16450.0,76.0969,76.1156,76.0409,76.1062,16450.0
2023-08-10 14:45:00,81.55,81.68,81.53,81.58,17132.0,76.1062,76.2276,76.0876,76.1342,17132.0
2023-08-10 14:50:00,81.59,81.7,81.59,81.7,20332.0,76.1436,76.2462,76.1436,76.2462,20332.0
2023-08-10 14:55:00,81.7,81.72,81.61,81.63,20012.0,76.2462,76.2649,76.1622,76.1809,20012.0
2023-08-10 15:00:00,81.63,81.63,81.5,81.53,16564.0,76.1809,76.1809,76.0596,76.0876,16564.0
2023-08-10 15:05:00,81.54,81.58,81.51,81.55,16464.0,76.0969,76.1342,76.0689,76.1062,16464.0
2023-08-10 15:10:00,81.56,81.56,81.5,81.53,23404.0,76.1156,76.1156,76.0596,76.0876,23404.0
2023-08-10 15:15:00,81.52,81.53,81.43,81.44,24841.0,76.0783,76.0876,75.9943,76.0036,24841.0
2023-08-10 15:20:00,81.41,81.5,81.4,81.45,57150.0,75.9756,76.0596,75.9663,76.0129,57150.0
2023-08-10 15:25:00,81.46,81.46,81.14,81.17,104571.0,76.0223,76.0223,75.7236,75.7516,104571.0
2023-08-10 15:30:00,81.17,81.2,81.12,81.15,73179.0,75.7516,75.7796,75.705,75.7329,73179.0
2023-08-10 15:35:00,81.14,81.15,80.84,80.88,53345.0,75.7236,75.7329,75.4436,75.481,53345.0
2023-08-10 15:40:00,80.87,80.87,80.72,80.73,33368.0,75.4716,75.4716,75.3317,75.341,33368.0
2023-08-10 15:45:00,80.73,80.84,80.68,80.78,39316.0,75.341,75.4436,75.2943,75.3876,39316.0
2023-08-10 15:50:00,80.79,81.04,80.75,81.0,87887.0,75.397,75.6303,75.3597,75.593,87887.0
2023-08-10 15:55:00,81.0,81.14,80.99,81.08,317548.0,75.593,75.7236,75.5836,75.6676,317548.0
2023-08-11 09:30:00,81.26,81.26,81.02,81.14,40078.0,75.8356,75.8356,75.6116,75.7236,40078.0
2023-08-11 09:35:00,81.15,81.22,80.77,80.98,14034.0,75.7329,75.7983,75.3783,75.5743,14034.0
2023-08-11 09:40:00,80.98,81.08,80.84,81.03,9489.0,75.5743,75.6676,75.4436,75.621,9489.0
2023-08-11 09:45:00,81.02,81.05,80.91,80.96,7937.0,75.6116,75.6396,75.509,75.5556,7937.0
2023-08-11 09:50:00,80.98,81.1,80.92,81.08,7550.0,75.5743,75.6863,75.5183,75.6676,7550.0
2023-08-11 09:55:00,81.04,81.15,81.01,81.11,13287.0,75.6303,75.7329,75.6023,75.6956,13287.0
2023-08-11 10:00:00,81.2,81.32,81.15,81.28,16847.0,75.7796,75.8916,75.7329,75.8543,16847.0
2023-08-11 10:05:00,81.31,81.37,81.27,81.31,10190.0,75.8823,75.9383,75.8449,75.8823,10190.0
2023-08-11 10:10:00,81.32,81.34,81.2,81.31,9140.0,75.8916,75.9103,75.7796,75.8823,9140.0
2023-08-11 10:15:00,81.31,81.48,81.31,81.48,7681.0,75.8823,76.0409,75.8823,76.0409,7681.0
2023-08-11 10:20:00,81.47,81.58,81.46,81.53,14154.0,76.0316,76.1342,76.0223,76.0876,14154.0
2023-08-11 10:25:00,81.51,81.54,81.39,81.39,5911.0,76.0689,76.0969,75.9569,75.9569,5911.0
2023-08-11 10:30:00,81.39,81.39,81.21,81.22,12259.0,75.9569,75.9569,75.7889,75.7983,12259.0
2023-08-11 10:35:00,81.22,81.31,81.16,81.3,8053.0,75.7983,75.8823,75.7423,75.8729,8053.0
2023-08-11 10:40:00,81.35,81.36,81.15,81.28,11148.0,75.9196,75.9289,75.7329,75.8543,11148.0
2023-08-11 10:45:00,81.3,81.32,81.12,81.14,9581.0,75.8729,75.8916,75.705,75.7236,9581.0
2023-08-11 10:50:00,81.13,81.13,81.04,81.07,10492.0,75.7143,75.7143,75.6303,75.6583,10492.0
2023-08-11 10:55:00,81.08,81.18,80.98,81.07,15382.0,75.6676,75.7609,75.5743,75.6583,15382.0
2023-08-11 11:00:00,81.07,81.09,80.9,80.98,8668.0,75.6583,75.677,75.4996,75.5743,8668.0
2023-08-11 11:05:00,80.98,81.05,80.93,81.02,9267.0,75.5743,75.6396,75.5276,75.6116,9267.0
2023-08-11 11:10:00,81.02,81.07,80.97,81.02,7206.0,75.6116,75.6583,75.565,75.6116,7206.0
2023-08-11 11:15:00,81.01,81.05,80.98,80.99,9781.0,75.6023,75.6396,75.5743,75.5836,9781.0
2023-08-11 11:20:00,81.0,81.02,80.94,80.95,8350.0,75.593,75.6116,75.537,75.5463,8350.0
2023-08-11 11:25:00,80.95,81.07,80.93,81.06,6675.0,75.5463,75.6583,75.5276,75.649,6675.0
2023-08-11 11:30:00,81.07,81.15,81.04,81.15,11652.0,75.6583,75.7329,75.6303,75.7329,11652.0
2023-08-11 11:35:00,81.14,81.17,80.97,80.97,10574.0,75.7236,75.7516,75.565,75.565,10574.0
2023-08-11 11:40:00,80.97,80.98,80.93,80.98,6211.0,75.565,75.5743,75.5276,75.5743,6211.0
2023-08-11 11:45:00,80.99,81.15,80.97,81.14,6158.0,75.5836,75.7329,75.565,75.7236,6158.0
2023-08-11 11:50:00,81.14,81.15,81.07,81.08,6111.0,75.7236,75.7329,75.6583,75.6676,6111.0
2023-08-11 11:55:00,81.08,81.29,81.07,81.29,8924.0,75.6676,75.8636,75.6583,75.8636,8924.0
2023-08-11 12:00:00,81.3,81.32,81.2,81.27,5358.0,75.8729,75.8916,75.7796,75.8449,5358.0
2023-08-11 12:05:00,81.27,81.4,81.27,81.34,9793.0,75.8449,75.9663,75.8449,75.9103,9793.0
2023-08-11 12:10:00,81.34,81.42,81.34,81.42,6547.0,75.9103,75.9849,75.9103,75.9849,6547.0
2023-08-11 12:15:00,81.43,81.47,81.39,81.39,6327.0,75.9943,76.0316,75.9569,75.9569,6327.0
2023-08-11 12:20:00,81.38,81.46,81.37,81.44,12257.0,75.9476,76.0223,75.9383,76.0036,12257.0
2023-08-11 12:25:00,81.44,81.45,81.39,81.41,6050.0,76.0036,76.0129,75.9569,75.9756,6050.0
2023-08-11 12:30:00,81.39,81.4,81.27,81.32,11606.0,75.9569,75.9663,75.8449,75.8916,11606.0
2023-08-11 12:35:00,81.3,81.33,81.18,81.33,11374.0,75.8729,75.9009,75.7609,75.9009,11374.0
2023-08-11 12:40:00,81.33,81.33,81.21,81.26,6540.0,75.9009,75.9009,75.7889,75.8356,6540.0
2023-08-11 12:45:00,81.26,81.28,81.19,81.28,8262.0,75.8356,75.8543,75.7703,75.8543,8262.0
2023-08-11 12:50:00,81.28,81.31,81.25,81.25,6413.0,75.8543,75.8823,75.8263,75.8263,6413.0
2023-08-11 12:55:00,81.26,81.3,81.22,81.24,8119.0,75.8356,75.8729,75.7983,75.8169,8119.0
2023-08-11 13:00:00,81.25,81.28,81.2,81.23,7813.0,75.8263,75.8543,75.7796,75.8076,7813.0
2023-08-11 13:05:00,81.23,81.31,81.22,81.31,8117.0,75.8076,75.8823,75.7983,75.8823,8117.0
2023-08-11 13:10:00,81.31,81.32,81.25,81.28,7960.0,75.8823,75.8916,75.8263,75.8543,7960.0
2023-08-11 13:15:00,81.28,81.3,81.26,81.28,9778.0,75.8543,75.8729,75.8356,75.8543,9778.0
2023-08-11 13:20:00,81.28,81.32,81.26,81.31,9064.0,75.8543,75.8916,75.8356,75.8823,9064.0
2023-08-11 13:25:00,81.31,81.37,81.3,81.36,4937.0,75.8823,75.9383,75.8729,75.9289,4937.0
2023-08-11 13:30:00,81.36,81.4,81.32,81.34,6049.0,75.9289,75.9663,75.8916,75.9103,6049.0
2023-08-11 13:35:00,81.34,81.37,81.31,81.33,7299.0,75.9103,75.9383,75.8823,75.9009,7299.0
2023-08-11 13:40:00,81.34,81.37,81.31,81.32,6247.0,75.9103,75.9383,75.8823,75.8916,6247.0
2023-08-11 13:45:00,81.33,81.43,81.28,81.34,10484.0,75.9009,75.9943,75.8543,75.9103,10484.0
2023-08-11 13:50:00,81.35,81.37,81.23,81.27,9336.0,75.9196,75.9383,75.8076,75.8449,9336.0
2023-08-11 13:55:00,81.28,81.3,81.21,81.3,7002.0,75.8543,75.8729,75.7889,75.8729,7002.0
2023-08-11 14:00:00,81.31,81.37,81.31,81.35,7542.0,75.8823,75.9383,75.8823,75.9196,7542.0
2023-08-11 14:05:00,81.35,81.4,81.33,81.35,6019.0,75.9196,75.9663,75.9009,75.9196,6019.0
2023-08-11 14:10:00,81.37,81.38,81.32,81.34,6621.0,75.9383,75.9476,75.8916,75.9103,6621.0
2023-08-11 14:15:00,81.34,81.36,81.33,81.34,5350.0,75.9103,75.9289,75.9009,75.9103,5350.0
2023-08-11 14:20:00,81.33,81.46,81.33,81.46,6516.0,75.9009,76.0223,75.9009,76.0223,6516.0
2023-08-11 14:25:00,81.48,81.54,81.48,81.5,11027.0,76.0409,76.0969,76.0409,76.0596,11027.0
2023-08-11 14:30:00,81.48,81.55,81.47,81.47,6879.0,76.0409,76.1062,76.0316,76.0316,6879.0
2023-08-11 14:35:00,81.47,81.47,81.43,81.45,5613.0,76.0316,76.0316,75.9943,76.0129,5613.0
2023-08-11 14:40:00,81.45,81.5,81.45,81.48,7242.0,76.0129,76.0596,76.0129,76.0409,7242.0
2023-08-11 14:45:00,81.48,81.57,81.48,81.56,8811.0,76.0409,76.1249,76.0409,76.1156,8811.0
2023-08-11 14:50:00,81.55,81.57,81.5,81.5,4514.0,76.1062,76.1249,76.0596,76.0596,4514.0
2023-08-11 14:55:00,81.5,81.53,81.45,81.47,8675.0,76.0596,76.0876,76.0129,76.0316,8675.0
2023-08-11 15:00:00,81.45,81.46,81.33,81.38,11949.0,76.0129,76.0223,75.9009,75.9476,11949.0
2023-08-11 15:05:00,81.39,81.39,81.3,81.3,14065.0,75.9569,75.9569,75.8729,75.8729,14065.0
2023-08-11 15:10:00,81.29,81.32,81.28,81.3,6436.0,75.8636,75.8916,75.8543,75.8729,6436.0
2023-08-11 15:15:00,81.28,81.32,81.25,81.3,10043.0,75.8543,75.8916,75.8263,75.8729,10043.0
2023-08-11 15:20:00,81.31,81.35,81.27,81.33,11547.0,75.8823,75.9196,75.8449,75.9009,11547.0
2023-08-11 15:25:00,81.33,81.38,81.3,81.31,8665.0,75.9009,75.9476,75.8729,75.8823,8665.0
2023-08-11 15:30:00,81.3,81.47,81.3,81.47,19253.0,75.8729,76.0316,75.8729,76.0316,19253.0
2023-08-11 15:35:00,81.48,81.49,81.34,81.4,15579.0,76.0409,76.0503,75.9103,75.9663,15579.0
2023-08-11 15:40:00,81.39,81.39,81.32,81.33,21670.0,75.9569,75.9569,75.8916,75.9009,21670.0
2023-08-11 15:45:00,81.31,81.34,81.22,81.23,22401.0,75.8823,75.9103,75.7983,75.8076,22401.0
2023-08-11 15:50:00,81.22,81.24,81.08,81.12,75041.0,75.7983,75.8169,75.6676,75.705,75041.0
2023-08-11 15:55:00,81.11,81.14,81.0,81.13,288626.0,75.6956,75.7236,75.593,75.7143,288626.0
2023-08-14 09:30:00,81.17,81.17,80.87,80.89,33845.0,75.7516,75.7516,75.4716,75.4903,33845.0
2023-08-14 09:35:00,80.89,80.96,80.56,80.63,12220.0,75.4903,75.5556,75.1823,75.2477,12220.0
2023-08-14 09:40:00,80.6,80.65,80.47,80.63,6509.0,75.2197,75.2663,75.0983,75.2477,6509.0
2023-08-14 09:45:00,80.58,80.7,80.5,80.53,5094.0,75.201,75.313,75.1263,75.1543,5094.0
2023-08-14 09:50:00,80.55,80.56,80.33,80.4,7365.0,75.173,75.1823,74.9677,75.033,7365.0
2023-08-14 09:55:00,80.37,80.48,80.34,80.41,15770.0,75.005,75.1077,74.977,75.0423,15770.0
2023-08-14 10:00:00,80.4,80.52,80.39,80.48,8119.0,75.033,75.145,75.0237,75.1077,8119.0
2023-08-14 10:05:00,80.47,80.51,80.37,80.49,18123.0,75.0983,75.1357,75.005,75.117,18123.0
2023-08-14 10:10:00,80.48,80.57,80.44,80.46,9067.0,75.1077,75.1917,75.0703,75.089,9067.0
2023-08-14 10:15:00,80.46,80.59,80.4,80.53,35267.0,75.089,75.2103,75.033,75.1543,35267.0
2023-08-14 10:20:00,80.55,80.56,80.46,80.54,7659.0,75.173,75.1823,75.089,75.1637,7659.0
2023-08-14 10:25:00,80.53,80.58,80.48,80.53,9405.0,75.1543,75.201,75.1077,75.1543,9405.0
2023-08-14 10:30:00,80.56,80.61,80.51,80.53,11342.0,75.1823,75.229,75.1357,75.1543,11342.0
2023-08-14 10:35:00,80.54,80.56,80.43,80.49,9414.0,75.1637,75.1823,75.061,75.117,9414.0
2023-08-14 10:40:00,80.49,80.51,80.41,80.45,13647.0,75.117,75.1357,75.0423,75.0797,13647.0
2023-08-14 10:45:00,80.47,80.6,80.38,80.54,11313.0,75.0983,75.2197,75.0144,75.1637,11313.0
2023-08-14 10:50:00,80.52,80.58,80.37,80.37,12970.0,75.145,75.201,75.005,75.005,12970.0
2023-08-14 10:55:00,80.38,80.41,80.29,80.33,9281.0,75.0144,75.0423,74.9304,74.9677,9281.0
2023-08-14 11:00:00,80.32,80.34,80.14,80.14,20963.0,74.9584,74.977,74.7904,74.7904,20963.0
2023-08-14 11:05:00,80.12,80.2,80.06,80.06,22863.0,74.7717,74.8464,74.7157,74.7157,22863.0
2023-08-14 11:10:00,80.06,80.08,79.98,79.98,28061.0,74.7157,74.7344,74.6411,74.6411,28061.0
2023-08-14 11:15:00,79.98,80.0,79.9,79.91,31213.0,74.6411,74.6597,74.5664,74.5757,31213.0
2023-08-14 11:20:00,79.9,80.03,79.9,79.95,23345.0,74.5664,74.6877,74.5664,74.6131,23345.0
2023-08-14 11:25:00,79.93,79.99,79.87,79.88,17041.0,74.5944,74.6504,74.5384,74.5477,17041.0
2023-08-14 11:30:00,79.89,79.94,79.84,79.89,30871.0,74.5571,74.6037,74.5104,74.5571,30871.0
2023-08-14 11:35:00,79.89,79.93,79.83,79.93,11974.0,74.5571,74.5944,74.5011,74.5944,11974.0
2023-08-14 11:40:00,79.94,80.16,79.93,80.15,9081.0,74.6037,74.809,74.5944,74.7997,9081.0
2023-08-14 11:45:00,80.16,80.27,80.16,80.22,8501.0,74.809,74.9117,74.809,74.865,8501.0
2023-08-14 11:50:00,80.21,80.3,80.2,80.21,10486.0,74.8557,74.9397,74.8464,74.8557,10486.0
2023-08-14 11:55:00,80.21,80.27,80.2,80.21,9032.0,74.8557,74.9117,74.8464,74.8557,9032.0
2023-08-14 12:00:00,80.2,80.29,80.2,80.29,19677.0,74.8464,74.9304,74.8464,74.9304,19677.0
2023-08-14 12:05:00,80.3,80.3,80.21,80.22,6680.0,74.9397,74.9397,74.8557,74.865,6680.0
2023-08-14 12:10:00,80.24,80.29,80.19,80.24,7724.0,74.8837,74.9304,74.837,74.8837,7724.0
2023-08-14 12:15:00,80.24,80.28,80.13,80.17,7072.0,74.8837,74.921,74.781,74.8184,7072.0
2023-08-14 12:20:00,80.22,80.26,80.16,80.24,14549.0,74.865,74.9024,74.809,74.8837,14549.0
2023-08-14 12:25:00,80.23,80.31,80.21,80.28,14064.0,74.8744,74.949,74.8557,74.921,14064.0
2023-08-14 12:30:00,80.27,80.36,80.24,80.32,6101.0,74.9117,74.9957,74.8837,74.9584,6101.0
2023-08-14 12:35:00,80.32,80.42,80.3,80.42,3777.0,74.9584,75.0517,74.9397,75.0517,3777.0
2023-08-14 12:40:00,80.41,80.41,80.32,80.36,4099.0,75.0423,75.0423,74.9584,74.9957,4099.0
2023-08-14 12:45:00,80.38,80.42,80.35,80.36,3601.0,75.0144,75.0517,74.9864,74.9957,3601.0
2023-08-14 12:50:00,80.39,80.42,80.37,80.42,2605.0,75.0237,75.0517,75.005,75.0517,2605.0
2023-08-14 12:55:00,80.41,80.45,80.39,80.42,8728.0,75.0423,75.0797,75.0237,75.0517,8728.0
2023-08-14 13:00:00,80.4,80.4,80.3,80.33,5089.0,75.033,75.033,74.9397,74.9677,5089.0
2023-08-14 13:05:00,80.34,80.35,80.26,80.31,7019.0,74.977,74.9864,74.9024,74.949,7019.0
2023-08-14 13:10:00,80.29,80.29,80.22,80.28,7565.0,74.9304,74.9304,74.865,74.921,7565.0
2023-08-14 13:15:00,80.29,80.33,80.26,80.29,12969.0,74.9304,74.9677,74.9024,74.9304,12969.0
2023-08-14 13:20:00,80.29,80.29,80.21,80.24,14097.0,74.9304,74.9304,74.8557,74.8837,14097.0
2023-08-14 13:25:00,80.23,80.25,80.2,80.23,7982.0,74.8744,74.893,74.8464,74.8744,7982.0
2023-08-14 13:30:00,80.23,80.27,80.14,80.15,8483.0,74.8744,74.9117,74.7904,74.7997,8483.0
2023-08-14 13:35:00,80.16,80.22,80.14,80.14,10927.0,74.809,74.865,74.7904,74.7904,10927.0
2023-08-14 13:40:00,80.12,80.18,80.1,80.16,12790.0,74.7717,74.8277,74.753,74.809,12790.0
2023-08-14 13:45:00,80.18,80.19,80.07,80.09,13086.0,74.8277,74.837,74.725,74.7437,13086.0
2023-08-14 13:50:00,80.09,80.15,80.08,80.09,9223.0,74.7437,74.7997,74.7344,74.7437,9223.0
2023-08-14 13:55:00,80.09,80.11,80.0,80.01,7448.0,74.7437,74.7624,74.6597,74.669,7448.0
2023-08-14 14:00:00,80.03,80.07,80.0,80.06,15407.0,74.6877,74.725,74.6597,74.7157,15407.0
2023-08-14 14:05:00,80.06,80.07,80.02,80.03,12634.0,74.7157,74.725,74.6784,74.6877,12634.0
2023-08-14 14:10:00,80.03,80.06,80.02,80.03,6259.0,74.6877,74.7157,74.6784,74.6877,6259.0
2023-08-14 14:15:00,80.02,80.03,79.96,79.99,13310.0,74.6784,74.6877,74.6224,74.6504,13310.0
2023-08-14 14:20:00,79.98,80.05,79.96,79.96,18258.0,74.6411,74.7064,74.6224,74.6224,18258.0
2023-08-14 14:25:00,79.96,80.0,79.95,79.97,13619.0,74.6224,74.6597,74.6131,74.6317,13619.0
2023-08-14 14:30:00,79.98,80.04,79.96,79.99,15048.0,74.6411,74.697,74.6224,74.6504,15048.0
2023-08-14 14:35:00,79.97,80.03,79.95,79.95,6740.0,74.6317,74.6877,74.6131,74.6131,6740.0
2023-08-14 14:40:00,79.95,80.04,79.93,79.96,26770.0,74.6131,74.697,74.5944,74.6224,26770.0
2023-08-14 14:45:00,79.95,79.97,79.9,79.93,19521.0,74.6131,74.6317,74.5664,74.5944,19521.0
2023-08-14 14:50:00,79.93,79.95,79.89,79.92,17789.0,74.5944,74.6131,74.5571,74.5851,17789.0
2023-08-14 14:55:00,79.92,79.93,79.88,79.92,24472.0,74.5851,74.5944,74.5477,74.5851,24472.0
2023-08-14 15:00:00,79.92,79.97,79.9,79.96,39568.0,74.5851,74.6317,74.5664,74.6224,39568.0
2023-08-14 15:05:00,79.96,79.96,79.82,79.85,20574.0,74.6224,74.6224,74.4917,74.5197,20574.0
2023-08-14 15:10:00,79.85,79.89,79.83,79.88,20675.0,74.5197,74.5571,74.5011,74.5477,20675.0
2023-08-14 15:15:00,79.88,79.99,79.85,79.98,22560.0,74.5477,74.6504,74.5197,74.6411,22560.0
2023-08-14 15:20:00,79.99,80.13,79.99,80.09,25708.0,74.6504,74.781,74.6504,74.7437,25708.0
2023-08-14 15:25:00,80.09,80.09,79.93,79.99,26279.0,74.7437,74.7437,74.5944,74.6504,26279.0
2023-08-14 15:30:00,79.98,80.06,79.98,80.03,23062.0,74.6411,74.7157,74.6411,74.6877,23062.0
2023-08-14 15:35:00,80.02,80.03,79.95,79.97,24973.0,74.6784,74.6877,74.6131,74.6317,24973.0
2023-08-14 15:40:00,79.99,80.11,79.98,80.11,31927.0,74.6504,74.7624,74.6411,74.7624,31927.0
2023-08-14 15:45:00,80.11,80.13,80.01,80.04,29237.0,74.7624,74.781,74.669,74.697,29237.0
2023-08-14 15:50:00,80.04,80.04,79.78,79.96,137714.0,74.697,74.697,74.4544,74.6224,137714.0
2023-08-14 15:55:00,79.97,80.06,79.85,80.01,215161.0,74.6317,74.7157,74.5197,74.669,215161.0
2023-08-15 09:30:00,79.5,79.64,79.25,79.36,55218.0,74.1931,74.3237,73.9598,74.0624,55218.0
2023-08-15 09:35:00,79.34,79.39,79.04,79.06,19596.0,74.0438,74.0904,73.7638,73.7825,19596.0
2023-08-15 09:40:00,79.08,79.28,79.02,79.19,9704.0,73.8011,73.9878,73.7451,73.9038,9704.0
2023-08-15 09:45:00,79.17,79.4,79.13,79.13,16700.0,73.8851,74.0998,73.8478,73.8478,16700.0
2023-08-15 09:50:00,79.13,79.16,78.99,79.05,29504.0,73.8478,73.8758,73.7171,73.7731,29504.0
2023-08-15 09:55:00,79.05,79.19,78.99,79.19,11515.0,73.7731,73.9038,73.7171,73.9038,11515.0
2023-08-15 10:00:00,79.13,79.18,79.05,79.09,9559.0,73.8478,73.8945,73.7731,73.8105,9559.0
2023-08-15 10:05:00,79.09,79.21,79.01,79.1,9259.0,73.8105,73.9225,73.7358,73.8198,9259.0
2023-08-15 10:10:00,79.09,79.09,78.95,78.95,7922.0,73.8105,73.8105,73.6798,73.6798,7922.0
2023-08-15 10:15:00,78.95,79.0,78.88,78.95,15091.0,73.6798,73.7265,73.6145,73.6798,15091.0
2023-08-15 10:20:00,78.96,79.04,78.89,78.89,19474.0,73.6891,73.7638,73.6238,73.6238,19474.0
2023-08-15 10:25:00,78.9,78.95,78.87,78.93,8866.0,73.6331,73.6798,73.6051,73.6611,8866.0
2023-08-15 10:30:00,78.93,79.03,78.9,79.03,7836.0,73.6611,73.7545,73.6331,73.7545,7836.0
2023-08-15 10:35:00,79.03,79.09,78.99,79.02,10164.0,73.7545,73.8105,73.7171,73.7451,10164.0
2023-08-15 10:40:00,79.0,79.01,78.93,78.98,4594.0,73.7265,73.7358,73.6611,73.7078,4594.0
2023-08-15 10:45:00,78.99,79.09,78.92,79.08,11986.0,73.7171,73.8105,73.6518,73.8011,11986.0
2023-08-15 10:50:00,79.06,79.07,78.98,79.01,10676.0,73.7825,73.7918,73.7078,73.7358,10676.0
2023-08-15 10:55:00,79.02,79.07,78.97,79.03,15655.0,73.7451,73.7918,73.6985,73.7545,15655.0
2023-08-15 11:00:00,79.07,79.14,78.93,79.0,10073.0,73.7918,73.8571,73.6611,73.7265,10073.0
2023-08-15 11:05:00,79.02,79.11,78.98,79.09,11292.0,73.7451,73.8291,73.7078,73.8105,11292.0
2023-08-15 11:10:00,79.1,79.12,79.01,79.1,11003.0,73.8198,73.8385,73.7358,73.8198,11003.0
2023-08-15 11:15:00,79.09,79.13,79.05,79.12,9455.0,73.8105,73.8478,73.7731,73.8385,9455.0
2023-08-15 11:20:00,79.12,79.17,79.05,79.05,8138.0,73.8385,73.8851,73.7731,73.7731,8138.0
2023-08-15 11:25:00,79.08,79.11,79.03,79.06,9447.0,73.8011,73.8291,73.7545,73.7825,9447.0
2023-08-15 11:30:00,79.09,79.16,79.01,79.16,14251.0,73.8105,73.8758,73.7358,73.8758,14251.0
2023-08-15 11:35:00,79.17,79.24,79.15,79.2,6047.0,73.8851,73.9504,73.8665,73.9131,6047.0
2023-08-15 11:40:00,79.22,79.3,79.19,79.29,17084.0,73.9318,74.0064,73.9038,73.9971,17084.0
2023-08-15 11:45:00,79.32,79.33,79.23,79.29,8151.0,74.0251,74.0344,73.9411,73.9971,8151.0
2023-08-15 11:50:00,79.29,79.3,79.17,79.17,8720.0,73.9971,74.0064,73.8851,73.8851,8720.0
2023-08-15 11:55:00,79.13,79.16,79.07,79.09,7192.0,73.8478,73.8758,73.7918,73.8105,7192.0
2023-08-15 12:00:00,79.09,79.15,79.06,79.06,6852.0,73.8105,73.8665,73.7825,73.7825,6852.0
2023-08-15 12:05:00,79.06,79.14,79.05,79.1,5566.0,73.7825,73.8571,73.7731,73.8198,5566.0
2023-08-15 12:10:00,79.09,79.14,79.04,79.12,12636.0,73.8105,73.8571,73.7638,73.8385,12636.0
2023-08-15 12:15:00,79.11,79.14,79.07,79.14,4667.0,73.8291,73.8571,73.7918,73.8571,4667.0
2023-08-15 12:20:00,79.13,79.15,79.07,79.08,5933.0,73.8478,73.8665,73.7918,73.8011,5933.0
2023-08-15 12:25:00,79.06,79.12,79.04,79.11,18704.0,73.7825,73.8385,73.7638,73.8291,18704.0
2023-08-15 12:30:00,79.11,79.14,79.08,79.09,19819.0,73.8291,73.8571,73.8011,73.8105,19819.0
2023-08-15 12:35:00,79.09,79.15,79.09,79.15,19930.0,73.8105,73.8665,73.8105,73.8665,19930.0
2023-08-15 12:40:00,79.16,79.18,79.08,79.09,17776.0,73.8758,73.8945,73.8011,73.8105,17776.0
2023-08-15 12:45:00,79.08,79.16,79.04,79.14,16342.0,73.8011,73.8758,73.7638,73.8571,16342.0
2023-08-15 12:50:00,79.11,79.17,79.1,79.17,11625.0,73.8291,73.8851,73.8198,73.8851,11625.0
2023-08-15 12:55:00,79.19,79.26,79.15,79.23,16577.0,73.9038,73.9691,73.8665,73.9411,16577.0
2023-08-15 13:00:00,79.23,79.26,79.15,79.18,20835.0,73.9411,73.9691,73.8665,73.8945,20835.0
2023-08-15 13:05:00,79.18,79.2,79.11,79.14,10975.0,73.8945,73.9131,73.8291,73.8571,10975.0
2023-08-15 13:10:00,79.15,79.25,79.14,79.22,15093.0,73.8665,73.9598,73.8571,73.9318,15093.0
2023-08-15 13:15:00,79.21,79.24,79.18,79.22,15602.0,73.9225,73.9504,73.8945,73.9318,15602.0
2023-08-15 13:20:00,79.2,79.21,79.16,79.2,12641.0,73.9131,73.9225,73.8758,73.9131,12641.0
2023-08-15 13:25:00,79.21,79.25,79.19,79.22,13957.0,73.9225,73.9598,73.9038,73.9318,13957.0
2023-08-15 13:30:00,79.22,79.23,79.1,79.11,17213.0,73.9318,73.9411,73.8198,73.8291,17213.0
2023-08-15 13:35:00,79.11,79.18,79.1,79.12,13418.0,73.8291,73.8945,73.8198,73.8385,13418.0
2023-08-15 13:40:00,79.12,79.14,79.05,79.06,16276.0,73.8385,73.8571,73.7731,73.7825,16276.0
2023-08-15 13:45:00,79.06,79.18,79.05,79.11,20752.0,73.7825,73.8945,73.7731,73.8291,20752.0
2023-08-15 13:50:00,79.12,79.15,79.05,79.1,19449.0,73.8385,73.8665,73.7731,73.8198,19449.0
2023-08-15 13:55:00,79.09,79.17,79.05,79.17,23348.0,73.8105,73.8851,73.7731,73.8851,23348.0
2023-08-15 14:00:00,79.19,79.2,79.1,79.11,21419.0,73.9038,73.9131,73.8198,73.8291,21419.0
2023-08-15 14:05:00,79.1,79.14,79.07,79.08,23882.0,73.8198,73.8571,73.7918,73.8011,23882.0
2023-08-15 14:10:00,79.08,79.09,79.05,79.08,20355.0,73.8011,73.8105,73.7731,73.8011,20355.0
2023-08-15 14:15:00,79.08,79.15,79.06,79.15,18160.0,73.8011,73.8665,73.7825,73.8665,18160.0
2023-08-15 14:20:00,79.15,79.16,79.04,79.08,32529.0,73.8665,73.8758,73.7638,73.8011,32529.0
2023-08-15 14:25:00,79.07,79.12,79.04,79.08,31401.0,73.7918,73.8385,73.7638,73.8011,31401.0
2023-08-15 14:30:00,79.09,79.25,79.09,79.24,26162.0,73.8105,73.9598,73.8105,73.9504,26162.0
2023-08-15 14:35:00,79.25,79.3,79.22,79.26,16844.0,73.9598,74.0064,73.9318,73.9691,16844.0
2023-08-15 14:40:00,79.26,79.32,79.23,79.29,25462.0,73.9691,74.0251,73.9411,73.9971,25462.0
2023-08-15 14:45:00,79.3,79.34,79.28,79.28,18450.0,74.0064,74.0438,73.9878,73.9878,18450.0
2023-08-15 14:50:00,79.27,79.33,79.23,79.31,22643.0,73.9784,74.0344,73.9411,74.0158,22643.0
2023-08-15 14:55:00,79.31,79.33,79.24,79.29,14907.0,74.0158,74.0344,73.9504,73.9971,14907.0
2023-08-15 15:00:00,79.3,79.3,79.22,79.26,17151.0,74.0064,74.0064,73.9318,73.9691,17151.0
2023-08-15 15:05:00,79.26,79.35,79.26,79.31,17502.0,73.9691,74.0531,73.9691,74.0158,17502.0
2023-08-15 15:10:00,79.31,79.38,79.29,79.33,17163.0,74.0158,74.0811,73.9971,74.0344,17163.0
2023-08-15 15:15:00,79.32,79.36,79.3,79.35,12698.0,74.0251,74.0624,74.0064,74.0531,12698.0
2023-08-15 15:20:00,79.35,79.37,79.29,79.31,19469.0,74.0531,74.0718,73.9971,74.0158,19469.0
2023-08-15 15:25:00,79.3,79.3,79.21,79.23,18961.0,74.0064,74.0064,73.9225,73.9411,18961.0
2023-08-15 15:30:00,79.19,79.19,79.13,79.15,30275.0,73.9038,73.9038,73.8478,73.8665,30275.0
2023-08-15 15:35:00,79.14,79.14,79.03,79.1,91691.0,73.8571,73.8571,73.7545,73.8198,91691.0
2023-08-15 15:40:00,79.1,79.1,79.04,79.06,71874.0,73.8198,73.8198,73.7638,73.7825,71874.0
2023-08-15 15:45:00,79.06,79.11,79.04,79.08,68769.0,73.7825,73.8291,73.7638,73.8011,68769.0
2023-08-15 15:50:00,79.07,79.1,79.0,79.05,168271.0,73.7918,73.8198,73.7265,73.7731,168271.0
2023-08-15 15:55:00,79.04,79.18,79.04,79.12,446702.0,73.7638,73.8945,73.7638,73.8385,446702.0
2023-08-16 09:30:00,79.31,79.76,79.31,79.76,40249.0,74.0158,74.4357,74.0158,74.4357,40249.0
2023-08-16 09:35:00,79.77,79.9,79.64,79.64,20267.0,74.4451,74.5664,74.3237,74.3237,20267.0
2023-08-16 09:40:00,79.59,79.65,79.5,79.63,16145.0,74.2771,74.3331,74.1931,74.3144,16145.0
2023-08-16 09:45:00,79.61,79.63,79.47,79.53,23639.0,74.2958,74.3144,74.1651,74.2211,23639.0
2023-08-16 09:50:00,79.56,79.57,79.45,79.49,14930.0,74.2491,74.2584,74.1464,74.1838,14930.0
2023-08-16 09:55:00,79.48,79.51,79.4,79.44,30055.0,74.1744,74.2024,74.0998,74.1371,30055.0
2023-08-16 10:00:00,79.44,79.5,79.39,79.42,10974.0,74.1371,74.1931,74.0904,74.1184,10974.0
2023-08-16 10:05:00,79.41,79.44,79.37,79.41,6364.0,74.1091,74.1371,74.0718,74.1091,6364.0
2023-08-16 10:10:00,79.44,79.44,79.28,79.3,10028.0,74.1371,74.1371,73.9878,74.0064,10028.0
2023-08-16 10:15:00,79.3,79.41,79.28,79.4,18310.0,74.0064,74.1091,73.9878,74.0998,18310.0
2023-08-16 10:20:00,79.39,79.4,79.33,79.36,15396.0,74.0904,74.0998,74.0344,74.0624,15396.0
2023-08-16 10:25:00,79.41,79.41,79.25,79.25,18498.0,74.1091,74.1091,73.9598,73.9598,18498.0
2023-08-16 10:30:00,79.25,79.27,79.15,79.22,15568.0,73.9598,73.9784,73.8665,73.9318,15568.0
2023-08-16 10:35:00,79.24,79.38,79.22,79.3,22289.0,73.9504,74.0811,73.9318,74.0064,22289.0
2023-08-16 10:40:00,79.31,79.33,79.23,79.3,30424.0,74.0158,74.0344,73.9411,74.0064,30424.0
2023-08-16 10:45:00,79.3,79.4,79.27,79.39,28929.0,74.0064,74.0998,73.9784,74.0904,28929.0
2023-08-16 10:50:00,79.39,79.41,79.3,79.3,53760.0,74.0904,74.1091,74.0064,74.0064,53760.0
2023-08-16 10:55:00,79.31,79.44,79.3,79.39,45220.0,74.0158,74.1371,74.0064,74.0904,45220.0
2023-08-16 11:00:00,79.4,79.52,79.38,79.47,77298.0,74.0998,74.2118,74.0811,74.1651,77298.0
2023-08-16 11:05:00,79.48,79.51,79.44,79.46,26014.0,74.1744,74.2024,74.1371,74.1558,26014.0
2023-08-16 11:10:00,79.46,79.47,79.36,79.38,12374.0,74.1558,74.1651,74.0624,74.0811,12374.0
2023-08-16 11:15:00,79.39,79.46,79.34,79.44,14651.0,74.0904,74.1558,74.0438,74.1371,14651.0
2023-08-16 11:20:00,79.42,79.43,79.33,79.4,10342.0,74.1184,74.1278,74.0344,74.0998,10342.0
2023-08-16 11:25:00,79.41,79.42,79.34,79.36,11175.0,74.1091,74.1184,74.0438,74.0624,11175.0
2023-08-16 11:30:00,79.36,79.4,79.31,79.32,11440.0,74.0624,74.0998,74.0158,74.0251,11440.0
2023-08-16 11:35:00,79.34,79.35,79.22,79.27,15318.0,74.0438,74.0531,73.9318,73.9784,15318.0
2023-08-16 11:40:00,79.26,79.28,79.22,79.23,16116.0,73.9691,73.9878,73.9318,73.9411,16116.0
2023-08-16 11:45:00,79.24,79.25,79.17,79.22,10730.0,73.9504,73.9598,73.8851,73.9318,10730.0
2023-08-16 11:50:00,79.22,79.23,79.16,79.19,22967.0,73.9318,73.9411,73.8758,73.9038,22967.0
2023-08-16 11:55:00,79.18,79.22,79.13,79.2,13827.0,73.8945,73.9318,73.8478,73.9131,13827.0
2023-08-16 12:00:00,79.2,79.23,79.17,79.18,19699.0,73.9131,73.9411,73.8851,73.8945,19699.0
2023-08-16 12:05:00,79.17,79.28,79.15,79.24,32245.0,73.8851,73.9878,73.8665,73.9504,32245.0
2023-08-16 12:10:00,79.26,79.33,79.22,79.27,13217.0,73.9691,74.0344,73.9318,73.9784,13217.0
2023-08-16 12:15:00,79.27,79.4,79.27,79.39,8730.0,73.9784,74.0998,73.9784,74.0904,8730.0
2023-08-16 12:20:00,79.39,79.39,79.3,79.34,10205.0,74.0904,74.0904,74.0064,74.0438,10205.0
2023-08-16 12:25:00,79.33,79.4,79.29,79.36,16468.0,74.0344,74.0998,73.9971,74.0624,16468.0
2023-08-16 12:30:00,79.36,79.39,79.33,79.36,33647.0,74.0624,74.0904,74.0344,74.0624,33647.0
2023-08-16 12:35:00,79.36,79.49,79.35,79.4,39101.0,74.0624,74.1838,74.0531,74.0998,39101.0
2023-08-16 12:40:00,79.4,79.46,79.37,79.38,30433.0,74.0998,74.1558,74.0718,74.0811,30433.0
2023-08-16 12:45:00,79.38,79.39,79.21,79.22,27673.0,74.0811,74.0904,73.9225,73.9318,27673.0
2023-08-16 12:50:00,79.24,79.32,79.23,79.28,15808.0,73.9504,74.0251,73.9411,73.9878,15808.0
2023-08-16 12:55:00,79.28,79.3,79.21,79.23,11238.0,73.9878,74.0064,73.9225,73.9411,11238.0
2023-08-16 13:00:00,79.23,79.24,79.13,79.16,14061.0,73.9411,73.9504,73.8478,73.8758,14061.0
2023-08-16 13:05:00,79.15,79.18,79.12,79.16,6076.0,73.8665,73.8945,73.8385,73.8758,6076.0
2023-08-16 13:10:00,79.15,79.18,79.08,79.1,12753.0,73.8665,73.8945,73.8011,73.8198,12753.0
2023-08-16 13:15:00,79.1,79.12,79.05,79.08,23614.0,73.8198,73.8385,73.7731,73.8011,23614.0
2023-08-16 13:20:00,79.09,79.16,79.06,79.07,13587.0,73.8105,73.8758,73.7825,73.7918,13587.0
2023-08-16 13:25:00,79.06,79.09,79.04,79.04,10642.0,73.7825,73.8105,73.7638,73.7638,10642.0
2023-08-16 13:30:00,79.03,79.03,78.93,78.96,34298.0,73.7545,73.7545,73.6611,73.6891,34298.0
2023-08-16 13:35:00,78.96,79.07,78.96,79.06,32012.0,73.6891,73.7918,73.6891,73.7825,32012.0
2023-08-16 13:40:00,79.06,79.18,79.06,79.17,22900.0,73.7825,73.8945,73.7825,73.8851,22900.0
2023-08-16 13:45:00,79.18,79.31,79.14,79.21,39404.0,73.8945,74.0158,73.8571,73.9225,39404.0
2023-08-16 13:50:00,79.22,79.32,79.2,79.26,79888.0,73.9318,74.0251,73.9131,73.9691,79888.0
2023-08-16 13:55:00,79.26,79.29,79.21,79.23,52816.0,73.9691,73.9971,73.9225,73.9411,52816.0
2023-08-16 14:00:00,79.22,79.26,79.1,79.15,51560.0,73.9318,73.9691,73.8198,73.8665,51560.0
2023-08-16 14:05:00,79.14,79.2,79.09,79.18,26986.0,73.8571,73.9131,73.8105,73.8945,26986.0
2023-08-16 14:10:00,79.17,79.26,79.13,79.22,26468.0,73.8851,73.9691,73.8478,73.9318,26468.0
2023-08-16 14:15:00,79.23,79.34,79.23,79.31,8518.0,73.9411,74.0438,73.9411,74.0158,8518.0
2023-08-16 14:20:00,79.32,79.42,79.3,79.38,19304.0,74.0251,74.1184,74.0064,74.0811,19304.0
2023-08-16 14:25:00,79.38,79.47,79.35,79.47,6043.0,74.0811,74.1651,74.0531,74.1651,6043.0
2023-08-16 14:30:00,79.48,79.55,79.47,79.54,11269.0,74.1744,74.2398,74.1651,74.2304,11269.0
2023-08-16 14:35:00,79.53,79.57,79.48,79.56,15070.0,74.2211,74.2584,74.1744,74.2491,15070.0
2023-08-16 14:40:00,79.56,79.59,79.53,79.56,18716.0,74.2491,74.2771,74.2211,74.2491,18716.0
2023-08-16 14:45:00,79.58,79.64,79.57,79.6,17457.0,74.2678,74.3237,74.2584,74.2864,17457.0
2023-08-16 14:50:00,79.59,79.62,79.53,79.6,14984.0,74.2771,74.3051,74.2211,74.2864,14984.0
2023-08-16 14:55:00,79.59,79.6,79.52,79.56,12352.0,74.2771,74.2864,74.2118,74.2491,12352.0
2023-08-16 15:00:00,79.54,79.6,79.51,79.53,21365.0,74.2304,74.2864,74.2024,74.2211,21365.0
2023-08-16 15:05:00,79.52,79.52,79.43,79.44,12131.0,74.2118,74.2118,74.1278,74.1371,12131.0
2023-08-16 15:10:00,79.44,79.47,79.3,79.31,16171.0,74.1371,74.1651,74.0064,74.0158,16171.0
2023-08-16 15:15:00,79.31,79.31,79.24,79.29,26729.0,74.0158,74.0158,73.9504,73.9971,26729.0
2023-08-16 15:20:00,79.29,79.3,79.14,79.17,23275.0,73.9971,74.0064,73.8571,73.8851,23275.0
2023-08-16 15:25:00,79.16,79.21,79.14,79.2,30898.0,73.8758,73.9225,73.8571,73.9131,30898.0
2023-08-16 15:30:00,79.2,79.33,79.15,79.28,30140.0,73.9131,74.0344,73.8665,73.9878,30140.0
2023-08-16 15:35:00,79.28,79.33,79.2,79.24,12424.0,73.9878,74.0344,73.9131,73.9504,12424.0
2023-08-16 15:40:00,79.24,79.25,79.16,79.21,28991.0,73.9504,73.9598,73.8758,73.9225,28991.0
2023-08-16 15:45:00,79.2,79.28,79.19,79.28,21777.0,73.9131,73.9878,73.9038,73.9878,21777.0
2023-08-16 15:50:00,79.27,79.33,79.18,79.22,55970.0,73.9784,74.0344,73.8945,73.9318,55970.0
2023-08-16 15:55:00,79.21,79.31,79.17,79.2,214084.0,73.9225,74.0158,73.8851,73.9131,214084.0
2023-08-17 09:30:00,79.37,79.55,79.15,79.15,56993.0,74.0718,74.2398,73.8665,73.8665,56993.0
2023-08-17 09:35:00,79.18,79.38,79.18,79.38,15782.0,73.8945,74.0811,73.8945,74.0811,15782.0
2023-08-17 09:40:00,79.38,79.38,79.1,79.22,20100.0,74.0811,74.0811,73.8198,73.9318,20100.0
2023-08-17 09:45:00,79.22,79.32,79.15,79.19,15131.0,73.9318,74.0251,73.8665,73.9038,15131.0
2023-08-17 09:50:00,79.19,79.58,79.19,79.57,15515.0,73.9038,74.2678,73.9038,74.2584,15515.0
2023-08-17 09:55:00,79.55,79.61,79.42,79.48,19006.0,74.2398,74.2958,74.1184,74.1744,19006.0
2023-08-17 10:00:00,79.46,79.51,79.41,79.46,11816.0,74.1558,74.2024,74.1091,74.1558,11816.0
2023-08-17 10:05:00,79.47,79.51,79.34,79.48,83179.0,74.1651,74.2024,74.0438,74.1744,83179.0
2023-08-17 10:10:00,79.49,79.61,79.42,79.42,35083.0,74.1838,74.2958,74.1184,74.1184,35083.0
2023-08-17 10:15:00,79.48,79.71,79.45,79.7,37864.0,74.1744,74.3891,74.1464,74.3797,37864.0
2023-08-17 10:20:00,79.69,79.77,79.6,79.77,23520.0,74.3704,74.4451,74.2864,74.4451,23520.0
2023-08-17 10:25:00,79.77,79.83,79.69,79.73,30662.0,74.4451,74.5011,74.3704,74.4077,30662.0
2023-08-17 10:30:00,79.74,79.87,79.67,79.81,21933.0,74.4171,74.5384,74.3517,74.4824,21933.0
2023-08-17 10:35:00,79.82,79.88,79.78,79.85,24620.0,74.4917,74.5477,74.4544,74.5197,24620.0
2023-08-17 10:40:00,79.84,79.93,79.82,79.89,20677.0,74.5104,74.5944,74.4917,74.5571,20677.0
2023-08-17 10:45:00,79.89,80.01,79.87,79.95,25631.0,74.5571,74.669,74.5384,74.6131,25631.0
2023-08-17 10:50:00,79.92,79.92,79.76,79.77,12427.0,74.5851,74.5851,74.4357,74.4451,12427.0
2023-08-17 10:55:00,79.77,79.92,79.76,79.86,20361.0,74.4451,74.5851,74.4357,74.5291,20361.0
2023-08-17 11:00:00,79.88,79.9,79.72,79.74,28302.0,74.5477,74.5664,74.3984,74.4171,28302.0
2023-08-17 11:05:00,79.72,79.75,79.59,79.61,9275.0,74.3984,74.4264,74.2771,74.2958,9275.0
2023-08-17 11:10:00,79.62,79.63,79.49,79.58,7315.0,74.3051,74.3144,74.1838,74.2678,7315.0
2023-08-17 11:15:00,79.58,79.62,79.49,79.52,13521.0,74.2678,74.3051,74.1838,74.2118,13521.0
2023-08-17 11:20:00,79.53,79.53,79.45,79.46,5300.0,74.2211,74.2211,74.1464,74.1558,5300.0
2023-08-17 11:25:00,79.45,79.48,79.4,79.42,7393.0,74.1464,74.1744,74.0998,74.1184,7393.0
2023-08-17 11:30:00,79.42,79.45,79.37,79.42,6965.0,74.1184,74.1464,74.0718,74.1184,6965.0
2023-08-17 11:35:00,79.41,79.45,79.38,79.42,13417.0,74.1091,74.1464,74.0811,74.1184,13417.0
2023-08-17 11:40:00,79.43,79.43,79.28,79.33,14917.0,74.1278,74.1278,73.9878,74.0344,14917.0
2023-08-17 11:45:00,79.35,79.4,79.32,79.34,4527.0,74.0531,74.0998,74.0251,74.0438,4527.0
2023-08-17 11:50:00,79.34,79.41,79.31,79.36,9735.0,74.0438,74.1091,74.0158,74.0624,9735.0
2023-08-17 11:55:00,79.34,79.48,79.33,79.44,13117.0,74.0438,74.1744,74.0344,74.1371,13117.0
2023-08-17 12:00:00,79.47,79.53,79.38,79.41,32597.0,74.1651,74.2211,74.0811,74.1091,32597.0
2023-08-17 12:05:00,79.43,79.55,79.4,79.5,15954.0,74.1278,74.2398,74.0998,74.1931,15954.0
2023-08-17 12:10:00,79.49,79.55,79.42,79.44,14750.0,74.1838,74.2398,74.1184,74.1371,14750.0
2023-08-17 12:15:00,79.45,79.56,79.44,79.54,18376.0,74.1464,74.2491,74.1371,74.2304,18376.0
2023-08-17 12:20:00,79.54,79.62,79.52,79.62,22291.0,74.2304,74.3051,74.2118,74.3051,22291.0
2023-08-17 12:25:00,79.64,79.71,79.57,79.57,4219.0,74.3237,74.3891,74.2584,74.2584,4219.0
2023-08-17 12:30:00,79.57,79.58,79.5,79.51,3750.0,74.2584,74.2678,74.1931,74.2024,3750.0
2023-08-17 12:35:00,79.55,79.58,79.49,79.57,52906.0,74.2398,74.2678,74.1838,74.2584,52906.0
2023-08-17 12:40:00,79.59,79.6,79.54,79.57,11486.0,74.2771,74.2864,74.2304,74.2584,11486.0
2023-08-17 12:45:00,79.56,79.56,79.49,79.51,3427.0,74.2491,74.2491,74.1838,74.2024,3427.0
2023-08-17 12:50:00,79.53,79.55,79.48,79.49,6067.0,74.2211,74.2398,74.1744,74.1838,6067.0
2023-08-17 12:55:00,79.5,79.56,79.48,79.52,4784.0,74.1931,74.2491,74.1744,74.2118,4784.0
2023-08-17 13:00:00,79.51,79.53,79.46,79.51,19175.0,74.2024,74.2211,74.1558,74.2024,19175.0
2023-08-17 13:05:00,79.5,79.51,79.46,79.48,9038.0,74.1931,74.2024,74.1558,74.1744,9038.0
2023-08-17 13:10:00,79.49,79.52,79.44,79.48,14009.0,74.1838,74.2118,74.1371,74.1744,14009.0
2023-08-17 13:15:00,79.49,79.54,79.38,79.39,22472.0,74.1838,74.2304,74.0811,74.0904,22472.0
2023-08-17 13:20:00,79.37,79.42,79.35,79.36,10912.0,74.0718,74.1184,74.0531,74.0624,10912.0
2023-08-17 13:25:00,79.34,79.37,79.23,79.27,13487.0,74.0438,74.0718,73.9411,73.9784,13487.0
2023-08-17 13:30:00,79.27,79.28,79.19,79.25,11074.0,73.9784,73.9878,73.9038,73.9598,11074.0
2023-08-17 13:35:00,79.25,79.31,79.25,79.26,4757.0,73.9598,74.0158,73.9598,73.9691,4757.0
2023-08-17 13:40:00,79.25,79.3,79.11,79.14,29573.0,73.9598,74.0064,73.8291,73.8571,29573.0
2023-08-17 13:45:00,79.13,79.18,79.11,79.14,6957.0,73.8478,73.8945,73.8291,73.8571,6957.0
2023-08-17 13:50:00,79.15,79.17,79.11,79.14,8331.0,73.8665,73.8851,73.8291,73.8571,8331.0
2023-08-17 13:55:00,79.12,79.16,79.11,79.13,2695.0,73.8385,73.8758,73.8291,73.8478,2695.0
2023-08-17 14:00:00,79.12,79.19,79.1,79.17,5025.0,73.8385,73.9038,73.8198,73.8851,5025.0
2023-08-17 14:05:00,79.15,79.19,79.13,79.15,7462.0,73.8665,73.9038,73.8478,73.8665,7462.0
2023-08-17 14:10:00,79.15,79.15,79.11,79.13,6172.0,73.8665,73.8665,73.8291,73.8478,6172.0
2023-08-17 14:15:00,79.12,79.13,79.01,79.08,12093.0,73.8385,73.8478,73.7358,73.8011,12093.0
2023-08-17 14:20:00,79.09,79.19,79.05,79.08,28501.0,73.8105,73.9038,73.7731,73.8011,28501.0
2023-08-17 14:25:00,79.08,79.14,79.05,79.12,9925.0,73.8011,73.8571,73.7731,73.8385,9925.0
2023-08-17 14:30:00,79.12,79.17,79.1,79.12,12461.0,73.8385,73.8851,73.8198,73.8385,12461.0
2023-08-17 14:35:00,79.11,79.14,79.02,79.12,22980.0,73.8291,73.8571,73.7451,73.8385,22980.0
2023-08-17 14:40:00,79.13,79.14,79.06,79.1,14085.0,73.8478,73.8571,73.7825,73.8198,14085.0
2023-08-17 14:45:00,79.11,79.15,79.06,79.09,22513.0,73.8291,73.8665,73.7825,73.8105,22513.0
2023-08-17 14:50:00,79.09,79.11,78.92,78.96,27779.0,73.8105,73.8291,73.6518,73.6891,27779.0
2023-08-17 14:55:00,78.95,78.99,78.91,78.96,17408.0,73.6798,73.7171,73.6425,73.6891,17408.0
2023-08-17 15:00:00,78.94,79.01,78.93,78.95,12528.0,73.6705,73.7358,73.6611,73.6798,12528.0
2023-08-17 15:05:00,78.95,78.98,78.9,78.95,16352.0,73.6798,73.7078,73.6331,73.6798,16352.0
2023-08-17 15:10:00,78.95,78.96,78.83,78.89,21032.0,73.6798,73.6891,73.5678,73.6238,21032.0
2023-08-17 15:15:00,78.89,78.92,78.84,78.92,21846.0,73.6238,73.6518,73.5772,73.6518,21846.0
2023-08-17 15:20:00,78.93,78.95,78.82,78.86,19957.0,73.6611,73.6798,73.5585,73.5958,19957.0
2023-08-17 15:25:00,78.87,79.0,78.86,78.99,24781.0,73.6051,73.7265,73.5958,73.7171,24781.0
2023-08-17 15:30:00,78.98,79.09,78.98,79.05,27705.0,73.7078,73.8105,73.7078,73.7731,27705.0
2023-08-17 15:35:00,79.04,79.15,79.0,79.08,26116.0,73.7638,73.8665,73.7265,73.8011,26116.0
2023-08-17 15:40:00,79.07,79.15,79.02,79.05,42919.0,73.7918,73.8665,73.7451,73.7731,42919.0
2023-08-17 15:45:00,79.04,79.08,78.97,79.01,25536.0,73.7638,73.8011,73.6985,73.7358,25536.0
2023-08-17 15:50:00,78.98,79.08,78.82,78.88,81170.0,73.7078,73.8011,73.5585,73.6145,81170.0
2023-08-17 15:55:00,78.87,78.89,78.76,78.78,200701.0,73.6051,73.6238,73.5025,73.5212,200701.0
2023-08-18 09:30:00,78.9,78.93,78.51,78.84,134169.0,73.6331,73.6611,73.2692,73.5772,134169.0
2023-08-18 09:35:00,78.86,78.95,78.44,78.5,20851.0,73.5958,73.6798,73.2039,73.2598,20851.0
2023-08-18 09:40:00,78.55,78.79,78.47,78.73,14946.0,73.3065,73.5305,73.2318,73.4745,14946.0
2023-08-18 09:45:00,78.74,78.79,78.66,78.66,9944.0,73.4838,73.5305,73.4092,73.4092,9944.0
2023-08-18 09:50:00,78.7,78.81,78.64,78.74,12239.0,73.4465,73.5492,73.3905,73.4838,12239.0
2023-08-18 09:55:00,78.8,78.89,78.76,78.82,8312.0,73.5398,73.6238,73.5025,73.5585,8312.0
2023-08-18 10:00:00,78.83,79.03,78.78,79.0,13023.0,73.5678,73.7545,73.5212,73.7265,13023.0
2023-08-18 10:05:00,79.01,79.05,78.92,78.99,26209.0,73.7358,73.7731,73.6518,73.7171,26209.0
2023-08-18 10:10:00,78.99,79.0,78.78,78.83,19051.0,73.7171,73.7265,73.5212,73.5678,19051.0
2023-08-18 10:15:00,78.82,78.98,78.82,78.94,13362.0,73.5585,73.7078,73.5585,73.6705,13362.0
2023-08-18 10:20:00,78.96,78.97,78.85,78.96,18104.0,73.6891,73.6985,73.5865,73.6891,18104.0
2023-08-18 10:25:00,78.93,79.03,78.83,79.01,12397.0,73.6611,73.7545,73.5678,73.7358,12397.0
2023-08-18 10:30:00,79.02,79.07,78.95,78.96,69704.0,73.7451,73.7918,73.6798,73.6891,69704.0
2023-08-18 10:35:00,78.97,79.04,78.85,78.91,19174.0,73.6985,73.7638,73.5865,73.6425,19174.0
2023-08-18 10:40:00,78.89,79.07,78.87,79.06,9829.0,73.6238,73.7918,73.6051,73.7825,9829.0
2023-08-18 10:45:00,79.06,79.09,78.96,79.06,14470.0,73.7825,73.8105,73.6891,73.7825,14470.0
2023-08-18 10:50:00,79.08,79.2,79.04,79.14,8428.0,73.8011,73.9131,73.7638,73.8571,8428.0
2023-08-18 10:55:00,79.12,79.19,79.05,79.17,42264.0,73.8385,73.9038,73.7731,73.8851,42264.0
2023-08-18 11:00:00,79.2,79.24,79.02,79.08,39537.0,73.9131,73.9504,73.7451,73.8011,39537.0
2023-08-18 11:05:00,79.08,79.16,79.04,79.12,22260.0,73.8011,73.8758,73.7638,73.8385,22260.0
2023-08-18 11:10:00,79.14,79.16,79.03,79.09,10002.0,73.8571,73.8758,73.7545,73.8105,10002.0
2023-08-18 11:15:00,79.11,79.11,78.97,79.02,15778.0,73.8291,73.8291,73.6985,73.7451,15778.0
2023-08-18 11:20:00,79.01,79.07,79.0,79.04,13116.0,73.7358,73.7918,73.7265,73.7638,13116.0
2023-08-18 11:25:00,79.03,79.09,79.01,79.07,14282.0,73.7545,73.8105,73.7358,73.7918,14282.0
2023-08-18 11:30:00,79.08,79.12,79.02,79.1,15371.0,73.8011,73.8385,73.7451,73.8198,15371.0
2023-08-18 11:35:00,79.11,79.11,78.98,79.04,16734.0,73.8291,73.8291,73.7078,73.7638,16734.0
2023-08-18 11:40:00,79.04,79.2,78.98,79.2,20497.0,73.7638,73.9131,73.7078,73.9131,20497.0
2023-08-18 11:45:00,79.21,79.22,79.07,79.13,12676.0,73.9225,73.9318,73.7918,73.8478,12676.0
2023-08-18 11:50:00,79.15,79.15,79.04,79.05,8672.0,73.8665,73.8665,73.7638,73.7731,8672.0
2023-08-18 11:55:00,79.06,79.09,78.95,79.03,12347.0,73.7825,73.8105,73.6798,73.7545,12347.0
2023-08-18 12:00:00,79.05,79.07,78.98,79.02,23299.0,73.7731,73.7918,73.7078,73.7451,23299.0
2023-08-18 12:05:00,79.02,79.09,79.0,79.04,11691.0,73.7451,73.8105,73.7265,73.7638,11691.0
2023-08-18 12:10:00,79.06,79.13,79.0,79.03,8608.0,73.7825,73.8478,73.7265,73.7545,8608.0
2023-08-18 12:15:00,79.0,79.02,78.97,79.01,11544.0,73.7265,73.7451,73.6985,73.7358,11544.0
2023-08-18 12:20:00,79.01,79.04,79.0,79.04,13730.0,73.7358,73.7638,73.7265,73.7638,13730.0
2023-08-18 12:25:00,79.03,79.03,78.91,78.92,3560.0,73.7545,73.7545,73.6425,73.6518,3560.0
2023-08-18 12:30:00,78.9,78.99,78.9,78.96,10145.0,73.6331,73.7171,73.6331,73.6891,10145.0
2023-08-18 12:35:00,78.96,79.01,78.94,78.97,14375.0,73.6891,73.7358,73.6705,73.6985,14375.0
2023-08-18 12:40:00,78.96,78.97,78.9,78.9,8648.0,73.6891,73.6985,73.6331,73.6331,8648.0
2023-08-18 12:45:00,78.91,78.94,78.86,78.87,22572.0,73.6425,73.6705,73.5958,73.6051,22572.0
2023-08-18 12:50:00,78.87,78.87,78.76,78.85,12862.0,73.6051,73.6051,73.5025,73.5865,12862.0
2023-08-18 12:55:00,78.83,78.89,78.81,78.89,9906.0,73.5678,73.6238,73.5492,73.6238,9906.0
2023-08-18 13:00:00,78.88,78.88,78.8,78.82,15752.0,73.6145,73.6145,73.5398,73.5585,15752.0
2023-08-18 13:05:00,78.81,78.83,78.75,78.81,11101.0,73.5492,73.5678,73.4932,73.5492,11101.0
2023-08-18 13:10:00,78.79,78.82,78.72,78.75,15109.0,73.5305,73.5585,73.4652,73.4932,15109.0
2023-08-18 13:15:00,78.74,78.81,78.73,78.76,15083.0,73.4838,73.5492,73.4745,73.5025,15083.0
2023-08-18 13:20:00,78.76,78.83,78.73,78.77,31773.0,73.5025,73.5678,73.4745,73.5118,31773.0
2023-08-18 13:25:00,78.78,78.81,78.75,78.78,29707.0,73.5212,73.5492,73.4932,73.5212,29707.0
2023-08-18 13:30:00,78.79,78.84,78.76,78.82,15199.0,73.5305,73.5772,73.5025,73.5585,15199.0
2023-08-18 13:35:00,78.82,79.0,78.82,78.98,13720.0,73.5585,73.7265,73.5585,73.7078,13720.0
2023-08-18 13:40:00,78.98,78.98,78.88,78.91,10910.0,73.7078,73.7078,73.6145,73.6425,10910.0
2023-08-18 13:45:00,78.92,79.02,78.92,79.0,11798.0,73.6518,73.7451,73.6518,73.7265,11798.0
2023-08-18 13:50:00,79.01,79.05,78.99,79.03,13821.0,73.7358,73.7731,73.7171,73.7545,13821.0
2023-08-18 13:55:00,79.03,79.04,78.96,79.01,13512.0,73.7545,73.7638,73.6891,73.7358,13512.0
2023-08-18 14:00:00,79.0,79.04,78.99,79.03,14186.0,73.7265,73.7638,73.7171,73.7545,14186.0
2023-08-18 14:05:00,79.02,79.05,78.99,79.0,20244.0,73.7451,73.7731,73.7171,73.7265,20244.0
2023-08-18 14:10:00,79.0,79.01,78.95,79.01,9915.0,73.7265,73.7358,73.6798,73.7358,9915.0
2023-08-18 14:15:00,79.01,79.05,78.98,79.04,10732.0,73.7358,73.7731,73.7078,73.7638,10732.0
2023-08-18 14:20:00,79.04,79.05,78.99,79.04,12610.0,73.7638,73.7731,73.7171,73.7638,12610.0
2023-08-18 14:25:00,79.03,79.07,78.95,79.06,12251.0,73.7545,73.7918,73.6798,73.7825,12251.0
2023-08-18 14:30:00,79.06,79.08,78.97,78.99,15520.0,73.7825,73.8011,73.6985,73.7171,15520.0
2023-08-18 14:35:00,78.98,79.07,78.98,79.01,14958.0,73.7078,73.7918,73.7078,73.7358,14958.0
2023-08-18 14:40:00,79.03,79.06,78.99,79.0,13826.0,73.7545,73.7825,73.7171,73.7265,13826.0
2023-08-18 14:45:00,79.0,79.02,78.96,79.0,17208.0,73.7265,73.7451,73.6891,73.7265,17208.0
2023-08-18 14:50:00,78.99,79.02,78.97,78.99,15601.0,73.7171,73.7451,73.6985,73.7171,15601.0
2023-08-18 14:55:00,78.97,79.01,78.93,78.98,15026.0,73.6985,73.7358,73.6611,73.7078,15026.0
2023-08-18 15:00:00,78.98,78.99,78.93,78.99,14863.0,73.7078,73.7171,73.6611,73.7171,14863.0
2023-08-18 15:05:00,78.98,79.11,78.98,79.06,20103.0,73.7078,73.8291,73.7078,73.7825,20103.0
2023-08-18 15:10:00,79.06,79.07,78.93,78.97,22158.0,73.7825,73.7918,73.6611,73.6985,22158.0
2023-08-18 15:15:00,78.96,79.01,78.95,78.97,24911.0,73.6891,73.7358,73.6798,73.6985,24911.0
2023-08-18 15:20:00,78.98,78.99,78.88,78.91,21783.0,73.7078,73.7171,73.6145,73.6425,21783.0
2023-08-18 15:25:00,78.92,79.0,78.87,78.99,18701.0,73.6518,73.7265,73.6051,73.7171,18701.0
2023-08-18 15:30:00,78.98,79.01,78.94,78.99,28170.0,73.7078,73.7358,73.6705,73.7171,28170.0
2023-08-18 15:35:00,79.0,79.01,78.93,79.01,25485.0,73.7265,73.7358,73.6611,73.7358,25485.0
2023-08-18 15:40:00,79.01,79.15,79.01,79.14,34295.0,73.7358,73.8665,73.7358,73.8571,34295.0
2023-08-18 15:45:00,79.14,79.26,79.13,79.2,55023.0,73.8571,73.9691,73.8478,73.9131,55023.0
2023-08-18 15:50:00,79.2,79.27,79.02,79.04,107889.0,73.9131,73.9784,73.7451,73.7638,107889.0
2023-08-18 15:55:00,79.03,79.08,78.97,79.04,231071.0,73.7545,73.8011,73.6985,73.7638,231071.0
2023-08-21 09:30:00,78.88,79.17,78.75,79.15,46517.0,73.6145,73.8851,73.4932,73.8665,46517.0
2023-08-21 09:35:00,79.12,79.12,78.67,78.72,16174.0,73.8385,73.8385,73.4185,73.4652,16174.0
2023-08-21 09:40:00,78.67,78.67,78.42,78.52,27025.0,73.4185,73.4185,73.1852,73.2785,27025.0
2023-08-21 09:45:00,78.51,78.53,78.42,78.46,11902.0,73.2692,73.2878,73.1852,73.2225,11902.0
2023-08-21 09:50:00,78.45,78.47,78.25,78.34,12362.0,73.2132,73.2318,73.0265,73.1105,12362.0
2023-08-21 09:55:00,78.31,78.34,78.23,78.23,9709.0,73.0825,73.1105,73.0079,73.0079,9709.0
2023-08-21 10:00:00,78.24,78.32,78.19,78.27,12496.0,73.0172,73.0919,72.9705,73.0452,12496.0
2023-08-21 10:05:00,78.26,78.26,78.07,78.09,27129.0,73.0359,73.0359,72.8586,72.8772,27129.0
2023-08-21 10:10:00,78.05,78.09,77.91,77.95,20172.0,72.8399,72.8772,72.7092,72.7466,20172.0
2023-08-21 10:15:00,77.93,77.94,77.8,77.87,12356.0,72.7279,72.7372,72.6066,72.6719,12356.0
2023-08-21 10:20:00,77.88,77.94,77.8,77.86,25468.0,72.6812,72.7372,72.6066,72.6626,25468.0
2023-08-21 10:25:00,77.84,77.91,77.8,77.87,10854.0,72.6439,72.7092,72.6066,72.6719,10854.0
2023-08-21 10:30:00,77.87,77.98,77.82,77.98,20666.0,72.6719,72.7746,72.6252,72.7746,20666.0
2023-08-21 10:35:00,77.95,77.98,77.9,77.93,11340.0,72.7466,72.7746,72.6999,72.7279,11340.0
2023-08-21 10:40:00,77.91,77.97,77.89,77.93,16683.0,72.7092,72.7652,72.6906,72.7279,16683.0
2023-08-21 10:45:00,77.92,78.0,77.91,77.94,14627.0,72.7186,72.7932,72.7092,72.7372,14627.0
2023-08-21 10:50:00,77.94,78.02,77.91,77.95,9459.0,72.7372,72.8119,72.7092,72.7466,9459.0
2023-08-21 10:55:00,77.97,78.06,77.95,78.01,14426.0,72.7652,72.8492,72.7466,72.8026,14426.0
2023-08-21 11:00:00,78.03,78.04,77.96,78.0,6286.0,72.8212,72.8306,72.7559,72.7932,6286.0
2023-08-21 11:05:00,78.02,78.17,78.01,78.12,12087.0,72.8119,72.9519,72.8026,72.9052,12087.0
2023-08-21 11:10:00,78.12,78.26,78.03,78.12,11118.0,72.9052,73.0359,72.8212,72.9052,11118.0
2023-08-21 11:15:00,78.13,78.21,78.07,78.21,9365.0,72.9145,72.9892,72.8586,72.9892,9365.0
2023-08-21 11:20:00,78.22,78.23,78.09,78.13,14009.0,72.9985,73.0079,72.8772,72.9145,14009.0
2023-08-21 11:25:00,78.14,78.17,78.03,78.09,10540.0,72.9239,72.9519,72.8212,72.8772,10540.0
2023-08-21 11:30:00,78.07,78.13,78.06,78.08,21560.0,72.8586,72.9145,72.8492,72.8679,21560.0
2023-08-21 11:35:00,78.08,78.11,78.03,78.05,15698.0,72.8679,72.8959,72.8212,72.8399,15698.0
2023-08-21 11:40:00,78.03,78.03,77.95,78.03,10814.0,72.8212,72.8212,72.7466,72.8212,10814.0
2023-08-21 11:45:00,78.02,78.07,77.96,78.0,10437.0,72.8119,72.8586,72.7559,72.7932,10437.0
2023-08-21 11:50:00,78.01,78.08,77.96,77.99,14583.0,72.8026,72.8679,72.7559,72.7839,14583.0
2023-08-21 11:55:00,77.98,78.03,77.97,78.01,8047.0,72.7746,72.8212,72.7652,72.8026,8047.0
2023-08-21 12:00:00,78.01,78.14,78.01,78.14,17103.0,72.8026,72.9239,72.8026,72.9239,17103.0
2023-08-21 12:05:00,78.14,78.17,78.09,78.16,13466.0,72.9239,72.9519,72.8772,72.9425,13466.0
2023-08-21 12:10:00,78.16,78.16,78.08,78.12,10119.0,72.9425,72.9425,72.8679,72.9052,10119.0
2023-08-21 12:15:00,78.13,78.16,78.11,78.11,7277.0,72.9145,72.9425,72.8959,72.8959,7277.0
2023-08-21 12:20:00,78.08,78.21,78.05,78.21,8315.0,72.8679,72.9892,72.8399,72.9892,8315.0
2023-08-21 12:25:00,78.22,78.22,78.14,78.17,8843.0,72.9985,72.9985,72.9239,72.9519,8843.0
2023-08-21 12:30:00,78.21,78.26,78.14,78.15,10267.0,72.9892,73.0359,72.9239,72.9332,10267.0
2023-08-21 12:35:00,78.11,78.11,78.06,78.11,17304.0,72.8959,72.8959,72.8492,72.8959,17304.0
2023-08-21 12:40:00,78.1,78.2,78.09,78.13,9837.0,72.8865,72.9799,72.8772,72.9145,9837.0
2023-08-21 12:45:00,78.12,78.17,78.1,78.14,6448.0,72.9052,72.9519,72.8865,72.9239,6448.0
2023-08-21 12:50:00,78.13,78.15,78.06,78.06,11575.0,72.9145,72.9332,72.8492,72.8492,11575.0
2023-08-21 12:55:00,78.05,78.08,78.04,78.08,9224.0,72.8399,72.8679,72.8306,72.8679,9224.0
2023-08-21 13:00:00,78.06,78.11,78.05,78.1,7069.0,72.8492,72.8959,72.8399,72.8865,7069.0
2023-08-21 13:05:00,78.09,78.15,78.08,78.13,7598.0,72.8772,72.9332,72.8679,72.9145,7598.0
2023-08-21 13:10:00,78.11,78.13,78.07,78.1,8440.0,72.8959,72.9145,72.8586,72.8865,8440.0
2023-08-21 13:15:00,78.11,78.13,78.05,78.09,12297.0,72.8959,72.9145,72.8399,72.8772,12297.0
2023-08-21 13:20:00,78.1,78.19,78.1,78.13,12460.0,72.8865,72.9705,72.8865,72.9145,12460.0
2023-08-21 13:25:00,78.13,78.19,78.12,78.13,11673.0,72.9145,72.9705,72.9052,72.9145,11673.0
2023-08-21 13:30:00,78.13,78.16,78.07,78.15,17901.0,72.9145,72.9425,72.8586,72.9332,17901.0
2023-08-21 13:35:00,78.16,78.19,78.11,78.12,6203.0,72.9425,72.9705,72.8959,72.9052,6203.0
2023-08-21 13:40:00,78.13,78.22,78.13,78.2,9506.0,72.9145,72.9985,72.9145,72.9799,9506.0
2023-08-21 13:45:00,78.2,78.22,78.15,78.18,8867.0,72.9799,72.9985,72.9332,72.9612,8867.0
2023-08-21 13:50:00,78.2,78.23,78.14,78.18,11091.0,72.9799,73.0079,72.9239,72.9612,11091.0
2023-08-21 13:55:00,78.19,78.2,78.15,78.18,13668.0,72.9705,72.9799,72.9332,72.9612,13668.0
2023-08-21 14:00:00,78.19,78.21,78.14,78.18,6570.0,72.9705,72.9892,72.9239,72.9612,6570.0
2023-08-21 14:05:00,78.18,78.24,78.18,78.2,6803.0,72.9612,73.0172,72.9612,72.9799,6803.0
2023-08-21 14:10:00,78.22,78.28,78.21,78.25,8792.0,72.9985,73.0545,72.9892,73.0265,8792.0
2023-08-21 14:15:00,78.26,78.32,78.23,78.31,24016.0,73.0359,73.0919,73.0079,73.0825,24016.0
2023-08-21 14:20:00,78.31,78.32,78.23,78.24,19846.0,73.0825,73.0919,73.0079,73.0172,19846.0
2023-08-21 14:25:00,78.24,78.24,78.18,78.22,17549.0,73.0172,73.0172,72.9612,72.9985,17549.0
2023-08-21 14:30:00,78.23,78.27,78.19,78.2,8025.0,73.0079,73.0452,72.9705,72.9799,8025.0
2023-08-21 14:35:00,78.2,78.32,78.2,78.29,11241.0,72.9799,73.0919,72.9799,73.0639,11241.0
2023-08-21 14:40:00,78.29,78.35,78.29,78.3,14320.0,73.0639,73.1199,73.0639,73.0732,14320.0
2023-08-21 14:45:00,78.29,78.42,78.29,78.41,9248.0,73.0639,73.1852,73.0639,73.1759,9248.0
2023-08-21 14:50:00,78.41,78.42,78.36,78.39,11548.0,73.1759,73.1852,73.1292,73.1572,11548.0
2023-08-21 14:55:00,78.39,78.43,78.38,78.43,10424.0,73.1572,73.1945,73.1479,73.1945,10424.0
2023-08-21 15:00:00,78.45,78.55,78.45,78.52,11814.0,73.2132,73.3065,73.2132,73.2785,11814.0
2023-08-21 15:05:00,78.52,78.52,78.47,78.48,11296.0,73.2785,73.2785,73.2318,73.2412,11296.0
2023-08-21 15:10:00,78.47,78.5,78.44,78.46,17316.0,73.2318,73.2598,73.2039,73.2225,17316.0
2023-08-21 15:15:00,78.47,78.49,78.43,78.43,10218.0,73.2318,73.2505,73.1945,73.1945,10218.0
2023-08-21 15:20:00,78.41,78.45,78.38,78.43,15009.0,73.1759,73.2132,73.1479,73.1945,15009.0
2023-08-21 15:25:00,78.44,78.48,78.41,78.47,25483.0,73.2039,73.2412,73.1759,73.2318,25483.0
2023-08-21 15:30:00,78.47,78.57,78.47,78.55,22946.0,73.2318,73.3252,73.2318,73.3065,22946.0
2023-08-21 15:35:00,78.56,78.57,78.49,78.5,36612.0,73.3158,73.3252,73.2505,73.2598,36612.0
2023-08-21 15:40:00,78.51,78.65,78.51,78.65,48671.0,73.2692,73.3998,73.2692,73.3998,48671.0
2023-08-21 15:45:00,78.64,78.67,78.61,78.65,17944.0,73.3905,73.4185,73.3625,73.3998,17944.0
2023-08-21 15:50:00,78.64,78.66,78.55,78.57,77802.0,73.3905,73.4092,73.3065,73.3252,77802.0
2023-08-21 15:55:00,78.56,78.63,78.52,78.57,242895.0,73.3158,73.3812,73.2785,73.3252,242895.0
2023-08-22 09:30:00,78.43,78.73,78.32,78.43,77835.0,73.1945,73.4745,73.0919,73.1945,77835.0
2023-08-22 09:35:00,78.46,78.64,78.42,78.44,18427.0,73.2225,73.3905,73.1852,73.2039,18427.0
2023-08-22 09:40:00,78.46,78.47,78.2,78.33,13889.0,73.2225,73.2318,72.9799,73.1012,13889.0
2023-08-22 09:45:00,78.3,78.37,78.22,78.25,15651.0,73.0732,73.1385,72.9985,73.0265,15651.0
2023-08-22 09:50:00,78.27,78.38,78.23,78.32,15811.0,73.0452,73.1479,73.0079,73.0919,15811.0
2023-08-22 09:55:00,78.33,78.46,78.33,78.42,12951.0,73.1012,73.2225,73.1012,73.1852,12951.0
2023-08-22 10:00:00,78.41,78.49,78.36,78.4,16139.0,73.1759,73.2505,73.1292,73.1665,16139.0
2023-08-22 10:05:00,78.39,78.46,78.33,78.39,18306.0,73.1572,73.2225,73.1012,73.1572,18306.0
2023-08-22 10:10:00,78.41,78.46,78.32,78.38,15977.0,73.1759,73.2225,73.0919,73.1479,15977.0
2023-08-22 10:15:00,78.39,78.44,78.36,78.39,15554.0,73.1572,73.2039,73.1292,73.1572,15554.0
2023-08-22 10:20:00,78.4,78.51,78.36,78.42,12188.0,73.1665,73.2692,73.1292,73.1852,12188.0
2023-08-22 10:25:00,78.41,78.5,78.4,78.5,10106.0,73.1759,73.2598,73.1665,73.2598,10106.0
2023-08-22 10:30:00,78.5,78.54,78.42,78.53,19825.0,73.2598,73.2972,73.1852,73.2878,19825.0
2023-08-22 10:35:00,78.53,78.56,78.45,78.52,11859.0,73.2878,73.3158,73.2132,73.2785,11859.0
2023-08-22 10:40:00,78.52,78.57,78.48,78.55,26765.0,73.2785,73.3252,73.2412,73.3065,26765.0
2023-08-22 10:45:00,78.55,78.55,78.46,78.51,13543.0,73.3065,73.3065,73.2225,73.2692,13543.0
2023-08-22 10:50:00,78.52,78.56,78.48,78.53,15959.0,73.2785,73.3158,73.2412,73.2878,15959.0
2023-08-22 10:55:00,78.52,78.53,78.44,78.51,17233.0,73.2785,73.2878,73.2039,73.2692,17233.0
2023-08-22 11:00:00,78.5,78.64,78.48,78.62,39311.0,73.2598,73.3905,73.2412,73.3718,39311.0
2023-08-22 11:05:00,78.61,78.68,78.6,78.64,32827.0,73.3625,73.4278,73.3532,73.3905,32827.0
2023-08-22 11:10:00,78.63,78.66,78.51,78.62,68314.0,73.3812,73.4092,73.2692,73.3718,68314.0
2023-08-22 11:15:00,78.6,78.61,78.46,78.5,12576.0,73.3532,73.3625,73.2225,73.2598,12576.0
2023-08-22 11:20:00,78.51,78.51,78.45,78.5,12018.0,73.2692,73.2692,73.2132,73.2598,12018.0
2023-08-22 11:25:00,78.53,78.6,78.53,78.56,8874.0,73.2878,73.3532,73.2878,73.3158,8874.0
2023-08-22 11:30:00,78.55,78.57,78.49,78.57,19831.0,73.3065,73.3252,73.2505,73.3252,19831.0
2023-08-22 11:35:00,78.58,78.59,78.51,78.55,17504.0,73.3345,73.3438,73.2692,73.3065,17504.0
2023-08-22 11:40:00,78.56,78.57,78.46,78.5,8250.0,73.3158,73.3252,73.2225,73.2598,8250.0
2023-08-22 11:45:00,78.5,78.61,78.5,78.54,10275.0,73.2598,73.3625,73.2598,73.2972,10275.0
2023-08-22 11:50:00,78.54,78.62,78.54,78.62,7383.0,73.2972,73.3718,73.2972,73.3718,7383.0
2023-08-22 11:55:00,78.61,78.62,78.58,78.6,11755.0,73.3625,73.3718,73.3345,73.3532,11755.0
2023-08-22 12:00:00,78.6,78.6,78.54,78.58,7258.0,73.3532,73.3532,73.2972,73.3345,7258.0
2023-08-22 12:05:00,78.58,78.68,78.56,78.65,13825.0,73.3345,73.4278,73.3158,73.3998,13825.0
2023-08-22 12:10:00,78.66,78.73,78.64,78.66,14818.0,73.4092,73.4745,73.3905,73.4092,14818.0
2023-08-22 12:15:00,78.66,78.75,78.66,78.71,18678.0,73.4092,73.4932,73.4092,73.4558,18678.0
2023-08-22 12:20:00,78.72,78.79,78.7,78.75,9485.0,73.4652,73.5305,73.4465,73.4932,9485.0
2023-08-22 12:25:00,78.74,78.82,78.74,78.77,10266.0,73.4838,73.5585,73.4838,73.5118,10266.0
2023-08-22 12:30:00,78.78,78.8,78.74,78.77,10229.0,73.5212,73.5398,73.4838,73.5118,10229.0
2023-08-22 12:35:00,78.77,78.81,78.74,78.8,13978.0,73.5118,73.5492,73.4838,73.5398,13978.0
2023-08-22 12:40:00,78.8,78.81,78.76,78.76,7534.0,73.5398,73.5492,73.5025,73.5025,7534.0
2023-08-22 12:45:00,78.75,78.78,78.74,78.76,9698.0,73.4932,73.5212,73.4838,73.5025,9698.0
2023-08-22 12:50:00,78.76,78.8,78.75,78.77,11418.0,73.5025,73.5398,73.4932,73.5118,11418.0
2023-08-22 12:55:00,78.79,78.79,78.73,78.75,8925.0,73.5305,73.5305,73.4745,73.4932,8925.0
2023-08-22 13:00:00,78.75,78.75,78.66,78.69,11355.0,73.4932,73.4932,73.4092,73.4372,11355.0
2023-08-22 13:05:00,78.7,78.72,78.63,78.66,6023.0,73.4465,73.4652,73.3812,73.4092,6023.0
2023-08-22 13:10:00,78.65,78.67,78.58,78.65,10708.0,73.3998,73.4185,73.3345,73.3998,10708.0
2023-08-22 13:15:00,78.64,78.67,78.62,78.64,9114.0,73.3905,73.4185,73.3718,73.3905,9114.0
2023-08-22 13:20:00,78.65,78.68,78.61,78.62,18989.0,73.3998,73.4278,73.3625,73.3718,18989.0
2023-08-22 13:25:00,78.62,78.7,78.62,78.68,14912.0,73.3718,73.4465,73.3718,73.4278,14912.0
2023-08-22 13:30:00,78.67,78.68,78.63,78.64,11446.0,73.4185,73.4278,73.3812,73.3905,11446.0
2023-08-22 13:35:00,78.65,78.75,78.65,78.66,21971.0,73.3998,73.4932,73.3998,73.4092,21971.0
2023-08-22 13:40:00,78.67,78.75,78.66,78.71,18083.0,73.4185,73.4932,73.4092,73.4558,18083.0
2023-08-22 13:45:00,78.7,78.75,78.68,78.72,11752.0,73.4465,73.4932,73.4278,73.4652,11752.0
2023-08-22 13:50:00,78.72,78.74,78.7,78.71,15312.0,73.4652,73.4838,73.4465,73.4558,15312.0
2023-08-22 13:55:00,78.71,78.73,78.68,78.73,10024.0,73.4558,73.4745,73.4278,73.4745,10024.0
2023-08-22 14:00:00,78.72,78.79,78.67,78.77,38847.0,73.4652,73.5305,73.4185,73.5118,38847.0
2023-08-22 14:05:00,78.77,78.82,78.73,78.81,23070.0,73.5118,73.5585,73.4745,73.5492,23070.0
2023-08-22 14:10:00,78.81,78.85,78.77,78.8,13587.0,73.5492,73.5865,73.5118,73.5398,13587.0
2023-08-22 14:15:00,78.8,78.82,78.7,78.7,21442.0,73.5398,73.5585,73.4465,73.4465,21442.0
2023-08-22 14:20:00,78.71,78.71,78.62,78.62,18879.0,73.4558,73.4558,73.3718,73.3718,18879.0
2023-08-22 14:25:00,78.61,78.69,78.61,78.69,24265.0,73.3625,73.4372,73.3625,73.4372,24265.0
2023-08-22 14:30:00,78.7,78.74,78.67,78.72,21302.0,73.4465,73.4838,73.4185,73.4652,21302.0
2023-08-22 14:35:00,78.73,78.77,78.69,78.7,19604.0,73.4745,73.5118,73.4372,73.4465,19604.0
2023-08-22 14:40:00,78.7,78.71,78.65,78.66,14207.0,73.4465,73.4558,73.3998,73.4092,14207.0
2023-08-22 14:45:00,78.65,78.66,78.62,78.66,12629.0,73.3998,73.4092,73.3718,73.4092,12629.0
2023-08-22 14:50:00,78.65,78.71,78.64,78.7,17480.0,73.3998,73.4558,73.3905,73.4465,17480.0
2023-08-22 14:55:00,78.7,78.74,78.69,78.73,13103.0,73.4465,73.4838,73.4372,73.4745,13103.0
2023-08-22 15:00:00,78.73,78.8,78.73,78.78,15838.0,73.4745,73.5398,73.4745,73.5212,15838.0
2023-08-22 15:05:00,78.79,78.86,78.78,78.86,17384.0,73.5305,73.5958,73.5212,73.5958,17384.0
2023-08-22 15:10:00,78.86,78.88,78.83,78.87,22639.0,73.5958,73.6145,73.5678,73.6051,22639.0
2023-08-22 15:15:00,78.88,78.92,78.85,78.86,20945.0,73.6145,73.6518,73.5865,73.5958,20945.0
2023-08-22 15:20:00,78.86,78.86,78.76,78.81,14310.0,73.5958,73.5958,73.5025,73.5492,14310.0
2023-08-22 15:25:00,78.8,78.85,78.76,78.81,27715.0,73.5398,73.5865,73.5025,73.5492,27715.0
2023-08-22 15:30:00,78.8,78.8,78.66,78.68,25172.0,73.5398,73.5398,73.4092,73.4278,25172.0
2023-08-22 15:35:00,78.68,78.71,78.66,78.69,17751.0,73.4278,73.4558,73.4092,73.4372,17751.0
2023-08-22 15:40:00,78.69,78.77,78.66,78.77,36914.0,73.4372,73.5118,73.4092,73.5118,36914.0
2023-08-22 15:45:00,78.76,78.8,78.74,78.78,22527.0,73.5025,73.5398,73.4838,73.5212,22527.0
2023-08-22 15:50:00,78.77,78.82,78.75,78.75,44041.0,73.5118,73.5585,73.4932,73.4932,44041.0
2023-08-22 15:55:00,78.74,78.74,78.61,78.64,194776.0,73.4838,73.4838,73.3625,73.3905,194776.0
2023-08-23 09:30:00,79.13,79.13,78.82,79.06,54427.0,73.8478,73.8478,73.5585,73.7825,54427.0
2023-08-23 09:35:00,79.05,79.21,78.95,79.0,31444.0,73.7731,73.9225,73.6798,73.7265,31444.0
2023-08-23 09:40:00,79.0,79.23,78.96,79.05,34432.0,73.7265,73.9411,73.6891,73.7731,34432.0
2023-08-23 09:45:00,79.07,79.29,79.04,79.25,25543.0,73.7918,73.9971,73.7638,73.9598,25543.0
2023-08-23 09:50:00,79.24,79.31,79.0,79.1,182118.0,73.9504,74.0158,73.7265,73.8198,182118.0
2023-08-23 09:55:00,79.05,79.13,78.99,79.1,16101.0,73.7731,73.8478,73.7171,73.8198,16101.0
2023-08-23 10:00:00,79.11,79.24,79.11,79.13,15628.0,73.8291,73.9504,73.8291,73.8478,15628.0
2023-08-23 10:05:00,79.15,79.17,79.04,79.09,16568.0,73.8665,73.8851,73.7638,73.8105,16568.0
2023-08-23 10:10:00,79.11,79.16,79.07,79.14,22244.0,73.8291,73.8758,73.7918,73.8571,22244.0
2023-08-23 10:15:00,79.14,79.15,78.87,78.96,27741.0,73.8571,73.8665,73.6051,73.6891,27741.0
2023-08-23 10:20:00,78.97,79.01,78.92,78.94,15932.0,73.6985,73.7358,73.6518,73.6705,15932.0
2023-08-23 10:25:00,78.9,78.97,78.81,78.94,35087.0,73.6331,73.6985,73.5492,73.6705,35087.0
2023-08-23 10:30:00,78.92,78.95,78.86,78.9,13489.0,73.6518,73.6798,73.5958,73.6331,13489.0
2023-08-23 10:35:00,78.89,78.92,78.83,78.86,11982.0,73.6238,73.6518,73.5678,73.5958,11982.0
2023-08-23 10:40:00,78.85,78.93,78.78,78.78,12404.0,73.5865,73.6611,73.5212,73.5212,12404.0
2023-08-23 10:45:00,78.77,78.91,78.77,78.86,9354.0,73.5118,73.6425,73.5118,73.5958,9354.0
2023-08-23 10:50:00,78.87,78.91,78.84,78.84,16142.0,73.6051,73.6425,73.5772,73.5772,16142.0
2023-08-23 10:55:00,78.82,78.86,78.77,78.8,11379.0,73.5585,73.5958,73.5118,73.5398,11379.0
2023-08-23 11:00:00,78.78,78.86,78.74,78.81,11624.0,73.5212,73.5958,73.4838,73.5492,11624.0
2023-08-23 11:05:00,78.8,78.81,78.71,78.76,13551.0,73.5398,73.5492,73.4558,73.5025,13551.0
2023-08-23 11:10:00,78.76,78.88,78.75,78.88,11961.0,73.5025,73.6145,73.4932,73.6145,11961.0
2023-08-23 11:15:00,78.88,78.98,78.86,78.96,14256.0,73.6145,73.7078,73.5958,73.6891,14256.0
2023-08-23 11:20:00,78.97,78.99,78.9,78.93,10185.0,73.6985,73.7171,73.6331,73.6611,10185.0
2023-08-23 11:25:00,78.95,79.02,78.94,78.96,5738.0,73.6798,73.7451,73.6705,73.6891,5738.0
2023-08-23 11:30:00,78.95,78.99,78.92,78.94,10348.0,73.6798,73.7171,73.6518,73.6705,10348.0
2023-08-23 11:35:00,78.95,78.95,78.88,78.92,18832.0,73.6798,73.6798,73.6145,73.6518,18832.0
2023-08-23 11:40:00,78.93,78.99,78.9,78.9,8979.0,73.6611,73.7171,73.6331,73.6331,8979.0
2023-08-23 11:45:00,78.9,78.94,78.87,78.92,11411.0,73.6331,73.6705,73.6051,73.6518,11411.0
2023-08-23 11:50:00,78.92,78.96,78.88,78.9,6621.0,73.6518,73.6891,73.6145,73.6331,6621.0
2023-08-23 11:55:00,78.9,78.94,78.85,78.88,6052.0,73.6331,73.6705,73.5865,73.6145,6052.0
2023-08-23 12:00:00,78.88,78.92,78.84,78.89,5626.0,73.6145,73.6518,73.5772,73.6238,5626.0
2023-08-23 12:05:00,78.89,78.95,78.89,78.9,10524.0,73.6238,73.6798,73.6238,73.6331,10524.0
2023-08-23 12:10:00,78.91,78.98,78.89,78.97,7757.0,73.6425,73.7078,73.6238,73.6985,7757.0
2023-08-23 12:15:00,78.95,78.97,78.9,78.96,6388.0,73.6798,73.6985,73.6331,73.6891,6388.0
2023-08-23 12:20:00,78.97,79.05,78.95,79.0,10759.0,73.6985,73.7731,73.6798,73.7265,10759.0
2023-08-23 12:25:00,79.01,79.02,78.96,78.97,11263.0,73.7358,73.7451,73.6891,73.6985,11263.0
2023-08-23 12:30:00,78.98,79.03,78.97,79.02,7038.0,73.7078,73.7545,73.6985,73.7451,7038.0
2023-08-23 12:35:00,79.01,79.12,79.01,79.09,5306.0,73.7358,73.8385,73.7358,73.8105,5306.0
2023-08-23 12:40:00,79.09,79.15,79.09,79.1,15446.0,73.8105,73.8665,73.8105,73.8198,15446.0
2023-08-23 12:45:00,79.08,79.13,79.06,79.09,11155.0,73.8011,73.8478,73.7825,73.8105,11155.0
2023-08-23 12:50:00,79.09,79.17,79.09,79.14,11776.0,73.8105,73.8851,73.8105,73.8571,11776.0
2023-08-23 12:55:00,79.15,79.15,79.09,79.14,13679.0,73.8665,73.8665,73.8105,73.8571,13679.0
2023-08-23 13:00:00,79.14,79.15,79.04,79.13,10306.0,73.8571,73.8665,73.7638,73.8478,10306.0
2023-08-23 13:05:00,79.12,79.14,79.08,79.11,8281.0,73.8385,73.8571,73.8011,73.8291,8281.0
2023-08-23 13:10:00,79.14,79.14,79.06,79.07,6042.0,73.8571,73.8571,73.7825,73.7918,6042.0
2023-08-23 13:15:00,79.08,79.15,79.07,79.15,20360.0,73.8011,73.8665,73.7918,73.8665,20360.0
2023-08-23 13:20:00,79.16,79.2,79.12,79.18,9734.0,73.8758,73.9131,73.8385,73.8945,9734.0
2023-08-23 13:25:00,79.17,79.21,79.15,79.2,10383.0,73.8851,73.9225,73.8665,73.9131,10383.0
2023-08-23 13:30:00,79.19,79.24,79.18,79.21,7465.0,73.9038,73.9504,73.8945,73.9225,7465.0
2023-08-23 13:35:00,79.21,79.21,79.12,79.16,10449.0,73.9225,73.9225,73.8385,73.8758,10449.0
2023-08-23 13:40:00,79.16,79.2,79.14,79.18,10558.0,73.8758,73.9131,73.8571,73.8945,10558.0
2023-08-23 13:45:00,79.19,79.25,79.17,79.24,13412.0,73.9038,73.9598,73.8851,73.9504,13412.0
2023-08-23 13:50:00,79.24,79.24,79.19,79.19,8531.0,73.9504,73.9504,73.9038,73.9038,8531.0
2023-08-23 13:55:00,79.18,79.2,79.15,79.18,5434.0,73.8945,73.9131,73.8665,73.8945,5434.0
2023-08-23 14:00:00,79.18,79.18,79.08,79.16,16697.0,73.8945,73.8945,73.8011,73.8758,16697.0
2023-08-23 14:05:00,79.16,79.21,79.15,79.19,6021.0,73.8758,73.9225,73.8665,73.9038,6021.0
2023-08-23 14:10:00,79.19,79.21,79.17,79.19,7869.0,73.9038,73.9225,73.8851,73.9038,7869.0
2023-08-23 14:15:00,79.18,79.19,79.14,79.16,8935.0,73.8945,73.9038,73.8571,73.8758,8935.0
2023-08-23 14:20:00,79.16,79.17,79.12,79.13,4851.0,73.8758,73.8851,73.8385,73.8478,4851.0
2023-08-23 14:25:00,79.15,79.18,79.14,79.16,8510.0,73.8665,73.8945,73.8571,73.8758,8510.0
2023-08-23 14:30:00,79.16,79.16,79.11,79.16,6521.0,73.8758,73.8758,73.8291,73.8758,6521.0
2023-08-23 14:35:00,79.17,79.19,79.13,79.18,6157.0,73.8851,73.9038,73.8478,73.8945,6157.0
2023-08-23 14:40:00,79.17,79.24,79.16,79.22,6786.0,73.8851,73.9504,73.8758,73.9318,6786.0
2023-08-23 14:45:00,79.22,79.22,79.18,79.18,5558.0,73.9318,73.9318,73.8945,73.8945,5558.0
2023-08-23 14:50:00,79.18,79.22,79.18,79.2,8064.0,73.8945,73.9318,73.8945,73.9131,8064.0
2023-08-23 14:55:00,79.2,79.2,79.14,79.17,10002.0,73.9131,73.9131,73.8571,73.8851,10002.0
2023-08-23 15:00:00,79.17,79.23,79.17,79.23,11898.0,73.8851,73.9411,73.8851,73.9411,11898.0
2023-08-23 15:05:00,79.23,79.27,79.21,79.26,16401.0,73.9411,73.9784,73.9225,73.9691,16401.0
2023-08-23 15:10:00,79.25,79.3,79.24,79.28,16702.0,73.9598,74.0064,73.9504,73.9878,16702.0
2023-08-23 15:15:00,79.29,79.33,79.25,79.26,15363.0,73.9971,74.0344,73.9598,73.9691,15363.0
2023-08-23 15:20:00,79.25,79.26,79.17,79.2,18519.0,73.9598,73.9691,73.8851,73.9131,18519.0
2023-08-23 15:25:00,79.2,79.29,79.18,79.27,13149.0,73.9131,73.9971,73.8945,73.9784,13149.0
2023-08-23 15:30:00,79.26,79.26,79.18,79.22,17335.0,73.9691,73.9691,73.8945,73.9318,17335.0
2023-08-23 15:35:00,79.22,79.26,79.2,79.21,18419.0,73.9318,73.9691,73.9131,73.9225,18419.0
2023-08-23 15:40:00,79.21,79.27,79.21,79.26,27567.0,73.9225,73.9784,73.9225,73.9691,27567.0
2023-08-23 15:45:00,79.26,79.3,79.22,79.3,40204.0,73.9691,74.0064,73.9318,74.0064,40204.0
2023-08-23 15:50:00,79.3,79.37,79.27,79.29,64753.0,74.0064,74.0718,73.9784,73.9971,64753.0
2023-08-23 15:55:00,79.29,79.47,79.27,79.43,316004.0,73.9971,74.1651,73.9784,74.1278,316004.0
2023-08-24 09:30:00,79.36,79.81,79.3,79.64,47538.0,74.0624,74.4824,74.0064,74.3237,47538.0
2023-08-24 09:35:00,79.56,80.02,79.56,80.02,13264.0,74.2491,74.6784,74.2491,74.6784,13264.0
2023-08-24 09:40:00,80.01,80.23,80.0,80.19,17651.0,74.669,74.8744,74.6597,74.837,17651.0
2023-08-24 09:45:00,80.17,80.35,80.16,80.26,20482.0,74.8184,74.9864,74.809,74.9024,20482.0
2023-08-24 09:50:00,80.29,80.39,80.26,80.36,20522.0,74.9304,75.0237,74.9024,74.9957,20522.0
2023-08-24 09:55:00,80.35,80.47,80.29,80.34,27245.0,74.9864,75.0983,74.9304,74.977,27245.0
2023-08-24 10:00:00,80.31,80.4,80.12,80.15,12624.0,74.949,75.033,74.7717,74.7997,12624.0
2023-08-24 10:05:00,80.17,80.17,79.98,80.01,12597.0,74.8184,74.8184,74.6411,74.669,12597.0
2023-08-24 10:10:00,80.0,80.01,79.89,79.94,11273.0,74.6597,74.669,74.5571,74.6037,11273.0
2023-08-24 10:15:00,79.96,80.0,79.88,79.96,14969.0,74.6224,74.6597,74.5477,74.6224,14969.0
2023-08-24 10:20:00,79.97,79.99,79.82,79.86,11713.0,74.6317,74.6504,74.4917,74.5291,11713.0
2023-08-24 10:25:00,79.83,79.96,79.83,79.92,10683.0,74.5011,74.6224,74.5011,74.5851,10683.0
2023-08-24 10:30:00,79.93,79.93,79.75,79.85,12245.0,74.5944,74.5944,74.4264,74.5197,12245.0
2023-08-24 10:35:00,79.85,79.91,79.77,79.78,16920.0,74.5197,74.5757,74.4451,74.4544,16920.0
2023-08-24 10:40:00,79.76,79.83,79.73,79.77,10237.0,74.4357,74.5011,74.4077,74.4451,10237.0
2023-08-24 10:45:00,79.76,79.78,79.66,79.66,8275.0,74.4357,74.4544,74.3424,74.3424,8275.0
2023-08-24 10:50:00,79.64,79.64,79.57,79.61,9883.0,74.3237,74.3237,74.2584,74.2958,9883.0
2023-08-24 10:55:00,79.6,79.67,79.55,79.66,9555.0,74.2864,74.3517,74.2398,74.3424,9555.0
2023-08-24 11:00:00,79.68,79.76,79.59,79.59,25361.0,74.3611,74.4357,74.2771,74.2771,25361.0
2023-08-24 11:05:00,79.61,79.79,79.61,79.76,25215.0,74.2958,74.4637,74.2958,74.4357,25215.0
2023-08-24 11:10:00,79.76,79.83,79.67,79.78,16039.0,74.4357,74.5011,74.3517,74.4544,16039.0
2023-08-24 11:15:00,79.8,79.92,79.78,79.84,19005.0,74.4731,74.5851,74.4544,74.5104,19005.0
2023-08-24 11:20:00,79.84,79.88,79.78,79.79,11784.0,74.5104,74.5477,74.4544,74.4637,11784.0
2023-08-24 11:25:00,79.78,79.87,79.74,79.86,7372.0,74.4544,74.5384,74.4171,74.5291,7372.0
2023-08-24 11:30:00,79.87,79.94,79.86,79.88,23004.0,74.5384,74.6037,74.5291,74.5477,23004.0
2023-08-24 11:35:00,79.87,79.96,79.79,79.9,28978.0,74.5384,74.6224,74.4637,74.5664,28978.0
2023-08-24 11:40:00,79.89,80.01,79.89,79.89,7880.0,74.5571,74.669,74.5571,74.5571,7880.0
2023-08-24 11:45:00,79.87,79.89,79.8,79.83,20516.0,74.5384,74.5571,74.4731,74.5011,20516.0
2023-08-24 11:50:00,79.83,79.93,79.82,79.9,10337.0,74.5011,74.5944,74.4917,74.5664,10337.0
2023-08-24 11:55:00,79.91,79.91,79.77,79.79,7028.0,74.5757,74.5757,74.4451,74.4637,7028.0
2023-08-24 12:00:00,79.78,79.78,79.62,79.65,6689.0,74.4544,74.4544,74.3051,74.3331,6689.0
2023-08-24 12:05:00,79.65,79.73,79.62,79.62,6927.0,74.3331,74.4077,74.3051,74.3051,6927.0
2023-08-24 12:10:00,79.61,79.61,79.46,79.5,9055.0,74.2958,74.2958,74.1558,74.1931,9055.0
2023-08-24 12:15:00,79.48,79.52,79.33,79.33,13824.0,74.1744,74.2118,74.0344,74.0344,13824.0
2023-08-24 12:20:00,79.33,79.37,79.25,79.25,12325.0,74.0344,74.0718,73.9598,73.9598,12325.0
2023-08-24 12:25:00,79.24,79.29,79.11,79.14,10851.0,73.9504,73.9971,73.8291,73.8571,10851.0
2023-08-24 12:30:00,79.14,79.21,79.1,79.2,9628.0,73.8571,73.9225,73.8198,73.9131,9628.0
2023-08-24 12:35:00,79.2,79.21,79.11,79.18,15761.0,73.9131,73.9225,73.8291,73.8945,15761.0
2023-08-24 12:40:00,79.19,79.25,79.19,79.21,11295.0,73.9038,73.9598,73.9038,73.9225,11295.0
2023-08-24 12:45:00,79.21,79.27,79.19,79.22,11900.0,73.9225,73.9784,73.9038,73.9318,11900.0
2023-08-24 12:50:00,79.23,79.28,79.19,79.24,6643.0,73.9411,73.9878,73.9038,73.9504,6643.0
2023-08-24 12:55:00,79.25,79.25,79.12,79.2,15674.0,73.9598,73.9598,73.8385,73.9131,15674.0
2023-08-24 13:00:00,79.2,79.22,79.09,79.13,14478.0,73.9131,73.9318,73.8105,73.8478,14478.0
2023-08-24 13:05:00,79.11,79.2,79.11,79.12,10725.0,73.8291,73.9131,73.8291,73.8385,10725.0
2023-08-24 13:10:00,79.13,79.17,79.09,79.15,10552.0,73.8478,73.8851,73.8105,73.8665,10552.0
2023-08-24 13:15:00,79.16,79.16,79.09,79.1,12598.0,73.8758,73.8758,73.8105,73.8198,12598.0
2023-08-24 13:20:00,79.09,79.19,79.09,79.13,16248.0,73.8105,73.9038,73.8105,73.8478,16248.0
2023-08-24 13:25:00,79.12,79.2,79.07,79.08,15685.0,73.8385,73.9131,73.7918,73.8011,15685.0
2023-08-24 13:30:00,79.09,79.09,78.99,78.99,12042.0,73.8105,73.8105,73.7171,73.7171,12042.0
2023-08-24 13:35:00,78.99,79.1,78.98,79.1,19214.0,73.7171,73.8198,73.7078,73.8198,19214.0
2023-08-24 13:40:00,79.11,79.13,79.05,79.06,16100.0,73.8291,73.8478,73.7731,73.7825,16100.0
2023-08-24 13:45:00,79.06,79.11,79.05,79.05,18885.0,73.7825,73.8291,73.7731,73.7731,18885.0
2023-08-24 13:50:00,79.04,79.09,79.03,79.06,15683.0,73.7638,73.8105,73.7545,73.7825,15683.0
2023-08-24 13:55:00,79.06,79.08,79.03,79.06,7280.0,73.7825,73.8011,73.7545,73.7825,7280.0
2023-08-24 14:00:00,79.08,79.1,78.98,78.99,13607.0,73.8011,73.8198,73.7078,73.7171,13607.0
2023-08-24 14:05:00,78.99,78.99,78.9,78.91,9266.0,73.7171,73.7171,73.6331,73.6425,9266.0
2023-08-24 14:10:00,78.9,79.01,78.89,78.96,9101.0,73.6331,73.7358,73.6238,73.6891,9101.0
2023-08-24 14:15:00,78.95,78.98,78.92,78.92,9493.0,73.6798,73.7078,73.6518,73.6518,9493.0
2023-08-24 14:20:00,78.92,78.99,78.91,78.95,11272.0,73.6518,73.7171,73.6425,73.6798,11272.0
2023-08-24 14:25:00,78.96,78.98,78.86,78.91,12609.0,73.6891,73.7078,73.5958,73.6425,12609.0
2023-08-24 14:30:00,78.91,78.91,78.81,78.9,13901.0,73.6425,73.6425,73.5492,73.6331,13901.0
2023-08-24 14:35:00,78.89,78.89,78.8,78.83,7251.0,73.6238,73.6238,73.5398,73.5678,7251.0
2023-08-24 14:40:00,78.83,78.84,78.79,78.81,8508.0,73.5678,73.5772,73.5305,73.5492,8508.0
2023-08-24 14:45:00,78.81,78.87,78.8,78.85,12641.0,73.5492,73.6051,73.5398,73.5865,12641.0
2023-08-24 14:50:00,78.86,78.87,78.82,78.84,13169.0,73.5958,73.6051,73.5585,73.5772,13169.0
2023-08-24 14:55:00,78.84,78.97,78.83,78.93,11668.0,73.5772,73.6985,73.5678,73.6611,11668.0
2023-08-24 15:00:00,78.93,79.0,78.9,78.9,14636.0,73.6611,73.7265,73.6331,73.6331,14636.0
2023-08-24 15:05:00,78.9,78.94,78.85,78.91,13509.0,73.6331,73.6705,73.5865,73.6425,13509.0
2023-08-24 15:10:00,78.92,79.04,78.91,79.0,17558.0,73.6518,73.7638,73.6425,73.7265,17558.0
2023-08-24 15:15:00,79.0,79.07,78.99,79.01,14640.0,73.7265,73.7918,73.7171,73.7358,14640.0
2023-08-24 15:20:00,79.01,79.1,79.01,79.04,21331.0,73.7358,73.8198,73.7358,73.7638,21331.0
2023-08-24 15:25:00,79.04,79.14,79.03,79.13,18080.0,73.7638,73.8571,73.7545,73.8478,18080.0
2023-08-24 15:30:00,79.14,79.17,79.07,79.09,15806.0,73.8571,73.8851,73.7918,73.8105,15806.0
2023-08-24 15:35:00,79.09,79.09,78.98,79.0,21335.0,73.8105,73.8105,73.7078,73.7265,21335.0
2023-08-24 15:40:00,79.0,79.09,78.99,79.01,23472.0,73.7265,73.8105,73.7171,73.7358,23472.0
2023-08-24 15:45:00,79.0,79.01,78.93,78.99,18722.0,73.7265,73.7358,73.6611,73.7171,18722.0
2023-08-24 15:50:00,78.98,79.01,78.79,78.88,75833.0,73.7078,73.7358,73.5305,73.6145,75833.0
2023-08-24 15:55:00,78.87,78.94,78.83,78.83,173658.0,73.6051,73.6705,73.5678,73.5678,173658.0
2023-08-25 09:30:00,79.0,79.33,78.96,79.28,35293.0,73.7265,74.0344,73.6891,73.9878,35293.0
2023-08-25 09:35:00,79.26,79.26,78.99,79.04,9892.0,73.9691,73.9691,73.7171,73.7638,9892.0
2023-08-25 09:40:00,79.0,79.02,78.85,78.99,9606.0,73.7265,73.7451,73.5865,73.7171,9606.0
2023-08-25 09:45:00,78.99,79.11,78.96,79.07,4226.0,73.7171,73.8291,73.6891,73.7918,4226.0
2023-08-25 09:50:00,79.1,79.1,78.93,79.04,16438.0,73.8198,73.8198,73.6611,73.7638,16438.0
2023-08-25 09:55:00,79.02,79.09,78.99,79.04,5963.0,73.7451,73.8105,73.7171,73.7638,5963.0
2023-08-25 10:00:00,79.11,79.11,78.95,79.02,13490.0,73.8291,73.8291,73.6798,73.7451,13490.0
2023-08-25 10:05:00,79.0,79.1,78.99,79.1,15485.0,73.7265,73.8198,73.7171,73.8198,15485.0
2023-08-25 10:10:00,79.11,79.15,78.98,79.05,18875.0,73.8291,73.8665,73.7078,73.7731,18875.0
2023-08-25 10:15:00,79.05,79.25,79.04,79.05,6093.0,73.7731,73.9598,73.7638,73.7731,6093.0
2023-08-25 10:20:00,79.04,79.16,79.0,79.09,10883.0,73.7638,73.8758,73.7265,73.8105,10883.0
2023-08-25 10:25:00,79.08,79.14,79.0,79.07,6898.0,73.8011,73.8571,73.7265,73.7918,6898.0
2023-08-25 10:30:00,79.06,79.06,78.87,78.95,11622.0,73.7825,73.7825,73.6051,73.6798,11622.0
2023-08-25 10:35:00,78.93,79.09,78.92,78.99,9519.0,73.6611,73.8105,73.6518,73.7171,9519.0
2023-08-25 10:40:00,79.01,79.26,79.01,79.26,17376.0,73.7358,73.9691,73.7358,73.9691,17376.0
2023-08-25 10:45:00,79.27,79.27,79.06,79.21,12549.0,73.9784,73.9784,73.7825,73.9225,12549.0
2023-08-25 10:50:00,79.25,79.25,79.08,79.1,11761.0,73.9598,73.9598,73.8011,73.8198,11761.0
2023-08-25 10:55:00,79.08,79.23,79.04,79.23,7992.0,73.8011,73.9411,73.7638,73.9411,7992.0
2023-08-25 11:00:00,79.24,79.24,79.11,79.22,6051.0,73.9504,73.9504,73.8291,73.9318,6051.0
2023-08-25 11:05:00,79.24,79.48,79.24,79.42,10637.0,73.9504,74.1744,73.9504,74.1184,10637.0
2023-08-25 11:10:00,79.43,79.61,79.43,79.61,13061.0,74.1278,74.2958,74.1278,74.2958,13061.0
2023-08-25 11:15:00,79.6,79.62,79.44,79.51,13987.0,74.2864,74.3051,74.1371,74.2024,13987.0
2023-08-25 11:20:00,79.5,79.56,79.49,79.54,8810.0,74.1931,74.2491,74.1838,74.2304,8810.0
2023-08-25 11:25:00,79.56,79.78,79.56,79.78,17154.0,74.2491,74.4544,74.2491,74.4544,17154.0
2023-08-25 11:30:00,79.81,79.81,79.7,79.73,14550.0,74.4824,74.4824,74.3797,74.4077,14550.0
2023-08-25 11:35:00,79.74,79.81,79.67,79.68,10089.0,74.4171,74.4824,74.3517,74.3611,10089.0
2023-08-25 11:40:00,79.67,79.7,79.61,79.64,3970.0,74.3517,74.3797,74.2958,74.3237,3970.0
2023-08-25 11:45:00,79.62,79.64,79.54,79.54,8175.0,74.3051,74.3237,74.2304,74.2304,8175.0
2023-08-25 11:50:00,79.57,79.62,79.53,79.59,6442.0,74.2584,74.3051,74.2211,74.2771,6442.0
2023-08-25 11:55:00,79.59,79.62,79.51,79.52,7141.0,74.2771,74.3051,74.2024,74.2118,7141.0
2023-08-25 12:00:00,79.52,79.63,79.52,79.59,7843.0,74.2118,74.3144,74.2118,74.2771,7843.0
2023-08-25 12:05:00,79.63,79.63,79.55,79.63,6378.0,74.3144,74.3144,74.2398,74.3144,6378.0
2023-08-25 12:10:00,79.62,79.63,79.58,79.61,4848.0,74.3051,74.3144,74.2678,74.2958,4848.0
2023-08-25 12:15:00,79.6,79.61,79.54,79.58,4726.0,74.2864,74.2958,74.2304,74.2678,4726.0
2023-08-25 12:20:00,79.58,79.62,79.55,79.61,10538.0,74.2678,74.3051,74.2398,74.2958,10538.0
2023-08-25 12:25:00,79.59,79.69,79.59,79.68,16158.0,74.2771,74.3704,74.2771,74.3611,16158.0
2023-08-25 12:30:00,79.66,79.76,79.63,79.71,9327.0,74.3424,74.4357,74.3144,74.3891,9327.0
2023-08-25 12:35:00,79.72,79.75,79.63,79.64,4372.0,74.3984,74.4264,74.3144,74.3237,4372.0
2023-08-25 12:40:00,79.63,79.7,79.62,79.66,8217.0,74.3144,74.3797,74.3051,74.3424,8217.0
2023-08-25 12:45:00,79.65,79.67,79.6,79.6,3642.0,74.3331,74.3517,74.2864,74.2864,3642.0
2023-08-25 12:50:00,79.59,79.61,79.5,79.5,4971.0,74.2771,74.2958,74.1931,74.1931,4971.0
2023-08-25 12:55:00,79.5,79.58,79.49,79.55,6123.0,74.1931,74.2678,74.1838,74.2398,6123.0
2023-08-25 13:00:00,79.53,79.56,79.51,79.51,4310.0,74.2211,74.2491,74.2024,74.2024,4310.0
2023-08-25 13:05:00,79.5,79.55,79.48,79.53,3285.0,74.1931,74.2398,74.1744,74.2211,3285.0
2023-08-25 13:10:00,79.5,79.53,79.48,79.48,4236.0,74.1931,74.2211,74.1744,74.1744,4236.0
2023-08-25 13:15:00,79.51,79.51,79.42,79.44,5353.0,74.2024,74.2024,74.1184,74.1371,5353.0
2023-08-25 13:20:00,79.44,79.46,79.4,79.43,10049.0,74.1371,74.1558,74.0998,74.1278,10049.0
2023-08-25 13:25:00,79.43,79.48,79.4,79.47,11713.0,74.1278,74.1744,74.0998,74.1651,11713.0
2023-08-25 13:30:00,79.45,79.45,79.35,79.4,12607.0,74.1464,74.1464,74.0531,74.0998,12607.0
2023-08-25 13:35:00,79.4,79.4,79.28,79.29,10955.0,74.0998,74.0998,73.9878,73.9971,10955.0
2023-08-25 13:40:00,79.27,79.32,79.25,79.3,7387.0,73.9784,74.0251,73.9598,74.0064,7387.0
2023-08-25 13:45:00,79.29,79.33,79.25,79.32,6646.0,73.9971,74.0344,73.9598,74.0251,6646.0
2023-08-25 13:50:00,79.32,79.36,79.31,79.36,9306.0,74.0251,74.0624,74.0158,74.0624,9306.0
2023-08-25 13:55:00,79.35,79.39,79.3,79.32,7952.0,74.0531,74.0904,74.0064,74.0251,7952.0
2023-08-25 14:00:00,79.31,79.36,79.31,79.36,12239.0,74.0158,74.0624,74.0158,74.0624,12239.0
2023-08-25 14:05:00,79.36,79.37,79.28,79.31,7202.0,74.0624,74.0718,73.9878,74.0158,7202.0
2023-08-25 14:10:00,79.3,79.36,79.29,79.35,7186.0,74.0064,74.0624,73.9971,74.0531,7186.0
2023-08-25 14:15:00,79.34,79.39,79.31,79.38,9710.0,74.0438,74.0904,74.0158,74.0811,9710.0
2023-08-25 14:20:00,79.39,79.47,79.39,79.45,7670.0,74.0904,74.1651,74.0904,74.1464,7670.0
2023-08-25 14:25:00,79.45,79.49,79.43,79.48,7661.0,74.1464,74.1838,74.1278,74.1744,7661.0
2023-08-25 14:30:00,79.5,79.54,79.45,79.52,6384.0,74.1931,74.2304,74.1464,74.2118,6384.0
2023-08-25 14:35:00,79.53,79.58,79.51,79.54,8887.0,74.2211,74.2678,74.2024,74.2304,8887.0
2023-08-25 14:40:00,79.54,79.57,79.52,79.54,4909.0,74.2304,74.2584,74.2118,74.2304,4909.0
2023-08-25 14:45:00,79.56,79.56,79.51,79.53,7969.0,74.2491,74.2491,74.2024,74.2211,7969.0
2023-08-25 14:50:00,79.53,79.6,79.53,79.59,8755.0,74.2211,74.2864,74.2211,74.2771,8755.0
2023-08-25 14:55:00,79.61,79.65,79.59,79.65,11165.0,74.2958,74.3331,74.2771,74.3331,11165.0
2023-08-25 15:00:00,79.66,79.7,79.65,79.67,18004.0,74.3424,74.3797,74.3331,74.3517,18004.0
2023-08-25 15:05:00,79.66,79.67,79.58,79.64,10937.0,74.3424,74.3517,74.2678,74.3237,10937.0
2023-08-25 15:10:00,79.64,79.65,79.58,79.58,8190.0,74.3237,74.3331,74.2678,74.2678,8190.0
2023-08-25 15:15:00,79.59,79.61,79.5,79.55,10913.0,74.2771,74.2958,74.1931,74.2398,10913.0
2023-08-25 15:20:00,79.55,79.62,79.52,79.52,11002.0,74.2398,74.3051,74.2118,74.2118,11002.0
2023-08-25 15:25:00,79.52,79.56,79.49,79.53,14713.0,74.2118,74.2491,74.1838,74.2211,14713.0
2023-08-25 15:30:00,79.54,79.64,79.54,79.61,11484.0,74.2304,74.3237,74.2304,74.2958,11484.0
2023-08-25 15:35:00,79.61,79.61,79.55,79.57,8859.0,74.2958,74.2958,74.2398,74.2584,8859.0
2023-08-25 15:40:00,79.56,79.64,79.55,79.6,14814.0,74.2491,74.3237,74.2398,74.2864,14814.0
2023-08-25 15:45:00,79.6,79.6,79.47,79.48,18364.0,74.2864,74.2864,74.1651,74.1744,18364.0
2023-08-25 15:50:00,79.46,79.5,79.39,79.42,33266.0,74.1558,74.1931,74.0904,74.1184,33266.0
2023-08-25 15:55:00,79.42,79.44,79.29,79.33,108851.0,74.1184,74.1371,73.9971,74.0344,108851.0
2023-08-28 09:30:00,79.59,79.85,79.57,79.77,41450.0,74.2771,74.5197,74.2584,74.4451,41450.0
2023-08-28 09:35:00,79.76,79.95,79.65,79.68,21531.0,74.4357,74.6131,74.3331,74.3611,21531.0
2023-08-28 09:40:00,79.67,79.83,79.63,79.77,15096.0,74.3517,74.5011,74.3144,74.4451,15096.0
2023-08-28 09:45:00,79.76,79.85,79.73,79.82,6140.0,74.4357,74.5197,74.4077,74.4917,6140.0
2023-08-28 09:50:00,79.84,79.96,79.84,79.85,8574.0,74.5104,74.6224,74.5104,74.5197,8574.0
2023-08-28 09:55:00,79.85,79.95,79.81,79.89,11686.0,74.5197,74.6131,74.4824,74.5571,11686.0
2023-08-28 10:00:00,79.91,79.92,79.83,79.84,6326.0,74.5757,74.5851,74.5011,74.5104,6326.0
2023-08-28 10:05:00,79.84,79.84,79.72,79.76,12594.0,74.5104,74.5104,74.3984,74.4357,12594.0
2023-08-28 10:10:00,79.74,79.76,79.69,79.71,11351.0,74.4171,74.4357,74.3704,74.3891,11351.0
2023-08-28 10:15:00,79.69,79.72,79.62,79.69,9867.0,74.3704,74.3984,74.3051,74.3704,9867.0
2023-08-28 10:20:00,79.66,79.69,79.6,79.63,6040.0,74.3424,74.3704,74.2864,74.3144,6040.0
2023-08-28 10:25:00,79.64,79.69,79.6,79.64,8231.0,74.3237,74.3704,74.2864,74.3237,8231.0
2023-08-28 10:30:00,79.64,79.66,79.51,79.57,7033.0,74.3237,74.3424,74.2024,74.2584,7033.0
2023-08-28 10:35:00,79.57,79.57,79.49,79.5,7450.0,74.2584,74.2584,74.1838,74.1931,7450.0
2023-08-28 10:40:00,79.49,79.56,79.48,79.5,6644.0,74.1838,74.2491,74.1744,74.1931,6644.0
2023-08-28 10:45:00,79.5,79.55,79.43,79.43,4070.0,74.1931,74.2398,74.1278,74.1278,4070.0
2023-08-28 10:50:00,79.42,79.5,79.42,79.46,9018.0,74.1184,74.1931,74.1184,74.1558,9018.0
2023-08-28 10:55:00,79.42,79.43,79.37,79.38,13746.0,74.1184,74.1278,74.0718,74.0811,13746.0
2023-08-28 11:00:00,79.38,79.38,79.29,79.33,7224.0,74.0811,74.0811,73.9971,74.0344,7224.0
2023-08-28 11:05:00,79.34,79.36,79.29,79.29,4144.0,74.0438,74.0624,73.9971,73.9971,4144.0
2023-08-28 11:10:00,79.28,79.32,79.15,79.16,5741.0,73.9878,74.0251,73.8665,73.8758,5741.0
2023-08-28 11:15:00,79.14,79.23,79.13,79.2,5965.0,73.8571,73.9411,73.8478,73.9131,5965.0
2023-08-28 11:20:00,79.22,79.27,79.17,79.19,6618.0,73.9318,73.9784,73.8851,73.9038,6618.0
2023-08-28 11:25:00,79.18,79.25,79.17,79.23,5293.0,73.8945,73.9598,73.8851,73.9411,5293.0
2023-08-28 11:30:00,79.22,79.25,79.1,79.14,6476.0,73.9318,73.9598,73.8198,73.8571,6476.0
2023-08-28 11:35:00,79.14,79.17,79.08,79.13,13501.0,73.8571,73.8851,73.8011,73.8478,13501.0
2023-08-28 11:40:00,79.14,79.15,79.1,79.15,8555.0,73.8571,73.8665,73.8198,73.8665,8555.0
2023-08-28 11:45:00,79.15,79.2,79.14,79.14,8921.0,73.8665,73.9131,73.8571,73.8571,8921.0
2023-08-28 11:50:00,79.12,79.16,79.1,79.11,13718.0,73.8385,73.8758,73.8198,73.8291,13718.0
2023-08-28 11:55:00,79.1,79.21,79.09,79.21,11386.0,73.8198,73.9225,73.8105,73.9225,11386.0
2023-08-28 12:00:00,79.22,79.3,79.2,79.28,13696.0,73.9318,74.0064,73.9131,73.9878,13696.0
2023-08-28 12:05:00,79.29,79.32,79.23,79.23,7367.0,73.9971,74.0251,73.9411,73.9411,7367.0
2023-08-28 12:10:00,79.2,79.28,79.17,79.26,11754.0,73.9131,73.9878,73.8851,73.9691,11754.0
2023-08-28 12:15:00,79.26,79.29,79.21,79.21,5273.0,73.9691,73.9971,73.9225,73.9225,5273.0
2023-08-28 12:20:00,79.19,79.29,79.18,79.28,17236.0,73.9038,73.9971,73.8945,73.9878,17236.0
2023-08-28 12:25:00,79.28,79.29,79.22,79.26,12303.0,73.9878,73.9971,73.9318,73.9691,12303.0
2023-08-28 12:30:00,79.25,79.27,79.21,79.25,4464.0,73.9598,73.9784,73.9225,73.9598,4464.0
2023-08-28 12:35:00,79.27,79.28,79.23,79.24,5788.0,73.9784,73.9878,73.9411,73.9504,5788.0
2023-08-28 12:40:00,79.24,79.3,79.19,79.27,6874.0,73.9504,74.0064,73.9038,73.9784,6874.0
2023-08-28 12:45:00,79.26,79.26,79.2,79.23,11364.0,73.9691,73.9691,73.9131,73.9411,11364.0
2023-08-28 12:50:00,79.24,79.27,79.24,79.24,17195.0,73.9504,73.9784,73.9504,73.9504,17195.0
2023-08-28 12:55:00,79.24,79.29,79.24,79.29,8737.0,73.9504,73.9971,73.9504,73.9971,8737.0
2023-08-28 13:00:00,79.29,79.34,79.27,79.31,6167.0,73.9971,74.0438,73.9784,74.0158,6167.0
2023-08-28 13:05:00,79.31,79.4,79.3,79.32,9778.0,74.0158,74.0998,74.0064,74.0251,9778.0
2023-08-28 13:10:00,79.33,79.34,79.28,79.29,6879.0,74.0344,74.0438,73.9878,73.9971,6879.0
2023-08-28 13:15:00,79.3,79.32,79.27,79.3,8686.0,74.0064,74.0251,73.9784,74.0064,8686.0
2023-08-28 13:20:00,79.29,79.32,79.24,79.27,9090.0,73.9971,74.0251,73.9504,73.9784,9090.0
2023-08-28 13:25:00,79.29,79.29,79.18,79.19,6022.0,73.9971,73.9971,73.8945,73.9038,6022.0
2023-08-28 13:30:00,79.19,79.26,79.18,79.22,9290.0,73.9038,73.9691,73.8945,73.9318,9290.0
2023-08-28 13:35:00,79.21,79.25,79.17,79.24,7098.0,73.9225,73.9598,73.8851,73.9504,7098.0
2023-08-28 13:40:00,79.26,79.29,79.18,79.21,9119.0,73.9691,73.9971,73.8945,73.9225,9119.0
2023-08-28 13:45:00,79.22,79.23,79.16,79.19,6680.0,73.9318,73.9411,73.8758,73.9038,6680.0
2023-08-28 13:50:00,79.19,79.24,79.13,79.13,16412.0,73.9038,73.9504,73.8478,73.8478,16412.0
2023-08-28 13:55:00,79.12,79.12,79.04,79.09,9036.0,73.8385,73.8385,73.7638,73.8105,9036.0
2023-08-28 14:00:00,79.08,79.08,79.01,79.03,13090.0,73.8011,73.8011,73.7358,73.7545,13090.0
2023-08-28 14:05:00,79.02,79.05,78.98,79.0,8526.0,73.7451,73.7731,73.7078,73.7265,8526.0
2023-08-28 14:10:00,79.0,79.0,78.94,78.99,9230.0,73.7265,73.7265,73.6705,73.7171,9230.0
2023-08-28 14:15:00,78.98,79.04,78.96,78.97,16471.0,73.7078,73.7638,73.6891,73.6985,16471.0
2023-08-28 14:20:00,78.97,79.03,78.97,79.0,6353.0,73.6985,73.7545,73.6985,73.7265,6353.0
2023-08-28 14:25:00,79.01,79.05,78.99,79.04,10084.0,73.7358,73.7731,73.7171,73.7638,10084.0
2023-08-28 14:30:00,79.04,79.1,79.01,79.08,6982.0,73.7638,73.8198,73.7358,73.8011,6982.0
2023-08-28 14:35:00,79.07,79.09,79.05,79.08,16723.0,73.7918,73.8105,73.7731,73.8011,16723.0
2023-08-28 14:40:00,79.08,79.11,79.06,79.08,14815.0,73.8011,73.8291,73.7825,73.8011,14815.0
2023-08-28 14:45:00,79.09,79.13,79.07,79.08,7955.0,73.8105,73.8478,73.7918,73.8011,7955.0
2023-08-28 14:50:00,79.09,79.18,79.09,79.15,8017.0,73.8105,73.8945,73.8105,73.8665,8017.0
2023-08-28 14:55:00,79.16,79.2,79.14,79.2,11810.0,73.8758,73.9131,73.8571,73.9131,11810.0
2023-08-28 15:00:00,79.23,79.24,79.19,79.23,6283.0,73.9411,73.9504,73.9038,73.9411,6283.0
2023-08-28 15:05:00,79.21,79.23,79.16,79.17,9502.0,73.9225,73.9411,73.8758,73.8851,9502.0
2023-08-28 15:10:00,79.17,79.19,79.1,79.14,13168.0,73.8851,73.9038,73.8198,73.8571,13168.0
2023-08-28 15:15:00,79.15,79.18,79.12,79.12,14396.0,73.8665,73.8945,73.8385,73.8385,14396.0
2023-08-28 15:20:00,79.12,79.15,79.1,79.14,13485.0,73.8385,73.8665,73.8198,73.8571,13485.0
2023-08-28 15:25:00,79.14,79.17,79.11,79.17,10521.0,73.8571,73.8851,73.8291,73.8851,10521.0
2023-08-28 15:30:00,79.17,79.17,79.1,79.12,12715.0,73.8851,73.8851,73.8198,73.8385,12715.0
2023-08-28 15:35:00,79.11,79.13,79.08,79.09,13154.0,73.8291,73.8478,73.8011,73.8105,13154.0
2023-08-28 15:40:00,79.1,79.14,79.06,79.12,13111.0,73.8198,73.8571,73.7825,73.8385,13111.0
2023-08-28 15:45:00,79.15,79.35,79.15,79.22,20824.0,73.8665,74.0531,73.8665,73.9318,20824.0
2023-08-28 15:50:00,79.23,79.26,79.15,79.17,33022.0,73.9411,73.9691,73.8665,73.8851,33022.0
2023-08-28 15:55:00,79.17,79.24,79.11,79.21,115087.0,73.8851,73.9504,73.8291,73.9225,115087.0
2023-08-29 09:30:00,79.35,79.56,79.28,79.34,36854.0,74.0531,74.2491,73.9878,74.0438,36854.0
2023-08-29 09:35:00,79.33,79.35,79.1,79.32,5536.0,74.0344,74.0531,73.8198,74.0251,5536.0
2023-08-29 09:40:00,79.39,79.48,79.35,79.42,8090.0,74.0904,74.1744,74.0531,74.1184,8090.0
2023-08-29 09:45:00,79.42,79.53,79.4,79.48,9256.0,74.1184,74.2211,74.0998,74.1744,9256.0
2023-08-29 09:50:00,79.49,79.54,79.41,79.44,9267.0,74.1838,74.2304,74.1091,74.1371,9267.0
2023-08-29 09:55:00,79.4,79.54,79.38,79.49,19165.0,74.0998,74.2304,74.0811,74.1838,19165.0
2023-08-29 10:00:00,79.5,79.66,79.48,79.63,26031.0,74.1931,74.3424,74.1744,74.3144,26031.0
2023-08-29 10:05:00,79.61,79.79,79.61,79.79,21319.0,74.2958,74.4637,74.2958,74.4637,21319.0
2023-08-29 10:10:00,79.79,79.81,79.66,79.77,18509.0,74.4637,74.4824,74.3424,74.4451,18509.0
2023-08-29 10:15:00,79.76,79.92,79.75,79.85,21055.0,74.4357,74.5851,74.4264,74.5197,21055.0
2023-08-29 10:20:00,79.85,79.97,79.85,79.95,14505.0,74.5197,74.6317,74.5197,74.6131,14505.0
2023-08-29 10:25:00,79.96,80.01,79.88,80.01,13043.0,74.6224,74.669,74.5477,74.669,13043.0
2023-08-29 10:30:00,80.01,80.03,79.8,79.83,13683.0,74.669,74.6877,74.4731,74.5011,13683.0
2023-08-29 10:35:00,79.83,79.94,79.72,79.77,19758.0,74.5011,74.6037,74.3984,74.4451,19758.0
2023-08-29 10:40:00,79.77,79.77,79.56,79.56,15371.0,74.4451,74.4451,74.2491,74.2491,15371.0
2023-08-29 10:45:00,79.58,79.58,79.45,79.48,9425.0,74.2678,74.2678,74.1464,74.1744,9425.0
2023-08-29 10:50:00,79.5,79.54,79.43,79.45,9687.0,74.1931,74.2304,74.1278,74.1464,9687.0
2023-08-29 10:55:00,79.42,79.51,79.41,79.48,15862.0,74.1184,74.2024,74.1091,74.1744,15862.0
2023-08-29 11:00:00,79.44,79.44,79.3,79.35,12397.0,74.1371,74.1371,74.0064,74.0531,12397.0
2023-08-29 11:05:00,79.38,79.44,79.32,79.41,10591.0,74.0811,74.1371,74.0251,74.1091,10591.0
2023-08-29 11:10:00,79.41,79.41,79.26,79.33,14707.0,74.1091,74.1091,73.9691,74.0344,14707.0
2023-08-29 11:15:00,79.34,79.41,79.33,79.4,17094.0,74.0438,74.1091,74.0344,74.0998,17094.0
2023-08-29 11:20:00,79.4,79.43,79.37,79.43,9366.0,74.0998,74.1278,74.0718,74.1278,9366.0
2023-08-29 11:25:00,79.42,79.46,79.37,79.43,9847.0,74.1184,74.1558,74.0718,74.1278,9847.0
2023-08-29 11:30:00,79.43,79.49,79.4,79.44,12601.0,74.1278,74.1838,74.0998,74.1371,12601.0
2023-08-29 11:35:00,79.45,79.5,79.43,79.48,9794.0,74.1464,74.1931,74.1278,74.1744,9794.0
2023-08-29 11:40:00,79.47,79.53,79.45,79.48,6328.0,74.1651,74.2211,74.1464,74.1744,6328.0
2023-08-29 11:45:00,79.5,79.51,79.42,79.42,6131.0,74.1931,74.2024,74.1184,74.1184,6131.0
2023-08-29 11:50:00,79.43,79.45,79.39,79.39,6568.0,74.1278,74.1464,74.0904,74.0904,6568.0
2023-08-29 11:55:00,79.39,79.42,79.37,79.42,6012.0,74.0904,74.1184,74.0718,74.1184,6012.0
2023-08-29 12:00:00,79.4,79.53,79.4,79.52,5624.0,74.0998,74.2211,74.0998,74.2118,5624.0
2023-08-29 12:05:00,79.53,79.56,79.46,79.48,15554.0,74.2211,74.2491,74.1558,74.1744,15554.0
2023-08-29 12:10:00,79.5,79.58,79.5,79.52,7556.0,74.1931,74.2678,74.1931,74.2118,7556.0
2023-08-29 12:15:00,79.53,79.66,79.52,79.65,5727.0,74.2211,74.3424,74.2118,74.3331,5727.0
2023-08-29 12:20:00,79.66,79.71,79.59,79.69,5623.0,74.3424,74.3891,74.2771,74.3704,5623.0
2023-08-29 12:25:00,79.68,79.69,79.6,79.63,10541.0,74.3611,74.3704,74.2864,74.3144,10541.0
2023-08-29 12:30:00,79.63,79.66,79.58,79.63,8398.0,74.3144,74.3424,74.2678,74.3144,8398.0
2023-08-29 12:35:00,79.62,79.67,79.59,79.67,16546.0,74.3051,74.3517,74.2771,74.3517,16546.0
2023-08-29 12:40:00,79.67,79.67,79.55,79.58,20780.0,74.3517,74.3517,74.2398,74.2678,20780.0
2023-08-29 12:45:00,79.59,79.61,79.5,79.53,4434.0,74.2771,74.2958,74.1931,74.2211,4434.0
2023-08-29 12:50:00,79.54,79.55,79.47,79.52,4438.0,74.2304,74.2398,74.1651,74.2118,4438.0
2023-08-29 12:55:00,79.54,79.57,79.53,79.55,5190.0,74.2304,74.2584,74.2211,74.2398,5190.0
2023-08-29 13:00:00,79.56,79.57,79.49,79.55,6301.0,74.2491,74.2584,74.1838,74.2398,6301.0
2023-08-29 13:05:00,79.55,79.58,79.54,79.57,4601.0,74.2398,74.2678,74.2304,74.2584,4601.0
2023-08-29 13:10:00,79.58,79.63,79.57,79.59,8065.0,74.2678,74.3144,74.2584,74.2771,8065.0
2023-08-29 13:15:00,79.6,79.61,79.55,79.55,3095.0,74.2864,74.2958,74.2398,74.2398,3095.0
2023-08-29 13:20:00,79.56,79.59,79.54,79.58,7388.0,74.2491,74.2771,74.2304,74.2678,7388.0
2023-08-29 13:25:00,79.57,79.59,79.54,79.54,5712.0,74.2584,74.2771,74.2304,74.2304,5712.0
2023-08-29 13:30:00,79.55,79.59,79.54,79.57,8492.0,74.2398,74.2771,74.2304,74.2584,8492.0
2023-08-29 13:35:00,79.56,79.64,79.56,79.64,9209.0,74.2491,74.3237,74.2491,74.3237,9209.0
2023-08-29 13:40:00,79.64,79.7,79.63,79.67,5830.0,74.3237,74.3797,74.3144,74.3517,5830.0
2023-08-29 13:45:00,79.68,79.72,79.67,79.67,5969.0,74.3611,74.3984,74.3517,74.3517,5969.0
2023-08-29 13:50:00,79.66,79.66,79.6,79.62,10494.0,74.3424,74.3424,74.2864,74.3051,10494.0
2023-08-29 13:55:00,79.59,79.59,79.53,79.55,5940.0,74.2771,74.2771,74.2211,74.2398,5940.0
2023-08-29 14:00:00,79.56,79.6,79.53,79.55,6149.0,74.2491,74.2864,74.2211,74.2398,6149.0
2023-08-29 14:05:00,79.55,79.56,79.52,79.56,19896.0,74.2398,74.2491,74.2118,74.2491,19896.0
2023-08-29 14:10:00,79.56,79.57,79.48,79.5,9545.0,74.2491,74.2584,74.1744,74.1931,9545.0
2023-08-29 14:15:00,79.5,79.5,79.45,79.48,11996.0,74.1931,74.1931,74.1464,74.1744,11996.0
2023-08-29 14:20:00,79.49,79.55,79.44,79.45,12797.0,74.1838,74.2398,74.1371,74.1464,12797.0
2023-08-29 14:25:00,79.44,79.47,79.37,79.4,10591.0,74.1371,74.1651,74.0718,74.0998,10591.0
2023-08-29 14:30:00,79.39,79.46,79.38,79.43,7681.0,74.0904,74.1558,74.0811,74.1278,7681.0
2023-08-29 14:35:00,79.46,79.47,79.41,79.45,7534.0,74.1558,74.1651,74.1091,74.1464,7534.0
2023-08-29 14:40:00,79.45,79.48,79.42,79.48,6216.0,74.1464,74.1744,74.1184,74.1744,6216.0
2023-08-29 14:45:00,79.48,79.5,79.45,79.47,7726.0,74.1744,74.1931,74.1464,74.1651,7726.0
2023-08-29 14:50:00,79.47,79.49,79.39,79.4,8753.0,74.1651,74.1838,74.0904,74.0998,8753.0
2023-08-29 14:55:00,79.4,79.43,79.38,79.43,9044.0,74.0998,74.1278,74.0811,74.1278,9044.0
2023-08-29 15:00:00,79.42,79.44,79.37,79.42,13701.0,74.1184,74.1371,74.0718,74.1184,13701.0
2023-08-29 15:05:00,79.42,79.43,79.39,79.41,11485.0,74.1184,74.1278,74.0904,74.1091,11485.0
2023-08-29 15:10:00,79.41,79.44,79.39,79.41,14988.0,74.1091,74.1371,74.0904,74.1091,14988.0
2023-08-29 15:15:00,79.41,79.5,79.4,79.49,15711.0,74.1091,74.1931,74.0998,74.1838,15711.0
2023-08-29 15:20:00,79.49,79.5,79.42,79.44,13503.0,74.1838,74.1931,74.1184,74.1371,13503.0
2023-08-29 15:25:00,79.45,79.51,79.43,79.5,16416.0,74.1464,74.2024,74.1278,74.1931,16416.0
2023-08-29 15:30:00,79.51,79.54,79.46,79.51,13292.0,74.2024,74.2304,74.1558,74.2024,13292.0
2023-08-29 15:35:00,79.51,79.63,79.51,79.62,16398.0,74.2024,74.3144,74.2024,74.3051,16398.0
2023-08-29 15:40:00,79.63,79.67,79.59,79.66,23007.0,74.3144,74.3517,74.2771,74.3424,23007.0
2023-08-29 15:45:00,79.66,79.71,79.62,79.62,29741.0,74.3424,74.3891,74.3051,74.3051,29741.0
2023-08-29 15:50:00,79.63,79.7,79.62,79.68,41999.0,74.3144,74.3797,74.3051,74.3611,41999.0
2023-08-29 15:55:00,79.69,79.7,79.59,79.63,116685.0,74.3704,74.3797,74.2771,74.3144,116685.0
2023-08-30 09:30:00,79.51,79.63,79.43,79.56,25151.0,74.2024,74.3144,74.1278,74.2491,25151.0
2023-08-30 09:35:00,79.57,79.75,79.54,79.55,9857.0,74.2584,74.4264,74.2304,74.2398,9857.0
2023-08-30 09:40:00,79.57,79.69,79.55,79.67,7407.0,74.2584,74.3704,74.2398,74.3517,7407.0
2023-08-30 09:45:00,79.71,79.79,79.65,79.73,13795.0,74.3891,74.4637,74.3331,74.4077,13795.0
2023-08-30 09:50:00,79.77,79.81,79.72,79.73,5567.0,74.4451,74.4824,74.3984,74.4077,5567.0
2023-08-30 09:55:00,79.77,79.84,79.75,79.82,10475.0,74.4451,74.5104,74.4264,74.4917,10475.0
2023-08-30 10:00:00,79.8,79.83,79.66,79.69,9242.0,74.4731,74.5011,74.3424,74.3704,9242.0
2023-08-30 10:05:00,79.69,79.79,79.68,79.76,11669.0,74.3704,74.4637,74.3611,74.4357,11669.0
2023-08-30 10:10:00,79.76,79.76,79.66,79.71,10132.0,74.4357,74.4357,74.3424,74.3891,10132.0
2023-08-30 10:15:00,79.7,79.74,79.65,79.74,10265.0,74.3797,74.4171,74.3331,74.4171,10265.0
2023-08-30 10:20:00,79.71,79.76,79.65,79.73,11082.0,74.3891,74.4357,74.3331,74.4077,11082.0
2023-08-30 10:25:00,79.74,79.74,79.54,79.54,18295.0,74.4171,74.4171,74.2304,74.2304,18295.0
2023-08-30 10:30:00,79.54,79.57,79.44,79.54,14049.0,74.2304,74.2584,74.1371,74.2304,14049.0
2023-08-30 10:35:00,79.56,79.56,79.48,79.52,18794.0,74.2491,74.2491,74.1744,74.2118,18794.0
2023-08-30 10:40:00,79.51,79.53,79.44,79.44,22513.0,74.2024,74.2211,74.1371,74.1371,22513.0
2023-08-30 10:45:00,79.42,79.42,79.23,79.3,11373.0,74.1184,74.1184,73.9411,74.0064,11373.0
2023-08-30 10:50:00,79.29,79.34,79.2,79.27,15013.0,73.9971,74.0438,73.9131,73.9784,15013.0
2023-08-30 10:55:00,79.26,79.35,79.22,79.29,28635.0,73.9691,74.0531,73.9318,73.9971,28635.0
2023-08-30 11:00:00,79.29,79.31,79.18,79.21,27301.0,73.9971,74.0158,73.8945,73.9225,27301.0
2023-08-30 11:05:00,79.2,79.22,79.09,79.11,17029.0,73.9131,73.9318,73.8105,73.8291,17029.0
2023-08-30 11:10:00,79.12,79.19,79.11,79.16,7054.0,73.8385,73.9038,73.8291,73.8758,7054.0
2023-08-30 11:15:00,79.14,79.17,79.07,79.1,6510.0,73.8571,73.8851,73.7918,73.8198,6510.0
2023-08-30 11:20:00,79.11,79.22,79.09,79.22,14139.0,73.8291,73.9318,73.8105,73.9318,14139.0
2023-08-30 11:25:00,79.21,79.27,79.19,79.26,12206.0,73.9225,73.9784,73.9038,73.9691,12206.0
2023-08-30 11:30:00,79.25,79.33,79.23,79.33,16768.0,73.9598,74.0344,73.9411,74.0344,16768.0
2023-08-30 11:35:00,79.33,79.37,79.31,79.34,10690.0,74.0344,74.0718,74.0158,74.0438,10690.0
2023-08-30 11:40:00,79.35,79.42,79.34,79.42,16418.0,74.0531,74.1184,74.0438,74.1184,16418.0
2023-08-30 11:45:00,79.42,79.45,79.37,79.38,11665.0,74.1184,74.1464,74.0718,74.0811,11665.0
2023-08-30 11:50:00,79.37,79.47,79.37,79.45,5485.0,74.0718,74.1651,74.0718,74.1464,5485.0
2023-08-30 11:55:00,79.44,79.5,79.39,79.5,10943.0,74.1371,74.1931,74.0904,74.1931,10943.0
2023-08-30 12:00:00,79.5,79.5,79.39,79.43,6181.0,74.1931,74.1931,74.0904,74.1278,6181.0
2023-08-30 12:05:00,79.44,79.47,79.41,79.42,12810.0,74.1371,74.1651,74.1091,74.1184,12810.0
2023-08-30 12:10:00,79.42,79.45,79.36,79.45,6443.0,74.1184,74.1464,74.0624,74.1464,6443.0
2023-08-30 12:15:00,79.44,79.5,79.42,79.5,4801.0,74.1371,74.1931,74.1184,74.1931,4801.0
2023-08-30 12:20:00,79.5,79.52,79.47,79.51,4576.0,74.1931,74.2118,74.1651,74.2024,4576.0
2023-08-30 12:25:00,79.51,79.54,79.46,79.5,6583.0,74.2024,74.2304,74.1558,74.1931,6583.0
2023-08-30 12:30:00,79.5,79.55,79.45,79.47,6707.0,74.1931,74.2398,74.1464,74.1651,6707.0
2023-08-30 12:35:00,79.46,79.5,79.42,79.48,9099.0,74.1558,74.1931,74.1184,74.1744,9099.0
2023-08-30 12:40:00,79.48,79.53,79.47,79.49,6857.0,74.1744,74.2211,74.1651,74.1838,6857.0
2023-08-30 12:45:00,79.48,79.52,79.41,79.46,8379.0,74.1744,74.2118,74.1091,74.1558,8379.0
2023-08-30 12:50:00,79.45,79.49,79.42,79.43,13544.0,74.1464,74.1838,74.1184,74.1278,13544.0
2023-08-30 12:55:00,79.44,79.5,79.44,79.48,11592.0,74.1371,74.1931,74.1371,74.1744,11592.0
2023-08-30 13:00:00,79.5,79.5,79.44,79.48,5451.0,74.1931,74.1931,74.1371,74.1744,5451.0
2023-08-30 13:05:00,79.48,79.48,79.42,79.45,4884.0,74.1744,74.1744,74.1184,74.1464,4884.0
2023-08-30 13:10:00,79.43,79.45,79.41,79.43,3101.0,74.1278,74.1464,74.1091,74.1278,3101.0
2023-08-30 13:15:00,79.41,79.42,79.31,79.32,10193.0,74.1091,74.1184,74.0158,74.0251,10193.0
2023-08-30 13:20:00,79.32,79.35,79.29,79.31,9886.0,74.0251,74.0531,73.9971,74.0158,9886.0
2023-08-30 13:25:00,79.31,79.31,79.22,79.25,7399.0,74.0158,74.0158,73.9318,73.9598,7399.0
2023-08-30 13:30:00,79.24,79.26,79.21,79.23,4828.0,73.9504,73.9691,73.9225,73.9411,4828.0
2023-08-30 13:35:00,79.22,79.24,79.18,79.21,15212.0,73.9318,73.9504,73.8945,73.9225,15212.0
2023-08-30 13:40:00,79.21,79.29,79.18,79.24,14798.0,73.9225,73.9971,73.8945,73.9504,14798.0
2023-08-30 13:45:00,79.24,79.25,79.2,79.22,9259.0,73.9504,73.9598,73.9131,73.9318,9259.0
2023-08-30 13:50:00,79.21,79.23,79.15,79.15,7972.0,73.9225,73.9411,73.8665,73.8665,7972.0
2023-08-30 13:55:00,79.15,79.21,79.14,79.21,6338.0,73.8665,73.9225,73.8571,73.9225,6338.0
2023-08-30 14:00:00,79.22,79.22,79.16,79.17,8657.0,73.9318,73.9318,73.8758,73.8851,8657.0
2023-08-30 14:05:00,79.16,79.16,79.12,79.16,6218.0,73.8758,73.8758,73.8385,73.8758,6218.0
2023-08-30 14:10:00,79.16,79.21,79.13,79.19,18017.0,73.8758,73.9225,73.8478,73.9038,18017.0
2023-08-30 14:15:00,79.19,79.21,79.15,79.19,9148.0,73.9038,73.9225,73.8665,73.9038,9148.0
2023-08-30 14:20:00,79.18,79.18,79.14,79.15,4983.0,73.8945,73.8945,73.8571,73.8665,4983.0
2023-08-30 14:25:00,79.15,79.18,79.11,79.12,11088.0,73.8665,73.8945,73.8291,73.8385,11088.0
2023-08-30 14:30:00,79.11,79.12,79.05,79.08,12548.0,73.8291,73.8385,73.7731,73.8011,12548.0
2023-08-30 14:35:00,79.07,79.14,79.05,79.11,15504.0,73.7918,73.8571,73.7731,73.8291,15504.0
2023-08-30 14:40:00,79.12,79.18,79.09,79.17,14469.0,73.8385,73.8945,73.8105,73.8851,14469.0
2023-08-30 14:45:00,79.16,79.23,79.14,79.21,11304.0,73.8758,73.9411,73.8571,73.9225,11304.0
2023-08-30 14:50:00,79.22,79.25,79.2,79.23,9285.0,73.9318,73.9598,73.9131,73.9411,9285.0
2023-08-30 14:55:00,79.21,79.21,79.16,79.21,9183.0,73.9225,73.9225,73.8758,73.9225,9183.0
2023-08-30 15:00:00,79.2,79.22,79.17,79.19,12731.0,73.9131,73.9318,73.8851,73.9038,12731.0
2023-08-30 15:05:00,79.19,79.26,79.18,79.26,9664.0,73.9038,73.9691,73.8945,73.9691,9664.0
2023-08-30 15:10:00,79.26,79.37,79.26,79.33,14334.0,73.9691,74.0718,73.9691,74.0344,14334.0
2023-08-30 15:15:00,79.34,79.39,79.3,79.34,9213.0,74.0438,74.0904,74.0064,74.0438,9213.0
2023-08-30 15:20:00,79.33,79.37,79.28,79.34,8426.0,74.0344,74.0718,73.9878,74.0438,8426.0
2023-08-30 15:25:00,79.34,79.4,79.33,79.36,23232.0,74.0438,74.0998,74.0344,74.0624,23232.0
2023-08-30 15:30:00,79.36,79.42,79.34,79.39,14709.0,74.0624,74.1184,74.0438,74.0904,14709.0
2023-08-30 15:35:00,79.38,79.41,79.36,79.37,16163.0,74.0811,74.1091,74.0624,74.0718,16163.0
2023-08-30 15:40:00,79.35,79.37,79.28,79.36,14224.0,74.0531,74.0718,73.9878,74.0624,14224.0
2023-08-30 15:45:00,79.35,79.44,79.31,79.39,20819.0,74.0531,74.1371,74.0158,74.0904,20819.0
2023-08-30 15:50:00,79.37,79.42,79.35,79.4,53189.0,74.0718,74.1184,74.0531,74.0998,53189.0
2023-08-30 15:55:00,79.4,79.46,79.39,79.46,100417.0,74.0998,74.1558,74.0904,74.1558,100417.0
2023-08-31 09:30:00,79.68,79.83,79.59,79.76,37032.0,74.3611,74.5011,74.2771,74.4357,37032.0
2023-08-31 09:35:00,79.77,79.84,79.49,79.51,19897.0,74.4451,74.5104,74.1838,74.2024,19897.0
2023-08-31 09:40:00,79.45,79.57,79.43,79.54,10279.0,74.1464,74.2584,74.1278,74.2304,10279.0
2023-08-31 09:45:00,79.59,79.62,79.51,79.59,10349.0,74.2771,74.3051,74.2024,74.2771,10349.0
2023-08-31 09:50:00,79.6,79.65,79.54,79.57,16105.0,74.2864,74.3331,74.2304,74.2584,16105.0
2023-08-31 09:55:00,79.55,79.63,79.54,79.6,14065.0,74.2398,74.3144,74.2304,74.2864,14065.0
2023-08-31 10:00:00,79.58,79.58,79.4,79.45,9639.0,74.2678,74.2678,74.0998,74.1464,9639.0
2023-08-31 10:05:00,79.46,79.47,79.34,79.34,19374.0,74.1558,74.1651,74.0438,74.0438,19374.0
2023-08-31 10:10:00,79.32,79.36,79.23,79.25,12548.0,74.0251,74.0624,73.9411,73.9598,12548.0
2023-08-31 10:15:00,79.25,79.27,79.2,79.25,27488.0,73.9598,73.9784,73.9131,73.9598,27488.0
2023-08-31 10:20:00,79.24,79.25,79.19,79.24,9187.0,73.9504,73.9598,73.9038,73.9504,9187.0
2023-08-31 10:25:00,79.22,79.22,79.15,79.19,4658.0,73.9318,73.9318,73.8665,73.9038,4658.0
2023-08-31 10:30:00,79.21,79.21,79.13,79.16,14006.0,73.9225,73.9225,73.8478,73.8758,14006.0
2023-08-31 10:35:00,79.16,79.17,79.04,79.1,13709.0,73.8758,73.8851,73.7638,73.8198,13709.0
2023-08-31 10:40:00,79.11,79.14,79.05,79.09,7414.0,73.8291,73.8571,73.7731,73.8105,7414.0
2023-08-31 10:45:00,79.1,79.16,79.08,79.15,9714.0,73.8198,73.8758,73.8011,73.8665,9714.0
2023-08-31 10:50:00,79.15,79.15,79.05,79.1,9384.0,73.8665,73.8665,73.7731,73.8198,9384.0
2023-08-31 10:55:00,79.09,79.12,79.02,79.05,9400.0,73.8105,73.8385,73.7451,73.7731,9400.0
2023-08-31 11:00:00,79.05,79.12,79.03,79.11,12154.0,73.7731,73.8385,73.7545,73.8291,12154.0
2023-08-31 11:05:00,79.11,79.14,79.06,79.14,7026.0,73.8291,73.8571,73.7825,73.8571,7026.0
2023-08-31 11:10:00,79.15,79.15,79.07,79.09,7807.0,73.8665,73.8665,73.7918,73.8105,7807.0
2023-08-31 11:15:00,79.09,79.09,79.02,79.04,19022.0,73.8105,73.8105,73.7451,73.7638,19022.0
2023-08-31 11:20:00,79.04,79.05,78.98,79.05,14623.0,73.7638,73.7731,73.7078,73.7731,14623.0
2023-08-31 11:25:00,79.06,79.13,79.04,79.13,31139.0,73.7825,73.8478,73.7638,73.8478,31139.0
2023-08-31 11:30:00,79.13,79.19,79.06,79.11,22361.0,73.8478,73.9038,73.7825,73.8291,22361.0
2023-08-31 11:35:00,79.13,79.2,79.12,79.14,13788.0,73.8478,73.9131,73.8385,73.8571,13788.0
2023-08-31 11:40:00,79.17,79.2,79.13,79.13,22852.0,73.8851,73.9131,73.8478,73.8478,22852.0
2023-08-31 11:45:00,79.13,79.13,79.0,79.02,21749.0,73.8478,73.8478,73.7265,73.7451,21749.0
2023-08-31 11:50:00,79.02,79.03,78.99,79.01,11075.0,73.7451,73.7545,73.7171,73.7358,11075.0
2023-08-31 11:55:00,78.99,79.0,78.91,78.95,11566.0,73.7171,73.7265,73.6425,73.6798,11566.0
2023-08-31 12:00:00,78.95,78.95,78.85,78.89,17447.0,73.6798,73.6798,73.5865,73.6238,17447.0
2023-08-31 12:05:00,78.88,78.9,78.81,78.83,11364.0,73.6145,73.6331,73.5492,73.5678,11364.0
2023-08-31 12:10:00,78.84,78.88,78.8,78.84,23467.0,73.5772,73.6145,73.5398,73.5772,23467.0
2023-08-31 12:15:00,78.84,78.91,78.83,78.91,14091.0,73.5772,73.6425,73.5678,73.6425,14091.0
2023-08-31 12:20:00,78.9,79.0,78.9,78.98,18616.0,73.6331,73.7265,73.6331,73.7078,18616.0
2023-08-31 12:25:00,78.98,79.02,78.96,79.0,80587.0,73.7078,73.7451,73.6891,73.7265,80587.0
2023-08-31 12:30:00,79.0,79.0,78.9,78.94,10598.0,73.7265,73.7265,73.6331,73.6705,10598.0
2023-08-31 12:35:00,78.93,78.97,78.91,78.91,8236.0,73.6611,73.6985,73.6425,73.6425,8236.0
2023-08-31 12:40:00,78.92,78.99,78.92,78.96,13744.0,73.6518,73.7171,73.6518,73.6891,13744.0
2023-08-31 12:45:00,78.95,78.96,78.91,78.94,15932.0,73.6798,73.6891,73.6425,73.6705,15932.0
2023-08-31 12:50:00,78.94,78.96,78.88,78.91,9024.0,73.6705,73.6891,73.6145,73.6425,9024.0
2023-08-31 12:55:00,78.91,78.97,78.91,78.91,11261.0,73.6425,73.6985,73.6425,73.6425,11261.0
2023-08-31 13:00:00,78.9,78.91,78.85,78.89,5334.0,73.6331,73.6425,73.5865,73.6238,5334.0
2023-08-31 13:05:00,78.88,78.95,78.86,78.95,6274.0,73.6145,73.6798,73.5958,73.6798,6274.0
2023-08-31 13:10:00,78.94,78.95,78.89,78.92,8286.0,73.6705,73.6798,73.6238,73.6518,8286.0
2023-08-31 13:15:00,78.92,78.94,78.89,78.89,10098.0,73.6518,73.6705,73.6238,73.6238,10098.0
2023-08-31 13:20:00,78.9,78.93,78.88,78.92,9802.0,73.6331,73.6611,73.6145,73.6518,9802.0
2023-08-31 13:25:00,78.92,78.95,78.88,78.9,14023.0,73.6518,73.6798,73.6145,73.6331,14023.0
2023-08-31 13:30:00,78.9,78.93,78.84,78.88,13901.0,73.6331,73.6611,73.5772,73.6145,13901.0
2023-08-31 13:35:00,78.88,78.94,78.87,78.92,20360.0,73.6145,73.6705,73.6051,73.6518,20360.0
2023-08-31 13:40:00,78.93,78.96,78.88,78.93,9538.0,73.6611,73.6891,73.6145,73.6611,9538.0
2023-08-31 13:45:00,78.92,78.96,78.9,78.92,6582.0,73.6518,73.6891,73.6331,73.6518,6582.0
2023-08-31 13:50:00,78.92,78.96,78.91,78.96,9237.0,73.6518,73.6891,73.6425,73.6891,9237.0
2023-08-31 13:55:00,78.97,79.02,78.94,78.99,19068.0,73.6985,73.7451,73.6705,73.7171,19068.0
2023-08-31 14:00:00,79.0,79.04,78.96,78.96,10626.0,73.7265,73.7638,73.6891,73.6891,10626.0
2023-08-31 14:05:00,78.97,79.01,78.96,78.98,11128.0,73.6985,73.7358,73.6891,73.7078,11128.0
2023-08-31 14:10:00,78.95,78.99,78.92,78.94,17709.0,73.6798,73.7171,73.6518,73.6705,17709.0
2023-08-31 14:15:00,78.93,78.99,78.91,78.98,17901.0,73.6611,73.7171,73.6425,73.7078,17901.0
2023-08-31 14:20:00,78.98,78.99,78.94,78.98,8595.0,73.7078,73.7171,73.6705,73.7078,8595.0
2023-08-31 14:25:00,78.98,79.0,78.95,78.98,8330.0,73.7078,73.7265,73.6798,73.7078,8330.0
2023-08-31 14:30:00,78.98,79.02,78.97,78.98,15063.0,73.7078,73.7451,73.6985,73.7078,15063.0
2023-08-31 14:35:00,78.98,78.98,78.89,78.9,11814.0,73.7078,73.7078,73.6238,73.6331,11814.0
2023-08-31 14:40:00,78.9,78.91,78.75,78.76,14340.0,73.6331,73.6425,73.4932,73.5025,14340.0
2023-08-31 14:45:00,78.76,78.77,78.65,78.65,20038.0,73.5025,73.5118,73.3998,73.3998,20038.0
2023-08-31 14:50:00,78.65,78.69,78.63,78.67,11768.0,73.3998,73.4372,73.3812,73.4185,11768.0
2023-08-31 14:55:00,78.67,78.68,78.62,78.65,19588.0,73.4185,73.4278,73.3718,73.3998,19588.0
2023-08-31 15:00:00,78.65,78.67,78.58,78.63,15925.0,73.3998,73.4185,73.3345,73.3812,15925.0
2023-08-31 15:05:00,78.61,78.64,78.59,78.63,18600.0,73.3625,73.3905,73.3438,73.3812,18600.0
2023-08-31 15:10:00,78.63,78.69,78.58,78.67,36110.0,73.3812,73.4372,73.3345,73.4185,36110.0
2023-08-31 15:15:00,78.67,78.73,78.63,78.68,13902.0,73.4185,73.4745,73.3812,73.4278,13902.0
2023-08-31 15:20:00,78.67,78.73,78.66,78.7,11403.0,73.4185,73.4745,73.4092,73.4465,11403.0
2023-08-31 15:25:00,78.7,78.72,78.67,78.69,14304.0,73.4465,73.4652,73.4185,73.4372,14304.0
2023-08-31 15:30:00,78.69,78.75,78.69,78.7,21333.0,73.4372,73.4932,73.4372,73.4465,21333.0
2023-08-31 15:35:00,78.7,78.7,78.63,78.67,15516.0,73.4465,73.4465,73.3812,73.4185,15516.0
2023-08-31 15:40:00,78.68,78.79,78.68,78.75,18778.0,73.4278,73.5305,73.4278,73.4932,18778.0
2023-08-31 15:45:00,78.76,78.78,78.68,78.7,17529.0,73.5025,73.5212,73.4278,73.4465,17529.0
2023-08-31 15:50:00,78.69,78.69,78.3,78.5,137905.0,73.4372,73.4372,73.0732,73.2598,137905.0
2023-08-31 15:55:00,78.49,78.49,78.34,78.4,228936.0,73.2505,73.2505,73.1105,73.1665,228936.0
2023-09-01 09:30:00,78.87,78.93,78.68,78.8,34727.0,73.6051,73.6611,73.4278,73.5398,34727.0
2023-09-01 09:35:00,78.78,78.98,78.58,78.94,16259.0,73.5212,73.7078,73.3345,73.6705,16259.0
2023-09-01 09:40:00,78.92,78.92,78.65,78.84,7454.0,73.6518,73.6518,73.3998,73.5772,7454.0
2023-09-01 09:45:00,78.86,79.0,78.81,79.0,9290.0,73.5958,73.7265,73.5492,73.7265,9290.0
2023-09-01 09:50:00,79.04,79.04,78.82,78.92,6608.0,73.7638,73.7638,73.5585,73.6518,6608.0
2023-09-01 09:55:00,78.93,78.94,78.79,78.86,8683.0,73.6611,73.6705,73.5305,73.5958,8683.0
2023-09-01 10:00:00,78.84,78.84,78.65,78.69,24306.0,73.5772,73.5772,73.3998,73.4372,24306.0
2023-09-01 10:05:00,78.72,78.72,78.53,78.57,13445.0,73.4652,73.4652,73.2878,73.3252,13445.0
2023-09-01 10:10:00,78.58,78.64,78.54,78.54,9176.0,73.3345,73.3905,73.2972,73.2972,9176.0
2023-09-01 10:15:00,78.53,78.61,78.52,78.61,11642.0,73.2878,73.3625,73.2785,73.3625,11642.0
2023-09-01 10:20:00,78.62,78.63,78.44,78.45,7030.0,73.3718,73.3812,73.2039,73.2132,7030.0
2023-09-01 10:25:00,78.48,78.51,78.32,78.36,7492.0,73.2412,73.2692,73.0919,73.1292,7492.0
2023-09-01 10:30:00,78.39,78.41,78.26,78.28,9739.0,73.1572,73.1759,73.0359,73.0545,9739.0
2023-09-01 10:35:00,78.27,78.34,78.27,78.28,11378.0,73.0452,73.1105,73.0452,73.0545,11378.0
2023-09-01 10:40:00,78.29,78.32,78.21,78.3,12339.0,73.0639,73.0919,72.9892,73.0732,12339.0
2023-09-01 10:45:00,78.3,78.33,78.23,78.31,13400.0,73.0732,73.1012,73.0079,73.0825,13400.0
2023-09-01 10:50:00,78.31,78.39,78.29,78.38,16942.0,73.0825,73.1572,73.0639,73.1479,16942.0
2023-09-01 10:55:00,78.38,78.42,78.34,78.4,22222.0,73.1479,73.1852,73.1105,73.1665,22222.0
2023-09-01 11:00:00,78.4,78.52,78.36,78.46,11789.0,73.1665,73.2785,73.1292,73.2225,11789.0
2023-09-01 11:05:00,78.47,78.52,78.45,78.49,7888.0,73.2318,73.2785,73.2132,73.2505,7888.0
2023-09-01 11:10:00,78.51,78.52,78.35,78.36,10503.0,73.2692,73.2785,73.1199,73.1292,10503.0
2023-09-01 11:15:00,78.35,78.35,78.24,78.26,14039.0,73.1199,73.1199,73.0172,73.0359,14039.0
2023-09-01 11:20:00,78.25,78.3,78.16,78.19,25031.0,73.0265,73.0732,72.9425,72.9705,25031.0
2023-09-01 11:25:00,78.17,78.19,78.07,78.07,8069.0,72.9519,72.9705,72.8586,72.8586,8069.0
2023-09-01 11:30:00,78.08,78.11,78.03,78.04,7104.0,72.8679,72.8959,72.8212,72.8306,7104.0
2023-09-01 11:35:00,78.04,78.04,77.91,77.91,21250.0,72.8306,72.8306,72.7092,72.7092,21250.0
2023-09-01 11:40:00,77.92,77.92,77.77,77.77,18697.0,72.7186,72.7186,72.5786,72.5786,18697.0
2023-09-01 11:45:00,77.75,77.76,77.6,77.62,16023.0,72.5599,72.5692,72.4199,72.4386,16023.0
2023-09-01 11:50:00,77.62,77.67,77.58,77.67,12304.0,72.4386,72.4853,72.4013,72.4853,12304.0
2023-09-01 11:55:00,77.67,77.7,77.55,77.64,13482.0,72.4853,72.5132,72.3733,72.4573,13482.0
2023-09-01 12:00:00,77.65,77.66,77.52,77.54,11539.0,72.4666,72.4759,72.3453,72.3639,11539.0
2023-09-01 12:05:00,77.54,77.55,77.43,77.45,17673.0,72.3639,72.3733,72.2613,72.2799,17673.0
2023-09-01 12:10:00,77.47,77.61,77.47,77.53,12006.0,72.2986,72.4293,72.2986,72.3546,12006.0
2023-09-01 12:15:00,77.49,77.5,77.41,77.48,6460.0,72.3173,72.3266,72.2426,72.3079,6460.0
2023-09-01 12:20:00,77.5,77.52,77.43,77.43,8814.0,72.3266,72.3453,72.2613,72.2613,8814.0
2023-09-01 12:25:00,77.44,77.44,77.24,77.3,181876.0,72.2706,72.2706,72.084,72.14,181876.0
2023-09-01 12:30:00,77.27,77.27,77.16,77.26,17327.0,72.112,72.112,72.0093,72.1026,17327.0
2023-09-01 12:35:00,77.26,77.26,77.09,77.11,10832.0,72.1026,72.1026,71.944,71.9626,10832.0
2023-09-01 12:40:00,77.12,77.12,77.06,77.06,10840.0,71.972,71.972,71.916,71.916,10840.0
2023-09-01 12:45:00,77.07,77.18,77.06,77.17,20237.0,71.9253,72.028,71.916,72.0186,20237.0
2023-09-01 12:50:00,77.18,77.18,77.11,77.18,6069.0,72.028,72.028,71.9626,72.028,6069.0
2023-09-01 12:55:00,77.18,77.18,77.08,77.09,10521.0,72.028,72.028,71.9346,71.944,10521.0
2023-09-01 13:00:00,77.13,77.15,77.07,77.14,11526.0,71.9813,72.0,71.9253,71.9906,11526.0
2023-09-01 13:05:00,77.14,77.16,77.07,77.08,7514.0,71.9906,72.0093,71.9253,71.9346,7514.0
2023-09-01 13:10:00,77.09,77.12,77.05,77.08,9767.0,71.944,71.972,71.9066,71.9346,9767.0
2023-09-01 13:15:00,77.07,77.07,77.01,77.03,8380.0,71.9253,71.9253,71.8693,71.888,8380.0
2023-09-01 13:20:00,77.06,77.12,77.06,77.08,9814.0,71.916,71.972,71.916,71.9346,9814.0
2023-09-01 13:25:00,77.07,77.16,77.06,77.08,8510.0,71.9253,72.0093,71.916,71.9346,8510.0
2023-09-01 13:30:00,77.09,77.16,77.07,77.1,16320.0,71.944,72.0093,71.9253,71.9533,16320.0
2023-09-01 13:35:00,77.11,77.21,77.09,77.2,7772.0,71.9626,72.056,71.944,72.0466,7772.0
2023-09-01 13:40:00,77.2,77.3,77.15,77.23,7224.0,72.0466,72.14,72.0,72.0746,7224.0
2023-09-01 13:45:00,77.25,77.33,77.23,77.27,6437.0,72.0933,72.1679,72.0746,72.112,6437.0
2023-09-01 13:50:00,77.27,77.36,77.27,77.32,8188.0,72.112,72.1959,72.112,72.1586,8188.0
2023-09-01 13:55:00,77.3,77.31,77.26,77.29,8332.0,72.14,72.1493,72.1026,72.1306,8332.0
2023-09-01 14:00:00,77.3,77.38,77.28,77.35,17529.0,72.14,72.2146,72.1213,72.1866,17529.0
2023-09-01 14:05:00,77.34,77.42,77.33,77.41,12264.0,72.1773,72.2519,72.1679,72.2426,12264.0
2023-09-01 14:10:00,77.4,77.42,77.27,77.3,20123.0,72.2333,72.2519,72.112,72.14,20123.0
2023-09-01 14:15:00,77.32,77.36,77.29,77.34,12463.0,72.1586,72.1959,72.1306,72.1773,12463.0
2023-09-01 14:20:00,77.36,77.38,77.33,77.36,8343.0,72.1959,72.2146,72.1679,72.1959,8343.0
2023-09-01 14:25:00,77.36,77.44,77.35,77.43,9804.0,72.1959,72.2706,72.1866,72.2613,9804.0
2023-09-01 14:30:00,77.42,77.51,77.41,77.48,14555.0,72.2519,72.3359,72.2426,72.3079,14555.0
2023-09-01 14:35:00,77.48,77.54,77.42,77.54,13573.0,72.3079,72.3639,72.2519,72.3639,13573.0
2023-09-01 14:40:00,77.52,77.53,77.44,77.45,11064.0,72.3453,72.3546,72.2706,72.2799,11064.0
2023-09-01 14:45:00,77.45,77.45,77.4,77.42,6025.0,72.2799,72.2799,72.2333,72.2519,6025.0
2023-09-01 14:50:00,77.42,77.46,77.4,77.42,9481.0,72.2519,72.2893,72.2333,72.2519,9481.0
2023-09-01 14:55:00,77.42,77.44,77.39,77.43,8404.0,72.2519,72.2706,72.2239,72.2613,8404.0
2023-09-01 15:00:00,77.42,77.43,77.38,77.41,9108.0,72.2519,72.2613,72.2146,72.2426,9108.0
2023-09-01 15:05:00,77.43,77.43,77.38,77.41,8441.0,72.2613,72.2613,72.2146,72.2426,8441.0
2023-09-01 15:10:00,77.41,77.42,77.36,77.39,12756.0,72.2426,72.2519,72.1959,72.2239,12756.0
2023-09-01 15:15:00,77.39,77.44,77.35,77.36,10822.0,72.2239,72.2706,72.1866,72.1959,10822.0
2023-09-01 15:20:00,77.36,77.4,77.3,77.38,32048.0,72.1959,72.2333,72.14,72.2146,32048.0
2023-09-01 15:25:00,77.39,77.46,77.36,77.45,14835.0,72.2239,72.2893,72.1959,72.2799,14835.0
2023-09-01 15:30:00,77.46,77.59,77.46,77.58,15268.0,72.2893,72.4106,72.2893,72.4013,15268.0
2023-09-01 15:35:00,77.59,77.6,77.51,77.59,22410.0,72.4106,72.4199,72.3359,72.4106,22410.0
2023-09-01 15:40:00,77.6,77.64,77.54,77.6,19109.0,72.4199,72.4573,72.3639,72.4199,19109.0
2023-09-01 15:45:00,77.61,77.61,77.52,77.61,30061.0,72.4293,72.4293,72.3453,72.4293,30061.0
2023-09-01 15:50:00,77.6,77.6,77.52,77.54,54345.0,72.4199,72.4199,72.3453,72.3639,54345.0
2023-09-01 15:55:00,77.54,77.58,77.51,77.54,191102.0,72.3639,72.4013,72.3359,72.3639,191102.0
2023-09-05 09:30:00,77.35,77.41,77.12,77.16,71991.0,72.1866,72.2426,71.972,72.0093,71991.0
2023-09-05 09:35:00,77.21,77.28,77.01,77.06,22942.0,72.056,72.1213,71.8693,71.916,22942.0
2023-09-05 09:40:00,77.06,77.06,76.85,76.97,31617.0,71.916,71.916,71.72,71.832,31617.0
2023-09-05 09:45:00,76.98,77.0,76.76,76.78,20336.0,71.8413,71.86,71.636,71.6547,20336.0
2023-09-05 09:50:00,76.74,76.74,76.6,76.65,20034.0,71.6173,71.6173,71.4867,71.5333,20034.0
2023-09-05 09:55:00,76.63,76.76,76.63,76.71,29244.0,71.5147,71.636,71.5147,71.5893,29244.0
2023-09-05 10:00:00,76.71,76.81,76.68,76.81,13217.0,71.5893,71.6827,71.5613,71.6827,13217.0
2023-09-05 10:05:00,76.84,76.86,76.73,76.74,13594.0,71.7107,71.7293,71.608,71.6173,13594.0
2023-09-05 10:10:00,76.74,76.75,76.61,76.63,26865.0,71.6173,71.6267,71.496,71.5147,26865.0
2023-09-05 10:15:00,76.63,76.63,76.52,76.61,21473.0,71.5147,71.5147,71.412,71.496,21473.0
2023-09-05 10:20:00,76.62,76.64,76.52,76.57,15653.0,71.5053,71.524,71.412,71.4587,15653.0
2023-09-05 10:25:00,76.58,76.61,76.43,76.45,15835.0,71.468,71.496,71.328,71.3467,15835.0
2023-09-05 10:30:00,76.44,76.45,76.24,76.27,15553.0,71.3374,71.3467,71.1507,71.1787,15553.0
2023-09-05 10:35:00,76.26,76.26,76.07,76.11,25367.0,71.1694,71.1694,70.9921,71.0294,25367.0
2023-09-05 10:40:00,76.09,76.12,76.01,76.05,15520.0,71.0107,71.0387,70.9361,70.9734,15520.0
2023-09-05 10:45:00,76.05,76.16,76.02,76.16,26944.0,70.9734,71.0761,70.9454,71.0761,26944.0
2023-09-05 10:50:00,76.17,76.19,76.08,76.09,20748.0,71.0854,71.104,71.0014,71.0107,20748.0
2023-09-05 10:55:00,76.08,76.26,76.06,76.15,42668.0,71.0014,71.1694,70.9827,71.0667,42668.0
2023-09-05 11:00:00,76.17,76.24,76.05,76.05,22335.0,71.0854,71.1507,70.9734,70.9734,22335.0
2023-09-05 11:05:00,76.04,76.07,75.81,75.82,58537.0,70.9641,70.9921,70.7494,70.7587,58537.0
2023-09-05 11:10:00,75.82,75.91,75.73,75.76,25087.0,70.7587,70.8427,70.6748,70.7028,25087.0
2023-09-05 11:15:00,75.77,75.85,75.73,75.73,17322.0,70.7121,70.7867,70.6748,70.6748,17322.0
2023-09-05 11:20:00,75.71,75.73,75.55,75.57,13353.0,70.6561,70.6748,70.5068,70.5254,13353.0
2023-09-05 11:25:00,75.57,75.57,75.47,75.52,15822.0,70.5254,70.5254,70.4321,70.4788,15822.0
2023-09-05 11:30:00,75.52,75.57,75.49,75.53,13426.0,70.4788,70.5254,70.4508,70.4881,13426.0
2023-09-05 11:35:00,75.54,75.68,75.53,75.64,14372.0,70.4974,70.6281,70.4881,70.5908,14372.0
2023-09-05 11:40:00,75.66,75.7,75.6,75.63,7771.0,70.6094,70.6468,70.5534,70.5814,7771.0
2023-09-05 11:45:00,75.63,75.74,75.62,75.72,9935.0,70.5814,70.6841,70.5721,70.6654,9935.0
2023-09-05 11:50:00,75.73,75.91,75.67,75.87,19981.0,70.6748,70.8427,70.6188,70.8054,19981.0
2023-09-05 11:55:00,75.87,76.01,75.85,75.97,26653.0,70.8054,70.9361,70.7867,70.8987,26653.0
2023-09-05 12:00:00,75.97,75.99,75.92,75.98,8579.0,70.8987,70.9174,70.8521,70.9081,8579.0
2023-09-05 12:05:00,76.0,76.18,75.99,76.17,12531.0,70.9267,71.0947,70.9174,71.0854,12531.0
2023-09-05 12:10:00,76.17,76.17,76.06,76.06,11033.0,71.0854,71.0854,70.9827,70.9827,11033.0
2023-09-05 12:15:00,76.07,76.08,76.02,76.07,11648.0,70.9921,71.0014,70.9454,70.9921,11648.0
2023-09-05 12:20:00,76.07,76.1,76.02,76.03,9008.0,70.9921,71.0201,70.9454,70.9547,9008.0
2023-09-05 12:25:00,76.03,76.09,76.03,76.05,12036.0,70.9547,71.0107,70.9547,70.9734,12036.0
2023-09-05 12:30:00,76.03,76.08,76.01,76.02,20447.0,70.9547,71.0014,70.9361,70.9454,20447.0
2023-09-05 12:35:00,76.01,76.07,75.97,76.03,18076.0,70.9361,70.9921,70.8987,70.9547,18076.0
2023-09-05 12:40:00,76.03,76.05,75.92,75.96,38880.0,70.9547,70.9734,70.8521,70.8894,38880.0
2023-09-05 12:45:00,75.96,75.97,75.9,75.94,29675.0,70.8894,70.8987,70.8334,70.8707,29675.0
2023-09-05 12:50:00,75.94,75.94,75.83,75.87,12680.0,70.8707,70.8707,70.7681,70.8054,12680.0
2023-09-05 12:55:00,75.87,75.92,75.85,75.88,16014.0,70.8054,70.8521,70.7867,70.8147,16014.0
2023-09-05 13:00:00,75.87,75.9,75.84,75.9,13972.0,70.8054,70.8334,70.7774,70.8334,13972.0
2023-09-05 13:05:00,75.89,75.93,75.87,75.92,11653.0,70.8241,70.8614,70.8054,70.8521,11653.0
2023-09-05 13:10:00,75.92,76.02,75.91,76.01,23068.0,70.8521,70.9454,70.8427,70.9361,23068.0
2023-09-05 13:15:00,76.01,76.03,75.93,76.01,17999.0,70.9361,70.9547,70.8614,70.9361,17999.0
2023-09-05 13:20:00,76.01,76.03,75.9,75.91,17386.0,70.9361,70.9547,70.8334,70.8427,17386.0
2023-09-05 13:25:00,75.91,75.94,75.77,75.78,16948.0,70.8427,70.8707,70.7121,70.7214,16948.0
2023-09-05 13:30:00,75.77,75.82,75.74,75.82,16824.0,70.7121,70.7587,70.6841,70.7587,16824.0
2023-09-05 13:35:00,75.82,75.83,75.73,75.77,12082.0,70.7587,70.7681,70.6748,70.7121,12082.0
2023-09-05 13:40:00,75.78,75.85,75.74,75.77,13340.0,70.7214,70.7867,70.6841,70.7121,13340.0
2023-09-05 13:45:00,75.77,75.81,75.74,75.76,12748.0,70.7121,70.7494,70.6841,70.7028,12748.0
2023-09-05 13:50:00,75.77,75.81,75.75,75.8,11651.0,70.7121,70.7494,70.6934,70.7401,11651.0
2023-09-05 13:55:00,75.81,75.87,75.79,75.82,17627.0,70.7494,70.8054,70.7307,70.7587,17627.0
2023-09-05 14:00:00,75.81,75.85,75.79,75.84,15290.0,70.7494,70.7867,70.7307,70.7774,15290.0
2023-09-05 14:05:00,75.86,75.88,75.82,75.84,22908.0,70.7961,70.8147,70.7587,70.7774,22908.0
2023-09-05 14:10:00,75.84,75.9,75.83,75.88,26645.0,70.7774,70.8334,70.7681,70.8147,26645.0
2023-09-05 14:15:00,75.88,75.95,75.86,75.95,19295.0,70.8147,70.8801,70.7961,70.8801,19295.0
2023-09-05 14:20:00,75.95,75.98,75.91,75.97,12340.0,70.8801,70.9081,70.8427,70.8987,12340.0
2023-09-05 14:25:00,75.98,75.99,75.93,75.97,11300.0,70.9081,70.9174,70.8614,70.8987,11300.0
2023-09-05 14:30:00,75.98,76.02,75.96,76.02,19357.0,70.9081,70.9454,70.8894,70.9454,19357.0
2023-09-05 14:35:00,76.02,76.04,75.98,76.03,12306.0,70.9454,70.9641,70.9081,70.9547,12306.0
2023-09-05 14:40:00,76.02,76.17,76.01,76.17,18163.0,70.9454,71.0854,70.9361,71.0854,18163.0
2023-09-05 14:45:00,76.17,76.19,76.11,76.13,16879.0,71.0854,71.104,71.0294,71.0481,16879.0
2023-09-05 14:50:00,76.13,76.16,76.12,76.13,14518.0,71.0481,71.0761,71.0387,71.0481,14518.0
2023-09-05 14:55:00,76.13,76.17,76.12,76.17,15978.0,71.0481,71.0854,71.0387,71.0854,15978.0
2023-09-05 15:00:00,76.18,76.18,76.08,76.13,27602.0,71.0947,71.0947,71.0014,71.0481,27602.0
2023-09-05 15:05:00,76.11,76.18,76.1,76.14,19976.0,71.0294,71.0947,71.0201,71.0574,19976.0
2023-09-05 15:10:00,76.14,76.18,76.12,76.15,20455.0,71.0574,71.0947,71.0387,71.0667,20455.0
2023-09-05 15:15:00,76.13,76.15,76.05,76.07,24036.0,71.0481,71.0667,70.9734,70.9921,24036.0
2023-09-05 15:20:00,76.07,76.11,76.04,76.04,20007.0,70.9921,71.0294,70.9641,70.9641,20007.0
2023-09-05 15:25:00,76.04,76.07,76.03,76.05,19782.0,70.9641,70.9921,70.9547,70.9734,19782.0
2023-09-05 15:30:00,76.06,76.11,76.01,76.05,26913.0,70.9827,71.0294,70.9361,70.9734,26913.0
2023-09-05 15:35:00,76.06,76.1,75.99,76.07,31868.0,70.9827,71.0201,70.9174,70.9921,31868.0
2023-09-05 15:40:00,76.08,76.18,76.07,76.12,28840.0,71.0014,71.0947,70.9921,71.0387,28840.0
2023-09-05 15:45:00,76.13,76.15,76.01,76.02,29978.0,71.0481,71.0667,70.9361,70.9454,29978.0
2023-09-05 15:50:00,76.02,76.03,75.93,75.95,73482.0,70.9454,70.9547,70.8614,70.8801,73482.0
2023-09-05 15:55:00,75.95,76.03,75.93,75.99,169739.0,70.8801,70.9547,70.8614,70.9174,169739.0
2023-09-06 09:30:00,75.87,76.22,75.76,76.02,63650.0,70.8054,71.132,70.7028,70.9454,63650.0
2023-09-06 09:35:00,76.02,76.04,75.85,75.89,34219.0,70.9454,70.9641,70.7867,70.8241,34219.0
2023-09-06 09:40:00,75.87,76.01,75.83,75.99,45686.0,70.8054,70.9361,70.7681,70.9174,45686.0
2023-09-06 09:45:00,75.97,76.02,75.91,75.94,20981.0,70.8987,70.9454,70.8427,70.8707,20981.0
2023-09-06 09:50:00,75.96,76.04,75.9,76.03,39259.0,70.8894,70.9641,70.8334,70.9547,39259.0
2023-09-06 09:55:00,76.03,76.25,76.03,76.25,17829.0,70.9547,71.16,70.9547,71.16,17829.0
2023-09-06 10:00:00,76.24,76.27,76.13,76.27,16448.0,71.1507,71.1787,71.0481,71.1787,16448.0
2023-09-06 10:05:00,76.25,76.29,76.2,76.24,16430.0,71.16,71.1974,71.1134,71.1507,16430.0
2023-09-06 10:10:00,76.23,76.35,76.22,76.31,11589.0,71.1414,71.2534,71.132,71.216,11589.0
2023-09-06 10:15:00,76.28,76.29,76.07,76.1,18488.0,71.188,71.1974,70.9921,71.0201,18488.0
2023-09-06 10:20:00,76.09,76.13,76.02,76.04,14957.0,71.0107,71.0481,70.9454,70.9641,14957.0
2023-09-06 10:25:00,76.04,76.05,75.94,76.01,14147.0,70.9641,70.9734,70.8707,70.9361,14147.0
2023-09-06 10:30:00,76.0,76.07,75.98,76.05,19539.0,70.9267,70.9921,70.9081,70.9734,19539.0
2023-09-06 10:35:00,76.06,76.06,75.99,76.04,22208.0,70.9827,70.9827,70.9174,70.9641,22208.0
2023-09-06 10:40:00,76.05,76.2,76.02,76.2,20872.0,70.9734,71.1134,70.9454,71.1134,20872.0
2023-09-06 10:45:00,76.2,76.26,76.17,76.26,15295.0,71.1134,71.1694,71.0854,71.1694,15295.0
2023-09-06 10:50:00,76.26,76.38,76.23,76.34,15637.0,71.1694,71.2814,71.1414,71.244,15637.0
2023-09-06 10:55:00,76.34,76.46,76.33,76.44,19804.0,71.244,71.356,71.2347,71.3374,19804.0
2023-09-06 11:00:00,76.45,76.48,76.4,76.42,20096.0,71.3467,71.3747,71.3,71.3187,20096.0
2023-09-06 11:05:00,76.41,76.57,76.39,76.53,19482.0,71.3094,71.4587,71.2907,71.4214,19482.0
2023-09-06 11:10:00,76.54,76.55,76.35,76.41,13986.0,71.4307,71.44,71.2534,71.3094,13986.0
2023-09-06 11:15:00,76.39,76.48,76.37,76.43,10902.0,71.2907,71.3747,71.272,71.328,10902.0
2023-09-06 11:20:00,76.4,76.58,76.37,76.55,10443.0,71.3,71.468,71.272,71.44,10443.0
2023-09-06 11:25:00,76.55,76.55,76.46,76.47,11357.0,71.44,71.44,71.356,71.3654,11357.0
2023-09-06 11:30:00,76.45,76.45,76.36,76.39,13762.0,71.3467,71.3467,71.2627,71.2907,13762.0
2023-09-06 11:35:00,76.38,76.4,76.28,76.3,11337.0,71.2814,71.3,71.188,71.2067,11337.0
2023-09-06 11:40:00,76.31,76.38,76.28,76.29,12159.0,71.216,71.2814,71.188,71.1974,12159.0
2023-09-06 11:45:00,76.28,76.31,76.26,76.29,11011.0,71.188,71.216,71.1694,71.1974,11011.0
2023-09-06 11:50:00,76.31,76.33,76.27,76.29,6595.0,71.216,71.2347,71.1787,71.1974,6595.0
2023-09-06 11:55:00,76.29,76.32,76.26,76.28,7924.0,71.1974,71.2254,71.1694,71.188,7924.0
2023-09-06 12:00:00,76.28,76.31,76.25,76.27,8979.0,71.188,71.216,71.16,71.1787,8979.0
2023-09-06 12:05:00,76.27,76.32,76.22,76.22,8816.0,71.1787,71.2254,71.132,71.132,8816.0
2023-09-06 12:10:00,76.23,76.32,76.23,76.27,6137.0,71.1414,71.2254,71.1414,71.1787,6137.0
2023-09-06 12:15:00,76.25,76.26,76.12,76.17,9376.0,71.16,71.1694,71.0387,71.0854,9376.0
2023-09-06 12:20:00,76.18,76.19,76.14,76.19,11551.0,71.0947,71.104,71.0574,71.104,11551.0
2023-09-06 12:25:00,76.19,76.2,76.12,76.14,13166.0,71.104,71.1134,71.0387,71.0574,13166.0
2023-09-06 12:30:00,76.14,76.2,76.09,76.16,8308.0,71.0574,71.1134,71.0107,71.0761,8308.0
2023-09-06 12:35:00,76.17,76.24,76.16,76.19,14692.0,71.0854,71.1507,71.0761,71.104,14692.0
2023-09-06 12:40:00,76.18,76.22,76.14,76.2,11303.0,71.0947,71.132,71.0574,71.1134,11303.0
2023-09-06 12:45:00,76.22,76.26,76.18,76.2,19600.0,71.132,71.1694,71.0947,71.1134,19600.0
2023-09-06 12:50:00,76.2,76.2,76.14,76.16,6122.0,71.1134,71.1134,71.0574,71.0761,6122.0
2023-09-06 12:55:00,76.13,76.15,76.1,76.13,16265.0,71.0481,71.0667,71.0201,71.0481,16265.0
2023-09-06 13:00:00,76.12,76.12,76.0,76.05,12391.0,71.0387,71.0387,70.9267,70.9734,12391.0
2023-09-06 13:05:00,76.03,76.07,76.02,76.04,7150.0,70.9547,70.9921,70.9454,70.9641,7150.0
2023-09-06 13:10:00,76.04,76.06,75.99,76.05,9858.0,70.9641,70.9827,70.9174,70.9734,9858.0
2023-09-06 13:15:00,76.04,76.1,76.03,76.1,12920.0,70.9641,71.0201,70.9547,71.0201,12920.0
2023-09-06 13:20:00,76.1,76.14,76.05,76.13,16898.0,71.0201,71.0574,70.9734,71.0481,16898.0
2023-09-06 13:25:00,76.11,76.12,76.02,76.08,7133.0,71.0294,71.0387,70.9454,71.0014,7133.0
2023-09-06 13:30:00,76.09,76.11,76.03,76.04,9306.0,71.0107,71.0294,70.9547,70.9641,9306.0
2023-09-06 13:35:00,76.05,76.06,76.0,76.04,10973.0,70.9734,70.9827,70.9267,70.9641,10973.0
2023-09-06 13:40:00,76.03,76.04,75.99,76.04,8143.0,70.9547,70.9641,70.9174,70.9641,8143.0
2023-09-06 13:45:00,76.05,76.08,76.03,76.03,12259.0,70.9734,71.0014,70.9547,70.9547,12259.0
2023-09-06 13:50:00,76.03,76.08,76.02,76.08,7940.0,70.9547,71.0014,70.9454,71.0014,7940.0
2023-09-06 13:55:00,76.09,76.16,76.08,76.15,27381.0,71.0107,71.0761,71.0014,71.0667,27381.0
2023-09-06 14:00:00,76.17,76.29,76.17,76.24,9443.0,71.0854,71.1974,71.0854,71.1507,9443.0
2023-09-06 14:05:00,76.23,76.32,76.21,76.31,14582.0,71.1414,71.2254,71.1227,71.216,14582.0
2023-09-06 14:10:00,76.31,76.33,76.25,76.3,16451.0,71.216,71.2347,71.16,71.2067,16451.0
2023-09-06 14:15:00,76.3,76.34,76.26,76.34,12627.0,71.2067,71.244,71.1694,71.244,12627.0
2023-09-06 14:20:00,76.34,76.39,76.32,76.39,12692.0,71.244,71.2907,71.2254,71.2907,12692.0
2023-09-06 14:25:00,76.37,76.39,76.33,76.33,14662.0,71.272,71.2907,71.2347,71.2347,14662.0
2023-09-06 14:30:00,76.34,76.36,76.3,76.31,9092.0,71.244,71.2627,71.2067,71.216,9092.0
2023-09-06 14:35:00,76.31,76.35,76.28,76.32,10102.0,71.216,71.2534,71.188,71.2254,10102.0
2023-09-06 14:40:00,76.32,76.32,76.22,76.24,12422.0,71.2254,71.2254,71.132,71.1507,12422.0
2023-09-06 14:45:00,76.25,76.25,76.15,76.21,47098.0,71.16,71.16,71.0667,71.1227,47098.0
2023-09-06 14:50:00,76.21,76.24,76.2,76.24,15860.0,71.1227,71.1507,71.1134,71.1507,15860.0
2023-09-06 14:55:00,76.24,76.28,76.2,76.26,12402.0,71.1507,71.188,71.1134,71.1694,12402.0
2023-09-06 15:00:00,76.26,76.28,76.13,76.15,19166.0,71.1694,71.188,71.0481,71.0667,19166.0
2023-09-06 15:05:00,76.15,76.17,76.11,76.13,12587.0,71.0667,71.0854,71.0294,71.0481,12587.0
2023-09-06 15:10:00,76.13,76.18,76.12,76.14,18147.0,71.0481,71.0947,71.0387,71.0574,18147.0
2023-09-06 15:15:00,76.15,76.21,76.1,76.19,25175.0,71.0667,71.1227,71.0201,71.104,25175.0
2023-09-06 15:20:00,76.19,76.27,76.17,76.25,18456.0,71.104,71.1787,71.0854,71.16,18456.0
2023-09-06 15:25:00,76.26,76.31,76.21,76.31,10201.0,71.1694,71.216,71.1227,71.216,10201.0
2023-09-06 15:30:00,76.29,76.35,76.28,76.32,15374.0,71.1974,71.2534,71.188,71.2254,15374.0
2023-09-06 15:35:00,76.32,76.33,76.29,76.33,15887.0,71.2254,71.2347,71.1974,71.2347,15887.0
2023-09-06 15:40:00,76.31,76.34,76.29,76.32,20290.0,71.216,71.244,71.1974,71.2254,20290.0
2023-09-06 15:45:00,76.33,76.36,76.27,76.34,28704.0,71.2347,71.2627,71.1787,71.244,28704.0
2023-09-06 15:50:00,76.34,76.34,76.23,76.28,55723.0,71.244,71.244,71.1414,71.188,55723.0
2023-09-06 15:55:00,76.29,76.4,76.28,76.37,124929.0,71.1974,71.3,71.188,71.272,124929.0
2023-09-07 09:30:00,77.0,77.36,76.98,77.36,64720.0,71.86,72.1959,71.8413,72.1959,64720.0
2023-09-07 09:35:00,77.35,77.43,77.13,77.19,26177.0,72.1866,72.2613,71.9813,72.0373,26177.0
2023-09-07 09:40:00,77.23,77.23,77.08,77.16,13730.0,72.0746,72.0746,71.9346,72.0093,13730.0
2023-09-07 09:45:00,77.16,77.39,77.16,77.33,36185.0,72.0093,72.2239,72.0093,72.1679,36185.0
2023-09-07 09:50:00,77.35,77.61,77.28,77.53,35168.0,72.1866,72.4293,72.1213,72.3546,35168.0
2023-09-07 09:55:00,77.52,77.52,77.28,77.45,23478.0,72.3453,72.3453,72.1213,72.2799,23478.0
2023-09-07 10:00:00,77.44,77.47,77.33,77.36,29835.0,72.2706,72.2986,72.1679,72.1959,29835.0
2023-09-07 10:05:00,77.36,77.43,77.25,77.32,59762.0,72.1959,72.2613,72.0933,72.1586,59762.0
2023-09-07 10:10:00,77.31,77.37,77.15,77.15,27815.0,72.1493,72.2053,72.0,72.0,27815.0
2023-09-07 10:15:00,77.15,77.15,76.99,77.0,23618.0,72.0,72.0,71.8506,71.86,23618.0
2023-09-07 10:20:00,76.99,76.99,76.81,76.82,17002.0,71.8506,71.8506,71.6827,71.692,17002.0
2023-09-07 10:25:00,76.82,76.89,76.79,76.89,22785.0,71.692,71.7573,71.664,71.7573,22785.0
2023-09-07 10:30:00,76.89,77.01,76.83,76.95,26118.0,71.7573,71.8693,71.7013,71.8133,26118.0
2023-09-07 10:35:00,76.96,77.11,76.91,77.11,57405.0,71.8226,71.9626,71.776,71.9626,57405.0
2023-09-07 10:40:00,77.12,77.12,77.01,77.09,15573.0,71.972,71.972,71.8693,71.944,15573.0
2023-09-07 10:45:00,77.09,77.1,76.98,77.01,13957.0,71.944,71.9533,71.8413,71.8693,13957.0
2023-09-07 10:50:00,77.05,77.22,77.04,77.22,14930.0,71.9066,72.0653,71.8973,72.0653,14930.0
2023-09-07 10:55:00,77.22,77.42,77.22,77.37,15370.0,72.0653,72.2519,72.0653,72.2053,15370.0
2023-09-07 11:00:00,77.38,77.71,77.38,77.66,15748.0,72.2146,72.5226,72.2146,72.4759,15748.0
2023-09-07 11:05:00,77.7,77.74,77.65,77.71,32539.0,72.5132,72.5506,72.4666,72.5226,32539.0
2023-09-07 11:10:00,77.71,77.74,77.58,77.64,40417.0,72.5226,72.5506,72.4013,72.4573,40417.0
2023-09-07 11:15:00,77.62,77.65,77.56,77.59,17539.0,72.4386,72.4666,72.3826,72.4106,17539.0
2023-09-07 11:20:00,77.59,77.8,77.59,77.77,22870.0,72.4106,72.6066,72.4106,72.5786,22870.0
2023-09-07 11:25:00,77.77,77.81,77.7,77.78,11081.0,72.5786,72.6159,72.5132,72.5879,11081.0
2023-09-07 11:30:00,77.78,77.82,77.74,77.77,10899.0,72.5879,72.6252,72.5506,72.5786,10899.0
2023-09-07 11:35:00,77.78,77.84,77.76,77.84,12808.0,72.5879,72.6439,72.5692,72.6439,12808.0
2023-09-07 11:40:00,77.82,77.84,77.72,77.72,5781.0,72.6252,72.6439,72.5319,72.5319,5781.0
2023-09-07 11:45:00,77.75,77.81,77.72,77.8,7708.0,72.5599,72.6159,72.5319,72.6066,7708.0
2023-09-07 11:50:00,77.78,77.82,77.71,77.79,30250.0,72.5879,72.6252,72.5226,72.5972,30250.0
2023-09-07 11:55:00,77.79,77.88,77.76,77.86,27994.0,72.5972,72.6812,72.5692,72.6626,27994.0
2023-09-07 12:00:00,77.85,77.93,77.83,77.89,12898.0,72.6532,72.7279,72.6346,72.6906,12898.0
2023-09-07 12:05:00,77.9,77.93,77.84,77.88,8581.0,72.6999,72.7279,72.6439,72.6812,8581.0
2023-09-07 12:10:00,77.88,77.9,77.81,77.84,8240.0,72.6812,72.6999,72.6159,72.6439,8240.0
2023-09-07 12:15:00,77.85,77.85,77.72,77.77,40499.0,72.6532,72.6532,72.5319,72.5786,40499.0
2023-09-07 12:20:00,77.77,77.77,77.7,77.74,11753.0,72.5786,72.5786,72.5132,72.5506,11753.0
2023-09-07 12:25:00,77.75,77.75,77.66,77.73,13197.0,72.5599,72.5599,72.4759,72.5412,13197.0
2023-09-07 12:30:00,77.74,77.75,77.67,77.7,5947.0,72.5506,72.5599,72.4853,72.5132,5947.0
2023-09-07 12:35:00,77.7,77.74,77.65,77.66,19657.0,72.5132,72.5506,72.4666,72.4759,19657.0
2023-09-07 12:40:00,77.65,77.69,77.56,77.56,9201.0,72.4666,72.5039,72.3826,72.3826,9201.0
2023-09-07 12:45:00,77.55,77.63,77.54,77.6,14743.0,72.3733,72.4479,72.3639,72.4199,14743.0
2023-09-07 12:50:00,77.6,77.63,77.54,77.56,13472.0,72.4199,72.4479,72.3639,72.3826,13472.0
2023-09-07 12:55:00,77.57,77.57,77.44,77.46,10854.0,72.3919,72.3919,72.2706,72.2893,10854.0
2023-09-07 13:00:00,77.46,77.49,77.39,77.4,13258.0,72.2893,72.3173,72.2239,72.2333,13258.0
2023-09-07 13:05:00,77.4,77.41,77.34,77.41,24007.0,72.2333,72.2426,72.1773,72.2426,24007.0
2023-09-07 13:10:00,77.4,77.42,77.3,77.3,17251.0,72.2333,72.2519,72.14,72.14,17251.0
2023-09-07 13:15:00,77.3,77.31,77.22,77.31,17917.0,72.14,72.1493,72.0653,72.1493,17917.0
2023-09-07 13:20:00,77.31,77.38,77.27,77.28,8967.0,72.1493,72.2146,72.112,72.1213,8967.0
2023-09-07 13:25:00,77.3,77.33,77.25,77.3,9890.0,72.14,72.1679,72.0933,72.14,9890.0
2023-09-07 13:30:00,77.3,77.33,77.16,77.17,11808.0,72.14,72.1679,72.0093,72.0186,11808.0
2023-09-07 13:35:00,77.16,77.22,77.11,77.13,23789.0,72.0093,72.0653,71.9626,71.9813,23789.0
2023-09-07 13:40:00,77.1,77.23,77.1,77.2,37914.0,71.9533,72.0746,71.9533,72.0466,37914.0
2023-09-07 13:45:00,77.21,77.25,77.1,77.14,13859.0,72.056,72.0933,71.9533,71.9906,13859.0
2023-09-07 13:50:00,77.14,77.16,77.09,77.13,12417.0,71.9906,72.0093,71.944,71.9813,12417.0
2023-09-07 13:55:00,77.15,77.17,77.09,77.1,11527.0,72.0,72.0186,71.944,71.9533,11527.0
2023-09-07 14:00:00,77.09,77.14,77.07,77.11,12958.0,71.944,71.9906,71.9253,71.9626,12958.0
2023-09-07 14:05:00,77.1,77.11,77.05,77.11,8794.0,71.9533,71.9626,71.9066,71.9626,8794.0
2023-09-07 14:10:00,77.11,77.11,77.06,77.08,11829.0,71.9626,71.9626,71.916,71.9346,11829.0
2023-09-07 14:15:00,77.08,77.1,77.05,77.06,10012.0,71.9346,71.9533,71.9066,71.916,10012.0
2023-09-07 14:20:00,77.06,77.14,77.05,77.1,12162.0,71.916,71.9906,71.9066,71.9533,12162.0
2023-09-07 14:25:00,77.11,77.12,77.04,77.12,7024.0,71.9626,71.972,71.8973,71.972,7024.0
2023-09-07 14:30:00,77.13,77.17,77.1,77.16,16205.0,71.9813,72.0186,71.9533,72.0093,16205.0
2023-09-07 14:35:00,77.16,77.17,77.09,77.11,20702.0,72.0093,72.0186,71.944,71.9626,20702.0
2023-09-07 14:40:00,77.11,77.14,77.07,77.11,9845.0,71.9626,71.9906,71.9253,71.9626,9845.0
2023-09-07 14:45:00,77.12,77.22,77.12,77.22,17475.0,71.972,72.0653,71.972,72.0653,17475.0
2023-09-07 14:50:00,77.21,77.26,77.19,77.25,12389.0,72.056,72.1026,72.0373,72.0933,12389.0
2023-09-07 14:55:00,77.25,77.28,77.24,77.28,25607.0,72.0933,72.1213,72.084,72.1213,25607.0
2023-09-07 15:00:00,77.28,77.34,77.25,77.26,7478.0,72.1213,72.1773,72.0933,72.1026,7478.0
2023-09-07 15:05:00,77.25,77.28,77.18,77.18,18168.0,72.0933,72.1213,72.028,72.028,18168.0
2023-09-07 15:10:00,77.18,77.28,77.18,77.26,10972.0,72.028,72.1213,72.028,72.1026,10972.0
2023-09-07 15:15:00,77.26,77.27,77.19,77.22,30241.0,72.1026,72.112,72.0373,72.0653,30241.0
2023-09-07 15:20:00,77.24,77.32,77.22,77.27,16150.0,72.084,72.1586,72.0653,72.112,16150.0
2023-09-07 15:25:00,77.27,77.3,77.23,77.27,17718.0,72.112,72.14,72.0746,72.112,17718.0
2023-09-07 15:30:00,77.27,77.37,77.26,77.3,17679.0,72.112,72.2053,72.1026,72.14,17679.0
2023-09-07 15:35:00,77.3,77.39,77.3,77.38,19770.0,72.14,72.2239,72.14,72.2146,19770.0
2023-09-07 15:40:00,77.38,77.45,77.36,77.44,24147.0,72.2146,72.2799,72.1959,72.2706,24147.0
2023-09-07 15:45:00,77.43,77.47,77.41,77.45,28399.0,72.2613,72.2986,72.2426,72.2799,28399.0
2023-09-07 15:50:00,77.46,77.48,77.32,77.41,55511.0,72.2893,72.3079,72.1586,72.2426,55511.0
2023-09-07 15:55:00,77.41,77.44,77.32,77.33,121782.0,72.2426,72.2706,72.1586,72.1679,121782.0
2023-09-08 09:30:00,77.49,77.6,77.28,77.44,89326.0,72.3173,72.4199,72.1213,72.2706,89326.0
2023-09-08 09:35:00,77.42,77.51,77.21,77.28,19748.0,72.2519,72.3359,72.056,72.1213,19748.0
2023-09-08 09:40:00,77.25,77.38,77.17,77.34,12156.0,72.0933,72.2146,72.0186,72.1773,12156.0
2023-09-08 09:45:00,77.36,77.43,77.31,77.39,9429.0,72.1959,72.2613,72.1493,72.2239,9429.0
2023-09-08 09:50:00,77.4,77.4,77.3,77.39,9768.0,72.2333,72.2333,72.14,72.2239,9768.0
2023-09-08 09:55:00,77.4,77.58,77.39,77.58,13260.0,72.2333,72.4013,72.2239,72.4013,13260.0
2023-09-08 10:00:00,77.57,77.69,77.55,77.69,22005.0,72.3919,72.5039,72.3733,72.5039,22005.0
2023-09-08 10:05:00,77.69,77.76,77.61,77.72,11831.0,72.5039,72.5692,72.4293,72.5319,11831.0
2023-09-08 10:10:00,77.69,77.76,77.67,77.71,20306.0,72.5039,72.5692,72.4853,72.5226,20306.0
2023-09-08 10:15:00,77.72,77.72,77.62,77.68,6682.0,72.5319,72.5319,72.4386,72.4946,6682.0
2023-09-08 10:20:00,77.7,77.77,77.68,77.68,31936.0,72.5132,72.5786,72.4946,72.4946,31936.0
2023-09-08 10:25:00,77.69,77.75,77.68,77.74,13103.0,72.5039,72.5599,72.4946,72.5506,13103.0
2023-09-08 10:30:00,77.73,77.85,77.7,77.76,10072.0,72.5412,72.6532,72.5132,72.5692,10072.0
2023-09-08 10:35:00,77.74,77.78,77.69,77.74,9119.0,72.5506,72.5879,72.5039,72.5506,9119.0
2023-09-08 10:40:00,77.77,77.81,77.7,77.7,15367.0,72.5786,72.6159,72.5132,72.5132,15367.0
2023-09-08 10:45:00,77.71,77.74,77.65,77.66,18054.0,72.5226,72.5506,72.4666,72.4759,18054.0
2023-09-08 10:50:00,77.67,77.7,77.61,77.69,10250.0,72.4853,72.5132,72.4293,72.5039,10250.0
2023-09-08 10:55:00,77.69,77.69,77.61,77.67,7190.0,72.5039,72.5039,72.4293,72.4853,7190.0
2023-09-08 11:00:00,77.68,77.69,77.59,77.59,11204.0,72.4946,72.5039,72.4106,72.4106,11204.0
2023-09-08 11:05:00,77.59,77.6,77.45,77.48,17540.0,72.4106,72.4199,72.2799,72.3079,17540.0
2023-09-08 11:10:00,77.5,77.57,77.49,77.55,8641.0,72.3266,72.3919,72.3173,72.3733,8641.0
2023-09-08 11:15:00,77.57,77.57,77.48,77.53,9191.0,72.3919,72.3919,72.3079,72.3546,9191.0
2023-09-08 11:20:00,77.51,77.51,77.42,77.42,8894.0,72.3359,72.3359,72.2519,72.2519,8894.0
2023-09-08 11:25:00,77.41,77.41,77.29,77.32,4924.0,72.2426,72.2426,72.1306,72.1586,4924.0
2023-09-08 11:30:00,77.31,77.33,77.22,77.22,5848.0,72.1493,72.1679,72.0653,72.0653,5848.0
2023-09-08 11:35:00,77.21,77.35,77.19,77.34,6923.0,72.056,72.1866,72.0373,72.1773,6923.0
2023-09-08 11:40:00,77.35,77.35,77.21,77.21,9048.0,72.1866,72.1866,72.056,72.056,9048.0
2023-09-08 11:45:00,77.2,77.3,77.2,77.21,13852.0,72.0466,72.14,72.0466,72.056,13852.0
2023-09-08 11:50:00,77.22,77.27,77.18,77.27,7317.0,72.0653,72.112,72.028,72.112,7317.0
2023-09-08 11:55:00,77.29,77.32,77.25,77.26,9983.0,72.1306,72.1586,72.0933,72.1026,9983.0
2023-09-08 12:00:00,77.31,77.39,77.25,77.38,10437.0,72.1493,72.2239,72.0933,72.2146,10437.0
2023-09-08 12:05:00,77.38,77.43,77.35,77.41,10378.0,72.2146,72.2613,72.1866,72.2426,10378.0
2023-09-08 12:10:00,77.4,77.49,77.39,77.42,8472.0,72.2333,72.3173,72.2239,72.2519,8472.0
2023-09-08 12:15:00,77.43,77.57,77.42,77.47,12661.0,72.2613,72.3919,72.2519,72.2986,12661.0
2023-09-08 12:20:00,77.47,77.49,77.45,77.49,7211.0,72.2986,72.3173,72.2799,72.3173,7211.0
2023-09-08 12:25:00,77.48,77.5,77.45,77.48,8008.0,72.3079,72.3266,72.2799,72.3079,8008.0
2023-09-08 12:30:00,77.47,77.52,77.44,77.5,18947.0,72.2986,72.3453,72.2706,72.3266,18947.0
2023-09-08 12:35:00,77.51,77.51,77.42,77.46,21498.0,72.3359,72.3359,72.2519,72.2893,21498.0
2023-09-08 12:40:00,77.45,77.51,77.45,77.46,6820.0,72.2799,72.3359,72.2799,72.2893,6820.0
2023-09-08 12:45:00,77.47,77.51,77.43,77.51,25844.0,72.2986,72.3359,72.2613,72.3359,25844.0
2023-09-08 12:50:00,77.5,77.52,77.43,77.5,12696.0,72.3266,72.3453,72.2613,72.3266,12696.0
2023-09-08 12:55:00,77.48,77.51,77.46,77.51,3371.0,72.3079,72.3359,72.2893,72.3359,3371.0
2023-09-08 13:00:00,77.51,77.52,77.47,77.5,3183.0,72.3359,72.3453,72.2986,72.3266,3183.0
2023-09-08 13:05:00,77.5,77.52,77.47,77.51,4959.0,72.3266,72.3453,72.2986,72.3359,4959.0
2023-09-08 13:10:00,77.48,77.51,77.46,77.48,14384.0,72.3079,72.3359,72.2893,72.3079,14384.0
2023-09-08 13:15:00,77.46,77.52,77.45,77.48,9533.0,72.2893,72.3453,72.2799,72.3079,9533.0
2023-09-08 13:20:00,77.47,77.5,77.43,77.47,14814.0,72.2986,72.3266,72.2613,72.2986,14814.0
2023-09-08 13:25:00,77.48,77.49,77.35,77.36,11406.0,72.3079,72.3173,72.1866,72.1959,11406.0
2023-09-08 13:30:00,77.36,77.38,77.3,77.35,6463.0,72.1959,72.2146,72.14,72.1866,6463.0
2023-09-08 13:35:00,77.33,77.36,77.3,77.36,6494.0,72.1679,72.1959,72.14,72.1959,6494.0
2023-09-08 13:40:00,77.36,77.36,77.31,77.31,5429.0,72.1959,72.1959,72.1493,72.1493,5429.0
2023-09-08 13:45:00,77.31,77.32,77.28,77.31,15219.0,72.1493,72.1586,72.1213,72.1493,15219.0
2023-09-08 13:50:00,77.32,77.35,77.27,77.32,25510.0,72.1586,72.1866,72.112,72.1586,25510.0
2023-09-08 13:55:00,77.33,77.43,77.33,77.41,16873.0,72.1679,72.2613,72.1679,72.2426,16873.0
2023-09-08 14:00:00,77.41,77.5,77.41,77.45,13662.0,72.2426,72.3266,72.2426,72.2799,13662.0
2023-09-08 14:05:00,77.45,77.51,77.43,77.51,13748.0,72.2799,72.3359,72.2613,72.3359,13748.0
2023-09-08 14:10:00,77.51,77.51,77.42,77.45,15146.0,72.3359,72.3359,72.2519,72.2799,15146.0
2023-09-08 14:15:00,77.45,77.5,77.44,77.47,16963.0,72.2799,72.3266,72.2706,72.2986,16963.0
2023-09-08 14:20:00,77.47,77.56,77.47,77.55,9951.0,72.2986,72.3826,72.2986,72.3733,9951.0
2023-09-08 14:25:00,77.56,77.64,77.55,77.63,7860.0,72.3826,72.4573,72.3733,72.4479,7860.0
2023-09-08 14:30:00,77.62,77.67,77.59,77.66,33732.0,72.4386,72.4853,72.4106,72.4759,33732.0
2023-09-08 14:35:00,77.66,77.69,77.61,77.63,15658.0,72.4759,72.5039,72.4293,72.4479,15658.0
2023-09-08 14:40:00,77.64,77.69,77.56,77.61,36606.0,72.4573,72.5039,72.3826,72.4293,36606.0
2023-09-08 14:45:00,77.6,77.61,77.56,77.56,9850.0,72.4199,72.4293,72.3826,72.3826,9850.0
2023-09-08 14:50:00,77.57,77.62,77.55,77.61,13922.0,72.3919,72.4386,72.3733,72.4293,13922.0
2023-09-08 14:55:00,77.61,77.66,77.61,77.64,12574.0,72.4293,72.4759,72.4293,72.4573,12574.0
2023-09-08 15:00:00,77.64,77.66,77.63,77.64,11592.0,72.4573,72.4759,72.4479,72.4573,11592.0
2023-09-08 15:05:00,77.65,77.7,77.58,77.62,18562.0,72.4666,72.5132,72.4013,72.4386,18562.0
2023-09-08 15:10:00,77.63,77.71,77.61,77.7,13501.0,72.4479,72.5226,72.4293,72.5132,13501.0
2023-09-08 15:15:00,77.69,77.71,77.66,77.69,10192.0,72.5039,72.5226,72.4759,72.5039,10192.0
2023-09-08 15:20:00,77.69,77.71,77.66,77.67,15573.0,72.5039,72.5226,72.4759,72.4853,15573.0
2023-09-08 15:25:00,77.67,77.7,77.66,77.7,11982.0,72.4853,72.5132,72.4759,72.5132,11982.0
2023-09-08 15:30:00,77.7,77.81,77.7,77.79,19976.0,72.5132,72.6159,72.5132,72.5972,19976.0
2023-09-08 15:35:00,77.8,77.84,77.78,77.81,16494.0,72.6066,72.6439,72.5879,72.6159,16494.0
2023-09-08 15:40:00,77.82,77.86,77.79,77.81,25023.0,72.6252,72.6626,72.5972,72.6159,25023.0
2023-09-08 15:45:00,77.8,77.85,77.77,77.83,26234.0,72.6066,72.6532,72.5786,72.6346,26234.0
2023-09-08 15:50:00,77.83,77.83,77.67,77.73,48218.0,72.6346,72.6346,72.4853,72.5412,48218.0
2023-09-08 15:55:00,77.73,77.78,77.69,77.75,117054.0,72.5412,72.5879,72.5039,72.5599,117054.0
2023-09-11 09:30:00,77.75,78.04,77.72,77.95,53572.0,72.5599,72.8306,72.5319,72.7466,53572.0
2023-09-11 09:35:00,77.94,78.04,77.9,77.92,16629.0,72.7372,72.8306,72.6999,72.7186,16629.0
2023-09-11 09:40:00,77.84,77.91,77.75,77.87,8446.0,72.6439,72.7092,72.5599,72.6719,8446.0
2023-09-11 09:45:00,77.84,77.93,77.82,77.87,10919.0,72.6439,72.7279,72.6252,72.6719,10919.0
2023-09-11 09:50:00,77.87,77.94,77.81,77.83,12632.0,72.6719,72.7372,72.6159,72.6346,12632.0
2023-09-11 09:55:00,77.83,77.92,77.82,77.89,11323.0,72.6346,72.7186,72.6252,72.6906,11323.0
2023-09-11 10:00:00,77.9,78.06,77.87,78.03,30971.0,72.6999,72.8492,72.6719,72.8212,30971.0
2023-09-11 10:05:00,78.01,78.07,77.97,78.07,9509.0,72.8026,72.8586,72.7652,72.8586,9509.0
2023-09-11 10:10:00,78.08,78.28,78.06,78.28,32968.0,72.8679,73.0545,72.8492,73.0545,32968.0
2023-09-11 10:15:00,78.27,78.35,78.27,78.32,21070.0,73.0452,73.1199,73.0452,73.0919,21070.0
2023-09-11 10:20:00,78.32,78.41,78.32,78.4,26129.0,73.0919,73.1759,73.0919,73.1665,26129.0
2023-09-11 10:25:00,78.4,78.47,78.35,78.46,22611.0,73.1665,73.2318,73.1199,73.2225,22611.0
2023-09-11 10:30:00,78.47,78.52,78.39,78.39,16413.0,73.2318,73.2785,73.1572,73.1572,16413.0
2023-09-11 10:35:00,78.39,78.39,78.31,78.37,12641.0,73.1572,73.1572,73.0825,73.1385,12641.0
2023-09-11 10:40:00,78.37,78.38,78.28,78.37,28331.0,73.1385,73.1479,73.0545,73.1385,28331.0
2023-09-11 10:45:00,78.37,78.38,78.14,78.19,19902.0,73.1385,73.1479,72.9239,72.9705,19902.0
2023-09-11 10:50:00,78.17,78.17,78.05,78.07,4950.0,72.9519,72.9519,72.8399,72.8586,4950.0
2023-09-11 10:55:00,78.07,78.07,78.01,78.04,25552.0,72.8586,72.8586,72.8026,72.8306,25552.0
2023-09-11 11:00:00,78.03,78.03,77.88,77.92,21467.0,72.8212,72.8212,72.6812,72.7186,21467.0
2023-09-11 11:05:00,77.92,77.99,77.91,77.95,19608.0,72.7186,72.7839,72.7092,72.7466,19608.0
2023-09-11 11:10:00,77.96,77.99,77.93,77.95,7060.0,72.7559,72.7839,72.7279,72.7466,7060.0
2023-09-11 11:15:00,77.96,78.0,77.91,77.98,18075.0,72.7559,72.7932,72.7092,72.7746,18075.0
2023-09-11 11:20:00,77.97,78.02,77.91,78.0,10875.0,72.7652,72.8119,72.7092,72.7932,10875.0
2023-09-11 11:25:00,78.0,78.03,77.95,78.0,7482.0,72.7932,72.8212,72.7466,72.7932,7482.0
2023-09-11 11:30:00,78.01,78.04,77.94,77.94,12721.0,72.8026,72.8306,72.7372,72.7372,12721.0
2023-09-11 11:35:00,77.94,77.98,77.92,77.95,7925.0,72.7372,72.7746,72.7186,72.7466,7925.0
2023-09-11 11:40:00,77.95,78.04,77.95,78.03,12599.0,72.7466,72.8306,72.7466,72.8212,12599.0
2023-09-11 11:45:00,78.02,78.14,78.02,78.06,9794.0,72.8119,72.9239,72.8119,72.8492,9794.0
2023-09-11 11:50:00,78.08,78.1,78.07,78.09,92466.0,72.8679,72.8865,72.8586,72.8772,92466.0
2023-09-11 11:55:00,78.1,78.2,78.09,78.19,62088.0,72.8865,72.9799,72.8772,72.9705,62088.0
2023-09-11 12:00:00,78.2,78.27,78.18,78.24,18429.0,72.9799,73.0452,72.9612,73.0172,18429.0
2023-09-11 12:05:00,78.24,78.35,78.24,78.34,19751.0,73.0172,73.1199,73.0172,73.1105,19751.0
2023-09-11 12:10:00,78.35,78.39,78.32,78.33,9878.0,73.1199,73.1572,73.0919,73.1012,9878.0
2023-09-11 12:15:00,78.34,78.39,78.32,78.34,7153.0,73.1105,73.1572,73.0919,73.1105,7153.0
2023-09-11 12:20:00,78.33,78.35,78.29,78.3,8563.0,73.1012,73.1199,73.0639,73.0732,8563.0
2023-09-11 12:25:00,78.3,78.33,78.28,78.3,10435.0,73.0732,73.1012,73.0545,73.0732,10435.0
2023-09-11 12:30:00,78.3,78.4,78.28,78.4,11272.0,73.0732,73.1665,73.0545,73.1665,11272.0
2023-09-11 12:35:00,78.39,78.5,78.37,78.5,22625.0,73.1572,73.2598,73.1385,73.2598,22625.0
2023-09-11 12:40:00,78.5,78.5,78.44,78.44,13726.0,73.2598,73.2598,73.2039,73.2039,13726.0
2023-09-11 12:45:00,78.44,78.46,78.42,78.44,6474.0,73.2039,73.2225,73.1852,73.2039,6474.0
2023-09-11 12:50:00,78.45,78.54,78.44,78.51,8811.0,73.2132,73.2972,73.2039,73.2692,8811.0
2023-09-11 12:55:00,78.51,78.52,78.48,78.51,5834.0,73.2692,73.2785,73.2412,73.2692,5834.0
2023-09-11 13:00:00,78.51,78.53,78.44,78.44,11570.0,73.2692,73.2878,73.2039,73.2039,11570.0
2023-09-11 13:05:00,78.44,78.44,78.36,78.38,7411.0,73.2039,73.2039,73.1292,73.1479,7411.0
2023-09-11 13:10:00,78.37,78.4,78.36,78.4,9963.0,73.1385,73.1665,73.1292,73.1665,9963.0
2023-09-11 13:15:00,78.41,78.42,78.39,78.42,14450.0,73.1759,73.1852,73.1572,73.1852,14450.0
2023-09-11 13:20:00,78.41,78.45,78.34,78.35,18783.0,73.1759,73.2132,73.1105,73.1199,18783.0
2023-09-11 13:25:00,78.34,78.35,78.23,78.26,16804.0,73.1105,73.1199,73.0079,73.0359,16804.0
2023-09-11 13:30:00,78.27,78.3,78.2,78.23,16058.0,73.0452,73.0732,72.9799,73.0079,16058.0
2023-09-11 13:35:00,78.26,78.27,78.2,78.27,8307.0,73.0359,73.0452,72.9799,73.0452,8307.0
2023-09-11 13:40:00,78.26,78.26,78.18,78.2,9929.0,73.0359,73.0359,72.9612,72.9799,9929.0
2023-09-11 13:45:00,78.21,78.23,78.12,78.13,7722.0,72.9892,73.0079,72.9052,72.9145,7722.0
2023-09-11 13:50:00,78.13,78.15,78.1,78.11,16524.0,72.9145,72.9332,72.8865,72.8959,16524.0
2023-09-11 13:55:00,78.12,78.16,78.1,78.13,23432.0,72.9052,72.9425,72.8865,72.9145,23432.0
2023-09-11 14:00:00,78.14,78.14,78.1,78.11,16027.0,72.9239,72.9239,72.8865,72.8959,16027.0
2023-09-11 14:05:00,78.1,78.15,78.02,78.03,21166.0,72.8865,72.9332,72.8119,72.8212,21166.0
2023-09-11 14:10:00,78.03,78.06,77.98,77.99,7998.0,72.8212,72.8492,72.7746,72.7839,7998.0
2023-09-11 14:15:00,77.99,78.04,77.96,78.03,12485.0,72.7839,72.8306,72.7559,72.8212,12485.0
2023-09-11 14:20:00,78.02,78.02,77.98,78.0,8759.0,72.8119,72.8119,72.7746,72.7932,8759.0
2023-09-11 14:25:00,77.99,78.08,77.97,78.05,43713.0,72.7839,72.8679,72.7652,72.8399,43713.0
2023-09-11 14:30:00,78.1,78.12,78.04,78.05,24726.0,72.8865,72.9052,72.8306,72.8399,24726.0
2023-09-11 14:35:00,78.05,78.13,78.04,78.13,12047.0,72.8399,72.9145,72.8306,72.9145,12047.0
2023-09-11 14:40:00,78.13,78.13,78.08,78.12,5951.0,72.9145,72.9145,72.8679,72.9052,5951.0
2023-09-11 14:45:00,78.13,78.14,78.06,78.06,13854.0,72.9145,72.9239,72.8492,72.8492,13854.0
2023-09-11 14:50:00,78.05,78.08,78.02,78.02,10338.0,72.8399,72.8679,72.8119,72.8119,10338.0
2023-09-11 14:55:00,78.02,78.06,78.01,78.03,15448.0,72.8119,72.8492,72.8026,72.8212,15448.0
2023-09-11 15:00:00,78.04,78.06,78.03,78.06,16504.0,72.8306,72.8492,72.8212,72.8492,16504.0
2023-09-11 15:05:00,78.06,78.07,78.04,78.06,9916.0,72.8492,72.8586,72.8306,72.8492,9916.0
2023-09-11 15:10:00,78.07,78.09,78.04,78.05,9849.0,72.8586,72.8772,72.8306,72.8399,9849.0
2023-09-11 15:15:00,78.05,78.07,77.99,78.02,8552.0,72.8399,72.8586,72.7839,72.8119,8552.0
2023-09-11 15:20:00,78.03,78.03,77.97,77.97,16590.0,72.8212,72.8212,72.7652,72.7652,16590.0
2023-09-11 15:25:00,77.98,78.0,77.91,77.91,12656.0,72.7746,72.7932,72.7092,72.7092,12656.0
2023-09-11 15:30:00,77.9,77.93,77.76,77.77,25950.0,72.6999,72.7279,72.5692,72.5786,25950.0
2023-09-11 15:35:00,77.76,77.85,77.73,77.81,22366.0,72.5692,72.6532,72.5412,72.6159,22366.0
2023-09-11 15:40:00,77.81,77.87,77.79,77.81,24619.0,72.6159,72.6719,72.5972,72.6159,24619.0
2023-09-11 15:45:00,77.81,77.84,77.77,77.84,27388.0,72.6159,72.6439,72.5786,72.6439,27388.0
2023-09-11 15:50:00,77.85,77.85,77.77,77.79,43226.0,72.6532,72.6532,72.5786,72.5972,43226.0
2023-09-11 15:55:00,77.76,77.81,77.74,77.81,134218.0,72.5692,72.6159,72.5506,72.6159,134218.0
2023-09-12 09:30:00,77.73,77.87,77.53,77.87,36862.0,72.5412,72.6719,72.3546,72.6719,36862.0
2023-09-12 09:35:00,77.87,77.98,77.64,77.64,8964.0,72.6719,72.7746,72.4573,72.4573,8964.0
2023-09-12 09:40:00,77.65,77.67,77.37,77.51,11694.0,72.4666,72.4853,72.2053,72.3359,11694.0
2023-09-12 09:45:00,77.52,77.53,77.23,77.41,27346.0,72.3453,72.3546,72.0746,72.2426,27346.0
2023-09-12 09:50:00,77.38,77.48,77.35,77.45,13030.0,72.2146,72.3079,72.1866,72.2799,13030.0
2023-09-12 09:55:00,77.46,77.58,77.45,77.52,4546.0,72.2893,72.4013,72.2799,72.3453,4546.0
2023-09-12 10:00:00,77.51,77.54,77.47,77.48,9353.0,72.3359,72.3639,72.2986,72.3079,9353.0
2023-09-12 10:05:00,77.48,77.48,77.32,77.38,8945.0,72.3079,72.3079,72.1586,72.2146,8945.0
2023-09-12 10:10:00,77.38,77.44,77.37,77.4,5615.0,72.2146,72.2706,72.2053,72.2333,5615.0
2023-09-12 10:15:00,77.4,77.41,77.36,77.37,4995.0,72.2333,72.2426,72.1959,72.2053,4995.0
2023-09-12 10:20:00,77.38,77.41,77.33,77.35,13083.0,72.2146,72.2426,72.1679,72.1866,13083.0
2023-09-12 10:25:00,77.36,77.48,77.36,77.46,6998.0,72.1959,72.3079,72.1959,72.2893,6998.0
2023-09-12 10:30:00,77.48,77.56,77.44,77.55,11945.0,72.3079,72.3826,72.2706,72.3733,11945.0
2023-09-12 10:35:00,77.56,77.62,77.54,77.56,7275.0,72.3826,72.4386,72.3639,72.3826,7275.0
2023-09-12 10:40:00,77.56,77.67,77.54,77.62,12449.0,72.3826,72.4853,72.3639,72.4386,12449.0
2023-09-12 10:45:00,77.64,77.71,77.64,77.67,8778.0,72.4573,72.5226,72.4573,72.4853,8778.0
2023-09-12 10:50:00,77.68,77.76,77.68,77.75,12870.0,72.4946,72.5692,72.4946,72.5599,12870.0
2023-09-12 10:55:00,77.75,77.78,77.57,77.6,13075.0,72.5599,72.5879,72.3919,72.4199,13075.0
2023-09-12 11:00:00,77.59,77.68,77.58,77.64,7675.0,72.4106,72.4946,72.4013,72.4573,7675.0
2023-09-12 11:05:00,77.66,77.71,77.63,77.71,6589.0,72.4759,72.5226,72.4479,72.5226,6589.0
2023-09-12 11:10:00,77.73,77.83,77.72,77.79,8634.0,72.5412,72.6346,72.5319,72.5972,8634.0
2023-09-12 11:15:00,77.79,77.86,77.78,77.86,15297.0,72.5972,72.6626,72.5879,72.6626,15297.0
2023-09-12 11:20:00,77.87,77.91,77.8,77.83,7300.0,72.6719,72.7092,72.6066,72.6346,7300.0
2023-09-12 11:25:00,77.84,77.88,77.81,77.83,9189.0,72.6439,72.6812,72.6159,72.6346,9189.0
2023-09-12 11:30:00,77.83,77.83,77.75,77.76,10120.0,72.6346,72.6346,72.5599,72.5692,10120.0
2023-09-12 11:35:00,77.75,77.76,77.67,77.67,7670.0,72.5599,72.5692,72.4853,72.4853,7670.0
2023-09-12 11:40:00,77.66,77.7,77.65,77.69,7297.0,72.4759,72.5132,72.4666,72.5039,7297.0
2023-09-12 11:45:00,77.66,77.74,77.66,77.71,6911.0,72.4759,72.5506,72.4759,72.5226,6911.0
2023-09-12 11:50:00,77.72,77.76,77.7,77.75,7263.0,72.5319,72.5692,72.5132,72.5599,7263.0
2023-09-12 11:55:00,77.74,77.8,77.73,77.77,8609.0,72.5506,72.6066,72.5412,72.5786,8609.0
2023-09-12 12:00:00,77.8,77.88,77.8,77.87,7179.0,72.6066,72.6812,72.6066,72.6719,7179.0
2023-09-12 12:05:00,77.87,77.92,77.86,77.9,20903.0,72.6719,72.7186,72.6626,72.6999,20903.0
2023-09-12 12:10:00,77.88,77.93,77.84,77.84,14897.0,72.6812,72.7279,72.6439,72.6439,14897.0
2023-09-12 12:15:00,77.84,77.89,77.83,77.86,6045.0,72.6439,72.6906,72.6346,72.6626,6045.0
2023-09-12 12:20:00,77.87,77.89,77.82,77.82,5375.0,72.6719,72.6906,72.6252,72.6252,5375.0
2023-09-12 12:25:00,77.82,77.83,77.79,77.79,2774.0,72.6252,72.6346,72.5972,72.5972,2774.0
2023-09-12 12:30:00,77.79,77.81,77.78,77.79,4548.0,72.5972,72.6159,72.5879,72.5972,4548.0
2023-09-12 12:35:00,77.8,77.8,77.72,77.74,5422.0,72.6066,72.6066,72.5319,72.5506,5422.0
2023-09-12 12:40:00,77.77,77.77,77.73,77.76,4871.0,72.5786,72.5786,72.5412,72.5692,4871.0
2023-09-12 12:45:00,77.75,77.77,77.73,77.76,3892.0,72.5599,72.5786,72.5412,72.5692,3892.0
2023-09-12 12:50:00,77.76,77.77,77.73,77.77,8607.0,72.5692,72.5786,72.5412,72.5786,8607.0
2023-09-12 12:55:00,77.78,77.78,77.73,77.75,5910.0,72.5879,72.5879,72.5412,72.5599,5910.0
2023-09-12 13:00:00,77.76,77.86,77.76,77.85,6189.0,72.5692,72.6626,72.5692,72.6532,6189.0
2023-09-12 13:05:00,77.86,77.87,77.85,77.87,6908.0,72.6626,72.6719,72.6532,72.6719,6908.0
2023-09-12 13:10:00,77.88,77.91,77.81,77.9,6610.0,72.6812,72.7092,72.6159,72.6999,6610.0
2023-09-12 13:15:00,77.91,77.91,77.86,77.9,11166.0,72.7092,72.7092,72.6626,72.6999,11166.0
2023-09-12 13:20:00,77.91,77.97,77.89,77.95,13033.0,72.7092,72.7652,72.6906,72.7466,13033.0
2023-09-12 13:25:00,77.94,77.94,77.85,77.87,10683.0,72.7372,72.7372,72.6532,72.6719,10683.0
2023-09-12 13:30:00,77.86,77.87,77.81,77.85,8604.0,72.6626,72.6719,72.6159,72.6532,8604.0
2023-09-12 13:35:00,77.85,77.86,77.79,77.84,8354.0,72.6532,72.6626,72.5972,72.6439,8354.0
2023-09-12 13:40:00,77.83,77.85,77.81,77.82,10452.0,72.6346,72.6532,72.6159,72.6252,10452.0
2023-09-12 13:45:00,77.82,77.85,77.8,77.85,12145.0,72.6252,72.6532,72.6066,72.6532,12145.0
2023-09-12 13:50:00,77.85,77.86,77.84,77.84,11126.0,72.6532,72.6626,72.6439,72.6439,11126.0
2023-09-12 13:55:00,77.84,77.88,77.82,77.84,11592.0,72.6439,72.6812,72.6252,72.6439,11592.0
2023-09-12 14:00:00,77.85,77.87,77.81,77.83,15454.0,72.6532,72.6719,72.6159,72.6346,15454.0
2023-09-12 14:05:00,77.84,77.86,77.82,77.86,8659.0,72.6439,72.6626,72.6252,72.6626,8659.0
2023-09-12 14:10:00,77.86,77.88,77.83,77.84,11242.0,72.6626,72.6812,72.6346,72.6439,11242.0
2023-09-12 14:15:00,77.84,77.95,77.83,77.95,14012.0,72.6439,72.7466,72.6346,72.7466,14012.0
2023-09-12 14:20:00,77.95,77.99,77.93,77.97,12658.0,72.7466,72.7839,72.7279,72.7652,12658.0
2023-09-12 14:25:00,77.98,78.0,77.96,77.97,10674.0,72.7746,72.7932,72.7559,72.7652,10674.0
2023-09-12 14:30:00,77.96,77.98,77.93,77.97,11521.0,72.7559,72.7746,72.7279,72.7652,11521.0
2023-09-12 14:35:00,77.98,78.0,77.94,77.97,11137.0,72.7746,72.7932,72.7372,72.7652,11137.0
2023-09-12 14:40:00,77.97,77.98,77.93,77.94,12304.0,72.7652,72.7746,72.7279,72.7372,12304.0
2023-09-12 14:45:00,77.94,77.96,77.92,77.95,11134.0,72.7372,72.7559,72.7186,72.7466,11134.0
2023-09-12 14:50:00,77.94,77.95,77.91,77.93,14305.0,72.7372,72.7466,72.7092,72.7279,14305.0
2023-09-12 14:55:00,77.93,77.95,77.88,77.9,9867.0,72.7279,72.7466,72.6812,72.6999,9867.0
2023-09-12 15:00:00,77.89,77.89,77.79,77.82,15798.0,72.6906,72.6906,72.5972,72.6252,15798.0
2023-09-12 15:05:00,77.81,77.84,77.8,77.83,10220.0,72.6159,72.6439,72.6066,72.6346,10220.0
2023-09-12 15:10:00,77.82,77.86,77.82,77.85,22137.0,72.6252,72.6626,72.6252,72.6532,22137.0
2023-09-12 15:15:00,77.84,77.85,77.79,77.83,16080.0,72.6439,72.6532,72.5972,72.6346,16080.0
2023-09-12 15:20:00,77.83,77.86,77.78,77.79,19174.0,72.6346,72.6626,72.5879,72.5972,19174.0
2023-09-12 15:25:00,77.79,77.81,77.77,77.79,22143.0,72.5972,72.6159,72.5786,72.5972,22143.0
2023-09-12 15:30:00,77.79,77.87,77.79,77.86,29713.0,72.5972,72.6719,72.5972,72.6626,29713.0
2023-09-12 15:35:00,77.86,77.92,77.86,77.9,31322.0,72.6626,72.7186,72.6626,72.6999,31322.0
2023-09-12 15:40:00,77.9,77.91,77.86,77.87,31545.0,72.6999,72.7092,72.6626,72.6719,31545.0
2023-09-12 15:45:00,77.88,77.9,77.8,77.81,46594.0,72.6812,72.6999,72.6066,72.6159,46594.0
2023-09-12 15:50:00,77.82,77.96,77.82,77.86,110146.0,72.6252,72.7559,72.6252,72.6626,110146.0
2023-09-12 15:55:00,77.86,77.88,77.77,77.81,312231.0,72.6626,72.6812,72.5786,72.6159,312231.0
2023-09-13 09:30:00,77.96,78.4,77.96,78.4,83807.0,72.7559,73.1665,72.7559,73.1665,83807.0
2023-09-13 09:35:00,78.4,78.4,78.18,78.31,28032.0,73.1665,73.1665,72.9612,73.0825,28032.0
2023-09-13 09:40:00,78.34,78.4,78.2,78.25,16844.0,73.1105,73.1665,72.9799,73.0265,16844.0
2023-09-13 09:45:00,78.26,78.4,78.25,78.34,14399.0,73.0359,73.1665,73.0265,73.1105,14399.0
2023-09-13 09:50:00,78.35,78.4,78.27,78.39,14518.0,73.1199,73.1665,73.0452,73.1572,14518.0
2023-09-13 09:55:00,78.38,78.51,78.36,78.5,60589.0,73.1479,73.2692,73.1292,73.2598,60589.0
2023-09-13 10:00:00,78.51,78.67,78.51,78.61,18579.0,73.2692,73.4185,73.2692,73.3625,18579.0
2023-09-13 10:05:00,78.61,78.69,78.55,78.67,14162.0,73.3625,73.4372,73.3065,73.4185,14162.0
2023-09-13 10:10:00,78.68,78.7,78.6,78.66,16059.0,73.4278,73.4465,73.3532,73.4092,16059.0
2023-09-13 10:15:00,78.66,78.66,78.52,78.54,16331.0,73.4092,73.4092,73.2785,73.2972,16331.0
2023-09-13 10:20:00,78.51,78.51,78.35,78.35,22832.0,73.2692,73.2692,73.1199,73.1199,22832.0
2023-09-13 10:25:00,78.34,78.36,78.3,78.31,17664.0,73.1105,73.1292,73.0732,73.0825,17664.0
2023-09-13 10:30:00,78.31,78.4,78.24,78.33,20891.0,73.0825,73.1665,73.0172,73.1012,20891.0
2023-09-13 10:35:00,78.32,78.35,78.28,78.3,15102.0,73.0919,73.1199,73.0545,73.0732,15102.0
2023-09-13 10:40:00,78.31,78.36,78.26,78.32,15193.0,73.0825,73.1292,73.0359,73.0919,15193.0
2023-09-13 10:45:00,78.33,78.36,78.29,78.29,11851.0,73.1012,73.1292,73.0639,73.0639,11851.0
2023-09-13 10:50:00,78.3,78.34,78.28,78.31,15039.0,73.0732,73.1105,73.0545,73.0825,15039.0
2023-09-13 10:55:00,78.31,78.38,78.31,78.34,31907.0,73.0825,73.1479,73.0825,73.1105,31907.0
2023-09-13 11:00:00,78.35,78.37,78.27,78.33,24106.0,73.1199,73.1385,73.0452,73.1012,24106.0
2023-09-13 11:05:00,78.34,78.35,78.27,78.32,15458.0,73.1105,73.1199,73.0452,73.0919,15458.0
2023-09-13 11:10:00,78.33,78.38,78.32,78.37,29233.0,73.1012,73.1479,73.0919,73.1385,29233.0
2023-09-13 11:15:00,78.38,78.46,78.36,78.42,29508.0,73.1479,73.2225,73.1292,73.1852,29508.0
2023-09-13 11:20:00,78.42,78.49,78.39,78.46,14865.0,73.1852,73.2505,73.1572,73.2225,14865.0
2023-09-13 11:25:00,78.47,78.6,78.46,78.59,16026.0,73.2318,73.3532,73.2225,73.3438,16026.0
2023-09-13 11:30:00,78.59,78.64,78.57,78.64,10852.0,73.3438,73.3905,73.3252,73.3905,10852.0
2023-09-13 11:35:00,78.64,78.72,78.6,78.68,14596.0,73.3905,73.4652,73.3532,73.4278,14596.0
2023-09-13 11:40:00,78.69,78.9,78.69,78.84,47796.0,73.4372,73.6331,73.4372,73.5772,47796.0
2023-09-13 11:45:00,78.83,78.91,78.82,78.89,21744.0,73.5678,73.6425,73.5585,73.6238,21744.0
2023-09-13 11:50:00,78.88,78.92,78.86,78.89,18769.0,73.6145,73.6518,73.5958,73.6238,18769.0
2023-09-13 11:55:00,78.88,78.96,78.8,78.92,18377.0,73.6145,73.6891,73.5398,73.6518,18377.0
2023-09-13 12:00:00,78.92,79.08,78.91,79.04,16184.0,73.6518,73.8011,73.6425,73.7638,16184.0
2023-09-13 12:05:00,79.04,79.08,78.98,79.08,25321.0,73.7638,73.8011,73.7078,73.8011,25321.0
2023-09-13 12:10:00,79.08,79.13,79.08,79.09,13211.0,73.8011,73.8478,73.8011,73.8105,13211.0
2023-09-13 12:15:00,79.06,79.19,79.02,79.15,10989.0,73.7825,73.9038,73.7451,73.8665,10989.0
2023-09-13 12:20:00,79.15,79.24,79.13,79.23,12122.0,73.8665,73.9504,73.8478,73.9411,12122.0
2023-09-13 12:25:00,79.21,79.24,79.16,79.18,23214.0,73.9225,73.9504,73.8758,73.8945,23214.0
2023-09-13 12:30:00,79.17,79.18,79.13,79.14,13567.0,73.8851,73.8945,73.8478,73.8571,13567.0
2023-09-13 12:35:00,79.15,79.16,79.13,79.13,5402.0,73.8665,73.8758,73.8478,73.8478,5402.0
2023-09-13 12:40:00,79.12,79.12,79.05,79.06,8169.0,73.8385,73.8385,73.7731,73.7825,8169.0
2023-09-13 12:45:00,79.04,79.11,79.02,79.08,14238.0,73.7638,73.8291,73.7451,73.8011,14238.0
2023-09-13 12:50:00,79.08,79.1,79.06,79.09,9858.0,73.8011,73.8198,73.7825,73.8105,9858.0
2023-09-13 12:55:00,79.09,79.14,79.08,79.08,13599.0,73.8105,73.8571,73.8011,73.8011,13599.0
2023-09-13 13:00:00,79.07,79.13,79.07,79.08,7165.0,73.7918,73.8478,73.7918,73.8011,7165.0
2023-09-13 13:05:00,79.08,79.13,79.07,79.11,7119.0,73.8011,73.8478,73.7918,73.8291,7119.0
2023-09-13 13:10:00,79.11,79.15,79.09,79.13,15923.0,73.8291,73.8665,73.8105,73.8478,15923.0
2023-09-13 13:15:00,79.13,79.18,79.12,79.17,21742.0,73.8478,73.8945,73.8385,73.8851,21742.0
2023-09-13 13:20:00,79.17,79.29,79.17,79.28,8605.0,73.8851,73.9971,73.8851,73.9878,8605.0
2023-09-13 13:25:00,79.29,79.34,79.27,79.32,8853.0,73.9971,74.0438,73.9784,74.0251,8853.0
2023-09-13 13:30:00,79.33,79.38,79.31,79.38,7394.0,74.0344,74.0811,74.0158,74.0811,7394.0
2023-09-13 13:35:00,79.39,79.44,79.35,79.36,22280.0,74.0904,74.1371,74.0531,74.0624,22280.0
2023-09-13 13:40:00,79.35,79.38,79.34,79.37,12416.0,74.0531,74.0811,74.0438,74.0718,12416.0
2023-09-13 13:45:00,79.37,79.4,79.31,79.4,11450.0,74.0718,74.0998,74.0158,74.0998,11450.0
2023-09-13 13:50:00,79.4,79.41,79.34,79.36,10008.0,74.0998,74.1091,74.0438,74.0624,10008.0
2023-09-13 13:55:00,79.36,79.41,79.35,79.38,15046.0,74.0624,74.1091,74.0531,74.0811,15046.0
2023-09-13 14:00:00,79.37,79.43,79.37,79.4,10525.0,74.0718,74.1278,74.0718,74.0998,10525.0
2023-09-13 14:05:00,79.38,79.47,79.33,79.44,14392.0,74.0811,74.1651,74.0344,74.1371,14392.0
2023-09-13 14:10:00,79.44,79.52,79.44,79.5,8868.0,74.1371,74.2118,74.1371,74.1931,8868.0
2023-09-13 14:15:00,79.5,79.57,79.48,79.56,10463.0,74.1931,74.2584,74.1744,74.2491,10463.0
2023-09-13 14:20:00,79.57,79.62,79.55,79.62,10058.0,74.2584,74.3051,74.2398,74.3051,10058.0
2023-09-13 14:25:00,79.63,79.65,79.6,79.64,9766.0,74.3144,74.3331,74.2864,74.3237,9766.0
2023-09-13 14:30:00,79.64,79.64,79.56,79.61,14740.0,74.3237,74.3237,74.2491,74.2958,14740.0
2023-09-13 14:35:00,79.61,79.62,79.52,79.54,12121.0,74.2958,74.3051,74.2118,74.2304,12121.0
2023-09-13 14:40:00,79.54,79.55,79.48,79.52,15397.0,74.2304,74.2398,74.1744,74.2118,15397.0
2023-09-13 14:45:00,79.52,79.54,79.4,79.41,28310.0,74.2118,74.2304,74.0998,74.1091,28310.0
2023-09-13 14:50:00,79.41,79.42,79.29,79.35,40222.0,74.1091,74.1184,73.9971,74.0531,40222.0
2023-09-13 14:55:00,79.34,79.44,79.31,79.38,23681.0,74.0438,74.1371,74.0158,74.0811,23681.0
2023-09-13 15:00:00,79.36,79.38,79.26,79.3,30784.0,74.0624,74.0811,73.9691,74.0064,30784.0
2023-09-13 15:05:00,79.3,79.33,79.17,79.26,23812.0,74.0064,74.0344,73.8851,73.9691,23812.0
2023-09-13 15:10:00,79.26,79.29,79.19,79.22,13493.0,73.9691,73.9971,73.9038,73.9318,13493.0
2023-09-13 15:15:00,79.21,79.25,79.19,79.21,18100.0,73.9225,73.9598,73.9038,73.9225,18100.0
2023-09-13 15:20:00,79.21,79.24,79.18,79.23,17521.0,73.9225,73.9504,73.8945,73.9411,17521.0
2023-09-13 15:25:00,79.23,79.28,79.22,79.28,24446.0,73.9411,73.9878,73.9318,73.9878,24446.0
2023-09-13 15:30:00,79.29,79.37,79.26,79.3,20653.0,73.9971,74.0718,73.9691,74.0064,20653.0
2023-09-13 15:35:00,79.3,79.34,79.28,79.32,32266.0,74.0064,74.0438,73.9878,74.0251,32266.0
2023-09-13 15:40:00,79.31,79.34,79.26,79.27,33789.0,74.0158,74.0438,73.9691,73.9784,33789.0
2023-09-13 15:45:00,79.27,79.33,79.25,79.33,31811.0,73.9784,74.0344,73.9598,74.0344,31811.0
2023-09-13 15:50:00,79.33,79.39,79.27,79.39,71778.0,74.0344,74.0904,73.9784,74.0904,71778.0
2023-09-13 15:55:00,79.36,79.38,79.29,79.34,148008.0,74.0624,74.0811,73.9971,74.0438,148008.0
2023-09-14 09:30:00,79.77,79.91,79.73,79.82,38569.0,74.4451,74.5757,74.4077,74.4917,38569.0
2023-09-14 09:35:00,79.9,80.04,79.82,79.89,16794.0,74.5664,74.697,74.4917,74.5571,16794.0
2023-09-14 09:40:00,79.9,79.98,79.76,79.81,22452.0,74.5664,74.6411,74.4357,74.4824,22452.0
2023-09-14 09:45:00,79.84,80.01,79.82,79.98,39207.0,74.5104,74.669,74.4917,74.6411,39207.0
2023-09-14 09:50:00,80.0,80.15,79.99,80.11,13730.0,74.6597,74.7997,74.6504,74.7624,13730.0
2023-09-14 09:55:00,80.12,80.2,80.07,80.11,27639.0,74.7717,74.8464,74.725,74.7624,27639.0
2023-09-14 10:00:00,80.11,80.2,80.04,80.06,11105.0,74.7624,74.8464,74.697,74.7157,11105.0
2023-09-14 10:05:00,80.04,80.05,79.95,79.99,11205.0,74.697,74.7064,74.6131,74.6504,11205.0
2023-09-14 10:10:00,79.97,80.05,79.97,80.02,6672.0,74.6317,74.7064,74.6317,74.6784,6672.0
2023-09-14 10:15:00,80.01,80.1,79.99,80.1,16706.0,74.669,74.753,74.6504,74.753,16706.0
2023-09-14 10:20:00,80.09,80.09,79.99,79.99,9717.0,74.7437,74.7437,74.6504,74.6504,9717.0
2023-09-14 10:25:00,79.97,80.01,79.92,80.0,11613.0,74.6317,74.669,74.5851,74.6597,11613.0
2023-09-14 10:30:00,80.02,80.02,79.92,79.95,11762.0,74.6784,74.6784,74.5851,74.6131,11762.0
2023-09-14 10:35:00,79.98,80.02,79.94,79.98,7915.0,74.6411,74.6784,74.6037,74.6411,7915.0
2023-09-14 10:40:00,79.99,80.02,79.94,80.0,17686.0,74.6504,74.6784,74.6037,74.6597,17686.0
2023-09-14 10:45:00,80.01,80.14,79.99,80.05,23925.0,74.669,74.7904,74.6504,74.7064,23925.0
2023-09-14 10:50:00,80.05,80.07,79.9,79.91,44343.0,74.7064,74.725,74.5664,74.5757,44343.0
2023-09-14 10:55:00,79.92,79.96,79.87,79.95,17405.0,74.5851,74.6224,74.5384,74.6131,17405.0
2023-09-14 11:00:00,79.95,80.03,79.88,79.9,44939.0,74.6131,74.6877,74.5477,74.5664,44939.0
2023-09-14 11:05:00,79.9,80.07,79.9,80.04,74889.0,74.5664,74.725,74.5664,74.697,74889.0
2023-09-14 11:10:00,80.06,80.13,79.99,80.11,19479.0,74.7157,74.781,74.6504,74.7624,19479.0
2023-09-14 11:15:00,80.09,80.23,80.06,80.22,64710.0,74.7437,74.8744,74.7157,74.865,64710.0
2023-09-14 11:20:00,80.23,80.27,80.21,80.26,19910.0,74.8744,74.9117,74.8557,74.9024,19910.0
2023-09-14 11:25:00,80.27,80.29,80.24,80.26,11683.0,74.9117,74.9304,74.8837,74.9024,11683.0
2023-09-14 11:30:00,80.28,80.41,80.28,80.39,9534.0,74.921,75.0423,74.921,75.0237,9534.0
2023-09-14 11:35:00,80.38,80.42,80.36,80.38,6789.0,75.0144,75.0517,74.9957,75.0144,6789.0
2023-09-14 11:40:00,80.37,80.53,80.33,80.51,11368.0,75.005,75.1543,74.9677,75.1357,11368.0
2023-09-14 11:45:00,80.47,80.54,80.44,80.5,12066.0,75.0983,75.1637,75.0703,75.1263,12066.0
2023-09-14 11:50:00,80.5,80.53,80.49,80.5,13368.0,75.1263,75.1543,75.117,75.1263,13368.0
2023-09-14 11:55:00,80.5,80.51,80.46,80.51,6787.0,75.1263,75.1357,75.089,75.1357,6787.0
2023-09-14 12:00:00,80.5,80.5,80.39,80.47,25712.0,75.1263,75.1263,75.0237,75.0983,25712.0
2023-09-14 12:05:00,80.5,80.51,80.34,80.37,9529.0,75.1263,75.1357,74.977,75.005,9529.0
2023-09-14 12:10:00,80.38,80.38,80.33,80.33,3072.0,75.0144,75.0144,74.9677,74.9677,3072.0
2023-09-14 12:15:00,80.34,80.38,80.32,80.36,12977.0,74.977,75.0144,74.9584,74.9957,12977.0
2023-09-14 12:20:00,80.37,80.4,80.36,80.39,4378.0,75.005,75.033,74.9957,75.0237,4378.0
2023-09-14 12:25:00,80.4,80.43,80.38,80.4,8824.0,75.033,75.061,75.0144,75.033,8824.0
2023-09-14 12:30:00,80.42,80.49,80.41,80.48,8960.0,75.0517,75.117,75.0423,75.1077,8960.0
2023-09-14 12:35:00,80.5,80.54,80.49,80.53,7353.0,75.1263,75.1637,75.117,75.1543,7353.0
2023-09-14 12:40:00,80.52,80.53,80.47,80.47,8471.0,75.145,75.1543,75.0983,75.0983,8471.0
2023-09-14 12:45:00,80.48,80.5,80.45,80.47,6443.0,75.1077,75.1263,75.0797,75.0983,6443.0
2023-09-14 12:50:00,80.48,80.53,80.48,80.52,9875.0,75.1077,75.1543,75.1077,75.145,9875.0
2023-09-14 12:55:00,80.52,80.55,80.5,80.54,9834.0,75.145,75.173,75.1263,75.1637,9834.0
2023-09-14 13:00:00,80.54,80.54,80.47,80.51,4840.0,75.1637,75.1637,75.0983,75.1357,4840.0
2023-09-14 13:05:00,80.5,80.52,80.47,80.5,10317.0,75.1263,75.145,75.0983,75.1263,10317.0
2023-09-14 13:10:00,80.51,80.55,80.48,80.53,10877.0,75.1357,75.173,75.1077,75.1543,10877.0
2023-09-14 13:15:00,80.53,80.54,80.5,80.54,4700.0,75.1543,75.1637,75.1263,75.1637,4700.0
2023-09-14 13:20:00,80.55,80.56,80.5,80.52,5747.0,75.173,75.1823,75.1263,75.145,5747.0
2023-09-14 13:25:00,80.53,80.55,80.48,80.51,6619.0,75.1543,75.173,75.1077,75.1357,6619.0
2023-09-14 13:30:00,80.51,80.54,80.46,80.48,6253.0,75.1357,75.1637,75.089,75.1077,6253.0
2023-09-14 13:35:00,80.48,80.5,80.45,80.46,7031.0,75.1077,75.1263,75.0797,75.089,7031.0
2023-09-14 13:40:00,80.47,80.47,80.39,80.41,5620.0,75.0983,75.0983,75.0237,75.0423,5620.0
2023-09-14 13:45:00,80.39,80.43,80.38,80.4,5212.0,75.0237,75.061,75.0144,75.033,5212.0
2023-09-14 13:50:00,80.44,80.49,80.44,80.45,6256.0,75.0703,75.117,75.0703,75.0797,6256.0
2023-09-14 13:55:00,80.48,80.49,80.46,80.48,7103.0,75.1077,75.117,75.089,75.1077,7103.0
2023-09-14 14:00:00,80.49,80.53,80.47,80.47,6029.0,75.117,75.1543,75.0983,75.0983,6029.0
2023-09-14 14:05:00,80.47,80.53,80.47,80.48,11105.0,75.0983,75.1543,75.0983,75.1077,11105.0
2023-09-14 14:10:00,80.48,80.49,80.43,80.47,12842.0,75.1077,75.117,75.061,75.0983,12842.0
2023-09-14 14:15:00,80.45,80.48,80.44,80.45,15838.0,75.0797,75.1077,75.0703,75.0797,15838.0
2023-09-14 14:20:00,80.44,80.48,80.42,80.43,10558.0,75.0703,75.1077,75.0517,75.061,10558.0
2023-09-14 14:25:00,80.44,80.45,80.41,80.42,7606.0,75.0703,75.0797,75.0423,75.0517,7606.0
2023-09-14 14:30:00,80.41,80.43,80.4,80.42,16066.0,75.0423,75.061,75.033,75.0517,16066.0
2023-09-14 14:35:00,80.42,80.44,80.41,80.42,5985.0,75.0517,75.0703,75.0423,75.0517,5985.0
2023-09-14 14:40:00,80.42,80.47,80.42,80.46,8510.0,75.0517,75.0983,75.0517,75.089,8510.0
2023-09-14 14:45:00,80.47,80.47,80.36,80.37,10996.0,75.0983,75.0983,74.9957,75.005,10996.0
2023-09-14 14:50:00,80.37,80.39,80.27,80.27,8749.0,75.005,75.0237,74.9117,74.9117,8749.0
2023-09-14 14:55:00,80.26,80.37,80.26,80.37,11153.0,74.9024,75.005,74.9024,75.005,11153.0
2023-09-14 15:00:00,80.36,80.37,80.33,80.37,14355.0,74.9957,75.005,74.9677,75.005,14355.0
2023-09-14 15:05:00,80.38,80.42,80.32,80.32,12380.0,75.0144,75.0517,74.9584,74.9584,12380.0
2023-09-14 15:10:00,80.32,80.33,80.27,80.31,22139.0,74.9584,74.9677,74.9117,74.949,22139.0
2023-09-14 15:15:00,80.32,80.35,80.3,80.35,7927.0,74.9584,74.9864,74.9397,74.9864,7927.0
2023-09-14 15:20:00,80.35,80.4,80.35,80.38,14776.0,74.9864,75.033,74.9864,75.0144,14776.0
2023-09-14 15:25:00,80.37,80.43,80.37,80.41,11816.0,75.005,75.061,75.005,75.0423,11816.0
2023-09-14 15:30:00,80.42,80.44,80.37,80.4,16367.0,75.0517,75.0703,75.005,75.033,16367.0
2023-09-14 15:35:00,80.39,80.52,80.38,80.48,23395.0,75.0237,75.145,75.0144,75.1077,23395.0
2023-09-14 15:40:00,80.48,80.59,80.47,80.57,32300.0,75.1077,75.2103,75.0983,75.1917,32300.0
2023-09-14 15:45:00,80.56,80.66,80.56,80.66,34460.0,75.1823,75.2757,75.1823,75.2757,34460.0
2023-09-14 15:50:00,80.66,80.69,80.63,80.64,91858.0,75.2757,75.3037,75.2477,75.257,91858.0
2023-09-14 15:55:00,80.63,80.65,80.59,80.6,209611.0,75.2477,75.2663,75.2103,75.2197,209611.0
2023-09-15 09:30:00,80.55,80.68,80.28,80.64,1197923.0,75.173,75.2943,74.921,75.257,1197923.0
2023-09-15 09:35:00,80.66,80.82,80.55,80.76,40757.0,75.2757,75.425,75.173,75.369,40757.0
2023-09-15 09:40:00,80.77,81.01,80.73,80.87,22096.0,75.3783,75.6023,75.341,75.4716,22096.0
2023-09-15 09:45:00,80.88,80.91,80.64,80.64,13171.0,75.481,75.509,75.257,75.257,13171.0
2023-09-15 09:50:00,80.61,80.66,80.52,80.58,10055.0,75.229,75.2757,75.145,75.201,10055.0
2023-09-15 09:55:00,80.58,80.59,80.47,80.48,11633.0,75.201,75.2103,75.0983,75.1077,11633.0
2023-09-15 10:00:00,80.51,80.71,80.47,80.69,19556.0,75.1357,75.3223,75.0983,75.3037,19556.0
2023-09-15 10:05:00,80.68,80.71,80.62,80.7,21690.0,75.2943,75.3223,75.2383,75.313,21690.0
2023-09-15 10:10:00,80.7,80.7,80.61,80.68,12549.0,75.313,75.313,75.229,75.2943,12549.0
2023-09-15 10:15:00,80.68,80.7,80.58,80.64,10843.0,75.2943,75.313,75.201,75.257,10843.0
2023-09-15 10:20:00,80.61,80.64,80.55,80.58,12650.0,75.229,75.257,75.173,75.201,12650.0
2023-09-15 10:25:00,80.58,80.64,80.53,80.57,10065.0,75.201,75.257,75.1543,75.1917,10065.0
2023-09-15 10:30:00,80.54,80.7,80.52,80.7,15090.0,75.1637,75.313,75.145,75.313,15090.0
2023-09-15 10:35:00,80.69,80.7,80.58,80.58,14340.0,75.3037,75.313,75.201,75.201,14340.0
2023-09-15 10:40:00,80.57,80.63,80.56,80.58,5818.0,75.1917,75.2477,75.1823,75.201,5818.0
2023-09-15 10:45:00,80.58,80.64,80.56,80.64,8035.0,75.201,75.257,75.1823,75.257,8035.0
2023-09-15 10:50:00,80.64,80.65,80.56,80.61,10606.0,75.257,75.2663,75.1823,75.229,10606.0
2023-09-15 10:55:00,80.62,80.62,80.43,80.46,9764.0,75.2383,75.2383,75.061,75.089,9764.0
2023-09-15 11:00:00,80.46,80.47,80.35,80.38,6652.0,75.089,75.0983,74.9864,75.0144,6652.0
2023-09-15 11:05:00,80.38,80.39,80.31,80.38,5938.0,75.0144,75.0237,74.949,75.0144,5938.0
2023-09-15 11:10:00,80.32,80.45,80.32,80.4,5276.0,74.9584,75.0797,74.9584,75.033,5276.0
2023-09-15 11:15:00,80.42,80.52,80.41,80.51,4979.0,75.0517,75.145,75.0423,75.1357,4979.0
2023-09-15 11:20:00,80.55,80.59,80.5,80.52,10373.0,75.173,75.2103,75.1263,75.145,10373.0
2023-09-15 11:25:00,80.51,80.59,80.51,80.56,7921.0,75.1357,75.2103,75.1357,75.1823,7921.0
2023-09-15 11:30:00,80.55,80.55,80.35,80.37,16559.0,75.173,75.173,74.9864,75.005,16559.0
2023-09-15 11:35:00,80.38,80.38,80.28,80.3,31967.0,75.0144,75.0144,74.921,74.9397,31967.0
2023-09-15 11:40:00,80.31,80.4,80.29,80.39,18813.0,74.949,75.033,74.9304,75.0237,18813.0
2023-09-15 11:45:00,80.39,80.53,80.37,80.51,9654.0,75.0237,75.1543,75.005,75.1357,9654.0
2023-09-15 11:50:00,80.52,80.57,80.49,80.54,7185.0,75.145,75.1917,75.117,75.1637,7185.0
2023-09-15 11:55:00,80.55,80.59,80.53,80.57,9540.0,75.173,75.2103,75.1543,75.1917,9540.0
2023-09-15 12:00:00,80.59,80.59,80.47,80.5,7500.0,75.2103,75.2103,75.0983,75.1263,7500.0
2023-09-15 12:05:00,80.51,80.52,80.43,80.47,5918.0,75.1357,75.145,75.061,75.0983,5918.0
2023-09-15 12:10:00,80.47,80.47,80.39,80.4,7203.0,75.0983,75.0983,75.0237,75.033,7203.0
2023-09-15 12:15:00,80.39,80.47,80.38,80.45,6391.0,75.0237,75.0983,75.0144,75.0797,6391.0
2023-09-15 12:20:00,80.46,80.47,80.42,80.45,6709.0,75.089,75.0983,75.0517,75.0797,6709.0
2023-09-15 12:25:00,80.45,80.45,80.39,80.41,6271.0,75.0797,75.0797,75.0237,75.0423,6271.0
2023-09-15 12:30:00,80.4,80.45,80.38,80.41,7170.0,75.033,75.0797,75.0144,75.0423,7170.0
2023-09-15 12:35:00,80.42,80.44,80.35,80.36,13136.0,75.0517,75.0703,74.9864,74.9957,13136.0
2023-09-15 12:40:00,80.35,80.39,80.28,80.3,12178.0,74.9864,75.0237,74.921,74.9397,12178.0
2023-09-15 12:45:00,80.3,80.33,80.28,80.33,11343.0,74.9397,74.9677,74.921,74.9677,11343.0
2023-09-15 12:50:00,80.33,80.38,80.32,80.36,6670.0,74.9677,75.0144,74.9584,74.9957,6670.0
2023-09-15 12:55:00,80.34,80.37,80.22,80.26,56758.0,74.977,75.005,74.865,74.9024,56758.0
2023-09-15 13:00:00,80.26,80.32,80.13,80.19,30420.0,74.9024,74.9584,74.781,74.837,30420.0
2023-09-15 13:05:00,80.17,80.25,80.17,80.24,7909.0,74.8184,74.893,74.8184,74.8837,7909.0
2023-09-15 13:10:00,80.26,80.26,80.07,80.08,14895.0,74.9024,74.9024,74.725,74.7344,14895.0
2023-09-15 13:15:00,80.09,80.1,80.0,80.01,25745.0,74.7437,74.753,74.6597,74.669,25745.0
2023-09-15 13:20:00,80.01,80.03,79.98,80.01,26509.0,74.669,74.6877,74.6411,74.669,26509.0
2023-09-15 13:25:00,80.03,80.15,80.03,80.14,10077.0,74.6877,74.7997,74.6877,74.7904,10077.0
2023-09-15 13:30:00,80.15,80.22,80.11,80.17,11758.0,74.7997,74.865,74.7624,74.8184,11758.0
2023-09-15 13:35:00,80.17,80.2,80.1,80.13,32506.0,74.8184,74.8464,74.753,74.781,32506.0
2023-09-15 13:40:00,80.12,80.27,80.11,80.24,27325.0,74.7717,74.9117,74.7624,74.8837,27325.0
2023-09-15 13:45:00,80.25,80.25,80.19,80.19,18764.0,74.893,74.893,74.837,74.837,18764.0
2023-09-15 13:50:00,80.2,80.21,80.16,80.19,20560.0,74.8464,74.8557,74.809,74.837,20560.0
2023-09-15 13:55:00,80.18,80.18,80.09,80.11,23447.0,74.8277,74.8277,74.7437,74.7624,23447.0
2023-09-15 14:00:00,80.09,80.25,80.08,80.24,46837.0,74.7437,74.893,74.7344,74.8837,46837.0
2023-09-15 14:05:00,80.25,80.25,80.2,80.21,11230.0,74.893,74.893,74.8464,74.8557,11230.0
2023-09-15 14:10:00,80.21,80.24,80.11,80.14,10268.0,74.8557,74.8837,74.7624,74.7904,10268.0
2023-09-15 14:15:00,80.14,80.26,80.14,80.25,12646.0,74.7904,74.9024,74.7904,74.893,12646.0
2023-09-15 14:20:00,80.23,80.28,80.22,80.25,6397.0,74.8744,74.921,74.865,74.893,6397.0
2023-09-15 14:25:00,80.24,80.26,80.14,80.15,22502.0,74.8837,74.9024,74.7904,74.7997,22502.0
2023-09-15 14:30:00,80.15,80.19,80.14,80.16,29862.0,74.7997,74.837,74.7904,74.809,29862.0
2023-09-15 14:35:00,80.16,80.28,80.12,80.28,10332.0,74.809,74.921,74.7717,74.921,10332.0
2023-09-15 14:40:00,80.29,80.31,80.27,80.31,9501.0,74.9304,74.949,74.9117,74.949,9501.0
2023-09-15 14:45:00,80.32,80.35,80.29,80.34,9837.0,74.9584,74.9864,74.9304,74.977,9837.0
2023-09-15 14:50:00,80.34,80.37,80.31,80.33,10628.0,74.977,75.005,74.949,74.9677,10628.0
2023-09-15 14:55:00,80.33,80.36,80.31,80.35,9406.0,74.9677,74.9957,74.949,74.9864,9406.0
2023-09-15 15:00:00,80.36,80.37,80.32,80.35,8692.0,74.9957,75.005,74.9584,74.9864,8692.0
2023-09-15 15:05:00,80.36,80.39,80.32,80.32,9897.0,74.9957,75.0237,74.9584,74.9584,9897.0
2023-09-15 15:10:00,80.33,80.37,80.32,80.35,12128.0,74.9677,75.005,74.9584,74.9864,12128.0
2023-09-15 15:15:00,80.37,80.4,80.35,80.37,8629.0,75.005,75.033,74.9864,75.005,8629.0
2023-09-15 15:20:00,80.36,80.36,80.31,80.31,10885.0,74.9957,74.9957,74.949,74.949,10885.0
2023-09-15 15:25:00,80.31,80.32,80.28,80.3,12151.0,74.949,74.9584,74.921,74.9397,12151.0
2023-09-15 15:30:00,80.3,80.3,80.2,80.2,12222.0,74.9397,74.9397,74.8464,74.8464,12222.0
2023-09-15 15:35:00,80.2,80.24,80.06,80.06,19271.0,74.8464,74.8837,74.7157,74.7157,19271.0
2023-09-15 15:40:00,80.04,80.2,80.03,80.13,20128.0,74.697,74.8464,74.6877,74.781,20128.0
2023-09-15 15:45:00,80.11,80.2,80.11,80.19,23429.0,74.7624,74.8464,74.7624,74.837,23429.0
2023-09-15 15:50:00,80.17,80.17,80.08,80.1,60123.0,74.8184,74.8184,74.7344,74.753,60123.0
2023-09-15 15:55:00,80.09,80.1,79.98,80.03,176794.0,74.7437,74.753,74.6411,74.6877,176794.0
2023-09-18 09:30:00,80.28,80.28,79.9,79.9,50093.0,74.921,74.921,74.5664,74.5664,50093.0
2023-09-18 09:35:00,79.89,80.03,79.54,79.72,15997.0,74.5571,74.6877,74.2304,74.3984,15997.0
2023-09-18 09:40:00,79.78,79.78,79.49,79.49,11686.0,74.4544,74.4544,74.1838,74.1838,11686.0
2023-09-18 09:45:00,79.48,79.83,79.48,79.73,22845.0,74.1744,74.5011,74.1744,74.4077,22845.0
2023-09-18 09:50:00,79.72,79.74,79.52,79.58,24723.0,74.3984,74.4171,74.2118,74.2678,24723.0
2023-09-18 09:55:00,79.57,79.76,79.57,79.76,26045.0,74.2584,74.4357,74.2584,74.4357,26045.0
2023-09-18 10:00:00,79.75,79.84,79.73,79.79,10668.0,74.4264,74.5104,74.4077,74.4637,10668.0
2023-09-18 10:05:00,79.81,80.02,79.81,80.0,12464.0,74.4824,74.6784,74.4824,74.6597,12464.0
2023-09-18 10:10:00,79.99,80.09,79.99,80.08,8951.0,74.6504,74.7437,74.6504,74.7344,8951.0
2023-09-18 10:15:00,80.06,80.14,80.05,80.14,8559.0,74.7157,74.7904,74.7064,74.7904,8559.0
2023-09-18 10:20:00,80.13,80.24,80.12,80.22,15578.0,74.781,74.8837,74.7717,74.865,15578.0
2023-09-18 10:25:00,80.22,80.27,80.2,80.22,5587.0,74.865,74.9117,74.8464,74.865,5587.0
2023-09-18 10:30:00,80.24,80.31,80.23,80.3,10242.0,74.8837,74.949,74.8744,74.9397,10242.0
2023-09-18 10:35:00,80.28,80.28,80.24,80.28,13131.0,74.921,74.921,74.8837,74.921,13131.0
2023-09-18 10:40:00,80.29,80.37,80.27,80.36,23527.0,74.9304,75.005,74.9117,74.9957,23527.0
2023-09-18 10:45:00,80.37,80.38,80.25,80.26,9755.0,75.005,75.0144,74.893,74.9024,9755.0
2023-09-18 10:50:00,80.24,80.43,80.23,80.41,8645.0,74.8837,75.061,74.8744,75.0423,8645.0
2023-09-18 10:55:00,80.39,80.46,80.38,80.45,7514.0,75.0237,75.089,75.0144,75.0797,7514.0
2023-09-18 11:00:00,80.43,80.44,80.33,80.33,7607.0,75.061,75.0703,74.9677,74.9677,7607.0
2023-09-18 11:05:00,80.31,80.36,80.29,80.31,5398.0,74.949,74.9957,74.9304,74.949,5398.0
2023-09-18 11:10:00,80.32,80.35,80.31,80.31,6068.0,74.9584,74.9864,74.949,74.949,6068.0
2023-09-18 11:15:00,80.3,80.36,80.26,80.3,6535.0,74.9397,74.9957,74.9024,74.9397,6535.0
2023-09-18 11:20:00,80.29,80.33,80.28,80.29,8240.0,74.9304,74.9677,74.921,74.9304,8240.0
2023-09-18 11:25:00,80.29,80.37,80.25,80.36,8606.0,74.9304,75.005,74.893,74.9957,8606.0
2023-09-18 11:30:00,80.36,80.48,80.36,80.45,10118.0,74.9957,75.1077,74.9957,75.0797,10118.0
2023-09-18 11:35:00,80.46,80.47,80.41,80.43,15247.0,75.089,75.0983,75.0423,75.061,15247.0
2023-09-18 11:40:00,80.42,80.5,80.42,80.45,5768.0,75.0517,75.1263,75.0517,75.0797,5768.0
2023-09-18 11:45:00,80.47,80.49,80.39,80.42,10573.0,75.0983,75.117,75.0237,75.0517,10573.0
2023-09-18 11:50:00,80.41,80.43,80.39,80.39,4532.0,75.0423,75.061,75.0237,75.0237,4532.0
2023-09-18 11:55:00,80.4,80.4,80.31,80.37,4649.0,75.033,75.033,74.949,75.005,4649.0
2023-09-18 12:00:00,80.37,80.42,80.33,80.4,8901.0,75.005,75.0517,74.9677,75.033,8901.0
2023-09-18 12:05:00,80.4,80.42,80.36,80.41,11300.0,75.033,75.0517,74.9957,75.0423,11300.0
2023-09-18 12:10:00,80.42,80.43,80.39,80.42,3858.0,75.0517,75.061,75.0237,75.0517,3858.0
2023-09-18 12:15:00,80.41,80.47,80.41,80.41,4375.0,75.0423,75.0983,75.0423,75.0423,4375.0
2023-09-18 12:20:00,80.42,80.42,80.38,80.39,3373.0,75.0517,75.0517,75.0144,75.0237,3373.0
2023-09-18 12:25:00,80.4,80.4,80.36,80.37,4017.0,75.033,75.033,74.9957,75.005,4017.0
2023-09-18 12:30:00,80.39,80.42,80.38,80.4,10028.0,75.0237,75.0517,75.0144,75.033,10028.0
2023-09-18 12:35:00,80.4,80.42,80.37,80.39,4327.0,75.033,75.0517,75.005,75.0237,4327.0
2023-09-18 12:40:00,80.41,80.43,80.38,80.4,9310.0,75.0423,75.061,75.0144,75.033,9310.0
2023-09-18 12:45:00,80.39,80.45,80.34,80.45,10407.0,75.0237,75.0797,74.977,75.0797,10407.0
2023-09-18 12:50:00,80.45,80.48,80.4,80.47,8036.0,75.0797,75.1077,75.033,75.0983,8036.0
2023-09-18 12:55:00,80.48,80.56,80.47,80.51,14590.0,75.1077,75.1823,75.0983,75.1357,14590.0
2023-09-18 13:00:00,80.51,80.52,80.47,80.49,7282.0,75.1357,75.145,75.0983,75.117,7282.0
2023-09-18 13:05:00,80.5,80.5,80.41,80.42,6345.0,75.1263,75.1263,75.0423,75.0517,6345.0
2023-09-18 13:10:00,80.42,80.43,80.38,80.4,5224.0,75.0517,75.061,75.0144,75.033,5224.0
2023-09-18 13:15:00,80.41,80.41,80.37,80.38,7040.0,75.0423,75.0423,75.005,75.0144,7040.0
2023-09-18 13:20:00,80.39,80.42,80.36,80.42,7371.0,75.0237,75.0517,74.9957,75.0517,7371.0
2023-09-18 13:25:00,80.41,80.46,80.4,80.42,4347.0,75.0423,75.089,75.033,75.0517,4347.0
2023-09-18 13:30:00,80.39,80.39,80.33,80.36,5230.0,75.0237,75.0237,74.9677,74.9957,5230.0
2023-09-18 13:35:00,80.36,80.4,80.35,80.39,5544.0,74.9957,75.033,74.9864,75.0237,5544.0
2023-09-18 13:40:00,80.37,80.4,80.36,80.38,6189.0,75.005,75.033,74.9957,75.0144,6189.0
2023-09-18 13:45:00,80.39,80.4,80.35,80.39,9537.0,75.0237,75.033,74.9864,75.0237,9537.0
2023-09-18 13:50:00,80.38,80.42,80.37,80.4,7145.0,75.0144,75.0517,75.005,75.033,7145.0
2023-09-18 13:55:00,80.39,80.39,80.32,80.34,6990.0,75.0237,75.0237,74.9584,74.977,6990.0
2023-09-18 14:00:00,80.34,80.35,80.26,80.27,6826.0,74.977,74.9864,74.9024,74.9117,6826.0
2023-09-18 14:05:00,80.27,80.3,80.22,80.23,17588.0,74.9117,74.9397,74.865,74.8744,17588.0
2023-09-18 14:10:00,80.21,80.27,80.21,80.27,10611.0,74.8557,74.9117,74.8557,74.9117,10611.0
2023-09-18 14:15:00,80.27,80.32,80.24,80.27,12485.0,74.9117,74.9584,74.8837,74.9117,12485.0
2023-09-18 14:20:00,80.28,80.32,80.23,80.24,8583.0,74.921,74.9584,74.8744,74.8837,8583.0
2023-09-18 14:25:00,80.24,80.27,80.23,80.25,17974.0,74.8837,74.9117,74.8744,74.893,17974.0
2023-09-18 14:30:00,80.25,80.25,80.2,80.24,9311.0,74.893,74.893,74.8464,74.8837,9311.0
2023-09-18 14:35:00,80.23,80.25,80.21,80.23,7346.0,74.8744,74.893,74.8557,74.8744,7346.0
2023-09-18 14:40:00,80.23,80.24,80.19,80.2,9329.0,74.8744,74.8837,74.837,74.8464,9329.0
2023-09-18 14:45:00,80.2,80.22,80.14,80.14,8400.0,74.8464,74.865,74.7904,74.7904,8400.0
2023-09-18 14:50:00,80.14,80.14,80.07,80.07,7714.0,74.7904,74.7904,74.725,74.725,7714.0
2023-09-18 14:55:00,80.08,80.12,80.08,80.11,7052.0,74.7344,74.7717,74.7344,74.7624,7052.0
2023-09-18 15:00:00,80.11,80.12,80.08,80.11,8774.0,74.7624,74.7717,74.7344,74.7624,8774.0
2023-09-18 15:05:00,80.1,80.16,80.1,80.15,7902.0,74.753,74.809,74.753,74.7997,7902.0
2023-09-18 15:10:00,80.16,80.18,80.13,80.16,9007.0,74.809,74.8277,74.781,74.809,9007.0
2023-09-18 15:15:00,80.16,80.22,80.16,80.2,9138.0,74.809,74.865,74.809,74.8464,9138.0
2023-09-18 15:20:00,80.2,80.22,80.15,80.16,7765.0,74.8464,74.865,74.7997,74.809,7765.0
2023-09-18 15:25:00,80.17,80.19,80.14,80.17,10657.0,74.8184,74.837,74.7904,74.8184,10657.0
2023-09-18 15:30:00,80.17,80.22,80.15,80.2,13894.0,74.8184,74.865,74.7997,74.8464,13894.0
2023-09-18 15:35:00,80.2,80.26,80.2,80.23,13414.0,74.8464,74.9024,74.8464,74.8744,13414.0
2023-09-18 15:40:00,80.24,80.32,80.24,80.28,11458.0,74.8837,74.9584,74.8837,74.921,11458.0
2023-09-18 15:45:00,80.28,80.28,80.21,80.23,16153.0,74.921,74.921,74.8557,74.8744,16153.0
2023-09-18 15:50:00,80.23,80.25,80.09,80.13,37420.0,74.8744,74.893,74.7437,74.781,37420.0
2023-09-18 15:55:00,80.13,80.26,80.09,80.24,80384.0,74.781,74.9024,74.7437,74.8837,80384.0
2023-09-19 09:30:00,80.27,80.27,79.92,79.95,47654.0,74.9117,74.9117,74.5851,74.6131,47654.0
2023-09-19 09:35:00,79.97,80.18,79.91,79.97,11606.0,74.6317,74.8277,74.5757,74.6317,11606.0
2023-09-19 09:40:00,79.95,80.07,79.86,79.98,13061.0,74.6131,74.725,74.5291,74.6411,13061.0
2023-09-19 09:45:00,80.04,80.2,80.01,80.19,6703.0,74.697,74.8464,74.669,74.837,6703.0
2023-09-19 09:50:00,80.2,80.42,80.2,80.4,8111.0,74.8464,75.0517,74.8464,75.033,8111.0
2023-09-19 09:55:00,80.42,80.43,80.33,80.39,9087.0,75.0517,75.061,74.9677,75.0237,9087.0
2023-09-19 10:00:00,80.4,80.4,80.3,80.3,3935.0,75.033,75.033,74.9397,74.9397,3935.0
2023-09-19 10:05:00,80.3,80.31,80.06,80.06,19068.0,74.9397,74.949,74.7157,74.7157,19068.0
2023-09-19 10:10:00,80.06,80.06,79.9,79.99,10841.0,74.7157,74.7157,74.5664,74.6504,10841.0
2023-09-19 10:15:00,80.0,80.02,79.95,79.98,8251.0,74.6597,74.6784,74.6131,74.6411,8251.0
2023-09-19 10:20:00,79.96,80.1,79.92,80.1,10923.0,74.6224,74.753,74.5851,74.753,10923.0
2023-09-19 10:25:00,80.09,80.18,80.03,80.16,4853.0,74.7437,74.8277,74.6877,74.809,4853.0
2023-09-19 10:30:00,80.19,80.36,80.16,80.36,6389.0,74.837,74.9957,74.809,74.9957,6389.0
2023-09-19 10:35:00,80.37,80.41,80.33,80.39,9705.0,75.005,75.0423,74.9677,75.0237,9705.0
2023-09-19 10:40:00,80.4,80.45,80.34,80.36,4037.0,75.033,75.0797,74.977,74.9957,4037.0
2023-09-19 10:45:00,80.36,80.38,80.26,80.29,8568.0,74.9957,75.0144,74.9024,74.9304,8568.0
2023-09-19 10:50:00,80.26,80.33,80.24,80.26,27312.0,74.9024,74.9677,74.8837,74.9024,27312.0
2023-09-19 10:55:00,80.25,80.39,80.24,80.39,19423.0,74.893,75.0237,74.8837,75.0237,19423.0
2023-09-19 11:00:00,80.38,80.39,80.35,80.37,8198.0,75.0144,75.0237,74.9864,75.005,8198.0
2023-09-19 11:05:00,80.36,80.37,80.3,80.33,5281.0,74.9957,75.005,74.9397,74.9677,5281.0
2023-09-19 11:10:00,80.32,80.32,80.27,80.28,8233.0,74.9584,74.9584,74.9117,74.921,8233.0
2023-09-19 11:15:00,80.27,80.28,80.2,80.21,6325.0,74.9117,74.921,74.8464,74.8557,6325.0
2023-09-19 11:20:00,80.21,80.29,80.19,80.29,3994.0,74.8557,74.9304,74.837,74.9304,3994.0
2023-09-19 11:25:00,80.29,80.3,80.23,80.26,4031.0,74.9304,74.9397,74.8744,74.9024,4031.0
2023-09-19 11:30:00,80.26,80.28,80.2,80.26,10531.0,74.9024,74.921,74.8464,74.9024,10531.0
2023-09-19 11:35:00,80.24,80.32,80.24,80.31,4239.0,74.8837,74.9584,74.8837,74.949,4239.0
2023-09-19 11:40:00,80.31,80.34,80.26,80.27,5370.0,74.949,74.977,74.9024,74.9117,5370.0
2023-09-19 11:45:00,80.26,80.27,80.19,80.21,19980.0,74.9024,74.9117,74.837,74.8557,19980.0
2023-09-19 11:50:00,80.19,80.2,80.14,80.16,6838.0,74.837,74.8464,74.7904,74.809,6838.0
2023-09-19 11:55:00,80.13,80.18,80.09,80.11,5780.0,74.781,74.8277,74.7437,74.7624,5780.0
2023-09-19 12:00:00,80.11,80.17,80.1,80.17,3864.0,74.7624,74.8184,74.753,74.8184,3864.0
2023-09-19 12:05:00,80.19,80.2,80.11,80.12,13866.0,74.837,74.8464,74.7624,74.7717,13866.0
2023-09-19 12:10:00,80.12,80.24,80.11,80.24,11374.0,74.7717,74.8837,74.7624,74.8837,11374.0
2023-09-19 12:15:00,80.23,80.25,80.21,80.25,5305.0,74.8744,74.893,74.8557,74.893,5305.0
2023-09-19 12:20:00,80.24,80.25,80.18,80.2,3904.0,74.8837,74.893,74.8277,74.8464,3904.0
2023-09-19 12:25:00,80.2,80.28,80.19,80.27,6300.0,74.8464,74.921,74.837,74.9117,6300.0
2023-09-19 12:30:00,80.27,80.33,80.27,80.29,5402.0,74.9117,74.9677,74.9117,74.9304,5402.0
2023-09-19 12:35:00,80.31,80.33,80.28,80.3,5173.0,74.949,74.9677,74.921,74.9397,5173.0
2023-09-19 12:40:00,80.3,80.34,80.29,80.31,6729.0,74.9397,74.977,74.9304,74.949,6729.0
2023-09-19 12:45:00,80.32,80.35,80.29,80.32,3536.0,74.9584,74.9864,74.9304,74.9584,3536.0
2023-09-19 12:50:00,80.32,80.34,80.27,80.34,5566.0,74.9584,74.977,74.9117,74.977,5566.0
2023-09-19 12:55:00,80.34,80.37,80.31,80.35,9090.0,74.977,75.005,74.949,74.9864,9090.0
2023-09-19 13:00:00,80.35,80.37,80.28,80.3,6947.0,74.9864,75.005,74.921,74.9397,6947.0
2023-09-19 13:05:00,80.29,80.29,80.23,80.25,6338.0,74.9304,74.9304,74.8744,74.893,6338.0
2023-09-19 13:10:00,80.23,80.36,80.23,80.36,40439.0,74.8744,74.9957,74.8744,74.9957,40439.0
2023-09-19 13:15:00,80.37,80.39,80.35,80.36,8236.0,75.005,75.0237,74.9864,74.9957,8236.0
2023-09-19 13:20:00,80.37,80.39,80.34,80.35,5614.0,75.005,75.0237,74.977,74.9864,5614.0
2023-09-19 13:25:00,80.36,80.36,80.32,80.34,5399.0,74.9957,74.9957,74.9584,74.977,5399.0
2023-09-19 13:30:00,80.32,80.36,80.3,80.35,5896.0,74.9584,74.9957,74.9397,74.9864,5896.0
2023-09-19 13:35:00,80.36,80.42,80.34,80.39,13717.0,74.9957,75.0517,74.977,75.0237,13717.0
2023-09-19 13:40:00,80.39,80.43,80.36,80.42,14742.0,75.0237,75.061,74.9957,75.0517,14742.0
2023-09-19 13:45:00,80.42,80.53,80.41,80.53,10264.0,75.0517,75.1543,75.0423,75.1543,10264.0
2023-09-19 13:50:00,80.53,80.6,80.53,80.59,9390.0,75.1543,75.2197,75.1543,75.2103,9390.0
2023-09-19 13:55:00,80.59,80.61,80.57,80.58,7431.0,75.2103,75.229,75.1917,75.201,7431.0
2023-09-19 14:00:00,80.59,80.63,80.56,80.62,10729.0,75.2103,75.2477,75.1823,75.2383,10729.0
2023-09-19 14:05:00,80.62,80.62,80.56,80.56,7095.0,75.2383,75.2383,75.1823,75.1823,7095.0
2023-09-19 14:10:00,80.56,80.6,80.53,80.53,16171.0,75.1823,75.2197,75.1543,75.1543,16171.0
2023-09-19 14:15:00,80.52,80.52,80.48,80.49,11360.0,75.145,75.145,75.1077,75.117,11360.0
2023-09-19 14:20:00,80.48,80.51,80.48,80.48,10161.0,75.1077,75.1357,75.1077,75.1077,10161.0
2023-09-19 14:25:00,80.48,80.51,80.45,80.51,12040.0,75.1077,75.1357,75.0797,75.1357,12040.0
2023-09-19 14:30:00,80.51,80.54,80.49,80.52,12542.0,75.1357,75.1637,75.117,75.145,12542.0
2023-09-19 14:35:00,80.52,80.59,80.52,80.57,14142.0,75.145,75.2103,75.145,75.1917,14142.0
2023-09-19 14:40:00,80.57,80.61,80.55,80.58,8255.0,75.1917,75.229,75.173,75.201,8255.0
2023-09-19 14:45:00,80.59,80.61,80.56,80.58,6979.0,75.2103,75.229,75.1823,75.201,6979.0
2023-09-19 14:50:00,80.57,80.58,80.5,80.5,10976.0,75.1917,75.201,75.1263,75.1263,10976.0
2023-09-19 14:55:00,80.51,80.52,80.48,80.48,7506.0,75.1357,75.145,75.1077,75.1077,7506.0
2023-09-19 15:00:00,80.47,80.47,80.39,80.42,5443.0,75.0983,75.0983,75.0237,75.0517,5443.0
2023-09-19 15:05:00,80.43,80.45,80.41,80.45,7518.0,75.061,75.0797,75.0423,75.0797,7518.0
2023-09-19 15:10:00,80.45,80.48,80.39,80.4,16628.0,75.0797,75.1077,75.0237,75.033,16628.0
2023-09-19 15:15:00,80.38,80.39,80.33,80.35,13020.0,75.0144,75.0237,74.9677,74.9864,13020.0
2023-09-19 15:20:00,80.33,80.34,80.3,80.31,9651.0,74.9677,74.977,74.9397,74.949,9651.0
2023-09-19 15:25:00,80.31,80.34,80.29,80.34,10702.0,74.949,74.977,74.9304,74.977,10702.0
2023-09-19 15:30:00,80.34,80.37,80.31,80.33,14142.0,74.977,75.005,74.949,74.9677,14142.0
2023-09-19 15:35:00,80.32,80.33,80.26,80.3,12579.0,74.9584,74.9677,74.9024,74.9397,12579.0
2023-09-19 15:40:00,80.3,80.3,80.23,80.25,13755.0,74.9397,74.9397,74.8744,74.893,13755.0
2023-09-19 15:45:00,80.26,80.36,80.26,80.28,31353.0,74.9024,74.9957,74.9024,74.921,31353.0
2023-09-19 15:50:00,80.27,80.29,80.03,80.04,82189.0,74.9117,74.9304,74.6877,74.697,82189.0
2023-09-19 15:55:00,80.03,80.11,80.02,80.06,160153.0,74.6877,74.7624,74.6784,74.7157,160153.0
2023-09-20 09:30:00,80.5,80.61,80.26,80.27,51432.0,75.1263,75.229,74.9024,74.9117,51432.0
2023-09-20 09:35:00,80.25,80.3,80.02,80.06,12848.0,74.893,74.9397,74.6784,74.7157,12848.0
2023-09-20 09:40:00,80.04,80.1,79.92,80.09,10209.0,74.697,74.753,74.5851,74.7437,10209.0
2023-09-20 09:45:00,80.06,80.11,79.99,80.07,10272.0,74.7157,74.7624,74.6504,74.725,10272.0
2023-09-20 09:50:00,80.06,80.12,80.03,80.12,7463.0,74.7157,74.7717,74.6877,74.7717,7463.0
2023-09-20 09:55:00,80.11,80.24,80.11,80.2,6421.0,74.7624,74.8837,74.7624,74.8464,6421.0
2023-09-20 10:00:00,80.22,80.36,80.18,80.31,18164.0,74.865,74.9957,74.8277,74.949,18164.0
2023-09-20 10:05:00,80.31,80.33,80.2,80.32,19339.0,74.949,74.9677,74.8464,74.9584,19339.0
2023-09-20 10:10:00,80.31,80.49,80.3,80.47,8276.0,74.949,75.117,74.9397,75.0983,8276.0
2023-09-20 10:15:00,80.47,80.61,80.47,80.61,16233.0,75.0983,75.229,75.0983,75.229,16233.0
2023-09-20 10:20:00,80.62,80.78,80.62,80.72,15480.0,75.2383,75.3876,75.2383,75.3317,15480.0
2023-09-20 10:25:00,80.72,80.83,80.7,80.81,12561.0,75.3317,75.4343,75.313,75.4156,12561.0
2023-09-20 10:30:00,80.82,80.86,80.77,80.83,19220.0,75.425,75.4623,75.3783,75.4343,19220.0
2023-09-20 10:35:00,80.82,80.83,80.79,80.79,14585.0,75.425,75.4343,75.397,75.397,14585.0
2023-09-20 10:40:00,80.79,80.83,80.76,80.83,13539.0,75.397,75.4343,75.369,75.4343,13539.0
2023-09-20 10:45:00,80.82,80.91,80.81,80.91,10453.0,75.425,75.509,75.4156,75.509,10453.0
2023-09-20 10:50:00,80.93,81.0,80.91,80.98,16425.0,75.5276,75.593,75.509,75.5743,16425.0
2023-09-20 10:55:00,80.99,81.0,80.94,80.98,11361.0,75.5836,75.593,75.537,75.5743,11361.0
2023-09-20 11:00:00,80.99,81.0,80.95,80.98,21859.0,75.5836,75.593,75.5463,75.5743,21859.0
2023-09-20 11:05:00,80.97,81.03,80.96,81.0,26174.0,75.565,75.621,75.5556,75.593,26174.0
2023-09-20 11:10:00,80.99,81.12,80.97,81.1,19687.0,75.5836,75.705,75.565,75.6863,19687.0
2023-09-20 11:15:00,81.1,81.11,81.04,81.1,8290.0,75.6863,75.6956,75.6303,75.6863,8290.0
2023-09-20 11:20:00,81.11,81.13,81.05,81.09,13065.0,75.6956,75.7143,75.6396,75.677,13065.0
2023-09-20 11:25:00,81.08,81.1,81.02,81.05,8559.0,75.6676,75.6863,75.6116,75.6396,8559.0
2023-09-20 11:30:00,81.05,81.1,81.0,81.02,5573.0,75.6396,75.6863,75.593,75.6116,5573.0
2023-09-20 11:35:00,81.01,81.06,81.01,81.02,6657.0,75.6023,75.649,75.6023,75.6116,6657.0
2023-09-20 11:40:00,81.03,81.1,81.03,81.07,10990.0,75.621,75.6863,75.621,75.6583,10990.0
2023-09-20 11:45:00,81.06,81.08,81.02,81.04,7589.0,75.649,75.6676,75.6116,75.6303,7589.0
2023-09-20 11:50:00,81.05,81.06,80.98,80.98,6219.0,75.6396,75.649,75.5743,75.5743,6219.0
2023-09-20 11:55:00,80.98,81.0,80.96,80.99,5484.0,75.5743,75.593,75.5556,75.5836,5484.0
2023-09-20 12:00:00,80.99,81.02,80.97,81.01,15878.0,75.5836,75.6116,75.565,75.6023,15878.0
2023-09-20 12:05:00,81.01,81.01,80.94,80.99,7410.0,75.6023,75.6023,75.537,75.5836,7410.0
2023-09-20 12:10:00,81.0,81.02,80.97,80.98,5400.0,75.593,75.6116,75.565,75.5743,5400.0
2023-09-20 12:15:00,80.98,81.09,80.97,81.06,6573.0,75.5743,75.677,75.565,75.649,6573.0
2023-09-20 12:20:00,81.05,81.09,81.05,81.09,7209.0,75.6396,75.677,75.6396,75.677,7209.0
2023-09-20 12:25:00,81.09,81.12,81.04,81.12,7169.0,75.677,75.705,75.6303,75.705,7169.0
2023-09-20 12:30:00,81.13,81.19,81.13,81.15,8413.0,75.7143,75.7703,75.7143,75.7329,8413.0
2023-09-20 12:35:00,81.15,81.18,81.13,81.14,7192.0,75.7329,75.7609,75.7143,75.7236,7192.0
2023-09-20 12:40:00,81.14,81.22,81.12,81.22,9842.0,75.7236,75.7983,75.705,75.7983,9842.0
2023-09-20 12:45:00,81.22,81.29,81.22,81.27,16928.0,75.7983,75.8636,75.7983,75.8449,16928.0
2023-09-20 12:50:00,81.27,81.28,81.22,81.22,10652.0,75.8449,75.8543,75.7983,75.7983,10652.0
2023-09-20 12:55:00,81.22,81.25,81.2,81.25,8885.0,75.7983,75.8263,75.7796,75.8263,8885.0
2023-09-20 13:00:00,81.23,81.28,81.21,81.28,11809.0,75.8076,75.8543,75.7889,75.8543,11809.0
2023-09-20 13:05:00,81.28,81.29,81.25,81.29,4329.0,75.8543,75.8636,75.8263,75.8636,4329.0
2023-09-20 13:10:00,81.29,81.29,81.24,81.28,12480.0,75.8636,75.8636,75.8169,75.8543,12480.0
2023-09-20 13:15:00,81.26,81.35,81.25,81.32,11455.0,75.8356,75.9196,75.8263,75.8916,11455.0
2023-09-20 13:20:00,81.31,81.37,81.29,81.3,7029.0,75.8823,75.9383,75.8636,75.8729,7029.0
2023-09-20 13:25:00,81.3,81.33,81.28,81.3,8172.0,75.8729,75.9009,75.8543,75.8729,8172.0
2023-09-20 13:30:00,81.3,81.36,81.26,81.34,13125.0,75.8729,75.9289,75.8356,75.9103,13125.0
2023-09-20 13:35:00,81.33,81.34,81.22,81.22,9455.0,75.9009,75.9103,75.7983,75.7983,9455.0
2023-09-20 13:40:00,81.21,81.23,81.13,81.2,17131.0,75.7889,75.8076,75.7143,75.7796,17131.0
2023-09-20 13:45:00,81.21,81.27,81.17,81.2,11614.0,75.7889,75.8449,75.7516,75.7796,11614.0
2023-09-20 13:50:00,81.22,81.29,81.22,81.28,10029.0,75.7983,75.8636,75.7983,75.8543,10029.0
2023-09-20 13:55:00,81.28,81.3,81.24,81.26,9954.0,75.8543,75.8729,75.8169,75.8356,9954.0
2023-09-20 14:00:00,81.25,81.25,80.79,80.81,20441.0,75.8263,75.8263,75.397,75.4156,20441.0
2023-09-20 14:05:00,80.78,80.88,80.73,80.81,22034.0,75.3876,75.481,75.341,75.4156,22034.0
2023-09-20 14:10:00,80.8,80.81,80.7,80.72,11970.0,75.4063,75.4156,75.313,75.3317,11970.0
2023-09-20 14:15:00,80.71,80.8,80.71,80.79,7534.0,75.3223,75.4063,75.3223,75.397,7534.0
2023-09-20 14:20:00,80.78,80.8,80.72,80.77,11612.0,75.3876,75.4063,75.3317,75.3783,11612.0
2023-09-20 14:25:00,80.76,80.81,80.73,80.73,11642.0,75.369,75.4156,75.341,75.341,11642.0
2023-09-20 14:30:00,80.72,80.84,80.65,80.73,18579.0,75.3317,75.4436,75.2663,75.341,18579.0
2023-09-20 14:35:00,80.71,80.74,80.62,80.65,6061.0,75.3223,75.3503,75.2383,75.2663,6061.0
2023-09-20 14:40:00,80.65,80.7,80.63,80.65,18395.0,75.2663,75.313,75.2477,75.2663,18395.0
2023-09-20 14:45:00,80.67,80.69,80.51,80.56,8621.0,75.285,75.3037,75.1357,75.1823,8621.0
2023-09-20 14:50:00,80.56,80.56,80.4,80.46,19804.0,75.1823,75.1823,75.033,75.089,19804.0
2023-09-20 14:55:00,80.46,80.52,80.43,80.47,23626.0,75.089,75.145,75.061,75.0983,23626.0
2023-09-20 15:00:00,80.46,80.51,80.43,80.5,11196.0,75.089,75.1357,75.061,75.1263,11196.0
2023-09-20 15:05:00,80.51,80.55,80.42,80.5,9063.0,75.1357,75.173,75.0517,75.1263,9063.0
2023-09-20 15:10:00,80.51,80.52,80.47,80.51,12422.0,75.1357,75.145,75.0983,75.1357,12422.0
2023-09-20 15:15:00,80.52,80.57,80.5,80.52,11530.0,75.145,75.1917,75.1263,75.145,11530.0
2023-09-20 15:20:00,80.54,80.6,80.54,80.59,17409.0,75.1637,75.2197,75.1637,75.2103,17409.0
2023-09-20 15:25:00,80.6,80.62,80.48,80.55,15814.0,75.2197,75.2383,75.1077,75.173,15814.0
2023-09-20 15:30:00,80.56,80.56,80.34,80.34,20847.0,75.1823,75.1823,74.977,74.977,20847.0
2023-09-20 15:35:00,80.34,80.4,80.33,80.39,19605.0,74.977,75.033,74.9677,75.0237,19605.0
2023-09-20 15:40:00,80.4,80.46,80.4,80.43,17336.0,75.033,75.089,75.033,75.061,17336.0
2023-09-20 15:45:00,80.42,80.44,80.37,80.41,19780.0,75.0517,75.0703,75.005,75.0423,19780.0
2023-09-20 15:50:00,80.41,80.53,80.4,80.51,39814.0,75.0423,75.1543,75.033,75.1357,39814.0
2023-09-20 15:55:00,80.5,80.55,80.42,80.44,100140.0,75.1263,75.173,75.0517,75.0703,100140.0
2023-09-21 09:30:00,80.39,80.46,79.9,79.9,57237.0,75.0237,75.089,74.5664,74.5664,57237.0
2023-09-21 09:35:00,79.88,80.02,79.61,79.67,14884.0,74.5477,74.6784,74.2958,74.3517,14884.0
2023-09-21 09:40:00,79.67,79.79,79.61,79.67,20024.0,74.3517,74.4637,74.2958,74.3517,20024.0
2023-09-21 09:45:00,79.67,80.0,79.66,79.97,13828.0,74.3517,74.6597,74.3424,74.6317,13828.0
2023-09-21 09:50:00,79.98,80.24,79.97,80.23,11127.0,74.6411,74.8837,74.6317,74.8744,11127.0
2023-09-21 09:55:00,80.23,80.23,80.07,80.22,14510.0,74.8744,74.8744,74.725,74.865,14510.0
2023-09-21 10:00:00,80.2,80.23,80.11,80.13,10291.0,74.8464,74.8744,74.7624,74.781,10291.0
2023-09-21 10:05:00,80.14,80.17,80.01,80.09,22037.0,74.7904,74.8184,74.669,74.7437,22037.0
2023-09-21 10:10:00,80.1,80.24,80.03,80.24,17113.0,74.753,74.8837,74.6877,74.8837,17113.0
2023-09-21 10:15:00,80.24,80.31,80.21,80.24,9405.0,74.8837,74.949,74.8557,74.8837,9405.0
2023-09-21 10:20:00,80.26,80.37,80.21,80.35,21044.0,74.9024,75.005,74.8557,74.9864,21044.0
2023-09-21 10:25:00,80.34,80.44,80.33,80.41,20315.0,74.977,75.0703,74.9677,75.0423,20315.0
2023-09-21 10:30:00,80.41,80.53,80.34,80.52,33059.0,75.0423,75.1543,74.977,75.145,33059.0
2023-09-21 10:35:00,80.53,80.54,80.25,80.27,55304.0,75.1543,75.1637,74.893,74.9117,55304.0
2023-09-21 10:40:00,80.27,80.31,80.14,80.21,59368.0,74.9117,74.949,74.7904,74.8557,59368.0
2023-09-21 10:45:00,80.21,80.28,80.14,80.25,59920.0,74.8557,74.921,74.7904,74.893,59920.0
2023-09-21 10:50:00,80.25,80.29,80.16,80.16,52453.0,74.893,74.9304,74.809,74.809,52453.0
2023-09-21 10:55:00,80.15,80.34,80.15,80.31,46863.0,74.7997,74.977,74.7997,74.949,46863.0
2023-09-21 11:00:00,80.33,80.44,80.33,80.43,27515.0,74.9677,75.0703,74.9677,75.061,27515.0
2023-09-21 11:05:00,80.44,80.48,80.38,80.47,26260.0,75.0703,75.1077,75.0144,75.0983,26260.0
2023-09-21 11:10:00,80.45,80.48,80.43,80.46,17565.0,75.0797,75.1077,75.061,75.089,17565.0
2023-09-21 11:15:00,80.47,80.47,80.35,80.38,32424.0,75.0983,75.0983,74.9864,75.0144,32424.0
2023-09-21 11:20:00,80.39,80.47,80.38,80.42,15984.0,75.0237,75.0983,75.0144,75.0517,15984.0
2023-09-21 11:25:00,80.41,80.5,80.41,80.44,16796.0,75.0423,75.1263,75.0423,75.0703,16796.0
2023-09-21 11:30:00,80.43,80.47,80.34,80.4,37790.0,75.061,75.0983,74.977,75.033,37790.0
2023-09-21 11:35:00,80.4,80.43,80.3,80.39,29135.0,75.033,75.061,74.9397,75.0237,29135.0
2023-09-21 11:40:00,80.37,80.4,80.34,80.39,8022.0,75.005,75.033,74.977,75.0237,8022.0
2023-09-21 11:45:00,80.4,80.45,80.39,80.45,10129.0,75.033,75.0797,75.0237,75.0797,10129.0
2023-09-21 11:50:00,80.42,80.5,80.42,80.48,7950.0,75.0517,75.1263,75.0517,75.1077,7950.0
2023-09-21 11:55:00,80.49,80.56,80.48,80.56,23773.0,75.117,75.1823,75.1077,75.1823,23773.0
2023-09-21 12:00:00,80.56,80.57,80.46,80.47,16713.0,75.1823,75.1917,75.089,75.0983,16713.0
2023-09-21 12:05:00,80.47,80.57,80.41,80.53,20793.0,75.0983,75.1917,75.0423,75.1543,20793.0
2023-09-21 12:10:00,80.52,80.67,80.52,80.67,24205.0,75.145,75.285,75.145,75.285,24205.0
2023-09-21 12:15:00,80.67,80.68,80.57,80.62,16656.0,75.285,75.2943,75.1917,75.2383,16656.0
2023-09-21 12:20:00,80.62,80.73,80.59,80.71,27568.0,75.2383,75.341,75.2103,75.3223,27568.0
2023-09-21 12:25:00,80.7,80.76,80.68,80.72,14194.0,75.313,75.369,75.2943,75.3317,14194.0
2023-09-21 12:30:00,80.7,80.82,80.68,80.81,14768.0,75.313,75.425,75.2943,75.4156,14768.0
2023-09-21 12:35:00,80.82,80.82,80.71,80.82,20141.0,75.425,75.425,75.3223,75.425,20141.0
2023-09-21 12:40:00,80.83,80.92,80.78,80.89,48184.0,75.4343,75.5183,75.3876,75.4903,48184.0
2023-09-21 12:45:00,80.9,80.91,80.8,80.84,17616.0,75.4996,75.509,75.4063,75.4436,17616.0
2023-09-21 12:50:00,80.83,80.85,80.8,80.83,12718.0,75.4343,75.453,75.4063,75.4343,12718.0
2023-09-21 12:55:00,80.83,80.84,80.73,80.73,10279.0,75.4343,75.4436,75.341,75.341,10279.0
2023-09-21 13:00:00,80.75,80.77,80.73,80.76,9570.0,75.3597,75.3783,75.341,75.369,9570.0
2023-09-21 13:05:00,80.77,80.8,80.51,80.52,10288.0,75.3783,75.4063,75.1357,75.145,10288.0
2023-09-21 13:10:00,80.53,80.54,80.32,80.33,17976.0,75.1543,75.1637,74.9584,74.9677,17976.0
2023-09-21 13:15:00,80.33,80.41,80.28,80.41,31783.0,74.9677,75.0423,74.921,75.0423,31783.0
2023-09-21 13:20:00,80.41,80.49,80.41,80.48,9345.0,75.0423,75.117,75.0423,75.1077,9345.0
2023-09-21 13:25:00,80.5,80.51,80.43,80.51,9887.0,75.1263,75.1357,75.061,75.1357,9887.0
2023-09-21 13:30:00,80.52,80.61,80.51,80.61,11219.0,75.145,75.229,75.1357,75.229,11219.0
2023-09-21 13:35:00,80.61,80.61,80.52,80.52,7865.0,75.229,75.229,75.145,75.145,7865.0
2023-09-21 13:40:00,80.52,80.56,80.5,80.55,9282.0,75.145,75.1823,75.1263,75.173,9282.0
2023-09-21 13:45:00,80.56,80.58,80.54,80.55,8120.0,75.1823,75.201,75.1637,75.173,8120.0
2023-09-21 13:50:00,80.55,80.56,80.51,80.53,14250.0,75.173,75.1823,75.1357,75.1543,14250.0
2023-09-21 13:55:00,80.53,80.54,80.5,80.53,6820.0,75.1543,75.1637,75.1263,75.1543,6820.0
2023-09-21 14:00:00,80.54,80.56,80.42,80.42,9161.0,75.1637,75.1823,75.0517,75.0517,9161.0
2023-09-21 14:05:00,80.42,80.49,80.41,80.48,9249.0,75.0517,75.117,75.0423,75.1077,9249.0
2023-09-21 14:10:00,80.5,80.5,80.47,80.49,9262.0,75.1263,75.1263,75.0983,75.117,9262.0
2023-09-21 14:15:00,80.47,80.51,80.42,80.44,9125.0,75.0983,75.1357,75.0517,75.0703,9125.0
2023-09-21 14:20:00,80.44,80.5,80.44,80.5,12263.0,75.0703,75.1263,75.0703,75.1263,12263.0
2023-09-21 14:25:00,80.51,80.52,80.43,80.51,19317.0,75.1357,75.145,75.061,75.1357,19317.0
2023-09-21 14:30:00,80.51,80.51,80.44,80.45,11360.0,75.1357,75.1357,75.0703,75.0797,11360.0
2023-09-21 14:35:00,80.45,80.52,80.45,80.46,11933.0,75.0797,75.145,75.0797,75.089,11933.0
2023-09-21 14:40:00,80.47,80.49,80.41,80.44,63478.0,75.0983,75.117,75.0423,75.0703,63478.0
2023-09-21 14:45:00,80.43,80.43,80.34,80.4,28063.0,75.061,75.061,74.977,75.033,28063.0
2023-09-21 14:50:00,80.39,80.42,80.38,80.42,17045.0,75.0237,75.0517,75.0144,75.0517,17045.0
2023-09-21 14:55:00,80.42,80.44,80.36,80.43,18414.0,75.0517,75.0703,74.9957,75.061,18414.0
2023-09-21 15:00:00,80.43,80.45,80.42,80.42,12369.0,75.061,75.0797,75.0517,75.0517,12369.0
2023-09-21 15:05:00,80.42,80.47,80.4,80.45,8906.0,75.0517,75.0983,75.033,75.0797,8906.0
2023-09-21 15:10:00,80.46,80.53,80.45,80.48,12297.0,75.089,75.1543,75.0797,75.1077,12297.0
2023-09-21 15:15:00,80.46,80.49,80.31,80.31,24649.0,75.089,75.117,74.949,74.949,24649.0
2023-09-21 15:20:00,80.28,80.29,80.22,80.22,14596.0,74.921,74.9304,74.865,74.865,14596.0
2023-09-21 15:25:00,80.23,80.23,80.11,80.13,12290.0,74.8744,74.8744,74.7624,74.781,12290.0
2023-09-21 15:30:00,80.14,80.15,79.96,80.03,18010.0,74.7904,74.7997,74.6224,74.6877,18010.0
2023-09-21 15:35:00,80.01,80.11,80.0,80.05,16975.0,74.669,74.7624,74.6597,74.7064,16975.0
2023-09-21 15:40:00,80.06,80.17,80.05,80.13,27371.0,74.7157,74.8184,74.7064,74.781,27371.0
2023-09-21 15:45:00,80.11,80.23,80.11,80.15,25438.0,74.7624,74.8744,74.7624,74.7997,25438.0
2023-09-21 15:50:00,80.14,80.14,79.98,80.04,55652.0,74.7904,74.7904,74.6411,74.697,55652.0
2023-09-21 15:55:00,80.02,80.05,79.87,79.88,151930.0,74.6784,74.7064,74.5384,74.5477,151930.0
2023-09-22 09:30:00,79.47,79.47,79.05,79.09,56354.0,74.1651,74.1651,73.7731,73.8105,56354.0
2023-09-22 09:35:00,79.08,79.51,79.08,79.47,23047.0,73.8011,74.2024,73.8011,74.1651,23047.0
2023-09-22 09:40:00,79.46,79.65,79.33,79.37,23612.0,74.1558,74.3331,74.0344,74.0718,23612.0
2023-09-22 09:45:00,79.34,79.41,79.16,79.22,18051.0,74.0438,74.1091,73.8758,73.9318,18051.0
2023-09-22 09:50:00,79.25,79.29,79.11,79.14,10161.0,73.9598,73.9971,73.8291,73.8571,10161.0
2023-09-22 09:55:00,79.14,79.15,79.04,79.13,13280.0,73.8571,73.8665,73.7638,73.8478,13280.0
2023-09-22 10:00:00,79.13,79.24,79.13,79.18,23155.0,73.8478,73.9504,73.8478,73.8945,23155.0
2023-09-22 10:05:00,79.18,79.23,79.13,79.23,22540.0,73.8945,73.9411,73.8478,73.9411,22540.0
2023-09-22 10:10:00,79.25,79.41,79.25,79.41,12477.0,73.9598,74.1091,73.9598,74.1091,12477.0
2023-09-22 10:15:00,79.41,79.53,79.41,79.49,10606.0,74.1091,74.2211,74.1091,74.1838,10606.0
2023-09-22 10:20:00,79.53,79.62,79.53,79.61,12514.0,74.2211,74.3051,74.2211,74.2958,12514.0
2023-09-22 10:25:00,79.61,79.73,79.59,79.7,12042.0,74.2958,74.4077,74.2771,74.3797,12042.0
2023-09-22 10:30:00,79.71,79.71,79.52,79.52,11236.0,74.3891,74.3891,74.2118,74.2118,11236.0
2023-09-22 10:35:00,79.53,79.55,79.48,79.54,21268.0,74.2211,74.2398,74.1744,74.2304,21268.0
2023-09-22 10:40:00,79.53,79.56,79.46,79.55,17443.0,74.2211,74.2491,74.1558,74.2398,17443.0
2023-09-22 10:45:00,79.55,79.58,79.5,79.56,40497.0,74.2398,74.2678,74.1931,74.2491,40497.0
2023-09-22 10:50:00,79.57,79.64,79.53,79.56,9877.0,74.2584,74.3237,74.2211,74.2491,9877.0
2023-09-22 10:55:00,79.59,79.65,79.52,79.55,10139.0,74.2771,74.3331,74.2118,74.2398,10139.0
2023-09-22 11:00:00,79.55,79.7,79.55,79.62,9279.0,74.2398,74.3797,74.2398,74.3051,9279.0
2023-09-22 11:05:00,79.6,79.61,79.37,79.55,33815.0,74.2864,74.2958,74.0718,74.2398,33815.0
2023-09-22 11:10:00,79.56,79.56,79.38,79.44,11088.0,74.2491,74.2491,74.0811,74.1371,11088.0
2023-09-22 11:15:00,79.44,79.61,79.44,79.51,14212.0,74.1371,74.2958,74.1371,74.2024,14212.0
2023-09-22 11:20:00,79.5,79.6,79.48,79.54,11142.0,74.1931,74.2864,74.1744,74.2304,11142.0
2023-09-22 11:25:00,79.55,79.58,79.52,79.56,20327.0,74.2398,74.2678,74.2118,74.2491,20327.0
2023-09-22 11:30:00,79.57,79.73,79.57,79.7,47453.0,74.2584,74.4077,74.2584,74.3797,47453.0
2023-09-22 11:35:00,79.7,79.76,79.67,79.69,95017.0,74.3797,74.4357,74.3517,74.3704,95017.0
2023-09-22 11:40:00,79.68,79.71,79.58,79.61,10167.0,74.3611,74.3891,74.2678,74.2958,10167.0
2023-09-22 11:45:00,79.61,79.68,79.61,79.65,4752.0,74.2958,74.3611,74.2958,74.3331,4752.0
2023-09-22 11:50:00,79.64,79.67,79.61,79.62,9325.0,74.3237,74.3517,74.2958,74.3051,9325.0
2023-09-22 11:55:00,79.62,79.63,79.5,79.53,21290.0,74.3051,74.3144,74.1931,74.2211,21290.0
2023-09-22 12:00:00,79.53,79.54,79.43,79.43,12283.0,74.2211,74.2304,74.1278,74.1278,12283.0
2023-09-22 12:05:00,79.42,79.43,79.36,79.4,9349.0,74.1184,74.1278,74.0624,74.0998,9349.0
2023-09-22 12:10:00,79.4,79.41,79.36,79.36,10864.0,74.0998,74.1091,74.0624,74.0624,10864.0
2023-09-22 12:15:00,79.36,79.41,79.33,79.39,8381.0,74.0624,74.1091,74.0344,74.0904,8381.0
2023-09-22 12:20:00,79.41,79.52,79.41,79.49,16301.0,74.1091,74.2118,74.1091,74.1838,16301.0
2023-09-22 12:25:00,79.5,79.57,79.5,79.56,6665.0,74.1931,74.2584,74.1931,74.2491,6665.0
2023-09-22 12:30:00,79.59,79.6,79.53,79.6,5913.0,74.2771,74.2864,74.2211,74.2864,5913.0
2023-09-22 12:35:00,79.62,79.78,79.61,79.77,12907.0,74.3051,74.4544,74.2958,74.4451,12907.0
2023-09-22 12:40:00,79.79,79.79,79.72,79.74,7692.0,74.4637,74.4637,74.3984,74.4171,7692.0
2023-09-22 12:45:00,79.73,79.77,79.71,79.71,8393.0,74.4077,74.4451,74.3891,74.3891,8393.0
2023-09-22 12:50:00,79.71,79.72,79.66,79.67,5845.0,74.3891,74.3984,74.3424,74.3517,5845.0
2023-09-22 12:55:00,79.68,79.68,79.57,79.58,5939.0,74.3611,74.3611,74.2584,74.2678,5939.0
2023-09-22 13:00:00,79.59,79.64,79.55,79.63,5406.0,74.2771,74.3237,74.2398,74.3144,5406.0
2023-09-22 13:05:00,79.64,79.71,79.6,79.6,13272.0,74.3237,74.3891,74.2864,74.2864,13272.0
2023-09-22 13:10:00,79.58,79.61,79.55,79.56,14121.0,74.2678,74.2958,74.2398,74.2491,14121.0
2023-09-22 13:15:00,79.59,79.65,79.57,79.64,22925.0,74.2771,74.3331,74.2584,74.3237,22925.0
2023-09-22 13:20:00,79.65,79.65,79.53,79.55,7754.0,74.3331,74.3331,74.2211,74.2398,7754.0
2023-09-22 13:25:00,79.57,79.61,79.55,79.61,10895.0,74.2584,74.2958,74.2398,74.2958,10895.0
2023-09-22 13:30:00,79.59,79.61,79.54,79.54,19485.0,74.2771,74.2958,74.2304,74.2304,19485.0
2023-09-22 13:35:00,79.55,79.56,79.46,79.48,18211.0,74.2398,74.2491,74.1558,74.1744,18211.0
2023-09-22 13:40:00,79.49,79.49,79.44,79.45,4555.0,74.1838,74.1838,74.1371,74.1464,4555.0
2023-09-22 13:45:00,79.47,79.52,79.45,79.5,11652.0,74.1651,74.2118,74.1464,74.1931,11652.0
2023-09-22 13:50:00,79.5,79.64,79.5,79.64,34000.0,74.1931,74.3237,74.1931,74.3237,34000.0
2023-09-22 13:55:00,79.65,79.67,79.57,79.66,10329.0,74.3331,74.3517,74.2584,74.3424,10329.0
2023-09-22 14:00:00,79.67,79.7,79.56,79.58,13066.0,74.3517,74.3797,74.2491,74.2678,13066.0
2023-09-22 14:05:00,79.57,79.61,79.56,79.58,16065.0,74.2584,74.2958,74.2491,74.2678,16065.0
2023-09-22 14:10:00,79.58,79.63,79.53,79.6,7140.0,74.2678,74.3144,74.2211,74.2864,7140.0
2023-09-22 14:15:00,79.61,79.61,79.53,79.53,12367.0,74.2958,74.2958,74.2211,74.2211,12367.0
2023-09-22 14:20:00,79.53,79.56,79.48,79.49,9648.0,74.2211,74.2491,74.1744,74.1838,9648.0
2023-09-22 14:25:00,79.48,79.55,79.48,79.48,10138.0,74.1744,74.2398,74.1744,74.1744,10138.0
2023-09-22 14:30:00,79.46,79.47,79.39,79.46,12330.0,74.1558,74.1651,74.0904,74.1558,12330.0
2023-09-22 14:35:00,79.45,79.45,79.34,79.36,13140.0,74.1464,74.1464,74.0438,74.0624,13140.0
2023-09-22 14:40:00,79.37,79.43,79.23,79.23,25041.0,74.0718,74.1278,73.9411,73.9411,25041.0
2023-09-22 14:45:00,79.21,79.28,79.2,79.27,10524.0,73.9225,73.9878,73.9131,73.9784,10524.0
2023-09-22 14:50:00,79.28,79.36,79.28,79.34,14458.0,73.9878,74.0624,73.9878,74.0438,14458.0
2023-09-22 14:55:00,79.37,79.41,79.34,79.38,9841.0,74.0718,74.1091,74.0438,74.0811,9841.0
2023-09-22 15:00:00,79.38,79.57,79.37,79.52,6959.0,74.0811,74.2584,74.0718,74.2118,6959.0
2023-09-22 15:05:00,79.51,79.64,79.5,79.61,7260.0,74.2024,74.3237,74.1931,74.2958,7260.0
2023-09-22 15:10:00,79.66,79.77,79.63,79.77,13368.0,74.3424,74.4451,74.3144,74.4451,13368.0
2023-09-22 15:15:00,79.79,79.8,79.68,79.68,12233.0,74.4637,74.4731,74.3611,74.3611,12233.0
2023-09-22 15:20:00,79.7,79.72,79.63,79.64,16584.0,74.3797,74.3984,74.3144,74.3237,16584.0
2023-09-22 15:25:00,79.63,79.65,79.59,79.59,27430.0,74.3144,74.3331,74.2771,74.2771,27430.0
2023-09-22 15:30:00,79.6,79.6,79.44,79.44,16463.0,74.2864,74.2864,74.1371,74.1371,16463.0
2023-09-22 15:35:00,79.43,79.43,79.36,79.38,14776.0,74.1278,74.1278,74.0624,74.0811,14776.0
2023-09-22 15:40:00,79.38,79.42,79.29,79.3,24891.0,74.0811,74.1184,73.9971,74.0064,24891.0
2023-09-22 15:45:00,79.29,79.33,79.11,79.13,32160.0,73.9971,74.0344,73.8291,73.8478,32160.0
2023-09-22 15:50:00,79.12,79.21,79.05,79.2,52871.0,73.8385,73.9225,73.7731,73.9131,52871.0
2023-09-22 15:55:00,79.21,79.27,79.15,79.16,114583.0,73.9225,73.9784,73.8665,73.8758,114583.0
2023-09-25 09:30:00,78.84,79.07,78.63,78.94,54114.0,73.5772,73.7918,73.3812,73.6705,54114.0
2023-09-25 09:35:00,79.04,79.08,78.63,78.72,49970.0,73.7638,73.8011,73.3812,73.4652,49970.0
2023-09-25 09:40:00,78.71,78.71,78.44,78.49,11282.0,73.4558,73.4558,73.2039,73.2505,11282.0
2023-09-25 09:45:00,78.53,78.57,78.39,78.45,20458.0,73.2878,73.3252,73.1572,73.2132,20458.0
2023-09-25 09:50:00,78.42,78.42,78.21,78.39,20149.0,73.1852,73.1852,72.9892,73.1572,20149.0
2023-09-25 09:55:00,78.39,78.46,78.3,78.36,34534.0,73.1572,73.2225,73.0732,73.1292,34534.0
2023-09-25 10:00:00,78.36,78.55,78.28,78.51,14525.0,73.1292,73.3065,73.0545,73.2692,14525.0
2023-09-25 10:05:00,78.52,78.52,78.39,78.42,13939.0,73.2785,73.2785,73.1572,73.1852,13939.0
2023-09-25 10:10:00,78.45,78.46,78.37,78.38,6118.0,73.2132,73.2225,73.1385,73.1479,6118.0
2023-09-25 10:15:00,78.38,78.39,78.19,78.2,12847.0,73.1479,73.1572,72.9705,72.9799,12847.0
2023-09-25 10:20:00,78.19,78.19,78.07,78.08,12742.0,72.9705,72.9705,72.8586,72.8679,12742.0
2023-09-25 10:25:00,78.1,78.11,78.02,78.06,10126.0,72.8865,72.8959,72.8119,72.8492,10126.0
2023-09-25 10:30:00,78.05,78.25,78.03,78.21,19970.0,72.8399,73.0265,72.8212,72.9892,19970.0
2023-09-25 10:35:00,78.23,78.4,78.23,78.38,6343.0,73.0079,73.1665,73.0079,73.1479,6343.0
2023-09-25 10:40:00,78.37,78.46,78.35,78.43,10600.0,73.1385,73.2225,73.1199,73.1945,10600.0
2023-09-25 10:45:00,78.42,78.45,78.39,78.42,10722.0,73.1852,73.2132,73.1572,73.1852,10722.0
2023-09-25 10:50:00,78.43,78.52,78.42,78.42,24068.0,73.1945,73.2785,73.1852,73.1852,24068.0
2023-09-25 10:55:00,78.41,78.42,78.31,78.33,6250.0,73.1759,73.1852,73.0825,73.1012,6250.0
2023-09-25 11:00:00,78.34,78.34,78.16,78.18,6043.0,73.1105,73.1105,72.9425,72.9612,6043.0
2023-09-25 11:05:00,78.16,78.17,77.93,78.0,23842.0,72.9425,72.9519,72.7279,72.7932,23842.0
2023-09-25 11:10:00,78.02,78.02,77.88,77.91,10481.0,72.8119,72.8119,72.6812,72.7092,10481.0
2023-09-25 11:15:00,77.94,78.12,77.9,78.11,16069.0,72.7372,72.9052,72.6999,72.8959,16069.0
2023-09-25 11:20:00,78.11,78.23,78.1,78.19,8449.0,72.8959,73.0079,72.8865,72.9705,8449.0
2023-09-25 11:25:00,78.19,78.23,78.15,78.2,12695.0,72.9705,73.0079,72.9332,72.9799,12695.0
2023-09-25 11:30:00,78.23,78.25,78.14,78.16,6186.0,73.0079,73.0265,72.9239,72.9425,6186.0
2023-09-25 11:35:00,78.16,78.16,77.96,77.96,10447.0,72.9425,72.9425,72.7559,72.7559,10447.0
2023-09-25 11:40:00,77.95,78.02,77.94,78.0,27909.0,72.7466,72.8119,72.7372,72.7932,27909.0
2023-09-25 11:45:00,78.01,78.05,77.96,77.98,13743.0,72.8026,72.8399,72.7559,72.7746,13743.0
2023-09-25 11:50:00,77.99,78.01,77.91,77.92,21498.0,72.7839,72.8026,72.7092,72.7186,21498.0
2023-09-25 11:55:00,77.91,78.0,77.9,78.0,9297.0,72.7092,72.7932,72.6999,72.7932,9297.0
2023-09-25 12:00:00,78.01,78.14,78.0,78.11,7026.0,72.8026,72.9239,72.7932,72.8959,7026.0
2023-09-25 12:05:00,78.11,78.17,78.11,78.15,5972.0,72.8959,72.9519,72.8959,72.9332,5972.0
2023-09-25 12:10:00,78.16,78.22,78.09,78.2,17464.0,72.9425,72.9985,72.8772,72.9799,17464.0
2023-09-25 12:15:00,78.2,78.2,78.15,78.15,5025.0,72.9799,72.9799,72.9332,72.9332,5025.0
2023-09-25 12:20:00,78.15,78.16,78.11,78.14,15194.0,72.9332,72.9425,72.8959,72.9239,15194.0
2023-09-25 12:25:00,78.13,78.2,78.1,78.19,10804.0,72.9145,72.9799,72.8865,72.9705,10804.0
2023-09-25 12:30:00,78.18,78.18,78.1,78.15,11281.0,72.9612,72.9612,72.8865,72.9332,11281.0
2023-09-25 12:35:00,78.14,78.21,78.13,78.21,10101.0,72.9239,72.9892,72.9145,72.9892,10101.0
2023-09-25 12:40:00,78.21,78.24,78.19,78.24,7098.0,72.9892,73.0172,72.9705,73.0172,7098.0
2023-09-25 12:45:00,78.23,78.26,78.17,78.18,10136.0,73.0079,73.0359,72.9519,72.9612,10136.0
2023-09-25 12:50:00,78.17,78.17,78.06,78.16,14861.0,72.9519,72.9519,72.8492,72.9425,14861.0
2023-09-25 12:55:00,78.16,78.17,78.1,78.14,10613.0,72.9425,72.9519,72.8865,72.9239,10613.0
2023-09-25 13:00:00,78.14,78.14,78.08,78.12,5937.0,72.9239,72.9239,72.8679,72.9052,5937.0
2023-09-25 13:05:00,78.11,78.17,78.1,78.12,11348.0,72.8959,72.9519,72.8865,72.9052,11348.0
2023-09-25 13:10:00,78.1,78.2,78.1,78.17,3980.0,72.8865,72.9799,72.8865,72.9519,3980.0
2023-09-25 13:15:00,78.14,78.24,78.14,78.21,13488.0,72.9239,73.0172,72.9239,72.9892,13488.0
2023-09-25 13:20:00,78.21,78.24,78.16,78.16,8532.0,72.9892,73.0172,72.9425,72.9425,8532.0
2023-09-25 13:25:00,78.15,78.16,78.03,78.03,11235.0,72.9332,72.9425,72.8212,72.8212,11235.0
2023-09-25 13:30:00,78.05,78.06,77.99,78.06,16060.0,72.8399,72.8492,72.7839,72.8492,16060.0
2023-09-25 13:35:00,78.05,78.16,78.01,78.16,24716.0,72.8399,72.9425,72.8026,72.9425,24716.0
2023-09-25 13:40:00,78.16,78.28,78.16,78.23,15817.0,72.9425,73.0545,72.9425,73.0079,15817.0
2023-09-25 13:45:00,78.24,78.31,78.17,78.31,20520.0,73.0172,73.0825,72.9519,73.0825,20520.0
2023-09-25 13:50:00,78.3,78.4,78.3,78.34,57435.0,73.0732,73.1665,73.0732,73.1105,57435.0
2023-09-25 13:55:00,78.34,78.42,78.34,78.39,9459.0,73.1105,73.1852,73.1105,73.1572,9459.0
2023-09-25 14:00:00,78.39,78.42,78.36,78.39,17067.0,73.1572,73.1852,73.1292,73.1572,17067.0
2023-09-25 14:05:00,78.39,78.41,78.32,78.33,19873.0,73.1572,73.1759,73.0919,73.1012,19873.0
2023-09-25 14:10:00,78.32,78.39,78.3,78.35,24306.0,73.0919,73.1572,73.0732,73.1199,24306.0
2023-09-25 14:15:00,78.36,78.4,78.3,78.39,8355.0,73.1292,73.1665,73.0732,73.1572,8355.0
2023-09-25 14:20:00,78.39,78.39,78.28,78.28,6228.0,73.1572,73.1572,73.0545,73.0545,6228.0
2023-09-25 14:25:00,78.27,78.31,78.25,78.31,3725.0,73.0452,73.0825,73.0265,73.0825,3725.0
2023-09-25 14:30:00,78.31,78.36,78.29,78.34,5413.0,73.0825,73.1292,73.0639,73.1105,5413.0
2023-09-25 14:35:00,78.34,78.41,78.33,78.36,15576.0,73.1105,73.1759,73.1012,73.1292,15576.0
2023-09-25 14:40:00,78.37,78.41,78.34,78.38,20633.0,73.1385,73.1759,73.1105,73.1479,20633.0
2023-09-25 14:45:00,78.38,78.43,78.37,78.42,47268.0,73.1479,73.1945,73.1385,73.1852,47268.0
2023-09-25 14:50:00,78.42,78.51,78.42,78.48,8942.0,73.1852,73.2692,73.1852,73.2412,8942.0
2023-09-25 14:55:00,78.49,78.5,78.41,78.45,11610.0,73.2505,73.2598,73.1759,73.2132,11610.0
2023-09-25 15:00:00,78.44,78.48,78.31,78.31,11474.0,73.2039,73.2412,73.0825,73.0825,11474.0
2023-09-25 15:05:00,78.29,78.29,78.19,78.23,10211.0,73.0639,73.0639,72.9705,73.0079,10211.0
2023-09-25 15:10:00,78.23,78.31,78.22,78.3,9371.0,73.0079,73.0825,72.9985,73.0732,9371.0
2023-09-25 15:15:00,78.3,78.5,78.28,78.5,42859.0,73.0732,73.2598,73.0545,73.2598,42859.0
2023-09-25 15:20:00,78.5,78.61,78.5,78.53,10280.0,73.2598,73.3625,73.2598,73.2878,10280.0
2023-09-25 15:25:00,78.53,78.53,78.4,78.45,11616.0,73.2878,73.2878,73.1665,73.2132,11616.0
2023-09-25 15:30:00,78.45,78.51,78.44,78.5,13901.0,73.2132,73.2692,73.2039,73.2598,13901.0
2023-09-25 15:35:00,78.51,78.6,78.47,78.6,13027.0,73.2692,73.3532,73.2318,73.3532,13027.0
2023-09-25 15:40:00,78.61,78.69,78.6,78.64,16832.0,73.3625,73.4372,73.3532,73.3905,16832.0
2023-09-25 15:45:00,78.63,78.73,78.62,78.7,66369.0,73.3812,73.4745,73.3718,73.4465,66369.0
2023-09-25 15:50:00,78.7,78.77,78.56,78.56,41629.0,73.4465,73.5118,73.3158,73.3158,41629.0
2023-09-25 15:55:00,78.57,78.71,78.55,78.68,74119.0,73.3252,73.4558,73.3065,73.4278,74119.0
2023-09-26 09:30:00,78.49,78.54,77.84,77.94,43923.0,73.2505,73.2972,72.6439,72.7372,43923.0
2023-09-26 09:35:00,77.9,78.12,77.83,77.83,16812.0,72.6999,72.9052,72.6346,72.6346,16812.0
2023-09-26 09:40:00,77.86,77.95,77.68,77.94,14794.0,72.6626,72.7466,72.4946,72.7372,14794.0
2023-09-26 09:45:00,77.96,78.0,77.87,77.92,21202.0,72.7559,72.7932,72.6719,72.7186,21202.0
2023-09-26 09:50:00,77.92,78.27,77.92,78.22,49760.0,72.7186,73.0452,72.7186,72.9985,49760.0
2023-09-26 09:55:00,78.21,78.28,78.14,78.21,12264.0,72.9892,73.0545,72.9239,72.9892,12264.0
2023-09-26 10:00:00,78.22,78.22,77.89,77.89,6937.0,72.9985,72.9985,72.6906,72.6906,6937.0
2023-09-26 10:05:00,77.9,77.98,77.73,77.77,11565.0,72.6999,72.7746,72.5412,72.5786,11565.0
2023-09-26 10:10:00,77.76,77.78,77.52,77.52,11296.0,72.5692,72.5879,72.3453,72.3453,11296.0
2023-09-26 10:15:00,77.53,77.55,77.37,77.44,12882.0,72.3546,72.3733,72.2053,72.2706,12882.0
2023-09-26 10:20:00,77.44,77.47,77.34,77.34,14270.0,72.2706,72.2986,72.1773,72.1773,14270.0
2023-09-26 10:25:00,77.34,77.57,77.32,77.55,20445.0,72.1773,72.3919,72.1586,72.3733,20445.0
2023-09-26 10:30:00,77.55,77.59,77.38,77.42,17459.0,72.3733,72.4106,72.2146,72.2519,17459.0
2023-09-26 10:35:00,77.44,77.57,77.42,77.52,14786.0,72.2706,72.3919,72.2519,72.3453,14786.0
2023-09-26 10:40:00,77.5,77.64,77.48,77.58,11340.0,72.3266,72.4573,72.3079,72.4013,11340.0
2023-09-26 10:45:00,77.56,77.63,77.54,77.61,11688.0,72.3826,72.4479,72.3639,72.4293,11688.0
2023-09-26 10:50:00,77.62,77.62,77.54,77.62,11280.0,72.4386,72.4386,72.3639,72.4386,11280.0
2023-09-26 10:55:00,77.61,77.71,77.55,77.7,10778.0,72.4293,72.5226,72.3733,72.5132,10778.0
2023-09-26 11:00:00,77.73,77.74,77.66,77.66,7804.0,72.5412,72.5506,72.4759,72.4759,7804.0
2023-09-26 11:05:00,77.65,77.65,77.53,77.54,7462.0,72.4666,72.4666,72.3546,72.3639,7462.0
2023-09-26 11:10:00,77.55,77.56,77.49,77.56,11651.0,72.3733,72.3826,72.3173,72.3826,11651.0
2023-09-26 11:15:00,77.56,77.59,77.44,77.53,22926.0,72.3826,72.4106,72.2706,72.3546,22926.0
2023-09-26 11:20:00,77.49,77.57,77.48,77.51,15330.0,72.3173,72.3919,72.3079,72.3359,15330.0
2023-09-26 11:25:00,77.51,77.54,77.4,77.42,11246.0,72.3359,72.3639,72.2333,72.2519,11246.0
2023-09-26 11:30:00,77.41,77.48,77.3,77.47,24966.0,72.2426,72.3079,72.14,72.2986,24966.0
2023-09-26 11:35:00,77.47,77.47,77.31,77.32,33269.0,72.2986,72.2986,72.1493,72.1586,33269.0
2023-09-26 11:40:00,77.31,77.31,77.1,77.12,14179.0,72.1493,72.1493,71.9533,71.972,14179.0
2023-09-26 11:45:00,77.12,77.15,77.01,77.15,13424.0,71.972,72.0,71.8693,72.0,13424.0
2023-09-26 11:50:00,77.17,77.4,77.17,77.34,15623.0,72.0186,72.2333,72.0186,72.1773,15623.0
2023-09-26 11:55:00,77.31,77.51,77.3,77.41,10055.0,72.1493,72.3359,72.14,72.2426,10055.0
2023-09-26 12:00:00,77.41,77.52,77.39,77.39,22172.0,72.2426,72.3453,72.2239,72.2239,22172.0
2023-09-26 12:05:00,77.41,77.52,77.38,77.48,21682.0,72.2426,72.3453,72.2146,72.3079,21682.0
2023-09-26 12:10:00,77.48,77.55,77.46,77.49,18039.0,72.3079,72.3733,72.2893,72.3173,18039.0
2023-09-26 12:15:00,77.48,77.57,77.4,77.42,11694.0,72.3079,72.3919,72.2333,72.2519,11694.0
2023-09-26 12:20:00,77.41,77.46,77.36,77.4,10785.0,72.2426,72.2893,72.1959,72.2333,10785.0
2023-09-26 12:25:00,77.39,77.41,77.31,77.31,7123.0,72.2239,72.2426,72.1493,72.1493,7123.0
2023-09-26 12:30:00,77.31,77.35,77.28,77.3,15003.0,72.1493,72.1866,72.1213,72.14,15003.0
2023-09-26 12:35:00,77.31,77.37,77.29,77.33,11631.0,72.1493,72.2053,72.1306,72.1679,11631.0
2023-09-26 12:40:00,77.33,77.35,77.3,77.32,8339.0,72.1679,72.1866,72.14,72.1586,8339.0
2023-09-26 12:45:00,77.31,77.34,77.29,77.34,7024.0,72.1493,72.1773,72.1306,72.1773,7024.0
2023-09-26 12:50:00,77.33,77.33,77.22,77.23,8681.0,72.1679,72.1679,72.0653,72.0746,8681.0
2023-09-26 12:55:00,77.23,77.29,77.22,77.25,11806.0,72.0746,72.1306,72.0653,72.0933,11806.0
2023-09-26 13:00:00,77.24,77.3,77.18,77.26,12497.0,72.084,72.14,72.028,72.1026,12497.0
2023-09-26 13:05:00,77.25,77.36,77.16,77.35,15559.0,72.0933,72.1959,72.0093,72.1866,15559.0
2023-09-26 13:10:00,77.32,77.32,77.21,77.22,10943.0,72.1586,72.1586,72.056,72.0653,10943.0
2023-09-26 13:15:00,77.21,77.21,77.11,77.12,7692.0,72.056,72.056,71.9626,71.972,7692.0
2023-09-26 13:20:00,77.1,77.18,77.09,77.16,17516.0,71.9533,72.028,71.944,72.0093,17516.0
2023-09-26 13:25:00,77.16,77.23,77.14,77.2,14904.0,72.0093,72.0746,71.9906,72.0466,14904.0
2023-09-26 13:30:00,77.2,77.26,77.12,77.13,15588.0,72.0466,72.1026,71.972,71.9813,15588.0
2023-09-26 13:35:00,77.12,77.16,77.04,77.06,13943.0,71.972,72.0093,71.8973,71.916,13943.0
2023-09-26 13:40:00,77.05,77.08,77.01,77.06,10906.0,71.9066,71.9346,71.8693,71.916,10906.0
2023-09-26 13:45:00,77.04,77.06,77.01,77.03,13293.0,71.8973,71.916,71.8693,71.888,13293.0
2023-09-26 13:50:00,77.03,77.09,77.01,77.09,10792.0,71.888,71.944,71.8693,71.944,10792.0
2023-09-26 13:55:00,77.08,77.09,77.04,77.06,8840.0,71.9346,71.944,71.8973,71.916,8840.0
2023-09-26 14:00:00,77.07,77.1,77.04,77.08,8449.0,71.9253,71.9533,71.8973,71.9346,8449.0
2023-09-26 14:05:00,77.07,77.13,77.05,77.06,15841.0,71.9253,71.9813,71.9066,71.916,15841.0
2023-09-26 14:10:00,77.06,77.1,77.02,77.05,18292.0,71.916,71.9533,71.8786,71.9066,18292.0
2023-09-26 14:15:00,77.05,77.11,77.02,77.03,12721.0,71.9066,71.9626,71.8786,71.888,12721.0
2023-09-26 14:20:00,77.03,77.1,77.03,77.07,11912.0,71.888,71.9533,71.888,71.9253,11912.0
2023-09-26 14:25:00,77.06,77.06,76.89,76.9,22939.0,71.916,71.916,71.7573,71.7667,22939.0
2023-09-26 14:30:00,76.88,76.89,76.77,76.78,20483.0,71.748,71.7573,71.6453,71.6547,20483.0
2023-09-26 14:35:00,76.78,76.86,76.72,76.72,20758.0,71.6547,71.7293,71.5987,71.5987,20758.0
2023-09-26 14:40:00,76.71,76.72,76.51,76.53,18549.0,71.5893,71.5987,71.4027,71.4214,18549.0
2023-09-26 14:45:00,76.54,76.54,76.48,76.49,9477.0,71.4307,71.4307,71.3747,71.384,9477.0
2023-09-26 14:50:00,76.48,76.61,76.45,76.58,22083.0,71.3747,71.496,71.3467,71.468,22083.0
2023-09-26 14:55:00,76.57,76.62,76.54,76.55,15177.0,71.4587,71.5053,71.4307,71.44,15177.0
2023-09-26 15:00:00,76.55,76.72,76.5,76.64,17779.0,71.44,71.5987,71.3934,71.524,17779.0
2023-09-26 15:05:00,76.64,76.72,76.57,76.69,17106.0,71.524,71.5987,71.4587,71.5707,17106.0
2023-09-26 15:10:00,76.68,76.72,76.6,76.6,19851.0,71.5613,71.5987,71.4867,71.4867,19851.0
2023-09-26 15:15:00,76.6,76.6,76.39,76.4,41936.0,71.4867,71.4867,71.2907,71.3,41936.0
2023-09-26 15:20:00,76.4,76.44,76.29,76.31,22690.0,71.3,71.3374,71.1974,71.216,22690.0
2023-09-26 15:25:00,76.31,76.35,76.22,76.26,28505.0,71.216,71.2534,71.132,71.1694,28505.0
2023-09-26 15:30:00,76.26,76.31,76.21,76.22,16802.0,71.1694,71.216,71.1227,71.132,16802.0
2023-09-26 15:35:00,76.23,76.27,76.2,76.26,30837.0,71.1414,71.1787,71.1134,71.1694,30837.0
2023-09-26 15:40:00,76.27,76.48,76.27,76.47,27866.0,71.1787,71.3747,71.1787,71.3654,27866.0
2023-09-26 15:45:00,76.46,76.46,76.24,76.32,29746.0,71.356,71.356,71.1507,71.2254,29746.0
2023-09-26 15:50:00,76.32,76.45,76.26,76.4,54028.0,71.2254,71.3467,71.1694,71.3,54028.0
2023-09-26 15:55:00,76.32,76.41,76.29,76.35,211591.0,71.2254,71.3094,71.1974,71.2534,211591.0
2023-09-27 09:30:00,76.34,76.44,75.9,76.35,91550.0,71.244,71.3374,70.8334,71.2534,91550.0
2023-09-27 09:35:00,76.36,76.52,76.17,76.17,12928.0,71.2627,71.412,71.0854,71.0854,12928.0
2023-09-27 09:40:00,76.09,76.29,76.03,76.24,12433.0,71.0107,71.1974,70.9547,71.1507,12433.0
2023-09-27 09:45:00,76.16,76.17,76.04,76.16,17127.0,71.0761,71.0854,70.9641,71.0761,17127.0
2023-09-27 09:50:00,76.15,76.18,75.9,75.92,11061.0,71.0667,71.0947,70.8334,70.8521,11061.0
2023-09-27 09:55:00,75.91,76.15,75.91,76.13,11721.0,70.8427,71.0667,70.8427,71.0481,11721.0
2023-09-27 10:00:00,76.13,76.24,76.1,76.23,20753.0,71.0481,71.1507,71.0201,71.1414,20753.0
2023-09-27 10:05:00,76.25,76.34,76.24,76.29,21707.0,71.16,71.244,71.1507,71.1974,21707.0
2023-09-27 10:10:00,76.28,76.32,76.02,76.09,20946.0,71.188,71.2254,70.9454,71.0107,20946.0
2023-09-27 10:15:00,76.09,76.21,76.09,76.16,7450.0,71.0107,71.1227,71.0107,71.0761,7450.0
2023-09-27 10:20:00,76.15,76.37,76.15,76.28,15351.0,71.0667,71.272,71.0667,71.188,15351.0
2023-09-27 10:25:00,76.27,76.28,76.11,76.13,17816.0,71.1787,71.188,71.0294,71.0481,17816.0
2023-09-27 10:30:00,76.1,76.11,76.01,76.03,16548.0,71.0201,71.0294,70.9361,70.9547,16548.0
2023-09-27 10:35:00,76.03,76.14,76.02,76.09,7566.0,70.9547,71.0574,70.9454,71.0107,7566.0
2023-09-27 10:40:00,76.07,76.19,76.06,76.18,10836.0,70.9921,71.104,70.9827,71.0947,10836.0
2023-09-27 10:45:00,76.19,76.22,76.07,76.07,13324.0,71.104,71.132,70.9921,70.9921,13324.0
2023-09-27 10:50:00,76.06,76.07,75.9,75.92,15309.0,70.9827,70.9921,70.8334,70.8521,15309.0
2023-09-27 10:55:00,75.92,75.95,75.73,75.74,20462.0,70.8521,70.8801,70.6748,70.6841,20462.0
2023-09-27 11:00:00,75.74,75.77,75.52,75.67,31678.0,70.6841,70.7121,70.4788,70.6188,31678.0
2023-09-27 11:05:00,75.69,75.7,75.56,75.57,25296.0,70.6374,70.6468,70.5161,70.5254,25296.0
2023-09-27 11:10:00,75.57,75.59,75.48,75.48,100007.0,70.5254,70.5441,70.4414,70.4414,100007.0
2023-09-27 11:15:00,75.48,75.52,75.43,75.52,8966.0,70.4414,70.4788,70.3948,70.4788,8966.0
2023-09-27 11:20:00,75.52,75.54,75.22,75.22,10765.0,70.4788,70.4974,70.1988,70.1988,10765.0
2023-09-27 11:25:00,75.21,75.43,75.2,75.43,12206.0,70.1895,70.3948,70.1801,70.3948,12206.0
2023-09-27 11:30:00,75.46,75.47,75.39,75.45,20063.0,70.4228,70.4321,70.3575,70.4134,20063.0
2023-09-27 11:35:00,75.44,75.49,75.4,75.43,33574.0,70.4041,70.4508,70.3668,70.3948,33574.0
2023-09-27 11:40:00,75.42,75.47,75.38,75.41,10041.0,70.3854,70.4321,70.3481,70.3761,10041.0
2023-09-27 11:45:00,75.41,75.44,75.33,75.44,10288.0,70.3761,70.4041,70.3015,70.4041,10288.0
2023-09-27 11:50:00,75.43,75.45,75.35,75.38,8661.0,70.3948,70.4134,70.3201,70.3481,8661.0
2023-09-27 11:55:00,75.38,75.42,75.28,75.28,15670.0,70.3481,70.3854,70.2548,70.2548,15670.0
2023-09-27 12:00:00,75.29,75.41,75.29,75.3,12513.0,70.2641,70.3761,70.2641,70.2735,12513.0
2023-09-27 12:05:00,75.27,75.27,75.06,75.11,21107.0,70.2455,70.2455,70.0495,70.0961,21107.0
2023-09-27 12:10:00,75.12,75.17,74.97,74.97,39201.0,70.1055,70.1521,69.9655,69.9655,39201.0
2023-09-27 12:15:00,74.97,75.03,74.88,75.03,21182.0,69.9655,70.0215,69.8815,70.0215,21182.0
2023-09-27 12:20:00,75.03,75.21,75.03,75.2,20768.0,70.0215,70.1895,70.0215,70.1801,20768.0
2023-09-27 12:25:00,75.2,75.27,75.18,75.27,8340.0,70.1801,70.2455,70.1615,70.2455,8340.0
2023-09-27 12:30:00,75.34,75.56,75.3,75.5,18964.0,70.3108,70.5161,70.2735,70.4601,18964.0
2023-09-27 12:35:00,75.5,75.55,75.47,75.48,16098.0,70.4601,70.5068,70.4321,70.4414,16098.0
2023-09-27 12:40:00,75.46,75.61,75.45,75.59,17305.0,70.4228,70.5628,70.4134,70.5441,17305.0
2023-09-27 12:45:00,75.6,75.74,75.58,75.71,70863.0,70.5534,70.6841,70.5348,70.6561,70863.0
2023-09-27 12:50:00,75.7,75.78,75.66,75.77,19568.0,70.6468,70.7214,70.6094,70.7121,19568.0
2023-09-27 12:55:00,75.78,75.78,75.65,75.7,12863.0,70.7214,70.7214,70.6001,70.6468,12863.0
2023-09-27 13:00:00,75.69,75.8,75.68,75.75,15220.0,70.6374,70.7401,70.6281,70.6934,15220.0
2023-09-27 13:05:00,75.75,75.78,75.7,75.75,11737.0,70.6934,70.7214,70.6468,70.6934,11737.0
2023-09-27 13:10:00,75.75,75.84,75.7,75.72,21793.0,70.6934,70.7774,70.6468,70.6654,21793.0
2023-09-27 13:15:00,75.71,75.72,75.58,75.6,11988.0,70.6561,70.6654,70.5348,70.5534,11988.0
2023-09-27 13:20:00,75.61,75.7,75.59,75.7,16965.0,70.5628,70.6468,70.5441,70.6468,16965.0
2023-09-27 13:25:00,75.7,75.71,75.62,75.64,13930.0,70.6468,70.6561,70.5721,70.5908,13930.0
2023-09-27 13:30:00,75.64,75.7,75.61,75.68,20858.0,70.5908,70.6468,70.5628,70.6281,20858.0
2023-09-27 13:35:00,75.68,75.8,75.65,75.79,24562.0,70.6281,70.7401,70.6001,70.7307,24562.0
2023-09-27 13:40:00,75.78,75.8,75.68,75.76,21717.0,70.7214,70.7401,70.6281,70.7028,21717.0
2023-09-27 13:45:00,75.76,75.79,75.61,75.62,26610.0,70.7028,70.7307,70.5628,70.5721,26610.0
2023-09-27 13:50:00,75.62,75.71,75.58,75.64,35019.0,70.5721,70.6561,70.5348,70.5908,35019.0
2023-09-27 13:55:00,75.63,75.78,75.62,75.77,25647.0,70.5814,70.7214,70.5721,70.7121,25647.0
2023-09-27 14:00:00,75.79,75.88,75.76,75.88,34635.0,70.7307,70.8147,70.7028,70.8147,34635.0
2023-09-27 14:05:00,75.88,75.91,75.77,75.85,35817.0,70.8147,70.8427,70.7121,70.7867,35817.0
2023-09-27 14:10:00,75.84,75.91,75.82,75.9,20456.0,70.7774,70.8427,70.7587,70.8334,20456.0
2023-09-27 14:15:00,75.9,75.91,75.8,75.81,17136.0,70.8334,70.8427,70.7401,70.7494,17136.0
2023-09-27 14:20:00,75.82,75.86,75.76,75.84,27677.0,70.7587,70.7961,70.7028,70.7774,27677.0
2023-09-27 14:25:00,75.84,75.92,75.82,75.88,32610.0,70.7774,70.8521,70.7587,70.8147,32610.0
2023-09-27 14:30:00,75.9,76.19,75.89,76.19,52924.0,70.8334,71.104,70.8241,71.104,52924.0
2023-09-27 14:35:00,76.2,76.26,76.17,76.26,24414.0,71.1134,71.1694,71.0854,71.1694,24414.0
2023-09-27 14:40:00,76.27,76.27,76.2,76.22,19643.0,71.1787,71.1787,71.1134,71.132,19643.0
2023-09-27 14:45:00,76.26,76.42,76.19,76.2,86984.0,71.1694,71.3187,71.104,71.1134,86984.0
2023-09-27 14:50:00,76.2,76.3,76.15,76.3,53351.0,71.1134,71.2067,71.0667,71.2067,53351.0
2023-09-27 14:55:00,76.34,76.37,76.23,76.26,36128.0,71.244,71.272,71.1414,71.1694,36128.0
2023-09-27 15:00:00,76.27,76.34,76.16,76.34,23093.0,71.1787,71.244,71.0761,71.244,23093.0
2023-09-27 15:05:00,76.34,76.45,76.32,76.41,42950.0,71.244,71.3467,71.2254,71.3094,42950.0
2023-09-27 15:10:00,76.41,76.48,76.41,76.42,39091.0,71.3094,71.3747,71.3094,71.3187,39091.0
2023-09-27 15:15:00,76.42,76.43,76.28,76.32,40755.0,71.3187,71.328,71.188,71.2254,40755.0
2023-09-27 15:20:00,76.33,76.37,76.18,76.19,29421.0,71.2347,71.272,71.0947,71.104,29421.0
2023-09-27 15:25:00,76.16,76.25,76.14,76.18,25874.0,71.0761,71.16,71.0574,71.0947,25874.0
2023-09-27 15:30:00,76.17,76.19,76.07,76.14,30653.0,71.0854,71.104,70.9921,71.0574,30653.0
2023-09-27 15:35:00,76.15,76.18,76.11,76.12,22580.0,71.0667,71.0947,71.0294,71.0387,22580.0
2023-09-27 15:40:00,76.11,76.11,75.79,75.83,27434.0,71.0294,71.0294,70.7307,70.7681,27434.0
2023-09-27 15:45:00,75.83,75.93,75.79,75.87,29546.0,70.7681,70.8614,70.7307,70.8054,29546.0
2023-09-27 15:50:00,75.86,76.02,75.83,75.96,47353.0,70.7961,70.9454,70.7681,70.8894,47353.0
2023-09-27 15:55:00,75.95,75.97,75.83,75.91,152385.0,70.8801,70.8987,70.7681,70.8427,152385.0
2023-09-28 09:30:00,76.2,76.37,76.09,76.21,57430.0,71.1134,71.272,71.0107,71.1227,57430.0
2023-09-28 09:35:00,76.23,76.3,75.98,76.03,35885.0,71.1414,71.2067,70.9081,70.9547,35885.0
2023-09-28 09:40:00,76.02,76.04,75.86,75.94,6334.0,70.9454,70.9641,70.7961,70.8707,6334.0
2023-09-28 09:45:00,75.92,75.95,75.52,75.53,11376.0,70.8521,70.8801,70.4788,70.4881,11376.0
2023-09-28 09:50:00,75.52,75.71,75.41,75.68,15942.0,70.4788,70.6561,70.3761,70.6281,15942.0
2023-09-28 09:55:00,75.72,75.83,75.72,75.83,31212.0,70.6654,70.7681,70.6654,70.7681,31212.0
2023-09-28 10:00:00,75.87,75.89,75.65,75.66,20796.0,70.8054,70.8241,70.6001,70.6094,20796.0
2023-09-28 10:05:00,75.62,75.62,75.2,75.2,13379.0,70.5721,70.5721,70.1801,70.1801,13379.0
2023-09-28 10:10:00,75.19,75.31,75.19,75.29,9660.0,70.1708,70.2828,70.1708,70.2641,9660.0
2023-09-28 10:15:00,75.3,75.35,75.09,75.09,10919.0,70.2735,70.3201,70.0775,70.0775,10919.0
2023-09-28 10:20:00,75.09,75.15,74.97,74.99,22194.0,70.0775,70.1335,69.9655,69.9842,22194.0
2023-09-28 10:25:00,75.0,75.05,74.82,74.83,14652.0,69.9935,70.0401,69.8255,69.8348,14652.0
2023-09-28 10:30:00,74.78,74.78,74.58,74.62,22557.0,69.7882,69.7882,69.6015,69.6389,22557.0
2023-09-28 10:35:00,74.61,74.72,74.45,74.48,22431.0,69.6295,69.7322,69.4802,69.5082,22431.0
2023-09-28 10:40:00,74.48,74.48,74.33,74.44,15673.0,69.5082,69.5082,69.3682,69.4709,15673.0
2023-09-28 10:45:00,74.46,74.62,74.23,74.55,51280.0,69.4895,69.6389,69.2749,69.5735,51280.0
2023-09-28 10:50:00,74.56,74.67,74.52,74.62,18346.0,69.5829,69.6855,69.5455,69.6389,18346.0
2023-09-28 10:55:00,74.62,74.69,74.57,74.64,14460.0,69.6389,69.7042,69.5922,69.6575,14460.0
2023-09-28 11:00:00,74.64,74.75,74.4,74.4,15073.0,69.6575,69.7602,69.4335,69.4335,15073.0
2023-09-28 11:05:00,74.39,74.61,74.32,74.6,13644.0,69.4242,69.6295,69.3589,69.6202,13644.0
2023-09-28 11:10:00,74.61,74.63,74.47,74.54,12549.0,69.6295,69.6482,69.4989,69.5642,12549.0
2023-09-28 11:15:00,74.54,74.7,74.32,74.32,18464.0,69.5642,69.7135,69.3589,69.3589,18464.0
2023-09-28 11:20:00,74.32,74.46,74.31,74.46,8775.0,69.3589,69.4895,69.3495,69.4895,8775.0
2023-09-28 11:25:00,74.47,74.6,74.39,74.57,20792.0,69.4989,69.6202,69.4242,69.5922,20792.0
2023-09-28 11:30:00,74.63,74.92,74.63,74.81,26616.0,69.6482,69.9188,69.6482,69.8162,26616.0
2023-09-28 11:35:00,74.81,74.9,74.74,74.87,13498.0,69.8162,69.9002,69.7508,69.8722,13498.0
2023-09-28 11:40:00,74.86,75.03,74.86,75.02,22575.0,69.8628,70.0215,69.8628,70.0121,22575.0
2023-09-28 11:45:00,75.01,75.07,74.97,75.01,15968.0,70.0028,70.0588,69.9655,70.0028,15968.0
2023-09-28 11:50:00,75.03,75.05,74.79,74.82,33480.0,70.0215,70.0401,69.7975,69.8255,33480.0
2023-09-28 11:55:00,74.81,74.83,74.76,74.8,10534.0,69.8162,69.8348,69.7695,69.8068,10534.0
2023-09-28 12:00:00,74.8,74.98,74.78,74.81,16231.0,69.8068,69.9748,69.7882,69.8162,16231.0
2023-09-28 12:05:00,74.83,74.88,74.82,74.83,6283.0,69.8348,69.8815,69.8255,69.8348,6283.0
2023-09-28 12:10:00,74.83,74.84,74.58,74.58,11555.0,69.8348,69.8442,69.6015,69.6015,11555.0
2023-09-28 12:15:00,74.59,74.72,74.56,74.71,21352.0,69.6109,69.7322,69.5829,69.7228,21352.0
2023-09-28 12:20:00,74.71,74.79,74.64,74.79,13918.0,69.7228,69.7975,69.6575,69.7975,13918.0
2023-09-28 12:25:00,74.8,74.87,74.77,74.81,26951.0,69.8068,69.8722,69.7788,69.8162,26951.0
2023-09-28 12:30:00,74.82,74.96,74.8,74.95,17304.0,69.8255,69.9562,69.8068,69.9468,17304.0
2023-09-28 12:35:00,74.97,75.08,74.92,75.03,12894.0,69.9655,70.0681,69.9188,70.0215,12894.0
2023-09-28 12:40:00,75.04,75.13,75.0,75.07,15835.0,70.0308,70.1148,69.9935,70.0588,15835.0
2023-09-28 12:45:00,75.08,75.1,75.0,75.1,20059.0,70.0681,70.0868,69.9935,70.0868,20059.0
2023-09-28 12:50:00,75.12,75.15,75.06,75.07,18794.0,70.1055,70.1335,70.0495,70.0588,18794.0
2023-09-28 12:55:00,75.06,75.17,75.06,75.11,14544.0,70.0495,70.1521,70.0495,70.0961,14544.0
2023-09-28 13:00:00,75.11,75.13,74.93,74.94,15442.0,70.0961,70.1148,69.9282,69.9375,15442.0
2023-09-28 13:05:00,74.94,75.0,74.9,75.0,11500.0,69.9375,69.9935,69.9002,69.9935,11500.0
2023-09-28 13:10:00,74.98,75.07,74.98,75.06,55098.0,69.9748,70.0588,69.9748,70.0495,55098.0
2023-09-28 13:15:00,75.06,75.12,75.04,75.05,16922.0,70.0495,70.1055,70.0308,70.0401,16922.0
2023-09-28 13:20:00,75.07,75.14,75.07,75.12,8973.0,70.0588,70.1241,70.0588,70.1055,8973.0
2023-09-28 13:25:00,75.11,75.21,75.1,75.14,19673.0,70.0961,70.1895,70.0868,70.1241,19673.0
2023-09-28 13:30:00,75.15,75.16,75.02,75.03,48638.0,70.1335,70.1428,70.0121,70.0215,48638.0
2023-09-28 13:35:00,75.03,75.29,74.98,75.29,57993.0,70.0215,70.2641,69.9748,70.2641,57993.0
2023-09-28 13:40:00,75.29,75.31,75.15,75.2,17495.0,70.2641,70.2828,70.1335,70.1801,17495.0
2023-09-28 13:45:00,75.2,75.26,75.11,75.12,15968.0,70.1801,70.2361,70.0961,70.1055,15968.0
2023-09-28 13:50:00,75.11,75.13,75.08,75.12,14766.0,70.0961,70.1148,70.0681,70.1055,14766.0
2023-09-28 13:55:00,75.09,75.09,75.03,75.09,14223.0,70.0775,70.0775,70.0215,70.0775,14223.0
2023-09-28 14:00:00,75.09,75.12,75.03,75.09,24580.0,70.0775,70.1055,70.0215,70.0775,24580.0
2023-09-28 14:05:00,75.1,75.16,75.1,75.16,16109.0,70.0868,70.1428,70.0868,70.1428,16109.0
2023-09-28 14:10:00,75.17,75.24,75.15,75.22,18309.0,70.1521,70.2175,70.1335,70.1988,18309.0
2023-09-28 14:15:00,75.22,75.27,75.2,75.21,12592.0,70.1988,70.2455,70.1801,70.1895,12592.0
2023-09-28 14:20:00,75.2,75.27,75.2,75.23,21262.0,70.1801,70.2455,70.1801,70.2081,21262.0
2023-09-28 14:25:00,75.23,75.24,75.0,75.03,26694.0,70.2081,70.2175,69.9935,70.0215,26694.0
2023-09-28 14:30:00,75.03,75.04,74.96,74.99,109797.0,70.0215,70.0308,69.9562,69.9842,109797.0
2023-09-28 14:35:00,74.98,74.98,74.92,74.94,26338.0,69.9748,69.9748,69.9188,69.9375,26338.0
2023-09-28 14:40:00,74.94,74.94,74.81,74.83,15307.0,69.9375,69.9375,69.8162,69.8348,15307.0
2023-09-28 14:45:00,74.82,74.89,74.76,74.86,14555.0,69.8255,69.8908,69.7695,69.8628,14555.0
2023-09-28 14:50:00,74.86,74.86,74.81,74.84,11509.0,69.8628,69.8628,69.8162,69.8442,11509.0
2023-09-28 14:55:00,74.85,74.92,74.84,74.89,27557.0,69.8535,69.9188,69.8442,69.8908,27557.0
2023-09-28 15:00:00,74.9,74.95,74.81,74.94,12056.0,69.9002,69.9468,69.8162,69.9375,12056.0
2023-09-28 15:05:00,74.94,74.94,74.7,74.7,17746.0,69.9375,69.9375,69.7135,69.7135,17746.0
2023-09-28 15:10:00,74.69,74.74,74.69,74.73,22800.0,69.7042,69.7508,69.7042,69.7415,22800.0
2023-09-28 15:15:00,74.72,74.9,74.72,74.85,23607.0,69.7322,69.9002,69.7322,69.8535,23607.0
2023-09-28 15:20:00,74.85,74.87,74.81,74.81,19875.0,69.8535,69.8722,69.8162,69.8162,19875.0
2023-09-28 15:25:00,74.83,74.93,74.83,74.9,22868.0,69.8348,69.9282,69.8348,69.9002,22868.0
2023-09-28 15:30:00,74.89,74.95,74.69,74.72,29756.0,69.8908,69.9468,69.7042,69.7322,29756.0
2023-09-28 15:35:00,74.74,74.74,74.52,74.52,22551.0,69.7508,69.7508,69.5455,69.5455,22551.0
2023-09-28 15:40:00,74.52,74.64,74.5,74.57,30105.0,69.5455,69.6575,69.5269,69.5922,30105.0
2023-09-28 15:45:00,74.56,74.63,74.51,74.59,40556.0,69.5829,69.6482,69.5362,69.6109,40556.0
2023-09-28 15:50:00,74.6,74.61,74.47,74.54,63011.0,69.6202,69.6295,69.4989,69.5642,63011.0
2023-09-28 15:55:00,74.53,74.69,74.53,74.69,237421.0,69.5549,69.7042,69.5549,69.7042,237421.0
2023-09-29 09:30:00,75.15,75.6,75.15,75.56,47439.0,70.1335,70.5534,70.1335,70.5161,47439.0
2023-09-29 09:35:00,75.56,75.89,75.56,75.73,15478.0,70.5161,70.8241,70.5161,70.6748,15478.0
2023-09-29 09:40:00,75.75,75.78,75.53,75.77,15606.0,70.6934,70.7214,70.4881,70.7121,15606.0
2023-09-29 09:45:00,75.78,75.78,75.59,75.67,22038.0,70.7214,70.7214,70.5441,70.6188,22038.0
2023-09-29 09:50:00,75.63,75.64,75.41,75.42,17840.0,70.5814,70.5908,70.3761,70.3854,17840.0
2023-09-29 09:55:00,75.43,75.5,75.4,75.43,15195.0,70.3948,70.4601,70.3668,70.3948,15195.0
2023-09-29 10:00:00,75.39,75.47,75.28,75.28,62837.0,70.3575,70.4321,70.2548,70.2548,62837.0
2023-09-29 10:05:00,75.29,75.3,75.05,75.14,18151.0,70.2641,70.2735,70.0401,70.1241,18151.0
2023-09-29 10:10:00,75.11,75.14,75.01,75.04,19356.0,70.0961,70.1241,70.0028,70.0308,19356.0
2023-09-29 10:15:00,75.02,75.04,74.82,74.87,11339.0,70.0121,70.0308,69.8255,69.8722,11339.0
2023-09-29 10:20:00,74.85,74.89,74.74,74.82,14965.0,69.8535,69.8908,69.7508,69.8255,14965.0
2023-09-29 10:25:00,74.84,75.05,74.84,75.0,229009.0,69.8442,70.0401,69.8442,69.9935,229009.0
2023-09-29 10:30:00,74.99,75.37,74.93,75.3,19351.0,69.9842,70.3388,69.9282,70.2735,19351.0
2023-09-29 10:35:00,75.29,75.29,75.13,75.27,13116.0,70.2641,70.2641,70.1148,70.2455,13116.0
2023-09-29 10:40:00,75.24,75.29,75.19,75.19,10140.0,70.2175,70.2641,70.1708,70.1708,10140.0
2023-09-29 10:45:00,75.18,75.35,75.18,75.33,9978.0,70.1615,70.3201,70.1615,70.3015,9978.0
2023-09-29 10:50:00,75.34,75.45,75.32,75.41,11691.0,70.3108,70.4134,70.2921,70.3761,11691.0
2023-09-29 10:55:00,75.39,75.39,75.18,75.3,14806.0,70.3575,70.3575,70.1615,70.2735,14806.0
2023-09-29 11:00:00,75.3,75.33,75.24,75.24,13829.0,70.2735,70.3015,70.2175,70.2175,13829.0
2023-09-29 11:05:00,75.21,75.25,75.01,75.02,15627.0,70.1895,70.2268,70.0028,70.0121,15627.0
2023-09-29 11:10:00,75.02,75.24,75.02,75.2,13992.0,70.0121,70.2175,70.0121,70.1801,13992.0
2023-09-29 11:15:00,75.19,75.3,75.19,75.23,10180.0,70.1708,70.2735,70.1708,70.2081,10180.0
2023-09-29 11:20:00,75.21,75.48,75.2,75.42,12817.0,70.1895,70.4414,70.1801,70.3854,12817.0
2023-09-29 11:25:00,75.44,75.52,75.35,75.36,16521.0,70.4041,70.4788,70.3201,70.3295,16521.0
2023-09-29 11:30:00,75.37,75.43,75.08,75.1,22069.0,70.3388,70.3948,70.0681,70.0868,22069.0
2023-09-29 11:35:00,75.07,75.15,74.94,74.95,80266.0,70.0588,70.1335,69.9375,69.9468,80266.0
2023-09-29 11:40:00,74.95,74.95,74.77,74.91,9905.0,69.9468,69.9468,69.7788,69.9095,9905.0
2023-09-29 11:45:00,74.94,74.98,74.87,74.92,8263.0,69.9375,69.9748,69.8722,69.9188,8263.0
2023-09-29 11:50:00,74.89,75.15,74.89,75.11,37400.0,69.8908,70.1335,69.8908,70.0961,37400.0
2023-09-29 11:55:00,75.12,75.14,75.08,75.13,7719.0,70.1055,70.1241,70.0681,70.1148,7719.0
2023-09-29 12:00:00,75.13,75.15,74.98,75.02,12213.0,70.1148,70.1335,69.9748,70.0121,12213.0
2023-09-29 12:05:00,75.02,75.06,74.96,75.02,7079.0,70.0121,70.0495,69.9562,70.0121,7079.0
2023-09-29 12:10:00,75.01,75.06,74.82,74.87,26570.0,70.0028,70.0495,69.8255,69.8722,26570.0
2023-09-29 12:15:00,74.87,74.91,74.79,74.88,9773.0,69.8722,69.9095,69.7975,69.8815,9773.0
2023-09-29 12:20:00,74.87,74.95,74.82,74.9,21342.0,69.8722,69.9468,69.8255,69.9002,21342.0
2023-09-29 12:25:00,74.89,74.93,74.89,74.89,10230.0,69.8908,69.9282,69.8908,69.8908,10230.0
2023-09-29 12:30:00,74.91,74.95,74.88,74.9,11018.0,69.9095,69.9468,69.8815,69.9002,11018.0
2023-09-29 12:35:00,74.9,74.93,74.87,74.88,10480.0,69.9002,69.9282,69.8722,69.8815,10480.0
2023-09-29 12:40:00,74.87,74.88,74.82,74.83,16712.0,69.8722,69.8815,69.8255,69.8348,16712.0
2023-09-29 12:45:00,74.83,74.88,74.77,74.81,18214.0,69.8348,69.8815,69.7788,69.8162,18214.0
2023-09-29 12:50:00,74.8,74.81,74.71,74.73,12136.0,69.8068,69.8162,69.7228,69.7415,12136.0
2023-09-29 12:55:00,74.74,74.77,74.69,74.77,29944.0,69.7508,69.7788,69.7042,69.7788,29944.0
2023-09-29 13:00:00,74.78,74.81,74.59,74.61,18084.0,69.7882,69.8162,69.6109,69.6295,18084.0
2023-09-29 13:05:00,74.61,74.65,74.46,74.53,26537.0,69.6295,69.6668,69.4895,69.5549,26537.0
2023-09-29 13:10:00,74.51,74.56,74.43,74.43,13636.0,69.5362,69.5829,69.4615,69.4615,13636.0
2023-09-29 13:15:00,74.44,74.52,74.43,74.49,13910.0,69.4709,69.5455,69.4615,69.5175,13910.0
2023-09-29 13:20:00,74.48,74.53,74.45,74.45,12446.0,69.5082,69.5549,69.4802,69.4802,12446.0
2023-09-29 13:25:00,74.46,74.69,74.46,74.69,32085.0,69.4895,69.7042,69.4895,69.7042,32085.0
2023-09-29 13:30:00,74.67,74.79,74.67,74.74,16859.0,69.6855,69.7975,69.6855,69.7508,16859.0
2023-09-29 13:35:00,74.74,74.84,74.73,74.78,16485.0,69.7508,69.8442,69.7415,69.7882,16485.0
2023-09-29 13:40:00,74.78,74.83,74.77,74.82,6039.0,69.7882,69.8348,69.7788,69.8255,6039.0
2023-09-29 13:45:00,74.81,74.81,74.72,74.73,12049.0,69.8162,69.8162,69.7322,69.7415,12049.0
2023-09-29 13:50:00,74.72,74.73,74.67,74.67,15859.0,69.7322,69.7415,69.6855,69.6855,15859.0
2023-09-29 13:55:00,74.69,74.74,74.66,74.67,18508.0,69.7042,69.7508,69.6762,69.6855,18508.0
2023-09-29 14:00:00,74.67,74.77,74.61,74.76,13903.0,69.6855,69.7788,69.6295,69.7695,13903.0
2023-09-29 14:05:00,74.76,74.82,74.72,74.73,13905.0,69.7695,69.8255,69.7322,69.7415,13905.0
2023-09-29 14:10:00,74.73,74.75,74.62,74.7,30073.0,69.7415,69.7602,69.6389,69.7135,30073.0
2023-09-29 14:15:00,74.71,74.72,74.64,74.69,17458.0,69.7228,69.7322,69.6575,69.7042,17458.0
2023-09-29 14:20:00,74.68,74.71,74.62,74.69,20564.0,69.6948,69.7228,69.6389,69.7042,20564.0
2023-09-29 14:25:00,74.7,74.81,74.62,74.64,29444.0,69.7135,69.8162,69.6389,69.6575,29444.0
2023-09-29 14:30:00,74.65,74.71,74.63,74.66,13025.0,69.6668,69.7228,69.6482,69.6762,13025.0
2023-09-29 14:35:00,74.66,74.73,74.64,74.7,15802.0,69.6762,69.7415,69.6575,69.7135,15802.0
2023-09-29 14:40:00,74.68,74.85,74.68,74.84,15014.0,69.6948,69.8535,69.6948,69.8442,15014.0
2023-09-29 14:45:00,74.83,74.88,74.82,74.85,12779.0,69.8348,69.8815,69.8255,69.8535,12779.0
2023-09-29 14:50:00,74.83,74.98,74.81,74.97,19936.0,69.8348,69.9748,69.8162,69.9655,19936.0
2023-09-29 14:55:00,74.98,75.2,74.98,75.2,16094.0,69.9748,70.1801,69.9748,70.1801,16094.0
2023-09-29 15:00:00,75.22,75.27,75.09,75.09,18063.0,70.1988,70.2455,70.0775,70.0775,18063.0
2023-09-29 15:05:00,75.12,75.17,75.07,75.09,13425.0,70.1055,70.1521,70.0588,70.0775,13425.0
2023-09-29 15:10:00,75.08,75.14,75.07,75.13,18350.0,70.0681,70.1241,70.0588,70.1148,18350.0
2023-09-29 15:15:00,75.12,75.14,75.03,75.03,29080.0,70.1055,70.1241,70.0215,70.0215,29080.0
2023-09-29 15:20:00,75.02,75.02,74.87,74.87,17657.0,70.0121,70.0121,69.8722,69.8722,17657.0
2023-09-29 15:25:00,74.86,75.01,74.85,75.01,19311.0,69.8628,70.0028,69.8535,70.0028,19311.0
2023-09-29 15:30:00,75.02,75.09,74.95,74.95,30327.0,70.0121,70.0775,69.9468,69.9468,30327.0
2023-09-29 15:35:00,74.95,75.02,74.88,75.02,22601.0,69.9468,70.0121,69.8815,70.0121,22601.0
2023-09-29 15:40:00,75.01,75.03,74.86,74.95,39174.0,70.0028,70.0215,69.8628,69.9468,39174.0
2023-09-29 15:45:00,74.95,75.2,74.95,75.15,33804.0,69.9468,70.1801,69.9468,70.1335,33804.0
2023-09-29 15:50:00,75.15,75.29,75.15,75.26,76380.0,70.1335,70.2641,70.1335,70.2361,76380.0
2023-09-29 15:55:00,75.24,75.26,75.07,75.23,220235.0,70.2175,70.2361,70.0588,70.2081,220235.0
2023-10-02 09:30:00,74.99,74.99,74.22,74.23,116511.0,69.9842,69.9842,69.2656,69.2749,116511.0
2023-10-02 09:35:00,74.26,74.44,73.82,73.84,72323.0,69.3029,69.4709,68.8923,68.9109,72323.0
2023-10-02 09:40:00,73.83,73.96,73.71,73.75,29937.0,68.9016,69.0229,68.7896,68.8269,29937.0
2023-10-02 09:45:00,73.76,73.81,73.32,73.4,46600.0,68.8363,68.8829,68.4256,68.5003,46600.0
2023-10-02 09:50:00,73.43,73.5,73.11,73.32,32716.0,68.5283,68.5936,68.2296,68.4256,32716.0
2023-10-02 09:55:00,73.31,73.45,73.15,73.45,48468.0,68.4163,68.547,68.267,68.547,48468.0
2023-10-02 10:00:00,73.42,73.51,73.16,73.18,66011.0,68.519,68.6029,68.2763,68.295,66011.0
2023-10-02 10:05:00,73.17,73.22,72.89,72.94,63412.0,68.2856,68.3323,68.0243,68.071,63412.0
2023-10-02 10:10:00,72.95,72.97,72.77,72.8,58686.0,68.0803,68.099,67.9123,67.9403,58686.0
2023-10-02 10:15:00,72.79,72.97,72.71,72.96,44167.0,67.931,68.099,67.8563,68.0897,44167.0
2023-10-02 10:20:00,72.96,73.12,72.91,73.05,37240.0,68.0897,68.239,68.043,68.1737,37240.0
2023-10-02 10:25:00,73.03,73.15,72.77,72.86,24565.0,68.155,68.267,67.9123,67.9963,24565.0
2023-10-02 10:30:00,72.87,73.03,72.8,72.94,23226.0,68.0057,68.155,67.9403,68.071,23226.0
2023-10-02 10:35:00,72.95,73.14,72.92,73.03,75870.0,68.0803,68.2576,68.0523,68.155,75870.0
2023-10-02 10:40:00,73.06,73.1,72.59,72.61,32985.0,68.183,68.2203,67.7444,67.763,32985.0
2023-10-02 10:45:00,72.58,72.59,72.35,72.46,34978.0,67.735,67.7444,67.5204,67.623,34978.0
2023-10-02 10:50:00,72.45,72.55,72.33,72.44,41089.0,67.6137,67.707,67.5017,67.6044,41089.0
2023-10-02 10:55:00,72.45,72.46,72.29,72.39,23310.0,67.6137,67.623,67.4644,67.5577,23310.0
2023-10-02 11:00:00,72.4,72.44,72.24,72.26,62420.0,67.567,67.6044,67.4177,67.4364,62420.0
2023-10-02 11:05:00,72.25,72.31,72.07,72.1,35196.0,67.4271,67.4831,67.2591,67.2871,35196.0
2023-10-02 11:10:00,72.11,72.39,72.04,72.37,38515.0,67.2964,67.5577,67.2311,67.539,38515.0
2023-10-02 11:15:00,72.36,72.64,72.32,72.48,25937.0,67.5297,67.791,67.4924,67.6417,25937.0
2023-10-02 11:20:00,72.5,72.53,72.39,72.51,23708.0,67.6604,67.6884,67.5577,67.6697,23708.0
2023-10-02 11:25:00,72.53,72.57,72.41,72.45,16900.0,67.6884,67.7257,67.5764,67.6137,16900.0
2023-10-02 11:30:00,72.48,72.54,72.19,72.2,30385.0,67.6417,67.6977,67.3711,67.3804,30385.0
2023-10-02 11:35:00,72.2,72.21,71.95,71.95,67590.0,67.3804,67.3897,67.1471,67.1471,67590.0
2023-10-02 11:40:00,71.91,71.95,71.74,71.78,61684.0,67.1098,67.1471,66.9511,66.9884,61684.0
2023-10-02 11:45:00,71.77,71.87,71.67,71.73,38367.0,66.9791,67.0724,66.8858,66.9418,38367.0
2023-10-02 11:50:00,71.73,72.0,71.71,71.94,24145.0,66.9418,67.1937,66.9231,67.1378,24145.0
2023-10-02 11:55:00,71.94,72.05,71.85,72.05,20077.0,67.1378,67.2404,67.0538,67.2404,20077.0
2023-10-02 12:00:00,72.04,72.11,71.96,72.1,29185.0,67.2311,67.2964,67.1564,67.2871,29185.0
2023-10-02 12:05:00,72.09,72.15,71.94,72.15,94526.0,67.2777,67.3337,67.1378,67.3337,94526.0
2023-10-02 12:10:00,72.16,72.21,72.02,72.03,26101.0,67.3431,67.3897,67.2124,67.2217,26101.0
2023-10-02 12:15:00,72.02,72.08,71.96,71.99,24076.0,67.2124,67.2684,67.1564,67.1844,24076.0
2023-10-02 12:20:00,71.99,72.01,71.92,71.99,13792.0,67.1844,67.2031,67.1191,67.1844,13792.0
2023-10-02 12:25:00,71.99,72.0,71.71,71.76,23681.0,67.1844,67.1937,66.9231,66.9698,23681.0
2023-10-02 12:30:00,71.72,71.79,71.66,71.76,65627.0,66.9324,66.9978,66.8764,66.9698,65627.0
2023-10-02 12:35:00,71.77,71.84,71.63,71.81,82872.0,66.9791,67.0444,66.8484,67.0164,82872.0
2023-10-02 12:40:00,71.81,71.84,71.56,71.56,24611.0,67.0164,67.0444,66.7831,66.7831,24611.0
2023-10-02 12:45:00,71.57,71.62,71.47,71.49,24379.0,66.7924,66.8391,66.6991,66.7178,24379.0
2023-10-02 12:50:00,71.5,71.54,71.36,71.47,70055.0,66.7271,66.7645,66.5965,66.6991,70055.0
2023-10-02 12:55:00,71.48,71.48,71.35,71.41,31402.0,66.7085,66.7085,66.5871,66.6431,31402.0
2023-10-02 13:00:00,71.41,71.72,71.4,71.67,39538.0,66.6431,66.9324,66.6338,66.8858,39538.0
2023-10-02 13:05:00,71.66,71.89,71.65,71.89,34671.0,66.8764,67.0911,66.8671,67.0911,34671.0
2023-10-02 13:10:00,71.9,71.92,71.76,71.78,27551.0,67.1004,67.1191,66.9698,66.9884,27551.0
2023-10-02 13:15:00,71.78,71.84,71.74,71.83,16035.0,66.9884,67.0444,66.9511,67.0351,16035.0
2023-10-02 13:20:00,71.83,72.03,71.82,71.9,30989.0,67.0351,67.2217,67.0258,67.1004,30989.0
2023-10-02 13:25:00,71.91,71.93,71.79,71.8,32457.0,67.1098,67.1284,66.9978,67.0071,32457.0
2023-10-02 13:30:00,71.71,71.84,71.58,71.84,34275.0,66.9231,67.0444,66.8018,67.0444,34275.0
2023-10-02 13:35:00,71.86,71.86,71.6,71.72,55282.0,67.0631,67.0631,66.8204,66.9324,55282.0
2023-10-02 13:40:00,71.73,71.76,71.62,71.7,50226.0,66.9418,66.9698,66.8391,66.9138,50226.0
2023-10-02 13:45:00,71.69,71.8,71.65,71.69,29607.0,66.9044,67.0071,66.8671,66.9044,29607.0
2023-10-02 13:50:00,71.68,71.77,71.63,71.73,12910.0,66.8951,66.9791,66.8484,66.9418,12910.0
2023-10-02 13:55:00,71.72,71.74,71.61,71.74,31670.0,66.9324,66.9511,66.8298,66.9511,31670.0
2023-10-02 14:00:00,71.75,71.78,71.5,71.68,74032.0,66.9604,66.9884,66.7271,66.8951,74032.0
2023-10-02 14:05:00,71.68,71.87,71.65,71.87,37515.0,66.8951,67.0724,66.8671,67.0724,37515.0
2023-10-02 14:10:00,71.87,71.95,71.76,71.8,81301.0,67.0724,67.1471,66.9698,67.0071,81301.0
2023-10-02 14:15:00,71.79,71.8,71.66,71.7,40861.0,66.9978,67.0071,66.8764,66.9138,40861.0
2023-10-02 14:20:00,71.69,71.69,71.43,71.45,72647.0,66.9044,66.9044,66.6618,66.6805,72647.0
2023-10-02 14:25:00,71.45,71.45,71.26,71.27,58489.0,66.6805,66.6805,66.5031,66.5125,58489.0
2023-10-02 14:30:00,71.27,71.33,71.22,71.31,41835.0,66.5125,66.5685,66.4658,66.5498,41835.0
2023-10-02 14:35:00,71.33,71.37,71.17,71.17,57701.0,66.5685,66.6058,66.4192,66.4192,57701.0
2023-10-02 14:40:00,71.19,71.19,71.04,71.06,45079.0,66.4378,66.4378,66.2978,66.3165,45079.0
2023-10-02 14:45:00,71.05,71.24,71.05,71.23,43553.0,66.3072,66.4845,66.3072,66.4751,43553.0
2023-10-02 14:50:00,71.24,71.41,71.24,71.34,31080.0,66.4845,66.6431,66.4845,66.5778,31080.0
2023-10-02 14:55:00,71.34,71.4,71.31,71.33,41450.0,66.5778,66.6338,66.5498,66.5685,41450.0
2023-10-02 15:00:00,71.32,71.38,71.22,71.37,77487.0,66.5591,66.6151,66.4658,66.6058,77487.0
2023-10-02 15:05:00,71.37,71.45,71.27,71.4,63152.0,66.6058,66.6805,66.5125,66.6338,63152.0
2023-10-02 15:10:00,71.39,71.51,71.33,71.37,41569.0,66.6245,66.7365,66.5685,66.6058,41569.0
2023-10-02 15:15:00,71.38,71.58,71.37,71.54,43036.0,66.6151,66.8018,66.6058,66.7645,43036.0
2023-10-02 15:20:00,71.53,71.58,71.44,71.48,41298.0,66.7551,66.8018,66.6711,66.7085,41298.0
2023-10-02 15:25:00,71.48,71.54,71.41,71.43,90018.0,66.7085,66.7645,66.6431,66.6618,90018.0
2023-10-02 15:30:00,71.4,71.71,71.39,71.65,72069.0,66.6338,66.9231,66.6245,66.8671,72069.0
2023-10-02 15:35:00,71.65,71.68,71.53,71.67,71979.0,66.8671,66.8951,66.7551,66.8858,71979.0
2023-10-02 15:40:00,71.68,71.81,71.68,71.74,85151.0,66.8951,67.0164,66.8951,66.9511,85151.0
2023-10-02 15:45:00,71.74,71.75,71.66,71.75,73797.0,66.9511,66.9604,66.8764,66.9604,73797.0
2023-10-02 15:50:00,71.74,71.85,71.69,71.85,356013.0,66.9511,67.0538,66.9044,67.0538,356013.0
2023-10-02 15:55:00,71.83,71.96,71.79,71.84,361908.0,67.0351,67.1564,66.9978,67.0444,361908.0
2023-10-03 09:30:00,71.06,71.22,70.8,71.0,105243.0,66.3165,66.4658,66.0738,66.2605,105243.0
2023-10-03 09:35:00,70.99,71.2,70.6,71.0,79048.0,66.2512,66.4471,65.8872,66.2605,79048.0
2023-10-03 09:40:00,71.05,71.32,70.88,71.26,49210.0,66.3072,66.5591,66.1485,66.5031,49210.0
2023-10-03 09:45:00,71.25,71.25,70.91,71.18,56753.0,66.4938,66.4938,66.1765,66.4285,56753.0
2023-10-03 09:50:00,71.14,71.24,70.76,70.8,107591.0,66.3912,66.4845,66.0365,66.0738,107591.0
2023-10-03 09:55:00,70.78,71.02,70.76,71.0,55242.0,66.0552,66.2792,66.0365,66.2605,55242.0
2023-10-03 10:00:00,70.97,70.97,70.31,70.31,85099.0,66.2325,66.2325,65.6166,65.6166,85099.0
2023-10-03 10:05:00,70.3,70.39,69.88,70.0,55180.0,65.6072,65.6912,65.2153,65.3273,55180.0
2023-10-03 10:10:00,69.98,70.41,69.98,70.33,44173.0,65.3086,65.7099,65.3086,65.6352,44173.0
2023-10-03 10:15:00,70.33,70.76,70.26,70.7,63926.0,65.6352,66.0365,65.5699,65.9805,63926.0
2023-10-03 10:20:00,70.72,71.02,70.65,70.98,54456.0,65.9992,66.2792,65.9339,66.2418,54456.0
2023-10-03 10:25:00,71.01,71.04,70.79,70.85,54882.0,66.2698,66.2978,66.0645,66.1205,54882.0
2023-10-03 10:30:00,70.85,71.12,70.83,70.96,49883.0,66.1205,66.3725,66.1018,66.2232,49883.0
2023-10-03 10:35:00,70.95,71.06,70.91,70.92,33575.0,66.2138,66.3165,66.1765,66.1858,33575.0
2023-10-03 10:40:00,70.92,70.96,70.65,70.65,40518.0,66.1858,66.2232,65.9339,65.9339,40518.0
2023-10-03 10:45:00,70.64,70.8,70.6,70.78,59894.0,65.9245,66.0738,65.8872,66.0552,59894.0
2023-10-03 10:50:00,70.77,70.95,70.64,70.95,42594.0,66.0459,66.2138,65.9245,66.2138,42594.0
2023-10-03 10:55:00,70.95,71.36,70.88,71.31,39379.0,66.2138,66.5965,66.1485,66.5498,39379.0
2023-10-03 11:00:00,71.32,71.45,71.03,71.06,48272.0,66.5591,66.6805,66.2885,66.3165,48272.0
2023-10-03 11:05:00,71.06,71.38,71.04,71.28,70393.0,66.3165,66.6151,66.2978,66.5218,70393.0
2023-10-03 11:10:00,71.28,71.35,71.15,71.33,36390.0,66.5218,66.5871,66.4005,66.5685,36390.0
2023-10-03 11:15:00,71.3,71.46,71.28,71.44,27885.0,66.5405,66.6898,66.5218,66.6711,27885.0
2023-10-03 11:20:00,71.44,71.56,71.42,71.49,22795.0,66.6711,66.7831,66.6525,66.7178,22795.0
2023-10-03 11:25:00,71.48,71.64,71.43,71.55,15970.0,66.7085,66.8578,66.6618,66.7738,15970.0
2023-10-03 11:30:00,71.55,71.65,71.43,71.56,111154.0,66.7738,66.8671,66.6618,66.7831,111154.0
2023-10-03 11:35:00,71.53,71.81,71.47,71.81,28796.0,66.7551,67.0164,66.6991,67.0164,28796.0
2023-10-03 11:40:00,71.8,71.87,71.63,71.85,31925.0,67.0071,67.0724,66.8484,67.0538,31925.0
2023-10-03 11:45:00,71.85,71.85,71.4,71.41,27256.0,67.0538,67.0538,66.6338,66.6431,27256.0
2023-10-03 11:50:00,71.4,71.57,71.33,71.48,30992.0,66.6338,66.7924,66.5685,66.7085,30992.0
2023-10-03 11:55:00,71.48,71.73,71.45,71.68,36037.0,66.7085,66.9418,66.6805,66.8951,36037.0
2023-10-03 12:00:00,71.68,71.77,71.63,71.76,23714.0,66.8951,66.9791,66.8484,66.9698,23714.0
2023-10-03 12:05:00,71.76,71.95,71.76,71.87,25036.0,66.9698,67.1471,66.9698,67.0724,25036.0
2023-10-03 12:10:00,71.85,71.87,71.74,71.74,20263.0,67.0538,67.0724,66.9511,66.9511,20263.0
2023-10-03 12:15:00,71.73,72.03,71.68,72.01,30766.0,66.9418,67.2217,66.8951,67.2031,30766.0
2023-10-03 12:20:00,72.0,72.03,71.86,71.95,39823.0,67.1937,67.2217,67.0631,67.1471,39823.0
2023-10-03 12:25:00,71.95,72.33,71.94,72.3,39378.0,67.1471,67.5017,67.1378,67.4737,39378.0
2023-10-03 12:30:00,72.34,72.39,72.04,72.27,50313.0,67.511,67.5577,67.2311,67.4457,50313.0
2023-10-03 12:35:00,72.25,72.26,72.08,72.14,46668.0,67.4271,67.4364,67.2684,67.3244,46668.0
2023-10-03 12:40:00,72.14,72.26,71.92,71.93,45045.0,67.3244,67.4364,67.1191,67.1284,45045.0
2023-10-03 12:45:00,71.94,72.04,71.91,72.04,16318.0,67.1378,67.2311,67.1098,67.2311,16318.0
2023-10-03 12:50:00,72.02,72.11,71.96,72.06,23377.0,67.2124,67.2964,67.1564,67.2497,23377.0
2023-10-03 12:55:00,72.05,72.11,71.98,72.0,19112.0,67.2404,67.2964,67.1751,67.1937,19112.0
2023-10-03 13:00:00,72.01,72.23,72.01,72.23,15460.0,67.2031,67.4084,67.2031,67.4084,15460.0
2023-10-03 13:05:00,72.22,72.33,72.22,72.24,22550.0,67.3991,67.5017,67.3991,67.4177,22550.0
2023-10-03 13:10:00,72.24,72.34,72.18,72.29,31023.0,67.4177,67.511,67.3617,67.4644,31023.0
2023-10-03 13:15:00,72.28,72.36,72.26,72.34,21151.0,67.4551,67.5297,67.4364,67.511,21151.0
2023-10-03 13:20:00,72.34,72.53,72.34,72.48,33132.0,67.511,67.6884,67.511,67.6417,33132.0
2023-10-03 13:25:00,72.49,72.62,72.43,72.61,26407.0,67.651,67.7724,67.595,67.763,26407.0
2023-10-03 13:30:00,72.62,72.67,72.56,72.56,31725.0,67.7724,67.819,67.7164,67.7164,31725.0
2023-10-03 13:35:00,72.55,72.75,72.53,72.7,42920.0,67.707,67.8937,67.6884,67.847,42920.0
2023-10-03 13:40:00,72.69,72.72,72.66,72.72,37402.0,67.8377,67.8657,67.8097,67.8657,37402.0
2023-10-03 13:45:00,72.73,72.75,72.67,72.68,25530.0,67.875,67.8937,67.819,67.8284,25530.0
2023-10-03 13:50:00,72.69,72.73,72.66,72.69,31469.0,67.8377,67.875,67.8097,67.8377,31469.0
2023-10-03 13:55:00,72.68,72.96,72.66,72.95,44486.0,67.8284,68.0897,67.8097,68.0803,44486.0
2023-10-03 14:00:00,72.97,73.03,72.69,72.7,37696.0,68.099,68.155,67.8377,67.847,37696.0
2023-10-03 14:05:00,72.69,72.72,72.56,72.61,83215.0,67.8377,67.8657,67.7164,67.763,83215.0
2023-10-03 14:10:00,72.6,72.74,72.57,72.74,20090.0,67.7537,67.8843,67.7257,67.8843,20090.0
2023-10-03 14:15:00,72.75,72.9,72.74,72.9,40215.0,67.8937,68.0337,67.8843,68.0337,40215.0
2023-10-03 14:20:00,72.89,72.91,72.82,72.89,39242.0,68.0243,68.043,67.959,68.0243,39242.0
2023-10-03 14:25:00,72.9,72.97,72.86,72.95,31706.0,68.0337,68.099,67.9963,68.0803,31706.0
2023-10-03 14:30:00,72.95,72.98,72.86,72.92,102415.0,68.0803,68.1083,67.9963,68.0523,102415.0
2023-10-03 14:35:00,72.92,73.03,72.89,73.02,40205.0,68.0523,68.155,68.0243,68.1457,40205.0
2023-10-03 14:40:00,73.0,73.09,72.98,73.02,31409.0,68.127,68.211,68.1083,68.1457,31409.0
2023-10-03 14:45:00,73.0,73.06,72.95,72.99,29993.0,68.127,68.183,68.0803,68.1177,29993.0
2023-10-03 14:50:00,72.98,73.04,72.96,73.03,32250.0,68.1083,68.1643,68.0897,68.155,32250.0
2023-10-03 14:55:00,73.04,73.05,72.87,72.88,31193.0,68.1643,68.1737,68.0057,68.015,31193.0
2023-10-03 15:00:00,72.88,72.93,72.71,72.81,31026.0,68.015,68.0617,67.8563,67.9497,31026.0
2023-10-03 15:05:00,72.78,72.87,72.73,72.85,20605.0,67.9217,68.0057,67.875,67.987,20605.0
2023-10-03 15:10:00,72.85,73.05,72.81,72.88,53114.0,67.987,68.1737,67.9497,68.015,53114.0
2023-10-03 15:15:00,72.87,72.95,72.84,72.94,45409.0,68.0057,68.0803,67.9777,68.071,45409.0
2023-10-03 15:20:00,72.95,73.05,72.95,73.04,32095.0,68.0803,68.1737,68.0803,68.1643,32095.0
2023-10-03 15:25:00,73.04,73.09,72.98,73.02,38006.0,68.1643,68.211,68.1083,68.1457,38006.0
2023-10-03 15:30:00,73.02,73.05,72.92,72.95,56375.0,68.1457,68.1737,68.0523,68.0803,56375.0
2023-10-03 15:35:00,72.95,73.01,72.93,72.96,48226.0,68.0803,68.1363,68.0617,68.0897,48226.0
2023-10-03 15:40:00,72.96,72.98,72.86,72.89,63444.0,68.0897,68.1083,67.9963,68.0243,63444.0
2023-10-03 15:45:00,72.88,72.92,72.84,72.9,52250.0,68.015,68.0523,67.9777,68.0337,52250.0
2023-10-03 15:50:00,72.89,72.92,72.65,72.71,116187.0,68.0243,68.0523,67.8004,67.8563,116187.0
2023-10-03 15:55:00,72.69,72.85,72.68,72.82,309227.0,67.8377,67.987,67.8284,67.959,309227.0
2023-10-04 09:30:00,72.78,73.27,72.76,73.12,128885.0,67.9217,68.379,67.903,68.239,128885.0
2023-10-04 09:35:00,73.14,73.14,72.79,72.79,76343.0,68.2576,68.2576,67.931,67.931,76343.0
2023-10-04 09:40:00,72.76,72.9,72.58,72.58,39893.0,67.903,68.0337,67.735,67.735,39893.0
2023-10-04 09:45:00,72.57,72.75,72.46,72.75,45193.0,67.7257,67.8937,67.623,67.8937,45193.0
2023-10-04 09:50:00,72.76,73.18,72.76,73.15,27449.0,67.903,68.295,67.903,68.267,27449.0
2023-10-04 09:55:00,73.13,73.34,73.13,73.25,25447.0,68.2483,68.4443,68.2483,68.3603,25447.0
2023-10-04 10:00:00,73.22,73.39,72.82,72.85,22943.0,68.3323,68.491,67.959,67.987,22943.0
2023-10-04 10:05:00,72.85,72.85,72.43,72.44,32349.0,67.987,67.987,67.595,67.6044,32349.0
2023-10-04 10:10:00,72.42,72.45,72.29,72.41,14917.0,67.5857,67.6137,67.4644,67.5764,14917.0
2023-10-04 10:15:00,72.42,72.48,72.23,72.32,15935.0,67.5857,67.6417,67.4084,67.4924,15935.0
2023-10-04 10:20:00,72.31,72.33,72.09,72.15,18951.0,67.4831,67.5017,67.2777,67.3337,18951.0
2023-10-04 10:25:00,72.13,72.23,72.04,72.23,28192.0,67.3151,67.4084,67.2311,67.4084,28192.0
2023-10-04 10:30:00,72.25,72.49,72.25,72.43,18970.0,67.4271,67.651,67.4271,67.595,18970.0
2023-10-04 10:35:00,72.43,72.44,72.2,72.22,24373.0,67.595,67.6044,67.3804,67.3991,24373.0
2023-10-04 10:40:00,72.2,72.2,71.96,72.0,29359.0,67.3804,67.3804,67.1564,67.1937,29359.0
2023-10-04 10:45:00,72.03,72.2,71.98,72.08,23294.0,67.2217,67.3804,67.1751,67.2684,23294.0
2023-10-04 10:50:00,72.07,72.17,71.99,72.08,26984.0,67.2591,67.3524,67.1844,67.2684,26984.0
2023-10-04 10:55:00,72.07,72.16,71.95,72.11,32658.0,67.2591,67.3431,67.1471,67.2964,32658.0
2023-10-04 11:00:00,72.09,72.24,72.03,72.23,17088.0,67.2777,67.4177,67.2217,67.4084,17088.0
2023-10-04 11:05:00,72.24,72.6,72.24,72.58,20493.0,67.4177,67.7537,67.4177,67.735,20493.0
2023-10-04 11:10:00,72.58,72.64,72.36,72.41,21436.0,67.735,67.791,67.5297,67.5764,21436.0
2023-10-04 11:15:00,72.42,72.56,72.41,72.5,18581.0,67.5857,67.7164,67.5764,67.6604,18581.0
2023-10-04 11:20:00,72.5,72.53,72.32,72.43,23663.0,67.6604,67.6884,67.4924,67.595,23663.0
2023-10-04 11:25:00,72.44,72.52,72.31,72.35,31275.0,67.6044,67.679,67.4831,67.5204,31275.0
2023-10-04 11:30:00,72.36,72.37,72.13,72.16,20430.0,67.5297,67.539,67.3151,67.3431,20430.0
2023-10-04 11:35:00,72.17,72.17,72.1,72.1,13846.0,67.3524,67.3524,67.2871,67.2871,13846.0
2023-10-04 11:40:00,72.11,72.31,72.08,72.3,20586.0,67.2964,67.4831,67.2684,67.4737,20586.0
2023-10-04 11:45:00,72.28,72.65,72.27,72.44,38779.0,67.4551,67.8004,67.4457,67.6044,38779.0
2023-10-04 11:50:00,72.46,72.63,72.44,72.51,12805.0,67.623,67.7817,67.6044,67.6697,12805.0
2023-10-04 11:55:00,72.52,72.58,72.46,72.57,15511.0,67.679,67.735,67.623,67.7257,15511.0
2023-10-04 12:00:00,72.58,72.72,72.56,72.57,20540.0,67.735,67.8657,67.7164,67.7257,20540.0
2023-10-04 12:05:00,72.6,72.7,72.58,72.67,15287.0,67.7537,67.847,67.735,67.819,15287.0
2023-10-04 12:10:00,72.68,72.75,72.64,72.75,53684.0,67.8284,67.8937,67.791,67.8937,53684.0
2023-10-04 12:15:00,72.73,72.82,72.7,72.77,39473.0,67.875,67.959,67.847,67.9123,39473.0
2023-10-04 12:20:00,72.77,72.78,72.65,72.7,29482.0,67.9123,67.9217,67.8004,67.847,29482.0
2023-10-04 12:25:00,72.7,72.87,72.7,72.83,39565.0,67.847,68.0057,67.847,67.9683,39565.0
2023-10-04 12:30:00,72.83,72.9,72.78,72.84,11955.0,67.9683,68.0337,67.9217,67.9777,11955.0
2023-10-04 12:35:00,72.88,72.9,72.75,72.78,23389.0,68.015,68.0337,67.8937,67.9217,23389.0
2023-10-04 12:40:00,72.78,72.8,72.55,72.7,57474.0,67.9217,67.9403,67.707,67.847,57474.0
2023-10-04 12:45:00,72.69,72.71,72.6,72.71,24576.0,67.8377,67.8563,67.7537,67.8563,24576.0
2023-10-04 12:50:00,72.7,72.73,72.62,72.63,43167.0,67.847,67.875,67.7724,67.7817,43167.0
2023-10-04 12:55:00,72.65,72.73,72.65,72.71,16075.0,67.8004,67.875,67.8004,67.8563,16075.0
2023-10-04 13:00:00,72.71,72.83,72.65,72.73,20893.0,67.8563,67.9683,67.8004,67.875,20893.0
2023-10-04 13:05:00,72.73,72.78,72.71,72.78,17981.0,67.875,67.9217,67.8563,67.9217,17981.0
2023-10-04 13:10:00,72.78,72.8,72.74,72.79,19513.0,67.9217,67.9403,67.8843,67.931,19513.0
2023-10-04 13:15:00,72.78,73.01,72.78,72.96,27540.0,67.9217,68.1363,67.9217,68.0897,27540.0
2023-10-04 13:20:00,72.96,73.05,72.94,72.97,17649.0,68.0897,68.1737,68.071,68.099,17649.0
2023-10-04 13:25:00,72.98,72.98,72.85,72.87,22200.0,68.1083,68.1083,67.987,68.0057,22200.0
2023-10-04 13:30:00,72.86,73.09,72.81,72.99,23947.0,67.9963,68.211,67.9497,68.1177,23947.0
2023-10-04 13:35:00,72.99,73.06,72.91,72.94,50515.0,68.1177,68.183,68.043,68.071,50515.0
2023-10-04 13:40:00,72.94,73.03,72.91,72.98,20105.0,68.071,68.155,68.043,68.1083,20105.0
2023-10-04 13:45:00,72.99,73.0,72.88,72.9,18266.0,68.1177,68.127,68.015,68.0337,18266.0
2023-10-04 13:50:00,72.9,72.94,72.88,72.89,25909.0,68.0337,68.071,68.015,68.0243,25909.0
2023-10-04 13:55:00,72.89,72.96,72.88,72.94,21998.0,68.0243,68.0897,68.015,68.071,21998.0
2023-10-04 14:00:00,72.95,73.04,72.9,72.95,22791.0,68.0803,68.1643,68.0337,68.0803,22791.0
2023-10-04 14:05:00,72.95,72.98,72.93,72.95,18877.0,68.0803,68.1083,68.0617,68.0803,18877.0
2023-10-04 14:10:00,72.95,73.04,72.94,73.03,19218.0,68.0803,68.1643,68.071,68.155,19218.0
2023-10-04 14:15:00,73.03,73.09,73.01,73.06,17419.0,68.155,68.211,68.1363,68.183,17419.0
2023-10-04 14:20:00,73.06,73.11,72.89,72.91,27989.0,68.183,68.2296,68.0243,68.043,27989.0
2023-10-04 14:25:00,72.92,73.01,72.92,73.0,13261.0,68.0523,68.1363,68.0523,68.127,13261.0
2023-10-04 14:30:00,72.99,73.2,72.99,73.07,20472.0,68.1177,68.3136,68.1177,68.1923,20472.0
2023-10-04 14:35:00,73.07,73.18,73.07,73.16,14530.0,68.1923,68.295,68.1923,68.2763,14530.0
2023-10-04 14:40:00,73.17,73.2,73.14,73.19,15123.0,68.2856,68.3136,68.2576,68.3043,15123.0
2023-10-04 14:45:00,73.18,73.25,73.17,73.2,34886.0,68.295,68.3603,68.2856,68.3136,34886.0
2023-10-04 14:50:00,73.19,73.25,73.17,73.23,23279.0,68.3043,68.3603,68.2856,68.3416,23279.0
2023-10-04 14:55:00,73.24,73.32,73.2,73.31,31277.0,68.351,68.4256,68.3136,68.4163,31277.0
2023-10-04 15:00:00,73.29,73.3,73.21,73.22,22605.0,68.3976,68.407,68.323,68.3323,22605.0
2023-10-04 15:05:00,73.22,73.26,73.21,73.26,19608.0,68.3323,68.3696,68.323,68.3696,19608.0
2023-10-04 15:10:00,73.26,73.34,73.24,73.34,44747.0,68.3696,68.4443,68.351,68.4443,44747.0
2023-10-04 15:15:00,73.35,73.52,73.35,73.44,34716.0,68.4536,68.6123,68.4536,68.5376,34716.0
2023-10-04 15:20:00,73.44,73.46,73.37,73.46,24148.0,68.5376,68.5563,68.4723,68.5563,24148.0
2023-10-04 15:25:00,73.45,73.48,73.38,73.4,22969.0,68.547,68.5749,68.4816,68.5003,22969.0
2023-10-04 15:30:00,73.4,73.51,73.37,73.5,45532.0,68.5003,68.6029,68.4723,68.5936,45532.0
2023-10-04 15:35:00,73.51,73.54,73.34,73.34,38169.0,68.6029,68.6309,68.4443,68.4443,38169.0
2023-10-04 15:40:00,73.33,73.41,73.32,73.4,37439.0,68.435,68.5096,68.4256,68.5003,37439.0
2023-10-04 15:45:00,73.39,73.47,73.37,73.42,41763.0,68.491,68.5656,68.4723,68.519,41763.0
2023-10-04 15:50:00,73.42,73.42,73.3,73.42,111543.0,68.519,68.519,68.407,68.519,111543.0
2023-10-04 15:55:00,73.41,73.42,73.29,73.31,274281.0,68.5096,68.519,68.3976,68.4163,274281.0
2023-10-05 09:30:00,73.1,73.16,72.61,72.61,97032.0,68.2203,68.2763,67.763,67.763,97032.0
2023-10-05 09:35:00,72.65,72.65,72.06,72.16,43733.0,67.8004,67.8004,67.2497,67.3431,43733.0
2023-10-05 09:40:00,72.15,72.23,71.73,71.75,53869.0,67.3337,67.4084,66.9418,66.9604,53869.0
2023-10-05 09:45:00,71.74,71.9,71.68,71.7,66349.0,66.9511,67.1004,66.8951,66.9138,66349.0
2023-10-05 09:50:00,71.72,72.26,71.71,72.03,92069.0,66.9324,67.4364,66.9231,67.2217,92069.0
2023-10-05 09:55:00,72.05,72.14,71.7,71.96,144698.0,67.2404,67.3244,66.9138,67.1564,144698.0
2023-10-05 10:00:00,71.96,72.21,71.9,72.18,123924.0,67.1564,67.3897,67.1004,67.3617,123924.0
2023-10-05 10:05:00,72.19,72.2,71.76,71.8,107400.0,67.3711,67.3804,66.9698,67.0071,107400.0
2023-10-05 10:10:00,71.79,72.03,71.67,71.99,133546.0,66.9978,67.2217,66.8858,67.1844,133546.0
2023-10-05 10:15:00,71.97,72.14,71.84,71.89,117995.0,67.1657,67.3244,67.0444,67.0911,117995.0
2023-10-05 10:20:00,71.85,71.87,71.62,71.71,26885.0,67.0538,67.0724,66.8391,66.9231,26885.0
2023-10-05 10:25:00,71.74,71.76,71.44,71.52,45557.0,66.9511,66.9698,66.6711,66.7458,45557.0
2023-10-05 10:30:00,71.55,71.6,71.43,71.44,32400.0,66.7738,66.8204,66.6618,66.6711,32400.0
2023-10-05 10:35:00,71.42,71.59,71.29,71.31,102856.0,66.6525,66.8111,66.5311,66.5498,102856.0
2023-10-05 10:40:00,71.31,71.64,71.26,71.62,84248.0,66.5498,66.8578,66.5031,66.8391,84248.0
2023-10-05 10:45:00,71.61,71.7,71.45,71.66,97508.0,66.8298,66.9138,66.6805,66.8764,97508.0
2023-10-05 10:50:00,71.65,71.74,71.57,71.62,112325.0,66.8671,66.9511,66.7924,66.8391,112325.0
2023-10-05 10:55:00,71.62,71.63,71.47,71.56,49813.0,66.8391,66.8484,66.6991,66.7831,49813.0
2023-10-05 11:00:00,71.55,71.55,71.38,71.41,76380.0,66.7738,66.7738,66.6151,66.6431,76380.0
2023-10-05 11:05:00,71.42,71.43,71.22,71.42,50364.0,66.6525,66.6618,66.4658,66.6525,50364.0
2023-10-05 11:10:00,71.43,71.68,71.43,71.55,50468.0,66.6618,66.8951,66.6618,66.7738,50468.0
2023-10-05 11:15:00,71.55,71.57,71.43,71.45,21208.0,66.7738,66.7924,66.6618,66.6805,21208.0
2023-10-05 11:20:00,71.46,71.52,71.36,71.46,18039.0,66.6898,66.7458,66.5965,66.6898,18039.0
2023-10-05 11:25:00,71.46,71.46,71.01,71.05,59713.0,66.6898,66.6898,66.2698,66.3072,59713.0
2023-10-05 11:30:00,71.03,71.09,70.88,70.89,73687.0,66.2885,66.3445,66.1485,66.1578,73687.0
2023-10-05 11:35:00,70.9,71.01,70.78,71.01,88316.0,66.1672,66.2698,66.0552,66.2698,88316.0
2023-10-05 11:40:00,71.01,71.15,70.89,70.98,34276.0,66.2698,66.4005,66.1578,66.2418,34276.0
2023-10-05 11:45:00,70.98,71.2,70.97,71.14,26937.0,66.2418,66.4471,66.2325,66.3912,26937.0
2023-10-05 11:50:00,71.14,71.22,71.05,71.16,28372.0,66.3912,66.4658,66.3072,66.4098,28372.0
2023-10-05 11:55:00,71.17,71.17,70.75,70.76,123400.0,66.4192,66.4192,66.0272,66.0365,123400.0
2023-10-05 12:00:00,70.75,70.79,70.54,70.66,83979.0,66.0272,66.0645,65.8312,65.9432,83979.0
2023-10-05 12:05:00,70.64,70.77,70.55,70.66,28640.0,65.9245,66.0459,65.8405,65.9432,28640.0
2023-10-05 12:10:00,70.65,70.72,70.6,70.71,30853.0,65.9339,65.9992,65.8872,65.9899,30853.0
2023-10-05 12:15:00,70.7,70.72,70.57,70.61,36059.0,65.9805,65.9992,65.8592,65.8965,36059.0
2023-10-05 12:20:00,70.62,70.67,70.57,70.59,30425.0,65.9059,65.9525,65.8592,65.8779,30425.0
2023-10-05 12:25:00,70.58,70.72,70.56,70.68,38407.0,65.8685,65.9992,65.8499,65.9619,38407.0
2023-10-05 12:30:00,70.68,70.77,70.52,70.55,53678.0,65.9619,66.0459,65.8125,65.8405,53678.0
2023-10-05 12:35:00,70.55,70.58,70.3,70.3,46622.0,65.8405,65.8685,65.6072,65.6072,46622.0
2023-10-05 12:40:00,70.32,70.54,70.23,70.52,87337.0,65.6259,65.8312,65.5419,65.8125,87337.0
2023-10-05 12:45:00,70.53,70.63,70.34,70.37,43975.0,65.8219,65.9152,65.6446,65.6726,43975.0
2023-10-05 12:50:00,70.39,70.44,70.34,70.41,19028.0,65.6912,65.7379,65.6446,65.7099,19028.0
2023-10-05 12:55:00,70.4,70.59,70.36,70.53,81385.0,65.7006,65.8779,65.6632,65.8219,81385.0
2023-10-05 13:00:00,70.52,70.65,70.43,70.47,106113.0,65.8125,65.9339,65.7285,65.7659,106113.0
2023-10-05 13:05:00,70.46,70.49,70.39,70.47,26087.0,65.7565,65.7845,65.6912,65.7659,26087.0
2023-10-05 13:10:00,70.48,70.48,70.39,70.47,16392.0,65.7752,65.7752,65.6912,65.7659,16392.0
2023-10-05 13:15:00,70.48,70.48,70.4,70.44,19784.0,65.7752,65.7752,65.7006,65.7379,19784.0
2023-10-05 13:20:00,70.46,70.52,70.39,70.4,20209.0,65.7565,65.8125,65.6912,65.7006,20209.0
2023-10-05 13:25:00,70.4,70.47,70.37,70.41,35776.0,65.7006,65.7659,65.6726,65.7099,35776.0
2023-10-05 13:30:00,70.4,70.58,70.4,70.57,45824.0,65.7006,65.8685,65.7006,65.8592,45824.0
2023-10-05 13:35:00,70.57,70.67,70.52,70.55,75851.0,65.8592,65.9525,65.8125,65.8405,75851.0
2023-10-05 13:40:00,70.54,70.69,70.53,70.67,68302.0,65.8312,65.9712,65.8219,65.9525,68302.0
2023-10-05 13:45:00,70.67,70.79,70.62,70.73,28305.0,65.9525,66.0645,65.9059,66.0085,28305.0
2023-10-05 13:50:00,70.73,70.87,70.71,70.77,56463.0,66.0085,66.1392,65.9899,66.0459,56463.0
2023-10-05 13:55:00,70.78,70.95,70.77,70.95,90215.0,66.0552,66.2138,66.0459,66.2138,90215.0
2023-10-05 14:00:00,71.0,71.07,70.9,70.98,40717.0,66.2605,66.3258,66.1672,66.2418,40717.0
2023-10-05 14:05:00,70.99,71.02,70.93,70.98,129085.0,66.2512,66.2792,66.1952,66.2418,129085.0
2023-10-05 14:10:00,70.99,71.03,70.92,70.96,36012.0,66.2512,66.2885,66.1858,66.2232,36012.0
2023-10-05 14:15:00,70.95,71.07,70.93,71.05,44594.0,66.2138,66.3258,66.1952,66.3072,44594.0
2023-10-05 14:20:00,71.06,71.12,70.98,71.04,34010.0,66.3165,66.3725,66.2418,66.2978,34010.0
2023-10-05 14:25:00,71.05,71.28,71.04,71.26,42636.0,66.3072,66.5218,66.2978,66.5031,42636.0
2023-10-05 14:30:00,71.25,71.46,71.25,71.46,20720.0,66.4938,66.6898,66.4938,66.6898,20720.0
2023-10-05 14:35:00,71.46,71.51,71.37,71.44,27512.0,66.6898,66.7365,66.6058,66.6711,27512.0
2023-10-05 14:40:00,71.44,71.53,71.34,71.39,26196.0,66.6711,66.7551,66.5778,66.6245,26196.0
2023-10-05 14:45:00,71.38,71.42,71.32,71.34,28576.0,66.6151,66.6525,66.5591,66.5778,28576.0
2023-10-05 14:50:00,71.35,71.37,71.28,71.29,30703.0,66.5871,66.6058,66.5218,66.5311,30703.0
2023-10-05 14:55:00,71.3,71.33,71.23,71.29,29078.0,66.5405,66.5685,66.4751,66.5311,29078.0
2023-10-05 15:00:00,71.28,71.28,71.03,71.09,40125.0,66.5218,66.5218,66.2885,66.3445,40125.0
2023-10-05 15:05:00,71.09,71.15,71.07,71.1,34477.0,66.3445,66.4005,66.3258,66.3538,34477.0
2023-10-05 15:10:00,71.09,71.28,71.06,71.28,65168.0,66.3445,66.5218,66.3165,66.5218,65168.0
2023-10-05 15:15:00,71.26,71.28,71.15,71.27,130593.0,66.5031,66.5218,66.4005,66.5125,130593.0
2023-10-05 15:20:00,71.27,71.33,71.16,71.33,74369.0,66.5125,66.5685,66.4098,66.5685,74369.0
2023-10-05 15:25:00,71.33,71.43,71.28,71.41,52984.0,66.5685,66.6618,66.5218,66.6431,52984.0
2023-10-05 15:30:00,71.42,71.55,71.4,71.45,55635.0,66.6525,66.7738,66.6338,66.6805,55635.0
2023-10-05 15:35:00,71.45,71.55,71.44,71.53,42790.0,66.6805,66.7738,66.6711,66.7551,42790.0
2023-10-05 15:40:00,71.54,71.55,71.15,71.15,78988.0,66.7645,66.7738,66.4005,66.4005,78988.0
2023-10-05 15:45:00,71.15,71.26,71.09,71.25,85241.0,66.4005,66.5031,66.3445,66.4938,85241.0
2023-10-05 15:50:00,71.24,71.38,71.09,71.34,178592.0,66.4845,66.6151,66.3445,66.5778,178592.0
2023-10-05 15:55:00,71.34,71.35,71.25,71.33,264191.0,66.5778,66.5871,66.4938,66.5685,264191.0
2023-10-06 09:30:00,70.51,70.68,70.07,70.07,88413.0,65.8032,65.9619,65.3926,65.3926,88413.0
2023-10-06 09:35:00,70.16,70.34,69.89,70.17,40464.0,65.4766,65.6446,65.2246,65.4859,40464.0
2023-10-06 09:40:00,70.11,70.12,69.76,69.84,36903.0,65.4299,65.4392,65.1033,65.1779,36903.0
2023-10-06 09:45:00,69.83,69.84,69.47,69.51,57444.0,65.1686,65.1779,64.8326,64.87,57444.0
2023-10-06 09:50:00,69.52,69.66,69.46,69.57,52366.0,64.8793,65.0099,64.8233,64.926,52366.0
2023-10-06 09:55:00,69.56,69.73,69.46,69.62,106480.0,64.9166,65.0753,64.8233,64.9726,106480.0
2023-10-06 10:00:00,69.63,69.64,69.49,69.56,37774.0,64.982,64.9913,64.8513,64.9166,37774.0
2023-10-06 10:05:00,69.55,69.59,69.4,69.47,30016.0,64.9073,64.9446,64.7673,64.8326,30016.0
2023-10-06 10:10:00,69.48,69.71,69.38,69.63,72161.0,64.842,65.0566,64.7486,64.982,72161.0
2023-10-06 10:15:00,69.62,69.94,69.56,69.83,37483.0,64.9726,65.2713,64.9166,65.1686,37483.0
2023-10-06 10:20:00,69.83,70.36,69.81,70.32,42016.0,65.1686,65.6632,65.1499,65.6259,42016.0
2023-10-06 10:25:00,70.33,70.45,70.18,70.39,36847.0,65.6352,65.7472,65.4952,65.6912,36847.0
2023-10-06 10:30:00,70.42,70.83,70.42,70.66,37796.0,65.7192,66.1018,65.7192,65.9432,37796.0
2023-10-06 10:35:00,70.66,71.02,70.66,71.02,27831.0,65.9432,66.2792,65.9432,66.2792,27831.0
2023-10-06 10:40:00,71.06,71.12,70.81,70.85,30236.0,66.3165,66.3725,66.0832,66.1205,30236.0
2023-10-06 10:45:00,70.86,70.86,70.58,70.62,23994.0,66.1298,66.1298,65.8685,65.9059,23994.0
2023-10-06 10:50:00,70.61,70.75,70.6,70.71,21697.0,65.8965,66.0272,65.8872,65.9899,21697.0
2023-10-06 10:55:00,70.72,70.75,70.42,70.49,22395.0,65.9992,66.0272,65.7192,65.7845,22395.0
2023-10-06 11:00:00,70.5,70.7,70.36,70.67,32503.0,65.7939,65.9805,65.6632,65.9525,32503.0
2023-10-06 11:05:00,70.69,70.75,70.61,70.75,24892.0,65.9712,66.0272,65.8965,66.0272,24892.0
2023-10-06 11:10:00,70.76,70.81,70.54,70.55,26674.0,66.0365,66.0832,65.8312,65.8405,26674.0
2023-10-06 11:15:00,70.55,70.6,70.4,70.41,41074.0,65.8405,65.8872,65.7006,65.7099,41074.0
2023-10-06 11:20:00,70.43,70.61,70.42,70.51,18550.0,65.7285,65.8965,65.7192,65.8032,18550.0
2023-10-06 11:25:00,70.52,70.81,70.5,70.73,69258.0,65.8125,66.0832,65.7939,66.0085,69258.0
2023-10-06 11:30:00,70.73,70.87,70.7,70.87,52477.0,66.0085,66.1392,65.9805,66.1392,52477.0
2023-10-06 11:35:00,70.87,70.87,70.68,70.78,33340.0,66.1392,66.1392,65.9619,66.0552,33340.0
2023-10-06 11:40:00,70.8,71.08,70.75,71.06,23552.0,66.0738,66.3352,66.0272,66.3165,23552.0
2023-10-06 11:45:00,71.09,71.13,70.97,71.1,29681.0,66.3445,66.3818,66.2325,66.3538,29681.0
2023-10-06 11:50:00,71.1,71.24,70.83,71.21,40524.0,66.3538,66.4845,66.1018,66.4565,40524.0
2023-10-06 11:55:00,71.22,71.4,71.22,71.39,30185.0,66.4658,66.6338,66.4658,66.6245,30185.0
2023-10-06 12:00:00,71.39,71.55,71.39,71.54,20346.0,66.6245,66.7738,66.6245,66.7645,20346.0
2023-10-06 12:05:00,71.55,71.6,71.38,71.5,38525.0,66.7738,66.8204,66.6151,66.7271,38525.0
2023-10-06 12:10:00,71.46,71.46,71.11,71.16,52661.0,66.6898,66.6898,66.3632,66.4098,52661.0
2023-10-06 12:15:00,71.15,71.29,71.09,71.26,36040.0,66.4005,66.5311,66.3445,66.5031,36040.0
2023-10-06 12:20:00,71.28,71.37,71.23,71.33,46026.0,66.5218,66.6058,66.4751,66.5685,46026.0
2023-10-06 12:25:00,71.32,71.47,71.27,71.38,39419.0,66.5591,66.6991,66.5125,66.6151,39419.0
2023-10-06 12:30:00,71.4,71.48,71.35,71.43,32565.0,66.6338,66.7085,66.5871,66.6618,32565.0
2023-10-06 12:35:00,71.45,71.63,71.44,71.62,34780.0,66.6805,66.8484,66.6711,66.8391,34780.0
2023-10-06 12:40:00,71.63,71.75,71.59,71.75,31533.0,66.8484,66.9604,66.8111,66.9604,31533.0
2023-10-06 12:45:00,71.76,71.78,71.62,71.72,14089.0,66.9698,66.9884,66.8391,66.9324,14089.0
2023-10-06 12:50:00,71.69,71.72,71.53,71.56,20790.0,66.9044,66.9324,66.7551,66.7831,20790.0
2023-10-06 12:55:00,71.57,71.57,71.45,71.45,11022.0,66.7924,66.7924,66.6805,66.6805,11022.0
2023-10-06 13:00:00,71.46,71.56,71.4,71.48,18538.0,66.6898,66.7831,66.6338,66.7085,18538.0
2023-10-06 13:05:00,71.47,71.6,71.45,71.51,24070.0,66.6991,66.8204,66.6805,66.7365,24070.0
2023-10-06 13:10:00,71.51,71.62,71.46,71.6,21723.0,66.7365,66.8391,66.6898,66.8204,21723.0
2023-10-06 13:15:00,71.61,71.74,71.58,71.73,33129.0,66.8298,66.9511,66.8018,66.9418,33129.0
2023-10-06 13:20:00,71.75,71.79,71.49,71.5,33280.0,66.9604,66.9978,66.7178,66.7271,33280.0
2023-10-06 13:25:00,71.51,71.6,71.43,71.52,44898.0,66.7365,66.8204,66.6618,66.7458,44898.0
2023-10-06 13:30:00,71.52,71.72,71.47,71.72,20305.0,66.7458,66.9324,66.6991,66.9324,20305.0
2023-10-06 13:35:00,71.73,71.73,71.55,71.6,54615.0,66.9418,66.9418,66.7738,66.8204,54615.0
2023-10-06 13:40:00,71.62,71.64,71.51,71.51,44727.0,66.8391,66.8578,66.7365,66.7365,44727.0
2023-10-06 13:45:00,71.51,71.72,71.47,71.7,28297.0,66.7365,66.9324,66.6991,66.9138,28297.0
2023-10-06 13:50:00,71.69,71.81,71.62,71.68,37291.0,66.9044,67.0164,66.8391,66.8951,37291.0
2023-10-06 13:55:00,71.67,71.68,71.56,71.56,27588.0,66.8858,66.8951,66.7831,66.7831,27588.0
2023-10-06 14:00:00,71.56,71.59,71.5,71.55,39266.0,66.7831,66.8111,66.7271,66.7738,39266.0
2023-10-06 14:05:00,71.55,71.68,71.53,71.61,51150.0,66.7738,66.8951,66.7551,66.8298,51150.0
2023-10-06 14:10:00,71.6,71.66,71.53,71.53,39111.0,66.8204,66.8764,66.7551,66.7551,39111.0
2023-10-06 14:15:00,71.53,71.65,71.52,71.62,18912.0,66.7551,66.8671,66.7458,66.8391,18912.0
2023-10-06 14:20:00,71.61,71.7,71.58,71.62,32822.0,66.8298,66.9138,66.8018,66.8391,32822.0
2023-10-06 14:25:00,71.62,71.71,71.58,71.7,29690.0,66.8391,66.9231,66.8018,66.9138,29690.0
2023-10-06 14:30:00,71.71,71.74,71.66,71.74,25609.0,66.9231,66.9511,66.8764,66.9511,25609.0
2023-10-06 14:35:00,71.74,71.89,71.72,71.88,34689.0,66.9511,67.0911,66.9324,67.0818,34689.0
2023-10-06 14:40:00,71.89,71.95,71.85,71.95,18307.0,67.0911,67.1471,67.0538,67.1471,18307.0
2023-10-06 14:45:00,71.95,72.0,71.93,71.96,23994.0,67.1471,67.1937,67.1284,67.1564,23994.0
2023-10-06 14:50:00,71.95,71.96,71.88,71.95,29339.0,67.1471,67.1564,67.0818,67.1471,29339.0
2023-10-06 14:55:00,71.95,72.05,71.93,72.05,27918.0,67.1471,67.2404,67.1284,67.2404,27918.0
2023-10-06 15:00:00,72.05,72.11,72.0,72.0,34806.0,67.2404,67.2964,67.1937,67.1937,34806.0
2023-10-06 15:05:00,72.01,72.14,71.96,72.13,37143.0,67.2031,67.3244,67.1564,67.3151,37143.0
2023-10-06 15:10:00,72.13,72.17,72.02,72.16,25285.0,67.3151,67.3524,67.2124,67.3431,25285.0
2023-10-06 15:15:00,72.17,72.2,72.01,72.06,37694.0,67.3524,67.3804,67.2031,67.2497,37694.0
2023-10-06 15:20:00,72.05,72.07,71.97,72.06,22771.0,67.2404,67.2591,67.1657,67.2497,22771.0
2023-10-06 15:25:00,72.05,72.12,71.97,72.08,41294.0,67.2404,67.3057,67.1657,67.2684,41294.0
2023-10-06 15:30:00,72.09,72.21,72.09,72.14,49788.0,67.2777,67.3897,67.2777,67.3244,49788.0
2023-10-06 15:35:00,72.15,72.23,72.09,72.18,27413.0,67.3337,67.4084,67.2777,67.3617,27413.0
2023-10-06 15:40:00,72.2,72.2,72.08,72.14,26743.0,67.3804,67.3804,67.2684,67.3244,26743.0
2023-10-06 15:45:00,72.15,72.29,72.13,72.17,48853.0,67.3337,67.4644,67.3151,67.3524,48853.0
2023-10-06 15:50:00,72.17,72.23,72.12,72.21,102109.0,67.3524,67.4084,67.3057,67.3897,102109.0
2023-10-06 15:55:00,72.2,72.22,72.11,72.18,139338.0,67.3804,67.3991,67.2964,67.3617,139338.0
2023-10-09 09:30:00,72.46,72.9,72.28,72.64,78355.0,67.623,68.0337,67.4551,67.791,78355.0
2023-10-09 09:35:00,72.61,72.61,72.24,72.43,22477.0,67.763,67.763,67.4177,67.595,22477.0
2023-10-09 09:40:00,72.47,72.85,72.39,72.79,27803.0,67.6324,67.987,67.5577,67.931,27803.0
2023-10-09 09:45:00,72.84,72.88,72.43,72.48,23982.0,67.9777,68.015,67.595,67.6417,23982.0
2023-10-09 09:50:00,72.49,72.64,72.49,72.6,34341.0,67.651,67.791,67.651,67.7537,34341.0
2023-10-09 09:55:00,72.58,72.81,72.54,72.67,17733.0,67.735,67.9497,67.6977,67.819,17733.0
2023-10-09 10:00:00,72.64,72.65,72.2,72.24,19975.0,67.791,67.8004,67.3804,67.4177,19975.0
2023-10-09 10:05:00,72.27,72.45,72.14,72.39,42319.0,67.4457,67.6137,67.3244,67.5577,42319.0
2023-10-09 10:10:00,72.39,72.54,72.37,72.5,12469.0,67.5577,67.6977,67.539,67.6604,12469.0
2023-10-09 10:15:00,72.47,72.5,72.34,72.34,20258.0,67.6324,67.6604,67.511,67.511,20258.0
2023-10-09 10:20:00,72.31,72.43,72.31,72.37,12071.0,67.4831,67.595,67.4831,67.539,12071.0
2023-10-09 10:25:00,72.37,72.38,72.26,72.31,19967.0,67.539,67.5484,67.4364,67.4831,19967.0
2023-10-09 10:30:00,72.31,72.31,72.16,72.23,15720.0,67.4831,67.4831,67.3431,67.4084,15720.0
2023-10-09 10:35:00,72.21,72.36,72.18,72.36,14833.0,67.3897,67.5297,67.3617,67.5297,14833.0
2023-10-09 10:40:00,72.35,72.49,72.34,72.49,21513.0,67.5204,67.651,67.511,67.651,21513.0
2023-10-09 10:45:00,72.49,72.72,72.48,72.62,19353.0,67.651,67.8657,67.6417,67.7724,19353.0
2023-10-09 10:50:00,72.65,72.74,72.55,72.74,13685.0,67.8004,67.8843,67.707,67.8843,13685.0
2023-10-09 10:55:00,72.73,72.84,72.73,72.82,13027.0,67.875,67.9777,67.875,67.959,13027.0
2023-10-09 11:00:00,72.8,72.84,72.63,72.75,25323.0,67.9403,67.9777,67.7817,67.8937,25323.0
2023-10-09 11:05:00,72.73,72.96,72.71,72.92,25533.0,67.875,68.0897,67.8563,68.0523,25533.0
2023-10-09 11:10:00,72.93,72.95,72.88,72.93,12727.0,68.0617,68.0803,68.015,68.0617,12727.0
2023-10-09 11:15:00,72.91,72.97,72.85,72.87,8491.0,68.043,68.099,67.987,68.0057,8491.0
2023-10-09 11:20:00,72.88,72.89,72.81,72.82,9715.0,68.015,68.0243,67.9497,67.959,9715.0
2023-10-09 11:25:00,72.82,72.84,72.74,72.78,7654.0,67.959,67.9777,67.8843,67.9217,7654.0
2023-10-09 11:30:00,72.79,72.81,72.72,72.74,40290.0,67.931,67.9497,67.8657,67.8843,40290.0
2023-10-09 11:35:00,72.73,72.74,72.57,72.57,24633.0,67.875,67.8843,67.7257,67.7257,24633.0
2023-10-09 11:40:00,72.58,72.69,72.53,72.69,17212.0,67.735,67.8377,67.6884,67.8377,17212.0
2023-10-09 11:45:00,72.68,72.68,72.5,72.54,16638.0,67.8284,67.8284,67.6604,67.6977,16638.0
2023-10-09 11:50:00,72.53,72.68,72.49,72.67,13090.0,67.6884,67.8284,67.651,67.819,13090.0
2023-10-09 11:55:00,72.67,72.85,72.65,72.84,10079.0,67.819,67.987,67.8004,67.9777,10079.0
2023-10-09 12:00:00,72.84,72.86,72.67,72.71,16448.0,67.9777,67.9963,67.819,67.8563,16448.0
2023-10-09 12:05:00,72.7,72.8,72.67,72.75,13102.0,67.847,67.9403,67.819,67.8937,13102.0
2023-10-09 12:10:00,72.74,72.79,72.74,72.78,7790.0,67.8843,67.931,67.8843,67.9217,7790.0
2023-10-09 12:15:00,72.76,72.78,72.68,72.68,12574.0,67.903,67.9217,67.8284,67.8284,12574.0
2023-10-09 12:20:00,72.69,72.8,72.69,72.78,11681.0,67.8377,67.9403,67.8377,67.9217,11681.0
2023-10-09 12:25:00,72.78,72.79,72.67,72.68,13897.0,67.9217,67.931,67.819,67.8284,13897.0
2023-10-09 12:30:00,72.68,72.71,72.59,72.59,9165.0,67.8284,67.8563,67.7444,67.7444,9165.0
2023-10-09 12:35:00,72.62,72.67,72.49,72.51,50835.0,67.7724,67.819,67.651,67.6697,50835.0
2023-10-09 12:40:00,72.51,72.63,72.48,72.6,17361.0,67.6697,67.7817,67.6417,67.7537,17361.0
2023-10-09 12:45:00,72.61,72.63,72.55,72.55,15892.0,67.763,67.7817,67.707,67.707,15892.0
2023-10-09 12:50:00,72.55,72.6,72.52,72.6,17038.0,67.707,67.7537,67.679,67.7537,17038.0
2023-10-09 12:55:00,72.59,72.63,72.52,72.63,24290.0,67.7444,67.7817,67.679,67.7817,24290.0
2023-10-09 13:00:00,72.63,72.74,72.6,72.71,29427.0,67.7817,67.8843,67.7537,67.8563,29427.0
2023-10-09 13:05:00,72.71,72.74,72.68,72.73,6907.0,67.8563,67.8843,67.8284,67.875,6907.0
2023-10-09 13:10:00,72.73,72.85,72.73,72.84,20082.0,67.875,67.987,67.875,67.9777,20082.0
2023-10-09 13:15:00,72.85,72.88,72.82,72.86,34238.0,67.987,68.015,67.959,67.9963,34238.0
2023-10-09 13:20:00,72.86,72.89,72.81,72.89,16257.0,67.9963,68.0243,67.9497,68.0243,16257.0
2023-10-09 13:25:00,72.89,72.96,72.84,72.93,21060.0,68.0243,68.0897,67.9777,68.0617,21060.0
2023-10-09 13:30:00,72.93,73.03,72.93,73.0,12780.0,68.0617,68.155,68.0617,68.127,12780.0
2023-10-09 13:35:00,73.0,73.1,72.98,73.08,26665.0,68.127,68.2203,68.1083,68.2017,26665.0
2023-10-09 13:40:00,73.07,73.26,73.07,73.19,34076.0,68.1923,68.3696,68.1923,68.3043,34076.0
2023-10-09 13:45:00,73.21,73.35,73.21,73.26,19337.0,68.323,68.4536,68.323,68.3696,19337.0
2023-10-09 13:50:00,73.26,73.3,73.24,73.3,18469.0,68.3696,68.407,68.351,68.407,18469.0
2023-10-09 13:55:00,73.28,73.36,73.27,73.36,63887.0,68.3883,68.463,68.379,68.463,63887.0
2023-10-09 14:00:00,73.36,73.45,73.29,73.41,34512.0,68.463,68.547,68.3976,68.5096,34512.0
2023-10-09 14:05:00,73.45,73.56,73.43,73.55,42149.0,68.547,68.6496,68.5283,68.6403,42149.0
2023-10-09 14:10:00,73.54,73.54,73.46,73.48,16095.0,68.6309,68.6309,68.5563,68.5749,16095.0
2023-10-09 14:15:00,73.47,73.52,73.41,73.42,22853.0,68.5656,68.6123,68.5096,68.519,22853.0
2023-10-09 14:20:00,73.41,73.44,73.34,73.35,21922.0,68.5096,68.5376,68.4443,68.4536,21922.0
2023-10-09 14:25:00,73.34,73.34,73.25,73.26,16216.0,68.4443,68.4443,68.3603,68.3696,16216.0
2023-10-09 14:30:00,73.27,73.27,73.15,73.17,15742.0,68.379,68.379,68.267,68.2856,15742.0
2023-10-09 14:35:00,73.16,73.19,73.11,73.15,55888.0,68.2763,68.3043,68.2296,68.267,55888.0
2023-10-09 14:40:00,73.15,73.35,73.13,73.31,50376.0,68.267,68.4536,68.2483,68.4163,50376.0
2023-10-09 14:45:00,73.31,73.32,73.26,73.29,17857.0,68.4163,68.4256,68.3696,68.3976,17857.0
2023-10-09 14:50:00,73.29,73.3,73.21,73.25,24838.0,68.3976,68.407,68.323,68.3603,24838.0
2023-10-09 14:55:00,73.24,73.33,73.23,73.32,11866.0,68.351,68.435,68.3416,68.4256,11866.0
2023-10-09 15:00:00,73.31,73.33,73.14,73.22,30149.0,68.4163,68.435,68.2576,68.3323,30149.0
2023-10-09 15:05:00,73.22,73.25,73.15,73.18,14139.0,68.3323,68.3603,68.267,68.295,14139.0
2023-10-09 15:10:00,73.19,73.25,73.15,73.16,43045.0,68.3043,68.3603,68.267,68.2763,43045.0
2023-10-09 15:15:00,73.16,73.22,73.1,73.11,30796.0,68.2763,68.3323,68.2203,68.2296,30796.0
2023-10-09 15:20:00,73.11,73.11,73.02,73.04,29396.0,68.2296,68.2296,68.1457,68.1643,29396.0
2023-10-09 15:25:00,73.04,73.12,73.04,73.12,41742.0,68.1643,68.239,68.1643,68.239,41742.0
2023-10-09 15:30:00,73.12,73.15,73.07,73.11,75723.0,68.239,68.267,68.1923,68.2296,75723.0
2023-10-09 15:35:00,73.11,73.21,73.11,73.12,24343.0,68.2296,68.323,68.2296,68.239,24343.0
2023-10-09 15:40:00,73.13,73.22,73.1,73.22,31623.0,68.2483,68.3323,68.2203,68.3323,31623.0
2023-10-09 15:45:00,73.22,73.34,73.19,73.3,35612.0,68.3323,68.4443,68.3043,68.407,35612.0
2023-10-09 15:50:00,73.3,73.59,73.3,73.56,144293.0,68.407,68.6776,68.407,68.6496,144293.0
2023-10-09 15:55:00,73.56,73.69,73.5,73.68,231911.0,68.6496,68.7709,68.5936,68.7616,231911.0
2023-10-10 09:30:00,73.61,73.87,73.51,73.81,73459.0,68.6963,68.9389,68.6029,68.8829,73459.0
2023-10-10 09:35:00,73.79,73.96,73.79,73.84,22295.0,68.8643,69.0229,68.8643,68.9109,22295.0
2023-10-10 09:40:00,73.83,73.95,73.77,73.81,41680.0,68.9016,69.0136,68.8456,68.8829,41680.0
2023-10-10 09:45:00,73.81,73.88,73.65,73.68,18719.0,68.8829,68.9482,68.7336,68.7616,18719.0
2023-10-10 09:50:00,73.72,73.84,73.56,73.57,19452.0,68.7989,68.9109,68.6496,68.6589,19452.0
2023-10-10 09:55:00,73.56,73.65,73.45,73.46,19924.0,68.6496,68.7336,68.547,68.5563,19924.0
2023-10-10 10:00:00,73.47,73.62,73.44,73.51,23255.0,68.5656,68.7056,68.5376,68.6029,23255.0
2023-10-10 10:05:00,73.48,73.89,73.48,73.89,31936.0,68.5749,68.9576,68.5749,68.9576,31936.0
2023-10-10 10:10:00,73.9,74.22,73.89,74.18,14211.0,68.9669,69.2656,68.9576,69.2282,14211.0
2023-10-10 10:15:00,74.16,74.23,73.98,74.02,12195.0,69.2096,69.2749,69.0416,69.0789,12195.0
2023-10-10 10:20:00,74.0,74.13,73.93,73.95,12352.0,69.0602,69.1816,68.9949,69.0136,12352.0
2023-10-10 10:25:00,73.96,74.03,73.89,73.99,11479.0,69.0229,69.0882,68.9576,69.0509,11479.0
2023-10-10 10:30:00,74.0,74.05,73.74,73.81,28278.0,69.0602,69.1069,68.8176,68.8829,28278.0
2023-10-10 10:35:00,73.8,73.98,73.77,73.85,36440.0,68.8736,69.0416,68.8456,68.9203,36440.0
2023-10-10 10:40:00,73.83,74.06,73.8,74.06,49655.0,68.9016,69.1162,68.8736,69.1162,49655.0
2023-10-10 10:45:00,74.03,74.1,73.97,74.06,19450.0,69.0882,69.1536,69.0322,69.1162,19450.0
2023-10-10 10:50:00,74.06,74.17,74.06,74.13,10447.0,69.1162,69.2189,69.1162,69.1816,10447.0
2023-10-10 10:55:00,74.12,74.3,74.1,74.22,10898.0,69.1722,69.3402,69.1536,69.2656,10898.0
2023-10-10 11:00:00,74.19,74.2,74.11,74.13,11241.0,69.2376,69.2469,69.1629,69.1816,11241.0
2023-10-10 11:05:00,74.14,74.25,74.08,74.15,15672.0,69.1909,69.2935,69.1349,69.2002,15672.0
2023-10-10 11:10:00,74.16,74.19,73.98,74.0,17354.0,69.2096,69.2376,69.0416,69.0602,17354.0
2023-10-10 11:15:00,74.0,74.08,73.89,73.92,15744.0,69.0602,69.1349,68.9576,68.9856,15744.0
2023-10-10 11:20:00,73.92,73.95,73.71,73.75,19306.0,68.9856,69.0136,68.7896,68.8269,19306.0
2023-10-10 11:25:00,73.74,73.96,73.67,73.96,12909.0,68.8176,69.0229,68.7523,69.0229,12909.0
2023-10-10 11:30:00,73.97,74.04,73.92,74.01,24576.0,69.0322,69.0976,68.9856,69.0696,24576.0
2023-10-10 11:35:00,74.0,74.01,73.87,73.92,19642.0,69.0602,69.0696,68.9389,68.9856,19642.0
2023-10-10 11:40:00,73.9,73.95,73.86,73.9,15011.0,68.9669,69.0136,68.9296,68.9669,15011.0
2023-10-10 11:45:00,73.9,73.9,73.77,73.77,17023.0,68.9669,68.9669,68.8456,68.8456,17023.0
2023-10-10 11:50:00,73.79,73.81,73.71,73.73,16391.0,68.8643,68.8829,68.7896,68.8083,16391.0
2023-10-10 11:55:00,73.72,73.87,73.72,73.86,16960.0,68.7989,68.9389,68.7989,68.9296,16960.0
2023-10-10 12:00:00,73.87,73.88,73.79,73.85,14500.0,68.9389,68.9482,68.8643,68.9203,14500.0
2023-10-10 12:05:00,73.84,73.87,73.8,73.81,17327.0,68.9109,68.9389,68.8736,68.8829,17327.0
2023-10-10 12:10:00,73.81,73.84,73.73,73.83,14224.0,68.8829,68.9109,68.8083,68.9016,14224.0
2023-10-10 12:15:00,73.82,73.92,73.81,73.92,18537.0,68.8923,68.9856,68.8829,68.9856,18537.0
2023-10-10 12:20:00,73.92,73.99,73.87,73.98,30387.0,68.9856,69.0509,68.9389,69.0416,30387.0
2023-10-10 12:25:00,73.98,74.01,73.94,73.98,24474.0,69.0416,69.0696,69.0042,69.0416,24474.0
2023-10-10 12:30:00,73.97,74.09,73.97,74.05,27078.0,69.0322,69.1442,69.0322,69.1069,27078.0
2023-10-10 12:35:00,74.04,74.06,73.98,74.0,29414.0,69.0976,69.1162,69.0416,69.0602,29414.0
2023-10-10 12:40:00,74.01,74.08,73.91,74.07,28763.0,69.0696,69.1349,68.9762,69.1256,28763.0
2023-10-10 12:45:00,74.06,74.06,74.0,74.03,18151.0,69.1162,69.1162,69.0602,69.0882,18151.0
2023-10-10 12:50:00,74.02,74.04,73.98,73.98,21545.0,69.0789,69.0976,69.0416,69.0416,21545.0
2023-10-10 12:55:00,73.98,74.06,73.97,74.06,14168.0,69.0416,69.1162,69.0322,69.1162,14168.0
2023-10-10 13:00:00,74.06,74.12,73.9,73.9,18760.0,69.1162,69.1722,68.9669,68.9669,18760.0
2023-10-10 13:05:00,73.89,74.02,73.83,73.98,37796.0,68.9576,69.0789,68.9016,69.0416,37796.0
2023-10-10 13:10:00,73.98,74.04,73.97,73.98,16132.0,69.0416,69.0976,69.0322,69.0416,16132.0
2023-10-10 13:15:00,73.98,74.03,73.92,74.02,18379.0,69.0416,69.0882,68.9856,69.0789,18379.0
2023-10-10 13:20:00,74.03,74.12,74.03,74.04,18271.0,69.0882,69.1722,69.0882,69.0976,18271.0
2023-10-10 13:25:00,74.05,74.06,73.95,73.99,19385.0,69.1069,69.1162,69.0136,69.0509,19385.0
2023-10-10 13:30:00,73.99,73.99,73.77,73.79,25829.0,69.0509,69.0509,68.8456,68.8643,25829.0
2023-10-10 13:35:00,73.8,73.83,73.73,73.8,18497.0,68.8736,68.9016,68.8083,68.8736,18497.0
2023-10-10 13:40:00,73.8,73.96,73.8,73.94,28044.0,68.8736,69.0229,68.8736,69.0042,28044.0
2023-10-10 13:45:00,73.94,73.96,73.89,73.92,21730.0,69.0042,69.0229,68.9576,68.9856,21730.0
2023-10-10 13:50:00,73.92,73.97,73.89,73.97,17073.0,68.9856,69.0322,68.9576,69.0322,17073.0
2023-10-10 13:55:00,73.98,74.03,73.97,74.0,10133.0,69.0416,69.0882,69.0322,69.0602,10133.0
2023-10-10 14:00:00,73.99,74.09,73.99,74.09,15989.0,69.0509,69.1442,69.0509,69.1442,15989.0
2023-10-10 14:05:00,74.09,74.09,73.84,73.84,21748.0,69.1442,69.1442,68.9109,68.9109,21748.0
2023-10-10 14:10:00,73.86,73.97,73.85,73.95,51946.0,68.9296,69.0322,68.9203,69.0136,51946.0
2023-10-10 14:15:00,73.95,74.05,73.94,74.03,39793.0,69.0136,69.1069,69.0042,69.0882,39793.0
2023-10-10 14:20:00,74.04,74.05,73.92,73.93,14530.0,69.0976,69.1069,68.9856,68.9949,14530.0
2023-10-10 14:25:00,73.93,74.05,73.88,73.98,14887.0,68.9949,69.1069,68.9482,69.0416,14887.0
2023-10-10 14:30:00,73.98,74.05,73.98,74.0,15999.0,69.0416,69.1069,69.0416,69.0602,15999.0
2023-10-10 14:35:00,74.01,74.02,73.89,73.96,26153.0,69.0696,69.0789,68.9576,69.0229,26153.0
2023-10-10 14:40:00,73.96,74.04,73.88,74.01,39438.0,69.0229,69.0976,68.9482,69.0696,39438.0
2023-10-10 14:45:00,74.02,74.1,73.99,74.03,16869.0,69.0789,69.1536,69.0509,69.0882,16869.0
2023-10-10 14:50:00,74.02,74.03,73.82,73.82,22762.0,69.0789,69.0882,68.8923,68.8923,22762.0
2023-10-10 14:55:00,73.81,73.92,73.73,73.9,36986.0,68.8829,68.9856,68.8083,68.9669,36986.0
2023-10-10 15:00:00,73.9,74.04,73.89,74.0,23729.0,68.9669,69.0976,68.9576,69.0602,23729.0
2023-10-10 15:05:00,73.98,73.98,73.9,73.96,24083.0,69.0416,69.0416,68.9669,69.0229,24083.0
2023-10-10 15:10:00,73.95,74.06,73.95,74.06,43035.0,69.0136,69.1162,69.0136,69.1162,43035.0
2023-10-10 15:15:00,74.06,74.12,74.04,74.09,35392.0,69.1162,69.1722,69.0976,69.1442,35392.0
2023-10-10 15:20:00,74.09,74.09,74.02,74.08,28977.0,69.1442,69.1442,69.0789,69.1349,28977.0
2023-10-10 15:25:00,74.08,74.14,74.04,74.06,22841.0,69.1349,69.1909,69.0976,69.1162,22841.0
2023-10-10 15:30:00,74.06,74.14,73.98,74.0,26471.0,69.1162,69.1909,69.0416,69.0602,26471.0
2023-10-10 15:35:00,73.99,74.09,73.94,74.05,31422.0,69.0509,69.1442,69.0042,69.1069,31422.0
2023-10-10 15:40:00,74.06,74.13,74.04,74.13,40322.0,69.1162,69.1816,69.0976,69.1816,40322.0
2023-10-10 15:45:00,74.13,74.23,74.12,74.19,31021.0,69.1816,69.2749,69.1722,69.2376,31021.0
2023-10-10 15:50:00,74.2,74.27,74.15,74.19,83720.0,69.2469,69.3122,69.2002,69.2376,83720.0
2023-10-10 15:55:00,74.18,74.25,74.16,74.24,207787.0,69.2282,69.2935,69.2096,69.2842,207787.0
2023-10-11 09:30:00,74.87,74.98,74.71,74.78,59521.0,69.8722,69.9748,69.7228,69.7882,59521.0
2023-10-11 09:35:00,74.86,74.88,74.34,74.54,18164.0,69.8628,69.8815,69.3775,69.5642,18164.0
2023-10-11 09:40:00,74.57,74.74,74.52,74.63,12873.0,69.5922,69.7508,69.5455,69.6482,12873.0
2023-10-11 09:45:00,74.62,74.84,74.55,74.64,16240.0,69.6389,69.8442,69.5735,69.6575,16240.0
2023-10-11 09:50:00,74.63,74.64,74.13,74.19,14430.0,69.6482,69.6575,69.1816,69.2376,14430.0
2023-10-11 09:55:00,74.24,74.34,74.16,74.22,15188.0,69.2842,69.3775,69.2096,69.2656,15188.0
2023-10-11 10:00:00,74.22,74.65,74.22,74.62,19134.0,69.2656,69.6668,69.2656,69.6389,19134.0
2023-10-11 10:05:00,74.62,74.64,74.56,74.62,5989.0,69.6389,69.6575,69.5829,69.6389,5989.0
2023-10-11 10:10:00,74.65,74.65,74.28,74.28,12049.0,69.6668,69.6668,69.3215,69.3215,12049.0
2023-10-11 10:15:00,74.27,74.52,74.26,74.43,10691.0,69.3122,69.5455,69.3029,69.4615,10691.0
2023-10-11 10:20:00,74.46,74.5,74.39,74.41,7481.0,69.4895,69.5269,69.4242,69.4429,7481.0
2023-10-11 10:25:00,74.39,74.58,74.39,74.58,5607.0,69.4242,69.6015,69.4242,69.6015,5607.0
2023-10-11 10:30:00,74.6,74.69,74.6,74.63,7592.0,69.6202,69.7042,69.6202,69.6482,7592.0
2023-10-11 10:35:00,74.6,74.61,74.49,74.52,11965.0,69.6202,69.6295,69.5175,69.5455,11965.0
2023-10-11 10:40:00,74.51,74.51,74.42,74.45,8623.0,69.5362,69.5362,69.4522,69.4802,8623.0
2023-10-11 10:45:00,74.44,74.52,74.4,74.45,12374.0,69.4709,69.5455,69.4335,69.4802,12374.0
2023-10-11 10:50:00,74.43,74.43,74.29,74.29,25878.0,69.4615,69.4615,69.3309,69.3309,25878.0
2023-10-11 10:55:00,74.29,74.46,74.29,74.43,5239.0,69.3309,69.4895,69.3309,69.4615,5239.0
2023-10-11 11:00:00,74.41,74.64,74.35,74.61,11824.0,69.4429,69.6575,69.3869,69.6295,11824.0
2023-10-11 11:05:00,74.59,74.6,74.32,74.36,9006.0,69.6109,69.6202,69.3589,69.3962,9006.0
2023-10-11 11:10:00,74.38,74.39,74.32,74.33,10050.0,69.4149,69.4242,69.3589,69.3682,10050.0
2023-10-11 11:15:00,74.33,74.34,74.18,74.24,17325.0,69.3682,69.3775,69.2282,69.2842,17325.0
2023-10-11 11:20:00,74.25,74.38,74.22,74.36,14252.0,69.2935,69.4149,69.2656,69.3962,14252.0
2023-10-11 11:25:00,74.36,74.43,74.35,74.43,14590.0,69.3962,69.4615,69.3869,69.4615,14590.0
2023-10-11 11:30:00,74.44,74.56,74.44,74.51,22378.0,69.4709,69.5829,69.4709,69.5362,22378.0
2023-10-11 11:35:00,74.51,74.6,74.49,74.58,19613.0,69.5362,69.6202,69.5175,69.6015,19613.0
2023-10-11 11:40:00,74.59,74.59,74.42,74.42,12153.0,69.6109,69.6109,69.4522,69.4522,12153.0
2023-10-11 11:45:00,74.39,74.43,74.38,74.39,13073.0,69.4242,69.4615,69.4149,69.4242,13073.0
2023-10-11 11:50:00,74.41,74.51,74.39,74.48,5090.0,69.4429,69.5362,69.4242,69.5082,5090.0
2023-10-11 11:55:00,74.48,74.53,74.44,74.46,11100.0,69.5082,69.5549,69.4709,69.4895,11100.0
2023-10-11 12:00:00,74.47,74.55,74.47,74.54,12564.0,69.4989,69.5735,69.4989,69.5642,12564.0
2023-10-11 12:05:00,74.54,74.66,74.54,74.62,8653.0,69.5642,69.6762,69.5642,69.6389,8653.0
2023-10-11 12:10:00,74.61,74.66,74.56,74.57,5726.0,69.6295,69.6762,69.5829,69.5922,5726.0
2023-10-11 12:15:00,74.55,74.6,74.5,74.58,10018.0,69.5735,69.6202,69.5269,69.6015,10018.0
2023-10-11 12:20:00,74.58,74.58,74.52,74.54,10649.0,69.6015,69.6015,69.5455,69.5642,10649.0
2023-10-11 12:25:00,74.56,74.56,74.45,74.54,14301.0,69.5829,69.5829,69.4802,69.5642,14301.0
2023-10-11 12:30:00,74.54,74.6,74.52,74.58,8454.0,69.5642,69.6202,69.5455,69.6015,8454.0
2023-10-11 12:35:00,74.59,74.64,74.57,74.61,7752.0,69.6109,69.6575,69.5922,69.6295,7752.0
2023-10-11 12:40:00,74.61,74.65,74.6,74.64,8068.0,69.6295,69.6668,69.6202,69.6575,8068.0
2023-10-11 12:45:00,74.65,74.75,74.63,74.75,40105.0,69.6668,69.7602,69.6482,69.7602,40105.0
2023-10-11 12:50:00,74.75,74.77,74.62,74.67,9220.0,69.7602,69.7788,69.6389,69.6855,9220.0
2023-10-11 12:55:00,74.66,74.66,74.49,74.61,34730.0,69.6762,69.6762,69.5175,69.6295,34730.0
2023-10-11 13:00:00,74.6,74.67,74.51,74.59,14456.0,69.6202,69.6855,69.5362,69.6109,14456.0
2023-10-11 13:05:00,74.6,74.61,74.54,74.6,12514.0,69.6202,69.6295,69.5642,69.6202,12514.0
2023-10-11 13:10:00,74.6,74.67,74.6,74.66,11099.0,69.6202,69.6855,69.6202,69.6762,11099.0
2023-10-11 13:15:00,74.66,74.67,74.6,74.64,9146.0,69.6762,69.6855,69.6202,69.6575,9146.0
2023-10-11 13:20:00,74.65,74.73,74.64,74.65,7902.0,69.6668,69.7415,69.6575,69.6668,7902.0
2023-10-11 13:25:00,74.64,74.77,74.62,74.71,19497.0,69.6575,69.7788,69.6389,69.7228,19497.0
2023-10-11 13:30:00,74.71,74.74,74.63,74.64,9477.0,69.7228,69.7508,69.6482,69.6575,9477.0
2023-10-11 13:35:00,74.61,74.62,74.55,74.59,17158.0,69.6295,69.6389,69.5735,69.6109,17158.0
2023-10-11 13:40:00,74.6,74.7,74.6,74.67,8980.0,69.6202,69.7135,69.6202,69.6855,8980.0
2023-10-11 13:45:00,74.67,74.68,74.6,74.63,11250.0,69.6855,69.6948,69.6202,69.6482,11250.0
2023-10-11 13:50:00,74.64,74.74,74.64,74.71,9385.0,69.6575,69.7508,69.6575,69.7228,9385.0
2023-10-11 13:55:00,74.7,74.77,74.69,74.73,11913.0,69.7135,69.7788,69.7042,69.7415,11913.0
2023-10-11 14:00:00,74.75,74.88,74.74,74.79,14622.0,69.7602,69.8815,69.7508,69.7975,14622.0
2023-10-11 14:05:00,74.74,74.78,74.71,74.73,7635.0,69.7508,69.7882,69.7228,69.7415,7635.0
2023-10-11 14:10:00,74.74,74.77,74.69,74.71,11432.0,69.7508,69.7788,69.7042,69.7228,11432.0
2023-10-11 14:15:00,74.72,74.85,74.71,74.83,8263.0,69.7322,69.8535,69.7228,69.8348,8263.0
2023-10-11 14:20:00,74.84,74.85,74.79,74.84,14054.0,69.8442,69.8535,69.7975,69.8442,14054.0
2023-10-11 14:25:00,74.84,74.88,74.79,74.8,8942.0,69.8442,69.8815,69.7975,69.8068,8942.0
2023-10-11 14:30:00,74.82,75.07,74.82,75.07,31995.0,69.8255,70.0588,69.8255,70.0588,31995.0
2023-10-11 14:35:00,75.06,75.08,74.67,74.68,22425.0,70.0495,70.0681,69.6855,69.6948,22425.0
2023-10-11 14:40:00,74.65,74.89,74.58,74.89,23899.0,69.6668,69.8908,69.6015,69.8908,23899.0
2023-10-11 14:45:00,74.9,74.97,74.87,74.95,10832.0,69.9002,69.9655,69.8722,69.9468,10832.0
2023-10-11 14:50:00,74.95,75.08,74.95,75.06,30225.0,69.9468,70.0681,69.9468,70.0495,30225.0
2023-10-11 14:55:00,75.08,75.13,75.08,75.12,7155.0,70.0681,70.1148,70.0681,70.1055,7155.0
2023-10-11 15:00:00,75.14,75.25,75.12,75.2,11586.0,70.1241,70.2268,70.1055,70.1801,11586.0
2023-10-11 15:05:00,75.2,75.26,75.18,75.25,8285.0,70.1801,70.2361,70.1615,70.2268,8285.0
2023-10-11 15:10:00,75.27,75.3,75.23,75.27,13971.0,70.2455,70.2735,70.2081,70.2455,13971.0
2023-10-11 15:15:00,75.27,75.28,75.18,75.26,17388.0,70.2455,70.2548,70.1615,70.2361,17388.0
2023-10-11 15:20:00,75.27,75.27,75.19,75.24,17157.0,70.2455,70.2455,70.1708,70.2175,17157.0
2023-10-11 15:25:00,75.24,75.27,75.19,75.24,14105.0,70.2175,70.2455,70.1708,70.2175,14105.0
2023-10-11 15:30:00,75.22,75.36,75.13,75.33,31299.0,70.1988,70.3295,70.1148,70.3015,31299.0
2023-10-11 15:35:00,75.33,75.37,75.28,75.35,19960.0,70.3015,70.3388,70.2548,70.3201,19960.0
2023-10-11 15:40:00,75.35,75.43,75.3,75.37,21062.0,70.3201,70.3948,70.2735,70.3388,21062.0
2023-10-11 15:45:00,75.37,75.38,75.3,75.36,24895.0,70.3388,70.3481,70.2735,70.3295,24895.0
2023-10-11 15:50:00,75.36,75.41,75.26,75.31,59799.0,70.3295,70.3761,70.2361,70.2828,59799.0
2023-10-11 15:55:00,75.31,75.37,75.26,75.29,112035.0,70.2828,70.3388,70.2361,70.2641,112035.0
2023-10-12 09:30:00,74.77,74.85,74.55,74.7,101310.0,69.7788,69.8535,69.5735,69.7135,101310.0
2023-10-12 09:35:00,74.75,74.85,74.41,74.53,93520.0,69.7602,69.8535,69.4429,69.5549,93520.0
2023-10-12 09:40:00,74.54,74.77,74.48,74.58,21755.0,69.5642,69.7788,69.5082,69.6015,21755.0
2023-10-12 09:45:00,74.55,74.69,74.35,74.53,28916.0,69.5735,69.7042,69.3869,69.5549,28916.0
2023-10-12 09:50:00,74.55,74.73,74.32,74.32,19137.0,69.5735,69.7415,69.3589,69.3589,19137.0
2023-10-12 09:55:00,74.31,74.34,74.11,74.21,27617.0,69.3495,69.3775,69.1629,69.2562,27617.0
2023-10-12 10:00:00,74.24,74.27,74.03,74.12,43098.0,69.2842,69.3122,69.0882,69.1722,43098.0
2023-10-12 10:05:00,74.11,74.17,74.03,74.09,38390.0,69.1629,69.2189,69.0882,69.1442,38390.0
2023-10-12 10:10:00,74.08,74.09,73.81,73.82,27750.0,69.1349,69.1442,68.8829,68.8923,27750.0
2023-10-12 10:15:00,73.82,74.03,73.74,74.02,24727.0,68.8923,69.0882,68.8176,69.0789,24727.0
2023-10-12 10:20:00,74.03,74.11,73.86,73.89,76127.0,69.0882,69.1629,68.9296,68.9576,76127.0
2023-10-12 10:25:00,73.88,74.07,73.86,74.01,69547.0,68.9482,69.1256,68.9296,69.0696,69547.0
2023-10-12 10:30:00,74.02,74.14,74.0,74.06,37622.0,69.0789,69.1909,69.0602,69.1162,37622.0
2023-10-12 10:35:00,74.06,74.06,73.72,73.76,35748.0,69.1162,69.1162,68.7989,68.8363,35748.0
2023-10-12 10:40:00,73.75,73.75,73.45,73.56,49573.0,68.8269,68.8269,68.547,68.6496,49573.0
2023-10-12 10:45:00,73.51,73.7,73.5,73.62,30112.0,68.6029,68.7803,68.5936,68.7056,30112.0
2023-10-12 10:50:00,73.63,73.71,73.51,73.65,26520.0,68.7149,68.7896,68.6029,68.7336,26520.0
2023-10-12 10:55:00,73.65,73.8,73.65,73.77,11145.0,68.7336,68.8736,68.7336,68.8456,11145.0
2023-10-12 11:00:00,73.78,73.96,73.78,73.84,11497.0,68.8549,69.0229,68.8549,68.9109,11497.0
2023-10-12 11:05:00,73.83,73.86,73.69,73.76,24847.0,68.9016,68.9296,68.7709,68.8363,24847.0
2023-10-12 11:10:00,73.73,73.75,73.52,73.52,14171.0,68.8083,68.8269,68.6123,68.6123,14171.0
2023-10-12 11:15:00,73.5,73.54,73.35,73.4,10733.0,68.5936,68.6309,68.4536,68.5003,10733.0
2023-10-12 11:20:00,73.38,73.43,73.25,73.35,23618.0,68.4816,68.5283,68.3603,68.4536,23618.0
2023-10-12 11:25:00,73.34,73.56,73.34,73.52,13169.0,68.4443,68.6496,68.4443,68.6123,13169.0
2023-10-12 11:30:00,73.51,73.6,73.5,73.58,10748.0,68.6029,68.6869,68.5936,68.6683,10748.0
2023-10-12 11:35:00,73.58,73.61,73.47,73.58,8315.0,68.6683,68.6963,68.5656,68.6683,8315.0
2023-10-12 11:40:00,73.55,73.56,73.49,73.51,28596.0,68.6403,68.6496,68.5843,68.6029,28596.0
2023-10-12 11:45:00,73.49,73.63,73.44,73.56,11016.0,68.5843,68.7149,68.5376,68.6496,11016.0
2023-10-12 11:50:00,73.58,73.66,73.55,73.62,6072.0,68.6683,68.7429,68.6403,68.7056,6072.0
2023-10-12 11:55:00,73.63,73.78,73.59,73.78,7595.0,68.7149,68.8549,68.6776,68.8549,7595.0
2023-10-12 12:00:00,73.8,73.85,73.72,73.72,19369.0,68.8736,68.9203,68.7989,68.7989,19369.0
2023-10-12 12:05:00,73.73,73.82,73.71,73.78,8136.0,68.8083,68.8923,68.7896,68.8549,8136.0
2023-10-12 12:10:00,73.76,73.77,73.71,73.73,5919.0,68.8363,68.8456,68.7896,68.8083,5919.0
2023-10-12 12:15:00,73.74,73.78,73.66,73.66,6703.0,68.8176,68.8549,68.7429,68.7429,6703.0
2023-10-12 12:20:00,73.65,73.74,73.54,73.71,20179.0,68.7336,68.8176,68.6309,68.7896,20179.0
2023-10-12 12:25:00,73.75,73.75,73.65,73.74,36248.0,68.8269,68.8269,68.7336,68.8176,36248.0
2023-10-12 12:30:00,73.73,73.81,73.73,73.76,24129.0,68.8083,68.8829,68.8083,68.8363,24129.0
2023-10-12 12:35:00,73.76,73.77,73.72,73.76,11872.0,68.8363,68.8456,68.7989,68.8363,11872.0
2023-10-12 12:40:00,73.76,73.87,73.74,73.84,17489.0,68.8363,68.9389,68.8176,68.9109,17489.0
2023-10-12 12:45:00,73.83,73.9,73.79,73.83,6933.0,68.9016,68.9669,68.8643,68.9016,6933.0
2023-10-12 12:50:00,73.84,73.85,73.69,73.71,14069.0,68.9109,68.9203,68.7709,68.7896,14069.0
2023-10-12 12:55:00,73.73,73.79,73.72,73.77,11104.0,68.8083,68.8643,68.7989,68.8456,11104.0
2023-10-12 13:00:00,73.75,73.77,73.56,73.64,26319.0,68.8269,68.8456,68.6496,68.7243,26319.0
2023-10-12 13:05:00,73.63,73.71,73.54,73.66,29466.0,68.7149,68.7896,68.6309,68.7429,29466.0
2023-10-12 13:10:00,73.64,73.72,73.57,73.69,17258.0,68.7243,68.7989,68.6589,68.7709,17258.0
2023-10-12 13:15:00,73.69,73.73,73.62,73.73,61454.0,68.7709,68.8083,68.7056,68.8083,61454.0
2023-10-12 13:20:00,73.73,73.74,73.68,73.72,13703.0,68.8083,68.8176,68.7616,68.7989,13703.0
2023-10-12 13:25:00,73.73,73.73,73.39,73.39,16549.0,68.8083,68.8083,68.491,68.491,16549.0
2023-10-12 13:30:00,73.37,73.47,73.31,73.31,17899.0,68.4723,68.5656,68.4163,68.4163,17899.0
2023-10-12 13:35:00,73.32,73.34,73.22,73.31,17852.0,68.4256,68.4443,68.3323,68.4163,17852.0
2023-10-12 13:40:00,73.3,73.34,73.1,73.1,15293.0,68.407,68.4443,68.2203,68.2203,15293.0
2023-10-12 13:45:00,73.1,73.13,72.9,73.03,68260.0,68.2203,68.2483,68.0337,68.155,68260.0
2023-10-12 13:50:00,73.05,73.09,72.95,72.96,22102.0,68.1737,68.211,68.0803,68.0897,22102.0
2023-10-12 13:55:00,72.97,73.04,72.85,72.86,18794.0,68.099,68.1643,67.987,67.9963,18794.0
2023-10-12 14:00:00,72.87,72.97,72.85,72.88,80523.0,68.0057,68.099,67.987,68.015,80523.0
2023-10-12 14:05:00,72.89,72.91,72.7,72.8,25236.0,68.0243,68.043,67.847,67.9403,25236.0
2023-10-12 14:10:00,72.81,72.92,72.8,72.91,12117.0,67.9497,68.0523,67.9403,68.043,12117.0
2023-10-12 14:15:00,72.91,72.97,72.86,72.92,20611.0,68.043,68.099,67.9963,68.0523,20611.0
2023-10-12 14:20:00,72.94,72.97,72.9,72.93,19833.0,68.071,68.099,68.0337,68.0617,19833.0
2023-10-12 14:25:00,72.94,73.05,72.94,73.01,14367.0,68.071,68.1737,68.071,68.1363,14367.0
2023-10-12 14:30:00,73.03,73.08,72.99,73.07,35547.0,68.155,68.2017,68.1177,68.1923,35547.0
2023-10-12 14:35:00,73.11,73.14,72.95,72.97,29795.0,68.2296,68.2576,68.0803,68.099,29795.0
2023-10-12 14:40:00,72.99,73.01,72.95,72.98,14391.0,68.1177,68.1363,68.0803,68.1083,14391.0
2023-10-12 14:45:00,73.01,73.04,72.96,73.02,10243.0,68.1363,68.1643,68.0897,68.1457,10243.0
2023-10-12 14:50:00,73.01,73.09,72.99,73.0,15060.0,68.1363,68.211,68.1177,68.127,15060.0
2023-10-12 14:55:00,73.0,73.01,72.95,72.99,14164.0,68.127,68.1363,68.0803,68.1177,14164.0
2023-10-12 15:00:00,72.99,73.03,72.91,72.94,20778.0,68.1177,68.155,68.043,68.071,20778.0
2023-10-12 15:05:00,72.94,73.01,72.93,72.97,10887.0,68.071,68.1363,68.0617,68.099,10887.0
2023-10-12 15:10:00,72.98,73.0,72.85,72.99,21938.0,68.1083,68.127,67.987,68.1177,21938.0
2023-10-12 15:15:00,72.98,72.98,72.91,72.94,21976.0,68.1083,68.1083,68.043,68.071,21976.0
2023-10-12 15:20:00,72.95,72.97,72.9,72.92,52728.0,68.0803,68.099,68.0337,68.0523,52728.0
2023-10-12 15:25:00,72.93,72.98,72.9,72.96,36891.0,68.0617,68.1083,68.0337,68.0897,36891.0
2023-10-12 15:30:00,72.98,73.29,72.98,73.27,37591.0,68.1083,68.3976,68.1083,68.379,37591.0
2023-10-12 15:35:00,73.28,73.53,73.28,73.53,54301.0,68.3883,68.6216,68.3883,68.6216,54301.0
2023-10-12 15:40:00,73.55,73.57,73.4,73.4,43319.0,68.6403,68.6589,68.5003,68.5003,43319.0
2023-10-12 15:45:00,73.38,73.49,73.33,73.48,55369.0,68.4816,68.5843,68.435,68.5749,55369.0
2023-10-12 15:50:00,73.47,73.58,73.39,73.4,71570.0,68.5656,68.6683,68.491,68.5003,71570.0
2023-10-12 15:55:00,73.4,73.53,73.39,73.48,257788.0,68.5003,68.6216,68.491,68.5749,257788.0
2023-10-13 09:30:00,73.95,74.33,73.92,74.06,36870.0,69.0136,69.3682,68.9856,69.1162,36870.0
2023-10-13 09:35:00,74.1,74.17,73.91,74.17,16366.0,69.1536,69.2189,68.9762,69.2189,16366.0
2023-10-13 09:40:00,74.18,74.29,74.09,74.21,18571.0,69.2282,69.3309,69.1442,69.2562,18571.0
2023-10-13 09:45:00,74.33,74.72,74.33,74.59,21042.0,69.3682,69.7322,69.3682,69.6109,21042.0
2023-10-13 09:50:00,74.59,74.6,74.34,74.4,14888.0,69.6109,69.6202,69.3775,69.4335,14888.0
2023-10-13 09:55:00,74.38,74.45,74.28,74.3,6113.0,69.4149,69.4802,69.3215,69.3402,6113.0
2023-10-13 10:00:00,74.26,74.28,74.1,74.17,16178.0,69.3029,69.3215,69.1536,69.2189,16178.0
2023-10-13 10:05:00,74.21,74.53,74.16,74.53,33844.0,69.2562,69.5549,69.2096,69.5549,33844.0
2023-10-13 10:10:00,74.54,74.58,74.5,74.5,7749.0,69.5642,69.6015,69.5269,69.5269,7749.0
2023-10-13 10:15:00,74.5,74.67,74.5,74.61,4841.0,69.5269,69.6855,69.5269,69.6295,4841.0
2023-10-13 10:20:00,74.59,74.73,74.59,74.73,12913.0,69.6109,69.7415,69.6109,69.7415,12913.0
2023-10-13 10:25:00,74.73,74.79,74.57,74.67,12978.0,69.7415,69.7975,69.5922,69.6855,12978.0
2023-10-13 10:30:00,74.67,74.68,74.58,74.59,28780.0,69.6855,69.6948,69.6015,69.6109,28780.0
2023-10-13 10:35:00,74.58,74.58,74.29,74.32,16148.0,69.6015,69.6015,69.3309,69.3589,16148.0
2023-10-13 10:40:00,74.29,74.39,74.24,74.35,15598.0,69.3309,69.4242,69.2842,69.3869,15598.0
2023-10-13 10:45:00,74.36,74.53,74.35,74.47,20157.0,69.3962,69.5549,69.3869,69.4989,20157.0
2023-10-13 10:50:00,74.49,74.5,74.28,74.31,11017.0,69.5175,69.5269,69.3215,69.3495,11017.0
2023-10-13 10:55:00,74.32,74.36,74.24,74.32,18639.0,69.3589,69.3962,69.2842,69.3589,18639.0
2023-10-13 11:00:00,74.31,74.32,74.2,74.22,7257.0,69.3495,69.3589,69.2469,69.2656,7257.0
2023-10-13 11:05:00,74.23,74.24,74.08,74.2,18354.0,69.2749,69.2842,69.1349,69.2469,18354.0
2023-10-13 11:10:00,74.22,74.34,74.22,74.33,19147.0,69.2656,69.3775,69.2656,69.3682,19147.0
2023-10-13 11:15:00,74.34,74.49,74.33,74.49,10469.0,69.3775,69.5175,69.3682,69.5175,10469.0
2023-10-13 11:20:00,74.46,74.47,74.27,74.29,10577.0,69.4895,69.4989,69.3122,69.3309,10577.0
2023-10-13 11:25:00,74.28,74.43,74.2,74.42,11317.0,69.3215,69.4615,69.2469,69.4522,11317.0
2023-10-13 11:30:00,74.43,74.44,74.21,74.25,18948.0,69.4615,69.4709,69.2562,69.2935,18948.0
2023-10-13 11:35:00,74.28,74.37,74.26,74.33,7575.0,69.3215,69.4055,69.3029,69.3682,7575.0
2023-10-13 11:40:00,74.34,74.41,74.32,74.36,8903.0,69.3775,69.4429,69.3589,69.3962,8903.0
2023-10-13 11:45:00,74.35,74.36,74.28,74.31,7416.0,69.3869,69.3962,69.3215,69.3495,7416.0
2023-10-13 11:50:00,74.3,74.37,74.2,74.23,10501.0,69.3402,69.4055,69.2469,69.2749,10501.0
2023-10-13 11:55:00,74.22,74.23,74.15,74.17,6577.0,69.2656,69.2749,69.2002,69.2189,6577.0
2023-10-13 12:00:00,74.16,74.3,74.15,74.28,6888.0,69.2096,69.3402,69.2002,69.3215,6888.0
2023-10-13 12:05:00,74.31,74.38,74.29,74.37,4799.0,69.3495,69.4149,69.3309,69.4055,4799.0
2023-10-13 12:10:00,74.36,74.37,74.2,74.22,19032.0,69.3962,69.4055,69.2469,69.2656,19032.0
2023-10-13 12:15:00,74.2,74.26,74.11,74.26,17444.0,69.2469,69.3029,69.1629,69.3029,17444.0
2023-10-13 12:20:00,74.26,74.29,74.1,74.13,17244.0,69.3029,69.3309,69.1536,69.1816,17244.0
2023-10-13 12:25:00,74.13,74.17,74.1,74.17,5107.0,69.1816,69.2189,69.1536,69.2189,5107.0
2023-10-13 12:30:00,74.18,74.21,74.14,74.18,10219.0,69.2282,69.2562,69.1909,69.2282,10219.0
2023-10-13 12:35:00,74.2,74.21,74.14,74.14,7041.0,69.2469,69.2562,69.1909,69.1909,7041.0
2023-10-13 12:40:00,74.15,74.24,74.15,74.21,6829.0,69.2002,69.2842,69.2002,69.2562,6829.0
2023-10-13 12:45:00,74.21,74.37,74.16,74.16,13262.0,69.2562,69.4055,69.2096,69.2096,13262.0
2023-10-13 12:50:00,74.14,74.14,73.9,73.94,11339.0,69.1909,69.1909,68.9669,69.0042,11339.0
2023-10-13 12:55:00,73.93,73.99,73.91,73.99,5883.0,68.9949,69.0509,68.9762,69.0509,5883.0
2023-10-13 13:00:00,73.98,74.08,73.96,74.03,10068.0,69.0416,69.1349,69.0229,69.0882,10068.0
2023-10-13 13:05:00,74.07,74.13,74.04,74.1,8075.0,69.1256,69.1816,69.0976,69.1536,8075.0
2023-10-13 13:10:00,74.11,74.14,74.06,74.08,8939.0,69.1629,69.1909,69.1162,69.1349,8939.0
2023-10-13 13:15:00,74.09,74.2,74.09,74.14,29481.0,69.1442,69.2469,69.1442,69.1909,29481.0
2023-10-13 13:20:00,74.13,74.17,74.07,74.1,16149.0,69.1816,69.2189,69.1256,69.1536,16149.0
2023-10-13 13:25:00,74.09,74.11,73.87,73.93,52952.0,69.1442,69.1629,68.9389,68.9949,52952.0
2023-10-13 13:30:00,73.91,73.92,73.75,73.84,28014.0,68.9762,68.9856,68.8269,68.9109,28014.0
2023-10-13 13:35:00,73.83,73.83,73.57,73.77,41677.0,68.9016,68.9016,68.6589,68.8456,41677.0
2023-10-13 13:40:00,73.76,74.03,73.75,73.94,59270.0,68.8363,69.0882,68.8269,69.0042,59270.0
2023-10-13 13:45:00,73.95,74.14,73.92,74.14,21978.0,69.0136,69.1909,68.9856,69.1909,21978.0
2023-10-13 13:50:00,74.15,74.21,74.14,74.21,18787.0,69.2002,69.2562,69.1909,69.2562,18787.0
2023-10-13 13:55:00,74.19,74.23,74.14,74.15,12366.0,69.2376,69.2749,69.1909,69.2002,12366.0
2023-10-13 14:00:00,74.16,74.2,74.13,74.14,14443.0,69.2096,69.2469,69.1816,69.1909,14443.0
2023-10-13 14:05:00,74.14,74.23,74.13,74.21,15858.0,69.1909,69.2749,69.1816,69.2562,15858.0
2023-10-13 14:10:00,74.22,74.26,74.21,74.22,10711.0,69.2656,69.3029,69.2562,69.2656,10711.0
2023-10-13 14:15:00,74.21,74.28,74.2,74.25,14219.0,69.2562,69.3215,69.2469,69.2935,14219.0
2023-10-13 14:20:00,74.24,74.34,74.24,74.26,14277.0,69.2842,69.3775,69.2842,69.3029,14277.0
2023-10-13 14:25:00,74.26,74.33,74.23,74.33,13819.0,69.3029,69.3682,69.2749,69.3682,13819.0
2023-10-13 14:30:00,74.32,74.36,74.22,74.22,14820.0,69.3589,69.3962,69.2656,69.2656,14820.0
2023-10-13 14:35:00,74.23,74.23,74.1,74.11,13987.0,69.2749,69.2749,69.1536,69.1629,13987.0
2023-10-13 14:40:00,74.1,74.15,74.09,74.15,19952.0,69.1536,69.2002,69.1442,69.2002,19952.0
2023-10-13 14:45:00,74.15,74.15,73.88,73.93,41768.0,69.2002,69.2002,68.9482,68.9949,41768.0
2023-10-13 14:50:00,73.91,74.21,73.88,74.19,33778.0,68.9762,69.2562,68.9482,69.2376,33778.0
2023-10-13 14:55:00,74.2,74.21,74.11,74.14,13007.0,69.2469,69.2562,69.1629,69.1909,13007.0
2023-10-13 15:00:00,74.14,74.23,74.08,74.19,19770.0,69.1909,69.2749,69.1349,69.2376,19770.0
2023-10-13 15:05:00,74.18,74.19,74.03,74.07,26317.0,69.2282,69.2376,69.0882,69.1256,26317.0
2023-10-13 15:10:00,74.07,74.23,74.02,74.16,13453.0,69.1256,69.2749,69.0789,69.2096,13453.0
2023-10-13 15:15:00,74.13,74.16,74.03,74.08,13664.0,69.1816,69.2096,69.0882,69.1349,13664.0
2023-10-13 15:20:00,74.07,74.09,74.03,74.04,17485.0,69.1256,69.1442,69.0882,69.0976,17485.0
2023-10-13 15:25:00,74.03,74.07,74.01,74.07,25253.0,69.0882,69.1256,69.0696,69.1256,25253.0
2023-10-13 15:30:00,74.07,74.23,74.07,74.15,28796.0,69.1256,69.2749,69.1256,69.2002,28796.0
2023-10-13 15:35:00,74.13,74.17,74.07,74.09,37986.0,69.1816,69.2189,69.1256,69.1442,37986.0
2023-10-13 15:40:00,74.09,74.17,74.05,74.08,36466.0,69.1442,69.2189,69.1069,69.1349,36466.0
2023-10-13 15:45:00,74.07,74.17,74.03,74.17,33130.0,69.1256,69.2189,69.0882,69.2189,33130.0
2023-10-13 15:50:00,74.18,74.44,74.15,74.44,105315.0,69.2282,69.4709,69.2002,69.4709,105315.0
2023-10-13 15:55:00,74.44,74.5,74.4,74.46,191627.0,69.4709,69.5269,69.4335,69.4895,191627.0
2023-10-16 09:30:00,74.69,74.95,74.68,74.74,60543.0,69.7042,69.9468,69.6948,69.7508,60543.0
2023-10-16 09:35:00,74.73,74.77,74.37,74.54,35894.0,69.7415,69.7788,69.4055,69.5642,35894.0
2023-10-16 09:40:00,74.51,74.77,74.43,74.73,33782.0,69.5362,69.7788,69.4615,69.7415,33782.0
2023-10-16 09:45:00,74.7,74.99,74.7,74.91,14643.0,69.7135,69.9842,69.7135,69.9095,14643.0
2023-10-16 09:50:00,74.96,75.08,74.9,74.9,11975.0,69.9562,70.0681,69.9002,69.9002,11975.0
2023-10-16 09:55:00,74.97,74.97,74.68,74.77,34349.0,69.9655,69.9655,69.6948,69.7788,34349.0
2023-10-16 10:00:00,74.68,75.05,74.59,74.78,60895.0,69.6948,70.0401,69.6109,69.7882,60895.0
2023-10-16 10:05:00,74.74,74.74,74.51,74.53,16090.0,69.7508,69.7508,69.5362,69.5549,16090.0
2023-10-16 10:10:00,74.53,74.87,74.52,74.78,23514.0,69.5549,69.8722,69.5455,69.7882,23514.0
2023-10-16 10:15:00,74.79,74.86,74.76,74.77,29188.0,69.7975,69.8628,69.7695,69.7788,29188.0
2023-10-16 10:20:00,74.78,74.83,74.59,74.66,21308.0,69.7882,69.8348,69.6109,69.6762,21308.0
2023-10-16 10:25:00,74.63,74.69,74.57,74.65,32685.0,69.6482,69.7042,69.5922,69.6668,32685.0
2023-10-16 10:30:00,74.67,74.98,74.62,74.86,30540.0,69.6855,69.9748,69.6389,69.8628,30540.0
2023-10-16 10:35:00,74.87,75.01,74.87,75.01,21705.0,69.8722,70.0028,69.8722,70.0028,21705.0
2023-10-16 10:40:00,75.02,75.23,75.02,75.22,11471.0,70.0121,70.2081,70.0121,70.1988,11471.0
2023-10-16 10:45:00,75.22,75.34,75.17,75.29,66652.0,70.1988,70.3108,70.1521,70.2641,66652.0
2023-10-16 10:50:00,75.33,75.38,75.26,75.37,30879.0,70.3015,70.3481,70.2361,70.3388,30879.0
2023-10-16 10:55:00,75.36,75.38,75.27,75.35,41575.0,70.3295,70.3481,70.2455,70.3201,41575.0
2023-10-16 11:00:00,75.35,75.47,75.29,75.4,34665.0,70.3201,70.4321,70.2641,70.3668,34665.0
2023-10-16 11:05:00,75.41,75.41,75.18,75.22,27193.0,70.3761,70.3761,70.1615,70.1988,27193.0
2023-10-16 11:10:00,75.21,75.31,75.2,75.22,13850.0,70.1895,70.2828,70.1801,70.1988,13850.0
2023-10-16 11:15:00,75.24,75.35,75.22,75.33,14157.0,70.2175,70.3201,70.1988,70.3015,14157.0
2023-10-16 11:20:00,75.32,75.35,75.26,75.3,15051.0,70.2921,70.3201,70.2361,70.2735,15051.0
2023-10-16 11:25:00,75.3,75.3,75.18,75.23,26298.0,70.2735,70.2735,70.1615,70.2081,26298.0
2023-10-16 11:30:00,75.21,75.27,75.08,75.11,16307.0,70.1895,70.2455,70.0681,70.0961,16307.0
2023-10-16 11:35:00,75.12,75.28,75.06,75.26,11872.0,70.1055,70.2548,70.0495,70.2361,11872.0
2023-10-16 11:40:00,75.27,75.27,75.17,75.21,9621.0,70.2455,70.2455,70.1521,70.1895,9621.0
2023-10-16 11:45:00,75.2,75.2,75.1,75.19,7338.0,70.1801,70.1801,70.0868,70.1708,7338.0
2023-10-16 11:50:00,75.2,75.38,75.17,75.35,23453.0,70.1801,70.3481,70.1521,70.3201,23453.0
2023-10-16 11:55:00,75.34,75.54,75.33,75.54,33954.0,70.3108,70.4974,70.3015,70.4974,33954.0
2023-10-16 12:00:00,75.55,75.76,75.52,75.75,25583.0,70.5068,70.7028,70.4788,70.6934,25583.0
2023-10-16 12:05:00,75.73,75.82,75.58,75.68,41331.0,70.6748,70.7587,70.5348,70.6281,41331.0
2023-10-16 12:10:00,75.68,75.88,75.63,75.88,46534.0,70.6281,70.8147,70.5814,70.8147,46534.0
2023-10-16 12:15:00,75.86,76.06,75.82,75.96,52372.0,70.7961,70.9827,70.7587,70.8894,52372.0
2023-10-16 12:20:00,75.97,76.11,75.7,75.9,64021.0,70.8987,71.0294,70.6468,70.8334,64021.0
2023-10-16 12:25:00,75.89,75.98,75.86,75.96,43495.0,70.8241,70.9081,70.7961,70.8894,43495.0
2023-10-16 12:30:00,75.96,75.99,75.86,75.98,51161.0,70.8894,70.9174,70.7961,70.9081,51161.0
2023-10-16 12:35:00,75.99,76.06,75.85,76.05,67437.0,70.9174,70.9827,70.7867,70.9734,67437.0
2023-10-16 12:40:00,76.04,76.05,75.95,76.05,25687.0,70.9641,70.9734,70.8801,70.9734,25687.0
2023-10-16 12:45:00,76.06,76.1,75.96,75.98,37915.0,70.9827,71.0201,70.8894,70.9081,37915.0
2023-10-16 12:50:00,75.98,75.99,75.95,75.98,23653.0,70.9081,70.9174,70.8801,70.9081,23653.0
2023-10-16 12:55:00,75.98,76.09,75.97,76.09,32675.0,70.9081,71.0107,70.8987,71.0107,32675.0
2023-10-16 13:00:00,76.08,76.16,75.94,76.13,42794.0,71.0014,71.0761,70.8707,71.0481,42794.0
2023-10-16 13:05:00,76.13,76.18,76.1,76.18,23882.0,71.0481,71.0947,71.0201,71.0947,23882.0
2023-10-16 13:10:00,76.17,76.19,76.09,76.09,25421.0,71.0854,71.104,71.0107,71.0107,25421.0
2023-10-16 13:15:00,76.1,76.13,76.1,76.11,28692.0,71.0201,71.0481,71.0201,71.0294,28692.0
2023-10-16 13:20:00,76.1,76.17,75.97,76.16,55458.0,71.0201,71.0854,70.8987,71.0761,55458.0
2023-10-16 13:25:00,76.16,76.33,76.06,76.3,39621.0,71.0761,71.2347,70.9827,71.2067,39621.0
2023-10-16 13:30:00,76.3,76.31,76.21,76.24,41981.0,71.2067,71.216,71.1227,71.1507,41981.0
2023-10-16 13:35:00,76.24,76.46,76.24,76.44,44396.0,71.1507,71.356,71.1507,71.3374,44396.0
2023-10-16 13:40:00,76.46,76.52,76.44,76.46,54985.0,71.356,71.412,71.3374,71.356,54985.0
2023-10-16 13:45:00,76.47,76.55,76.4,76.44,53399.0,71.3654,71.44,71.3,71.3374,53399.0
2023-10-16 13:50:00,76.43,76.57,76.42,76.56,38197.0,71.328,71.4587,71.3187,71.4493,38197.0
2023-10-16 13:55:00,76.57,76.67,76.57,76.65,32249.0,71.4587,71.552,71.4587,71.5333,32249.0
2023-10-16 14:00:00,76.65,76.7,76.61,76.64,47684.0,71.5333,71.58,71.496,71.524,47684.0
2023-10-16 14:05:00,76.64,76.65,76.5,76.52,33206.0,71.524,71.5333,71.3934,71.412,33206.0
2023-10-16 14:10:00,76.51,76.53,76.39,76.45,35892.0,71.4027,71.4214,71.2907,71.3467,35892.0
2023-10-16 14:15:00,76.45,76.54,76.44,76.52,28805.0,71.3467,71.4307,71.3374,71.412,28805.0
2023-10-16 14:20:00,76.51,76.52,76.4,76.42,24707.0,71.4027,71.412,71.3,71.3187,24707.0
2023-10-16 14:25:00,76.42,76.43,76.36,76.41,35386.0,71.3187,71.328,71.2627,71.3094,35386.0
2023-10-16 14:30:00,76.41,76.55,76.4,76.5,30317.0,71.3094,71.44,71.3,71.3934,30317.0
2023-10-16 14:35:00,76.51,76.51,76.44,76.47,32476.0,71.4027,71.4027,71.3374,71.3654,32476.0
2023-10-16 14:40:00,76.48,76.5,76.42,76.5,26675.0,71.3747,71.3934,71.3187,71.3934,26675.0
2023-10-16 14:45:00,76.51,76.51,76.46,76.47,25857.0,71.4027,71.4027,71.356,71.3654,25857.0
2023-10-16 14:50:00,76.48,76.63,76.47,76.63,56634.0,71.3747,71.5147,71.3654,71.5147,56634.0
2023-10-16 14:55:00,76.63,76.76,76.61,76.7,43250.0,71.5147,71.636,71.496,71.58,43250.0
2023-10-16 15:00:00,76.71,76.71,76.55,76.59,44397.0,71.5893,71.5893,71.44,71.4773,44397.0
2023-10-16 15:05:00,76.58,76.64,76.46,76.59,55049.0,71.468,71.524,71.356,71.4773,55049.0
2023-10-16 15:10:00,76.59,76.6,76.51,76.54,51083.0,71.4773,71.4867,71.4027,71.4307,51083.0
2023-10-16 15:15:00,76.56,76.59,76.41,76.41,54387.0,71.4493,71.4773,71.3094,71.3094,54387.0
2023-10-16 15:20:00,76.41,76.5,76.32,76.47,45638.0,71.3094,71.3934,71.2254,71.3654,45638.0
2023-10-16 15:25:00,76.45,76.45,76.13,76.16,25714.0,71.3467,71.3467,71.0481,71.0761,25714.0
2023-10-16 15:30:00,76.15,76.2,76.05,76.06,33736.0,71.0667,71.1134,70.9734,70.9827,33736.0
2023-10-16 15:35:00,76.05,76.13,76.0,76.13,41568.0,70.9734,71.0481,70.9267,71.0481,41568.0
2023-10-16 15:40:00,76.12,76.34,76.12,76.17,55832.0,71.0387,71.244,71.0387,71.0854,55832.0
2023-10-16 15:45:00,76.17,76.2,76.06,76.06,58426.0,71.0854,71.1134,70.9827,70.9827,58426.0
2023-10-16 15:50:00,76.06,76.14,76.04,76.12,114306.0,70.9827,71.0574,70.9641,71.0387,114306.0
2023-10-16 15:55:00,76.12,76.2,76.02,76.05,274705.0,71.0387,71.1134,70.9454,70.9734,274705.0
2023-10-17 09:30:00,75.6,76.37,75.6,76.33,72305.0,70.5534,71.272,70.5534,71.2347,72305.0
2023-10-17 09:35:00,76.27,76.38,76.12,76.29,16082.0,71.1787,71.2814,71.0387,71.1974,16082.0
2023-10-17 09:40:00,76.33,76.41,76.08,76.08,40316.0,71.2347,71.3094,71.0014,71.0014,40316.0
2023-10-17 09:45:00,76.1,76.4,76.07,76.09,28369.0,71.0201,71.3,70.9921,71.0107,28369.0
2023-10-17 09:50:00,76.09,76.25,75.99,75.99,10160.0,71.0107,71.16,70.9174,70.9174,10160.0
2023-10-17 09:55:00,76.0,76.0,75.56,75.56,10385.0,70.9267,70.9267,70.5161,70.5161,10385.0
2023-10-17 10:00:00,75.5,75.53,75.33,75.42,7593.0,70.4601,70.4881,70.3015,70.3854,7593.0
2023-10-17 10:05:00,75.46,75.58,75.39,75.55,9541.0,70.4228,70.5348,70.3575,70.5068,9541.0
2023-10-17 10:10:00,75.56,75.9,75.52,75.87,9171.0,70.5161,70.8334,70.4788,70.8054,9171.0
2023-10-17 10:15:00,75.86,75.9,75.79,75.79,5104.0,70.7961,70.8334,70.7307,70.7307,5104.0
2023-10-17 10:20:00,75.78,75.81,75.71,75.73,4206.0,70.7214,70.7494,70.6561,70.6748,4206.0
2023-10-17 10:25:00,75.75,75.76,75.69,75.73,7827.0,70.6934,70.7028,70.6374,70.6748,7827.0
2023-10-17 10:30:00,75.73,75.74,75.55,75.55,6889.0,70.6748,70.6841,70.5068,70.5068,6889.0
2023-10-17 10:35:00,75.56,75.59,75.47,75.48,5637.0,70.5161,70.5441,70.4321,70.4414,5637.0
2023-10-17 10:40:00,75.48,75.59,75.43,75.54,8328.0,70.4414,70.5441,70.3948,70.4974,8328.0
2023-10-17 10:45:00,75.56,75.56,75.26,75.26,6963.0,70.5161,70.5161,70.2361,70.2361,6963.0
2023-10-17 10:50:00,75.28,75.29,75.16,75.2,20733.0,70.2548,70.2641,70.1428,70.1801,20733.0
2023-10-17 10:55:00,75.22,75.38,75.21,75.33,10060.0,70.1988,70.3481,70.1895,70.3015,10060.0
2023-10-17 11:00:00,75.35,75.56,75.35,75.52,8942.0,70.3201,70.5161,70.3201,70.4788,8942.0
2023-10-17 11:05:00,75.54,75.57,75.49,75.5,13685.0,70.4974,70.5254,70.4508,70.4601,13685.0
2023-10-17 11:10:00,75.53,75.6,75.48,75.59,7657.0,70.4881,70.5534,70.4414,70.5441,7657.0
2023-10-17 11:15:00,75.59,75.72,75.58,75.66,23993.0,70.5441,70.6654,70.5348,70.6094,23993.0
2023-10-17 11:20:00,75.66,75.73,75.64,75.71,15046.0,70.6094,70.6748,70.5908,70.6561,15046.0
2023-10-17 11:25:00,75.73,75.91,75.73,75.87,14077.0,70.6748,70.8427,70.6748,70.8054,14077.0
2023-10-17 11:30:00,75.88,75.97,75.85,75.88,10468.0,70.8147,70.8987,70.7867,70.8147,10468.0
2023-10-17 11:35:00,75.86,75.97,75.84,75.92,12017.0,70.7961,70.8987,70.7774,70.8521,12017.0
2023-10-17 11:40:00,75.92,76.05,75.92,76.02,35976.0,70.8521,70.9734,70.8521,70.9454,35976.0
2023-10-17 11:45:00,76.05,76.16,76.04,76.1,10410.0,70.9734,71.0761,70.9641,71.0201,10410.0
2023-10-17 11:50:00,76.11,76.23,76.1,76.18,10467.0,71.0294,71.1414,71.0201,71.0947,10467.0
2023-10-17 11:55:00,76.17,76.18,75.96,76.0,5285.0,71.0854,71.0947,70.8894,70.9267,5285.0
2023-10-17 12:00:00,76.0,76.08,76.0,76.06,8577.0,70.9267,71.0014,70.9267,70.9827,8577.0
2023-10-17 12:05:00,76.07,76.11,76.04,76.07,9384.0,70.9921,71.0294,70.9641,70.9921,9384.0
2023-10-17 12:10:00,76.09,76.12,76.06,76.08,8237.0,71.0107,71.0387,70.9827,71.0014,8237.0
2023-10-17 12:15:00,76.09,76.12,76.05,76.08,3874.0,71.0107,71.0387,70.9734,71.0014,3874.0
2023-10-17 12:20:00,76.09,76.13,76.05,76.12,11640.0,71.0107,71.0481,70.9734,71.0387,11640.0
2023-10-17 12:25:00,76.13,76.18,76.09,76.18,6814.0,71.0481,71.0947,71.0107,71.0947,6814.0
2023-10-17 12:30:00,76.21,76.22,76.1,76.11,10110.0,71.1227,71.132,71.0201,71.0294,10110.0
2023-10-17 12:35:00,76.1,76.11,75.95,75.97,8480.0,71.0201,71.0294,70.8801,70.8987,8480.0
2023-10-17 12:40:00,75.97,75.97,75.79,75.8,25871.0,70.8987,70.8987,70.7307,70.7401,25871.0
2023-10-17 12:45:00,75.8,75.89,75.77,75.86,16397.0,70.7401,70.8241,70.7121,70.7961,16397.0
2023-10-17 12:50:00,75.85,75.91,75.84,75.9,19252.0,70.7867,70.8427,70.7774,70.8334,19252.0
2023-10-17 12:55:00,75.89,75.93,75.75,75.78,11409.0,70.8241,70.8614,70.6934,70.7214,11409.0
2023-10-17 13:00:00,75.77,75.87,75.74,75.77,9740.0,70.7121,70.8054,70.6841,70.7121,9740.0
2023-10-17 13:05:00,75.78,75.84,75.77,75.8,7525.0,70.7214,70.7774,70.7121,70.7401,7525.0
2023-10-17 13:10:00,75.84,75.85,75.74,75.74,9757.0,70.7774,70.7867,70.6841,70.6841,9757.0
2023-10-17 13:15:00,75.74,75.74,75.66,75.68,10804.0,70.6841,70.6841,70.6094,70.6281,10804.0
2023-10-17 13:20:00,75.7,75.75,75.67,75.71,12829.0,70.6468,70.6934,70.6188,70.6561,12829.0
2023-10-17 13:25:00,75.72,75.78,75.7,75.78,9940.0,70.6654,70.7214,70.6468,70.7214,9940.0
2023-10-17 13:30:00,75.79,75.8,75.65,75.66,19027.0,70.7307,70.7401,70.6001,70.6094,19027.0
2023-10-17 13:35:00,75.68,75.68,75.6,75.6,14132.0,70.6281,70.6281,70.5534,70.5534,14132.0
2023-10-17 13:40:00,75.56,75.6,75.48,75.48,18719.0,70.5161,70.5534,70.4414,70.4414,18719.0
2023-10-17 13:45:00,75.47,75.52,75.44,75.47,9882.0,70.4321,70.4788,70.4041,70.4321,9882.0
2023-10-17 13:50:00,75.47,75.64,75.45,75.63,15807.0,70.4321,70.5908,70.4134,70.5814,15807.0
2023-10-17 13:55:00,75.63,75.68,75.62,75.67,7803.0,70.5814,70.6281,70.5721,70.6188,7803.0
2023-10-17 14:00:00,75.65,75.72,75.65,75.7,16629.0,70.6001,70.6654,70.6001,70.6468,16629.0
2023-10-17 14:05:00,75.7,75.7,75.57,75.6,8181.0,70.6468,70.6468,70.5254,70.5534,8181.0
2023-10-17 14:10:00,75.61,75.62,75.5,75.5,9971.0,70.5628,70.5721,70.4601,70.4601,9971.0
2023-10-17 14:15:00,75.52,75.56,75.5,75.5,10842.0,70.4788,70.5161,70.4601,70.4601,10842.0
2023-10-17 14:20:00,75.48,75.62,75.48,75.6,21794.0,70.4414,70.5721,70.4414,70.5534,21794.0
2023-10-17 14:25:00,75.6,75.61,75.54,75.61,12856.0,70.5534,70.5628,70.4974,70.5628,12856.0
2023-10-17 14:30:00,75.64,75.65,75.55,75.55,14062.0,70.5908,70.6001,70.5068,70.5068,14062.0
2023-10-17 14:35:00,75.56,75.57,75.41,75.52,20251.0,70.5161,70.5254,70.3761,70.4788,20251.0
2023-10-17 14:40:00,75.52,75.61,75.51,75.57,17400.0,70.4788,70.5628,70.4694,70.5254,17400.0
2023-10-17 14:45:00,75.57,75.61,75.54,75.6,12903.0,70.5254,70.5628,70.4974,70.5534,12903.0
2023-10-17 14:50:00,75.6,75.61,75.47,75.48,20412.0,70.5534,70.5628,70.4321,70.4414,20412.0
2023-10-17 14:55:00,75.48,75.56,75.45,75.56,12757.0,70.4414,70.5161,70.4134,70.5161,12757.0
2023-10-17 15:00:00,75.53,75.57,75.52,75.57,12702.0,70.4881,70.5254,70.4788,70.5254,12702.0
2023-10-17 15:05:00,75.58,75.73,75.57,75.68,13587.0,70.5348,70.6748,70.5254,70.6281,13587.0
2023-10-17 15:10:00,75.68,75.7,75.59,75.62,22147.0,70.6281,70.6468,70.5441,70.5721,22147.0
2023-10-17 15:15:00,75.64,75.71,75.61,75.64,25668.0,70.5908,70.6561,70.5628,70.5908,25668.0
2023-10-17 15:20:00,75.68,75.7,75.52,75.57,32699.0,70.6281,70.6468,70.4788,70.5254,32699.0
2023-10-17 15:25:00,75.58,75.7,75.57,75.68,18405.0,70.5348,70.6468,70.5254,70.6281,18405.0
2023-10-17 15:30:00,75.69,75.73,75.62,75.62,22691.0,70.6374,70.6748,70.5721,70.5721,22691.0
2023-10-17 15:35:00,75.62,75.64,75.54,75.57,13704.0,70.5721,70.5908,70.4974,70.5254,13704.0
2023-10-17 15:40:00,75.58,75.58,75.48,75.49,17886.0,70.5348,70.5348,70.4414,70.4508,17886.0
2023-10-17 15:45:00,75.49,75.61,75.47,75.6,26128.0,70.4508,70.5628,70.4321,70.5534,26128.0
2023-10-17 15:50:00,75.59,75.68,75.59,75.65,45226.0,70.5441,70.6281,70.5441,70.6001,45226.0
2023-10-17 15:55:00,75.64,75.69,75.59,75.68,114923.0,70.5908,70.6374,70.5441,70.6281,114923.0
2023-10-18 09:30:00,75.7,75.9,75.6,75.75,62849.0,70.6468,70.8334,70.5534,70.6934,62849.0
2023-10-18 09:35:00,75.73,75.95,75.69,75.71,13182.0,70.6748,70.8801,70.6374,70.6561,13182.0
2023-10-18 09:40:00,75.63,75.92,75.62,75.82,22615.0,70.5814,70.8521,70.5721,70.7587,22615.0
2023-10-18 09:45:00,75.82,76.17,75.64,75.78,27439.0,70.7587,71.0854,70.5908,70.7214,27439.0
2023-10-18 09:50:00,75.77,75.78,75.47,75.48,14819.0,70.7121,70.7214,70.4321,70.4414,14819.0
2023-10-18 09:55:00,75.51,75.59,75.3,75.39,17318.0,70.4694,70.5441,70.2735,70.3575,17318.0
2023-10-18 10:00:00,75.41,75.56,75.4,75.55,13978.0,70.3761,70.5161,70.3668,70.5068,13978.0
2023-10-18 10:05:00,75.55,75.65,75.39,75.43,22107.0,70.5068,70.6001,70.3575,70.3948,22107.0
2023-10-18 10:10:00,75.46,75.48,75.26,75.35,9583.0,70.4228,70.4414,70.2361,70.3201,9583.0
2023-10-18 10:15:00,75.36,75.52,75.28,75.52,12903.0,70.3295,70.4788,70.2548,70.4788,12903.0
2023-10-18 10:20:00,75.51,75.52,75.43,75.48,12146.0,70.4694,70.4788,70.3948,70.4414,12146.0
2023-10-18 10:25:00,75.48,75.48,75.15,75.17,20139.0,70.4414,70.4414,70.1335,70.1521,20139.0
2023-10-18 10:30:00,75.15,75.47,75.15,75.42,13776.0,70.1335,70.4321,70.1335,70.3854,13776.0
2023-10-18 10:35:00,75.43,75.5,75.43,75.45,12133.0,70.3948,70.4601,70.3948,70.4134,12133.0
2023-10-18 10:40:00,75.42,75.46,75.3,75.34,13334.0,70.3854,70.4228,70.2735,70.3108,13334.0
2023-10-18 10:45:00,75.32,75.37,75.15,75.16,26869.0,70.2921,70.3388,70.1335,70.1428,26869.0
2023-10-18 10:50:00,75.15,75.2,75.11,75.11,9149.0,70.1335,70.1801,70.0961,70.0961,9149.0
2023-10-18 10:55:00,75.08,75.34,75.08,75.34,22099.0,70.0681,70.3108,70.0681,70.3108,22099.0
2023-10-18 11:00:00,75.36,75.36,75.2,75.3,108156.0,70.3295,70.3295,70.1801,70.2735,108156.0
2023-10-18 11:05:00,75.3,75.34,75.16,75.27,26672.0,70.2735,70.3108,70.1428,70.2455,26672.0
2023-10-18 11:10:00,75.26,75.26,75.03,75.16,37614.0,70.2361,70.2361,70.0215,70.1428,37614.0
2023-10-18 11:15:00,75.17,75.23,75.07,75.14,58379.0,70.1521,70.2081,70.0588,70.1241,58379.0
2023-10-18 11:20:00,75.14,75.24,75.09,75.15,56157.0,70.1241,70.2175,70.0775,70.1335,56157.0
2023-10-18 11:25:00,75.18,75.29,75.06,75.08,10417.0,70.1615,70.2641,70.0495,70.0681,10417.0
2023-10-18 11:30:00,75.04,75.07,74.91,74.96,16205.0,70.0308,70.0588,69.9095,69.9562,16205.0
2023-10-18 11:35:00,74.94,75.04,74.88,75.02,8547.0,69.9375,70.0308,69.8815,70.0121,8547.0
2023-10-18 11:40:00,75.02,75.07,74.99,75.02,11346.0,70.0121,70.0588,69.9842,70.0121,11346.0
2023-10-18 11:45:00,75.03,75.03,74.78,74.81,13886.0,70.0215,70.0215,69.7882,69.8162,13886.0
2023-10-18 11:50:00,74.81,74.84,74.72,74.78,10923.0,69.8162,69.8442,69.7322,69.7882,10923.0
2023-10-18 11:55:00,74.78,74.78,74.69,74.75,8015.0,69.7882,69.7882,69.7042,69.7602,8015.0
2023-10-18 12:00:00,74.75,74.92,74.59,74.91,18886.0,69.7602,69.9188,69.6109,69.9095,18886.0
2023-10-18 12:05:00,74.94,74.96,74.86,74.89,13406.0,69.9375,69.9562,69.8628,69.8908,13406.0
2023-10-18 12:10:00,74.89,74.89,74.72,74.75,14625.0,69.8908,69.8908,69.7322,69.7602,14625.0
2023-10-18 12:15:00,74.74,74.77,74.65,74.73,30121.0,69.7508,69.7788,69.6668,69.7415,30121.0
2023-10-18 12:20:00,74.75,74.87,74.75,74.85,11262.0,69.7602,69.8722,69.7602,69.8535,11262.0
2023-10-18 12:25:00,74.88,74.93,74.84,74.86,7063.0,69.8815,69.9282,69.8442,69.8628,7063.0
2023-10-18 12:30:00,74.86,74.88,74.76,74.77,5981.0,69.8628,69.8815,69.7695,69.7788,5981.0
2023-10-18 12:35:00,74.76,74.83,74.75,74.78,8102.0,69.7695,69.8348,69.7602,69.7882,8102.0
2023-10-18 12:40:00,74.75,74.85,74.75,74.84,18584.0,69.7602,69.8535,69.7602,69.8442,18584.0
2023-10-18 12:45:00,74.85,74.9,74.82,74.86,10156.0,69.8535,69.9002,69.8255,69.8628,10156.0
2023-10-18 12:50:00,74.86,74.88,74.82,74.88,10965.0,69.8628,69.8815,69.8255,69.8815,10965.0
2023-10-18 12:55:00,74.87,75.0,74.87,74.99,9854.0,69.8722,69.9935,69.8722,69.9842,9854.0
2023-10-18 13:00:00,74.99,75.22,74.95,75.21,14033.0,69.9842,70.1988,69.9468,70.1895,14033.0
2023-10-18 13:05:00,75.25,75.31,75.18,75.31,7044.0,70.2268,70.2828,70.1615,70.2828,7044.0
2023-10-18 13:10:00,75.3,75.35,75.21,75.25,9004.0,70.2735,70.3201,70.1895,70.2268,9004.0
2023-10-18 13:15:00,75.26,75.34,75.13,75.17,11709.0,70.2361,70.3108,70.1148,70.1521,11709.0
2023-10-18 13:20:00,75.16,75.21,75.13,75.16,9331.0,70.1428,70.1895,70.1148,70.1428,9331.0
2023-10-18 13:25:00,75.18,75.26,75.18,75.22,9208.0,70.1615,70.2361,70.1615,70.1988,9208.0
2023-10-18 13:30:00,75.19,75.19,75.02,75.08,10263.0,70.1708,70.1708,70.0121,70.0681,10263.0
2023-10-18 13:35:00,75.06,75.14,75.03,75.11,12036.0,70.0495,70.1241,70.0215,70.0961,12036.0
2023-10-18 13:40:00,75.11,75.22,75.07,75.22,16696.0,70.0961,70.1988,70.0588,70.1988,16696.0
2023-10-18 13:45:00,75.21,75.23,75.18,75.2,10301.0,70.1895,70.2081,70.1615,70.1801,10301.0
2023-10-18 13:50:00,75.19,75.25,75.18,75.24,21716.0,70.1708,70.2268,70.1615,70.2175,21716.0
2023-10-18 13:55:00,75.24,75.33,75.23,75.3,20065.0,70.2175,70.3015,70.2081,70.2735,20065.0
2023-10-18 14:00:00,75.31,75.35,75.22,75.29,17016.0,70.2828,70.3201,70.1988,70.2641,17016.0
2023-10-18 14:05:00,75.3,75.5,75.24,75.48,16383.0,70.2735,70.4601,70.2175,70.4414,16383.0
2023-10-18 14:10:00,75.47,75.55,75.47,75.5,8025.0,70.4321,70.5068,70.4321,70.4601,8025.0
2023-10-18 14:15:00,75.48,75.49,75.35,75.38,16102.0,70.4414,70.4508,70.3201,70.3481,16102.0
2023-10-18 14:20:00,75.37,75.39,75.33,75.36,10895.0,70.3388,70.3575,70.3015,70.3295,10895.0
2023-10-18 14:25:00,75.36,75.36,75.27,75.28,14333.0,70.3295,70.3295,70.2455,70.2548,14333.0
2023-10-18 14:30:00,75.27,75.49,75.27,75.42,30382.0,70.2455,70.4508,70.2455,70.3854,30382.0
2023-10-18 14:35:00,75.41,75.41,75.28,75.34,16301.0,70.3761,70.3761,70.2548,70.3108,16301.0
2023-10-18 14:40:00,75.34,75.37,75.27,75.36,18626.0,70.3108,70.3388,70.2455,70.3295,18626.0
2023-10-18 14:45:00,75.36,75.37,75.27,75.27,22657.0,70.3295,70.3388,70.2455,70.2455,22657.0
2023-10-18 14:50:00,75.27,75.29,75.06,75.12,19287.0,70.2455,70.2641,70.0495,70.1055,19287.0
2023-10-18 14:55:00,75.13,75.19,75.12,75.16,25968.0,70.1148,70.1708,70.1055,70.1428,25968.0
2023-10-18 15:00:00,75.15,75.2,75.1,75.19,33228.0,70.1335,70.1801,70.0868,70.1708,33228.0
2023-10-18 15:05:00,75.18,75.18,75.07,75.09,27075.0,70.1615,70.1615,70.0588,70.0775,27075.0
2023-10-18 15:10:00,75.09,75.24,75.09,75.2,29651.0,70.0775,70.2175,70.0775,70.1801,29651.0
2023-10-18 15:15:00,75.19,75.31,75.17,75.28,14523.0,70.1708,70.2828,70.1521,70.2548,14523.0
2023-10-18 15:20:00,75.28,75.3,75.2,75.3,25096.0,70.2548,70.2735,70.1801,70.2735,25096.0
2023-10-18 15:25:00,75.29,75.29,75.07,75.13,16744.0,70.2641,70.2641,70.0588,70.1148,16744.0
2023-10-18 15:30:00,75.14,75.31,75.13,75.31,31124.0,70.1241,70.2828,70.1148,70.2828,31124.0
2023-10-18 15:35:00,75.32,75.34,75.24,75.25,22197.0,70.2921,70.3108,70.2175,70.2268,22197.0
2023-10-18 15:40:00,75.24,75.26,75.2,75.2,31909.0,70.2175,70.2361,70.1801,70.1801,31909.0
2023-10-18 15:45:00,75.2,75.21,75.07,75.19,61696.0,70.1801,70.1895,70.0588,70.1708,61696.0
2023-10-18 15:50:00,75.18,75.26,75.14,75.2,84608.0,70.1615,70.2361,70.1241,70.1801,84608.0
2023-10-18 15:55:00,75.19,75.23,75.11,75.18,166200.0,70.1708,70.2081,70.0961,70.1615,166200.0
2023-10-19 09:30:00,74.99,75.24,74.87,75.19,33022.0,69.9842,70.2175,69.8722,70.1708,33022.0
2023-10-19 09:35:00,75.24,75.3,74.99,75.26,13345.0,70.2175,70.2735,69.9842,70.2361,13345.0
2023-10-19 09:40:00,75.24,75.28,75.14,75.22,10261.0,70.2175,70.2548,70.1241,70.1988,10261.0
2023-10-19 09:45:00,75.2,75.26,75.15,75.2,8837.0,70.1801,70.2361,70.1335,70.1801,8837.0
2023-10-19 09:50:00,75.15,75.22,75.01,75.13,13472.0,70.1335,70.1988,70.0028,70.1148,13472.0
2023-10-19 09:55:00,75.14,75.26,75.12,75.14,87436.0,70.1241,70.2361,70.1055,70.1241,87436.0
2023-10-19 10:00:00,75.14,75.2,75.05,75.06,11863.0,70.1241,70.1801,70.0401,70.0495,11863.0
2023-10-19 10:05:00,75.09,75.09,74.86,74.86,6942.0,70.0775,70.0775,69.8628,69.8628,6942.0
2023-10-19 10:10:00,74.88,74.91,74.75,74.88,12088.0,69.8815,69.9095,69.7602,69.8815,12088.0
2023-10-19 10:15:00,74.87,74.94,74.83,74.87,8619.0,69.8722,69.9375,69.8348,69.8722,8619.0
2023-10-19 10:20:00,74.86,74.86,74.62,74.62,11730.0,69.8628,69.8628,69.6389,69.6389,11730.0
2023-10-19 10:25:00,74.65,74.68,74.56,74.56,18069.0,69.6668,69.6948,69.5829,69.5829,18069.0
2023-10-19 10:30:00,74.59,74.6,74.43,74.56,16952.0,69.6109,69.6202,69.4615,69.5829,16952.0
2023-10-19 10:35:00,74.54,74.57,74.28,74.38,22098.0,69.5642,69.5922,69.3215,69.4149,22098.0
2023-10-19 10:40:00,74.37,74.51,74.36,74.42,14093.0,69.4055,69.5362,69.3962,69.4522,14093.0
2023-10-19 10:45:00,74.42,74.65,74.39,74.59,16163.0,69.4522,69.6668,69.4242,69.6109,16163.0
2023-10-19 10:50:00,74.58,74.78,74.57,74.63,14784.0,69.6015,69.7882,69.5922,69.6482,14784.0
2023-10-19 10:55:00,74.63,74.66,74.5,74.54,12304.0,69.6482,69.6762,69.5269,69.5642,12304.0
2023-10-19 11:00:00,74.53,74.62,74.51,74.55,12164.0,69.5549,69.6389,69.5362,69.5735,12164.0
2023-10-19 11:05:00,74.53,74.62,74.46,74.5,15841.0,69.5549,69.6389,69.4895,69.5269,15841.0
2023-10-19 11:10:00,74.51,74.55,74.44,74.55,11588.0,69.5362,69.5735,69.4709,69.5735,11588.0
2023-10-19 11:15:00,74.57,74.72,74.53,74.67,13995.0,69.5922,69.7322,69.5549,69.6855,13995.0
2023-10-19 11:20:00,74.66,74.78,74.65,74.76,13077.0,69.6762,69.7882,69.6668,69.7695,13077.0
2023-10-19 11:25:00,74.76,74.86,74.76,74.84,13208.0,69.7695,69.8628,69.7695,69.8442,13208.0
2023-10-19 11:30:00,74.85,74.93,74.81,74.92,12156.0,69.8535,69.9282,69.8162,69.9188,12156.0
2023-10-19 11:35:00,74.93,75.1,74.91,75.09,13263.0,69.9282,70.0868,69.9095,70.0775,13263.0
2023-10-19 11:40:00,75.09,75.2,75.09,75.2,19564.0,70.0775,70.1801,70.0775,70.1801,19564.0
2023-10-19 11:45:00,75.19,75.22,75.16,75.19,17063.0,70.1708,70.1988,70.1428,70.1708,17063.0
2023-10-19 11:50:00,75.17,75.18,75.06,75.07,19193.0,70.1521,70.1615,70.0495,70.0588,19193.0
2023-10-19 11:55:00,75.07,75.16,75.06,75.1,11821.0,70.0588,70.1428,70.0495,70.0868,11821.0
2023-10-19 12:00:00,75.11,75.36,74.92,75.24,26539.0,70.0961,70.3295,69.9188,70.2175,26539.0
2023-10-19 12:05:00,75.22,75.24,75.08,75.16,10821.0,70.1988,70.2175,70.0681,70.1428,10821.0
2023-10-19 12:10:00,75.15,75.24,75.15,75.17,7904.0,70.1335,70.2175,70.1335,70.1521,7904.0
2023-10-19 12:15:00,75.21,75.5,75.19,75.45,30263.0,70.1895,70.4601,70.1708,70.4134,30263.0
2023-10-19 12:20:00,75.45,75.59,75.36,75.36,24673.0,70.4134,70.5441,70.3295,70.3295,24673.0
2023-10-19 12:25:00,75.36,75.36,74.93,74.93,11613.0,70.3295,70.3295,69.9282,69.9282,11613.0
2023-10-19 12:30:00,75.0,75.15,74.88,74.9,14473.0,69.9935,70.1335,69.8815,69.9002,14473.0
2023-10-19 12:35:00,74.91,74.91,74.63,74.73,28780.0,69.9095,69.9095,69.6482,69.7415,28780.0
2023-10-19 12:40:00,74.74,74.87,74.64,74.74,28201.0,69.7508,69.8722,69.6575,69.7508,28201.0
2023-10-19 12:45:00,74.8,75.07,74.8,75.05,28095.0,69.8068,70.0588,69.8068,70.0401,28095.0
2023-10-19 12:50:00,75.04,75.2,74.99,75.17,9328.0,70.0308,70.1801,69.9842,70.1521,9328.0
2023-10-19 12:55:00,75.21,75.31,75.18,75.27,9904.0,70.1895,70.2828,70.1615,70.2455,9904.0
2023-10-19 13:00:00,75.29,75.51,75.28,75.44,14157.0,70.2641,70.4694,70.2548,70.4041,14157.0
2023-10-19 13:05:00,75.44,75.56,75.41,75.53,7808.0,70.4041,70.5161,70.3761,70.4881,7808.0
2023-10-19 13:10:00,75.53,75.54,75.25,75.25,8242.0,70.4881,70.4974,70.2268,70.2268,8242.0
2023-10-19 13:15:00,75.16,75.35,75.15,75.23,10104.0,70.1428,70.3201,70.1335,70.2081,10104.0
2023-10-19 13:20:00,75.26,75.29,75.08,75.11,6989.0,70.2361,70.2641,70.0681,70.0961,6989.0
2023-10-19 13:25:00,75.07,75.24,75.04,75.23,32737.0,70.0588,70.2175,70.0308,70.2081,32737.0
2023-10-19 13:30:00,75.24,75.33,75.07,75.07,23442.0,70.2175,70.3015,70.0588,70.0588,23442.0
2023-10-19 13:35:00,75.09,75.1,74.93,74.95,14272.0,70.0775,70.0868,69.9282,69.9468,14272.0
2023-10-19 13:40:00,74.98,75.01,74.87,74.93,16654.0,69.9748,70.0028,69.8722,69.9282,16654.0
2023-10-19 13:45:00,74.93,74.99,74.84,74.84,13577.0,69.9282,69.9842,69.8442,69.8442,13577.0
2023-10-19 13:50:00,74.86,74.91,74.83,74.9,14158.0,69.8628,69.9095,69.8348,69.9002,14158.0
2023-10-19 13:55:00,74.93,75.03,74.87,74.9,11226.0,69.9282,70.0215,69.8722,69.9002,11226.0
2023-10-19 14:00:00,74.88,75.08,74.86,75.02,12974.0,69.8815,70.0681,69.8628,70.0121,12974.0
2023-10-19 14:05:00,75.03,75.06,74.85,74.87,17390.0,70.0215,70.0495,69.8535,69.8722,17390.0
2023-10-19 14:10:00,74.88,74.94,74.82,74.82,9123.0,69.8815,69.9375,69.8255,69.8255,9123.0
2023-10-19 14:15:00,74.83,74.91,74.78,74.82,10893.0,69.8348,69.9095,69.7882,69.8255,10893.0
2023-10-19 14:20:00,74.84,74.85,74.65,74.69,13027.0,69.8442,69.8535,69.6668,69.7042,13027.0
2023-10-19 14:25:00,74.66,74.78,74.62,74.77,11442.0,69.6762,69.7882,69.6389,69.7788,11442.0
2023-10-19 14:30:00,74.75,74.76,74.65,74.71,10464.0,69.7602,69.7695,69.6668,69.7228,10464.0
2023-10-19 14:35:00,74.7,74.74,74.66,74.7,15971.0,69.7135,69.7508,69.6762,69.7135,15971.0
2023-10-19 14:40:00,74.7,74.7,74.49,74.51,14557.0,69.7135,69.7135,69.5175,69.5362,14557.0
2023-10-19 14:45:00,74.51,74.6,74.51,74.55,15277.0,69.5362,69.6202,69.5362,69.5735,15277.0
2023-10-19 14:50:00,74.54,74.57,74.49,74.5,13968.0,69.5642,69.5922,69.5175,69.5269,13968.0
2023-10-19 14:55:00,74.49,74.61,74.44,74.5,12067.0,69.5175,69.6295,69.4709,69.5269,12067.0
2023-10-19 15:00:00,74.46,74.56,74.44,74.54,9306.0,69.4895,69.5829,69.4709,69.5642,9306.0
2023-10-19 15:05:00,74.53,74.55,74.41,74.46,13679.0,69.5549,69.5735,69.4429,69.4895,13679.0
2023-10-19 15:10:00,74.46,74.5,74.39,74.44,14535.0,69.4895,69.5269,69.4242,69.4709,14535.0
2023-10-19 15:15:00,74.44,74.48,74.36,74.47,14550.0,69.4709,69.5082,69.3962,69.4989,14550.0
2023-10-19 15:20:00,74.46,74.55,74.43,74.51,17191.0,69.4895,69.5735,69.4615,69.5362,17191.0
2023-10-19 15:25:00,74.5,74.55,74.44,74.46,20519.0,69.5269,69.5735,69.4709,69.4895,20519.0
2023-10-19 15:30:00,74.53,74.68,74.52,74.59,20595.0,69.5549,69.6948,69.5455,69.6109,20595.0
2023-10-19 15:35:00,74.59,74.68,74.57,74.57,15041.0,69.6109,69.6948,69.5922,69.5922,15041.0
2023-10-19 15:40:00,74.56,74.57,74.44,74.44,29322.0,69.5829,69.5922,69.4709,69.4709,29322.0
2023-10-19 15:45:00,74.41,74.62,74.35,74.62,51848.0,69.4429,69.6389,69.3869,69.6389,51848.0
2023-10-19 15:50:00,74.62,74.64,74.47,74.5,82457.0,69.6389,69.6575,69.4989,69.5269,82457.0
2023-10-19 15:55:00,74.49,74.53,74.4,74.44,208865.0,69.5175,69.5549,69.4335,69.4709,208865.0
2023-10-20 09:30:00,74.37,74.66,74.17,74.52,174788.0,69.4055,69.6762,69.2189,69.5455,174788.0
2023-10-20 09:35:00,74.58,74.7,74.47,74.56,4968.0,69.6015,69.7135,69.4989,69.5829,4968.0
2023-10-20 09:40:00,74.53,74.72,74.53,74.63,5395.0,69.5549,69.7322,69.5549,69.6482,5395.0
2023-10-20 09:45:00,74.69,74.78,74.54,74.67,6432.0,69.7042,69.7882,69.5642,69.6855,6432.0
2023-10-20 09:50:00,74.69,74.81,74.63,74.72,12802.0,69.7042,69.8162,69.6482,69.7322,12802.0
2023-10-20 09:55:00,74.69,74.71,74.49,74.65,8526.0,69.7042,69.7228,69.5175,69.6668,8526.0
2023-10-20 10:00:00,74.63,74.64,74.31,74.34,7191.0,69.6482,69.6575,69.3495,69.3775,7191.0
2023-10-20 10:05:00,74.35,74.51,74.28,74.51,7071.0,69.3869,69.5362,69.3215,69.5362,7071.0
2023-10-20 10:10:00,74.49,74.57,74.33,74.56,9646.0,69.5175,69.5922,69.3682,69.5829,9646.0
2023-10-20 10:15:00,74.54,74.56,74.38,74.43,8124.0,69.5642,69.5829,69.4149,69.4615,8124.0
2023-10-20 10:20:00,74.37,74.52,74.31,74.44,11061.0,69.4055,69.5455,69.3495,69.4709,11061.0
2023-10-20 10:25:00,74.45,74.53,74.43,74.46,19369.0,69.4802,69.5549,69.4615,69.4895,19369.0
2023-10-20 10:30:00,74.4,74.61,74.39,74.61,23005.0,69.4335,69.6295,69.4242,69.6295,23005.0
2023-10-20 10:35:00,74.63,74.73,74.55,74.57,18728.0,69.6482,69.7415,69.5735,69.5922,18728.0
2023-10-20 10:40:00,74.53,74.6,74.52,74.56,7656.0,69.5549,69.6202,69.5455,69.5829,7656.0
2023-10-20 10:45:00,74.53,74.93,74.53,74.89,14837.0,69.5549,69.9282,69.5549,69.8908,14837.0
2023-10-20 10:50:00,74.87,74.99,74.84,74.96,16201.0,69.8722,69.9842,69.8442,69.9562,16201.0
2023-10-20 10:55:00,74.98,75.08,74.88,75.04,9348.0,69.9748,70.0681,69.8815,70.0308,9348.0
2023-10-20 11:00:00,75.07,75.16,75.0,75.05,6785.0,70.0588,70.1428,69.9935,70.0401,6785.0
2023-10-20 11:05:00,75.04,75.09,74.84,74.89,9999.0,70.0308,70.0775,69.8442,69.8908,9999.0
2023-10-20 11:10:00,74.86,74.89,74.78,74.88,6638.0,69.8628,69.8908,69.7882,69.8815,6638.0
2023-10-20 11:15:00,74.92,74.96,74.85,74.94,9126.0,69.9188,69.9562,69.8535,69.9375,9126.0
2023-10-20 11:20:00,74.94,74.97,74.87,74.9,5217.0,69.9375,69.9655,69.8722,69.9002,5217.0
2023-10-20 11:25:00,74.89,74.96,74.88,74.91,12574.0,69.8908,69.9562,69.8815,69.9095,12574.0
2023-10-20 11:30:00,74.87,74.95,74.7,74.81,10659.0,69.8722,69.9468,69.7135,69.8162,10659.0
2023-10-20 11:35:00,74.83,74.92,74.7,74.79,9274.0,69.8348,69.9188,69.7135,69.7975,9274.0
2023-10-20 11:40:00,74.77,74.78,74.71,74.72,10301.0,69.7788,69.7882,69.7228,69.7322,10301.0
2023-10-20 11:45:00,74.72,74.88,74.69,74.78,13189.0,69.7322,69.8815,69.7042,69.7882,13189.0
2023-10-20 11:50:00,74.77,74.78,74.52,74.68,18808.0,69.7788,69.7882,69.5455,69.6948,18808.0
2023-10-20 11:55:00,74.67,74.68,74.57,74.58,16573.0,69.6855,69.6948,69.5922,69.6015,16573.0
2023-10-20 12:00:00,74.59,74.63,74.42,74.51,14290.0,69.6109,69.6482,69.4522,69.5362,14290.0
2023-10-20 12:05:00,74.5,74.54,74.42,74.52,7002.0,69.5269,69.5642,69.4522,69.5455,7002.0
2023-10-20 12:10:00,74.52,74.53,74.46,74.51,7396.0,69.5455,69.5549,69.4895,69.5362,7396.0
2023-10-20 12:15:00,74.5,74.54,74.47,74.5,9789.0,69.5269,69.5642,69.4989,69.5269,9789.0
2023-10-20 12:20:00,74.47,74.72,74.47,74.72,14862.0,69.4989,69.7322,69.4989,69.7322,14862.0
2023-10-20 12:25:00,74.75,74.75,74.46,74.63,11751.0,69.7602,69.7602,69.4895,69.6482,11751.0
2023-10-20 12:30:00,74.63,74.63,74.5,74.52,5785.0,69.6482,69.6482,69.5269,69.5455,5785.0
2023-10-20 12:35:00,74.5,74.57,74.45,74.54,8955.0,69.5269,69.5922,69.4802,69.5642,8955.0
2023-10-20 12:40:00,74.53,74.54,74.43,74.48,17262.0,69.5549,69.5642,69.4615,69.5082,17262.0
2023-10-20 12:45:00,74.47,74.54,74.43,74.51,10391.0,69.4989,69.5642,69.4615,69.5362,10391.0
2023-10-20 12:50:00,74.49,74.5,74.42,74.43,9180.0,69.5175,69.5269,69.4522,69.4615,9180.0
2023-10-20 12:55:00,74.41,74.43,74.3,74.32,9528.0,69.4429,69.4615,69.3402,69.3589,9528.0
2023-10-20 13:00:00,74.31,74.31,74.17,74.17,18448.0,69.3495,69.3495,69.2189,69.2189,18448.0
2023-10-20 13:05:00,74.17,74.19,74.08,74.15,19625.0,69.2189,69.2376,69.1349,69.2002,19625.0
2023-10-20 13:10:00,74.15,74.25,74.13,74.21,11504.0,69.2002,69.2935,69.1816,69.2562,11504.0
2023-10-20 13:15:00,74.2,74.4,74.19,74.36,11329.0,69.2469,69.4335,69.2376,69.3962,11329.0
2023-10-20 13:20:00,74.34,74.39,74.27,74.34,19374.0,69.3775,69.4242,69.3122,69.3775,19374.0
2023-10-20 13:25:00,74.32,74.32,74.09,74.19,21503.0,69.3589,69.3589,69.1442,69.2376,21503.0
2023-10-20 13:30:00,74.2,74.23,74.14,74.19,12685.0,69.2469,69.2749,69.1909,69.2376,12685.0
2023-10-20 13:35:00,74.18,74.21,74.09,74.1,7617.0,69.2282,69.2562,69.1442,69.1536,7617.0
2023-10-20 13:40:00,74.1,74.23,74.1,74.16,9035.0,69.1536,69.2749,69.1536,69.2096,9035.0
2023-10-20 13:45:00,74.16,74.22,74.14,74.2,9547.0,69.2096,69.2656,69.1909,69.2469,9547.0
2023-10-20 13:50:00,74.2,74.26,74.17,74.24,9172.0,69.2469,69.3029,69.2189,69.2842,9172.0
2023-10-20 13:55:00,74.32,74.36,74.3,74.36,8328.0,69.3589,69.3962,69.3402,69.3962,8328.0
2023-10-20 14:00:00,74.37,74.38,74.19,74.23,16779.0,69.4055,69.4149,69.2376,69.2749,16779.0
2023-10-20 14:05:00,74.23,74.23,74.11,74.11,11731.0,69.2749,69.2749,69.1629,69.1629,11731.0
2023-10-20 14:10:00,74.1,74.11,73.9,73.94,14529.0,69.1536,69.1629,68.9669,69.0042,14529.0
2023-10-20 14:15:00,73.94,73.98,73.86,73.91,14322.0,69.0042,69.0416,68.9296,68.9762,14322.0
2023-10-20 14:20:00,73.9,73.91,73.79,73.81,15298.0,68.9669,68.9762,68.8643,68.8829,15298.0
2023-10-20 14:25:00,73.81,73.88,73.8,73.87,23786.0,68.8829,68.9482,68.8736,68.9389,23786.0
2023-10-20 14:30:00,73.86,74.05,73.84,74.05,16024.0,68.9296,69.1069,68.9109,69.1069,16024.0
2023-10-20 14:35:00,74.07,74.17,74.0,74.02,19628.0,69.1256,69.2189,69.0602,69.0789,19628.0
2023-10-20 14:40:00,74.01,74.07,73.98,74.06,9694.0,69.0696,69.1256,69.0416,69.1162,9694.0
2023-10-20 14:45:00,74.06,74.11,74.05,74.05,10635.0,69.1162,69.1629,69.1069,69.1069,10635.0
2023-10-20 14:50:00,74.06,74.06,73.94,73.94,12463.0,69.1162,69.1162,69.0042,69.0042,12463.0
2023-10-20 14:55:00,73.93,74.0,73.91,73.92,21670.0,68.9949,69.0602,68.9762,68.9856,21670.0
2023-10-20 15:00:00,73.93,73.99,73.84,73.85,29352.0,68.9949,69.0509,68.9109,68.9203,29352.0
2023-10-20 15:05:00,73.85,73.92,73.73,73.73,26343.0,68.9203,68.9856,68.8083,68.8083,26343.0
2023-10-20 15:10:00,73.74,73.77,73.63,73.71,26112.0,68.8176,68.8456,68.7149,68.7896,26112.0
2023-10-20 15:15:00,73.7,73.92,73.67,73.92,41938.0,68.7803,68.9856,68.7523,68.9856,41938.0
2023-10-20 15:20:00,73.91,73.93,73.73,73.77,22955.0,68.9762,68.9949,68.8083,68.8456,22955.0
2023-10-20 15:25:00,73.76,73.88,73.67,73.83,20435.0,68.8363,68.9482,68.7523,68.9016,20435.0
2023-10-20 15:30:00,73.84,73.87,73.77,73.84,29998.0,68.9109,68.9389,68.8456,68.9109,29998.0
2023-10-20 15:35:00,73.84,73.84,73.58,73.58,33346.0,68.9109,68.9109,68.6683,68.6683,33346.0
2023-10-20 15:40:00,73.57,73.57,73.44,73.44,38829.0,68.6589,68.6589,68.5376,68.5376,38829.0
2023-10-20 15:45:00,73.42,73.62,73.4,73.61,49915.0,68.519,68.7056,68.5003,68.6963,49915.0
2023-10-20 15:50:00,73.61,73.61,73.34,73.38,92188.0,68.6963,68.6963,68.4443,68.4816,92188.0
2023-10-20 15:55:00,73.31,73.46,73.28,73.35,327306.0,68.4163,68.5563,68.3883,68.4536,327306.0
2023-10-23 09:30:00,72.64,72.73,72.01,72.37,57543.0,67.791,67.875,67.2031,67.539,57543.0
2023-10-23 09:35:00,72.43,73.01,72.43,73.01,39106.0,67.595,68.1363,67.595,68.1363,39106.0
2023-10-23 09:40:00,72.96,72.98,72.74,72.81,10511.0,68.0897,68.1083,67.8843,67.9497,10511.0
2023-10-23 09:45:00,72.78,73.22,72.7,73.22,10298.0,67.9217,68.3323,67.847,68.3323,10298.0
2023-10-23 09:50:00,73.23,73.45,73.08,73.42,7375.0,68.3416,68.547,68.2017,68.519,7375.0
2023-10-23 09:55:00,73.41,73.55,73.32,73.55,28330.0,68.5096,68.6403,68.4256,68.6403,28330.0
2023-10-23 10:00:00,73.49,73.55,73.23,73.28,17298.0,68.5843,68.6403,68.3416,68.3883,17298.0
2023-10-23 10:05:00,73.27,73.48,73.27,73.45,18993.0,68.379,68.5749,68.379,68.547,18993.0
2023-10-23 10:10:00,73.48,73.54,73.47,73.51,14789.0,68.5749,68.6309,68.5656,68.6029,14789.0
2023-10-23 10:15:00,73.52,73.61,73.45,73.45,16378.0,68.6123,68.6963,68.547,68.547,16378.0
2023-10-23 10:20:00,73.42,73.53,73.41,73.52,15776.0,68.519,68.6216,68.5096,68.6123,15776.0
2023-10-23 10:25:00,73.53,73.58,73.28,73.29,35614.0,68.6216,68.6683,68.3883,68.3976,35614.0
2023-10-23 10:30:00,73.27,73.48,73.27,73.38,17028.0,68.379,68.5749,68.379,68.4816,17028.0
2023-10-23 10:35:00,73.38,73.5,73.31,73.48,29848.0,68.4816,68.5936,68.4163,68.5749,29848.0
2023-10-23 10:40:00,73.48,73.68,73.45,73.67,15698.0,68.5749,68.7616,68.547,68.7523,15698.0
2023-10-23 10:45:00,73.68,73.77,73.67,73.74,14400.0,68.7616,68.8456,68.7523,68.8176,14400.0
2023-10-23 10:50:00,73.75,73.93,73.71,73.72,30103.0,68.8269,68.9949,68.7896,68.7989,30103.0
2023-10-23 10:55:00,73.71,73.75,73.64,73.68,24852.0,68.7896,68.8269,68.7243,68.7616,24852.0
2023-10-23 11:00:00,73.68,73.81,73.66,73.78,23068.0,68.7616,68.8829,68.7429,68.8549,23068.0
2023-10-23 11:05:00,73.78,73.85,73.75,73.84,17754.0,68.8549,68.9203,68.8269,68.9109,17754.0
2023-10-23 11:10:00,73.82,73.9,73.75,73.9,24139.0,68.8923,68.9669,68.8269,68.9669,24139.0
2023-10-23 11:15:00,73.9,73.98,73.85,73.98,16337.0,68.9669,69.0416,68.9203,69.0416,16337.0
2023-10-23 11:20:00,73.98,74.2,73.98,74.16,23790.0,69.0416,69.2469,69.0416,69.2096,23790.0
2023-10-23 11:25:00,74.17,74.25,74.15,74.19,15202.0,69.2189,69.2935,69.2002,69.2376,15202.0
2023-10-23 11:30:00,74.19,74.26,74.14,74.23,11338.0,69.2376,69.3029,69.1909,69.2749,11338.0
2023-10-23 11:35:00,74.23,74.3,74.18,74.22,24167.0,69.2749,69.3402,69.2282,69.2656,24167.0
2023-10-23 11:40:00,74.22,74.22,73.97,74.01,12085.0,69.2656,69.2656,69.0322,69.0696,12085.0
2023-10-23 11:45:00,73.97,73.99,73.79,73.87,9113.0,69.0322,69.0509,68.8643,68.9389,9113.0
2023-10-23 11:50:00,73.88,73.94,73.82,73.93,10844.0,68.9482,69.0042,68.8923,68.9949,10844.0
2023-10-23 11:55:00,73.96,73.97,73.91,73.94,9714.0,69.0229,69.0322,68.9762,69.0042,9714.0
2023-10-23 12:00:00,73.92,73.92,73.71,73.77,10695.0,68.9856,68.9856,68.7896,68.8456,10695.0
2023-10-23 12:05:00,73.78,73.83,73.62,73.65,27808.0,68.8549,68.9016,68.7056,68.7336,27808.0
2023-10-23 12:10:00,73.63,73.69,73.58,73.59,17774.0,68.7149,68.7709,68.6683,68.6776,17774.0
2023-10-23 12:15:00,73.58,73.61,73.46,73.53,16644.0,68.6683,68.6963,68.5563,68.6216,16644.0
2023-10-23 12:20:00,73.5,73.65,73.49,73.55,12253.0,68.5936,68.7336,68.5843,68.6403,12253.0
2023-10-23 12:25:00,73.57,73.63,73.53,73.53,10394.0,68.6589,68.7149,68.6216,68.6216,10394.0
2023-10-23 12:30:00,73.53,73.63,73.52,73.57,23409.0,68.6216,68.7149,68.6123,68.6589,23409.0
2023-10-23 12:35:00,73.55,73.58,73.51,73.58,9286.0,68.6403,68.6683,68.6029,68.6683,9286.0
2023-10-23 12:40:00,73.57,73.61,73.56,73.58,10362.0,68.6589,68.6963,68.6496,68.6683,10362.0
2023-10-23 12:45:00,73.58,73.6,73.53,73.58,8729.0,68.6683,68.6869,68.6216,68.6683,8729.0
2023-10-23 12:50:00,73.57,73.57,73.5,73.54,10897.0,68.6589,68.6589,68.5936,68.6309,10897.0
2023-10-23 12:55:00,73.54,73.65,73.54,73.65,15660.0,68.6309,68.7336,68.6309,68.7336,15660.0
2023-10-23 13:00:00,73.65,73.68,73.54,73.59,14894.0,68.7336,68.7616,68.6309,68.6776,14894.0
2023-10-23 13:05:00,73.61,73.67,73.56,73.59,12827.0,68.6963,68.7523,68.6496,68.6776,12827.0
2023-10-23 13:10:00,73.58,73.6,73.48,73.51,26876.0,68.6683,68.6869,68.5749,68.6029,26876.0
2023-10-23 13:15:00,73.5,73.52,73.42,73.43,28855.0,68.5936,68.6123,68.519,68.5283,28855.0
2023-10-23 13:20:00,73.43,73.43,73.3,73.36,24046.0,68.5283,68.5283,68.407,68.463,24046.0
2023-10-23 13:25:00,73.33,73.4,73.3,73.4,8371.0,68.435,68.5003,68.407,68.5003,8371.0
2023-10-23 13:30:00,73.41,73.47,73.28,73.44,25111.0,68.5096,68.5656,68.3883,68.5376,25111.0
2023-10-23 13:35:00,73.45,73.54,73.42,73.51,17004.0,68.547,68.6309,68.519,68.6029,17004.0
2023-10-23 13:40:00,73.51,73.61,73.5,73.57,25488.0,68.6029,68.6963,68.5936,68.6589,25488.0
2023-10-23 13:45:00,73.58,73.67,73.52,73.65,109309.0,68.6683,68.7523,68.6123,68.7336,109309.0
2023-10-23 13:50:00,73.65,73.8,73.48,73.53,77826.0,68.7336,68.8736,68.5749,68.6216,77826.0
2023-10-23 13:55:00,73.51,73.52,73.37,73.45,41349.0,68.6029,68.6123,68.4723,68.547,41349.0
2023-10-23 14:00:00,73.46,73.47,73.28,73.34,41395.0,68.5563,68.5656,68.3883,68.4443,41395.0
2023-10-23 14:05:00,73.34,73.48,73.28,73.42,23182.0,68.4443,68.5749,68.3883,68.519,23182.0
2023-10-23 14:10:00,73.42,73.48,73.39,73.46,52973.0,68.519,68.5749,68.491,68.5563,52973.0
2023-10-23 14:15:00,73.45,73.46,73.39,73.4,31369.0,68.547,68.5563,68.491,68.5003,31369.0
2023-10-23 14:20:00,73.41,73.49,73.36,73.49,14023.0,68.5096,68.5843,68.463,68.5843,14023.0
2023-10-23 14:25:00,73.49,73.57,73.49,73.54,21198.0,68.5843,68.6589,68.5843,68.6309,21198.0
2023-10-23 14:30:00,73.55,73.6,73.52,73.59,22787.0,68.6403,68.6869,68.6123,68.6776,22787.0
2023-10-23 14:35:00,73.59,73.82,73.58,73.81,19793.0,68.6776,68.8923,68.6683,68.8829,19793.0
2023-10-23 14:40:00,73.82,73.92,73.69,73.78,21352.0,68.8923,68.9856,68.7709,68.8549,21352.0
2023-10-23 14:45:00,73.77,73.85,73.76,73.76,21189.0,68.8456,68.9203,68.8363,68.8363,21189.0
2023-10-23 14:50:00,73.75,73.75,73.68,73.71,36713.0,68.8269,68.8269,68.7616,68.7896,36713.0
2023-10-23 14:55:00,73.69,73.73,73.54,73.64,95789.0,68.7709,68.8083,68.6309,68.7243,95789.0
2023-10-23 15:00:00,73.64,73.71,73.46,73.71,70127.0,68.7243,68.7896,68.5563,68.7896,70127.0
2023-10-23 15:05:00,73.71,73.72,73.62,73.69,34107.0,68.7896,68.7989,68.7056,68.7709,34107.0
2023-10-23 15:10:00,73.67,73.69,73.43,73.55,110029.0,68.7523,68.7709,68.5283,68.6403,110029.0
2023-10-23 15:15:00,73.55,73.61,73.45,73.53,39453.0,68.6403,68.6963,68.547,68.6216,39453.0
2023-10-23 15:20:00,73.53,73.54,73.36,73.46,42613.0,68.6216,68.6309,68.463,68.5563,42613.0
2023-10-23 15:25:00,73.46,73.48,73.38,73.41,32872.0,68.5563,68.5749,68.4816,68.5096,32872.0
2023-10-23 15:30:00,73.39,73.43,73.33,73.37,40419.0,68.491,68.5283,68.435,68.4723,40419.0
2023-10-23 15:35:00,73.35,73.39,73.2,73.22,40029.0,68.4536,68.491,68.3136,68.3323,40029.0
2023-10-23 15:40:00,73.21,73.35,73.17,73.34,45664.0,68.323,68.4536,68.2856,68.4443,45664.0
2023-10-23 15:45:00,73.34,73.4,73.27,73.29,55707.0,68.4443,68.5003,68.379,68.3976,55707.0
2023-10-23 15:50:00,73.29,73.3,73.18,73.27,134531.0,68.3976,68.407,68.295,68.379,134531.0
2023-10-23 15:55:00,73.27,73.37,73.25,73.35,230196.0,68.379,68.4723,68.3603,68.4536,230196.0
2023-10-24 09:30:00,73.84,74.16,73.75,74.11,54975.0,68.9109,69.2096,68.8269,69.1629,54975.0
2023-10-24 09:35:00,74.1,74.56,74.1,74.33,22665.0,69.1536,69.5829,69.1536,69.3682,22665.0
2023-10-24 09:40:00,74.33,74.41,74.07,74.34,9039.0,69.3682,69.4429,69.1256,69.3775,9039.0
2023-10-24 09:45:00,74.34,74.42,74.19,74.41,17000.0,69.3775,69.4522,69.2376,69.4429,17000.0
2023-10-24 09:50:00,74.47,74.5,74.3,74.46,6675.0,69.4989,69.5269,69.3402,69.4895,6675.0
2023-10-24 09:55:00,74.44,74.68,74.44,74.56,10117.0,69.4709,69.6948,69.4709,69.5829,10117.0
2023-10-24 10:00:00,74.52,74.54,74.02,74.04,19367.0,69.5455,69.5642,69.0789,69.0976,19367.0
2023-10-24 10:05:00,74.07,74.3,74.05,74.29,10716.0,69.1256,69.3402,69.1069,69.3309,10716.0
2023-10-24 10:10:00,74.29,74.4,74.17,74.35,11163.0,69.3309,69.4335,69.2189,69.3869,11163.0
2023-10-24 10:15:00,74.32,74.45,74.3,74.4,8143.0,69.3589,69.4802,69.3402,69.4335,8143.0
2023-10-24 10:20:00,74.41,74.41,74.15,74.27,7490.0,69.4429,69.4429,69.2002,69.3122,7490.0
2023-10-24 10:25:00,74.3,74.49,74.3,74.45,5475.0,69.3402,69.5175,69.3402,69.4802,5475.0
2023-10-24 10:30:00,74.44,74.44,74.27,74.32,9243.0,69.4709,69.4709,69.3122,69.3589,9243.0
2023-10-24 10:35:00,74.32,74.51,74.32,74.44,7561.0,69.3589,69.5362,69.3589,69.4709,7561.0
2023-10-24 10:40:00,74.47,74.49,74.37,74.38,9431.0,69.4989,69.5175,69.4055,69.4149,9431.0
2023-10-24 10:45:00,74.37,74.42,74.23,74.39,39465.0,69.4055,69.4522,69.2749,69.4242,39465.0
2023-10-24 10:50:00,74.42,74.6,74.38,74.53,27183.0,69.4522,69.6202,69.4149,69.5549,27183.0
2023-10-24 10:55:00,74.55,74.58,74.43,74.43,10187.0,69.5735,69.6015,69.4615,69.4615,10187.0
2023-10-24 11:00:00,74.41,74.41,74.2,74.29,12473.0,69.4429,69.4429,69.2469,69.3309,12473.0
2023-10-24 11:05:00,74.24,74.49,74.24,74.49,9945.0,69.2842,69.5175,69.2842,69.5175,9945.0
2023-10-24 11:10:00,74.48,74.67,74.48,74.54,7401.0,69.5082,69.6855,69.5082,69.5642,7401.0
2023-10-24 11:15:00,74.53,74.66,74.53,74.62,25519.0,69.5549,69.6762,69.5549,69.6389,25519.0
2023-10-24 11:20:00,74.62,74.67,74.48,74.53,8163.0,69.6389,69.6855,69.5082,69.5549,8163.0
2023-10-24 11:25:00,74.5,74.61,74.5,74.58,7843.0,69.5269,69.6295,69.5269,69.6015,7843.0
2023-10-24 11:30:00,74.56,74.71,74.52,74.59,11921.0,69.5829,69.7228,69.5455,69.6109,11921.0
2023-10-24 11:35:00,74.56,74.59,74.48,74.56,10387.0,69.5829,69.6109,69.5082,69.5829,10387.0
2023-10-24 11:40:00,74.56,74.64,74.55,74.58,5795.0,69.5829,69.6575,69.5735,69.6015,5795.0
2023-10-24 11:45:00,74.6,74.65,74.42,74.42,5881.0,69.6202,69.6668,69.4522,69.4522,5881.0
2023-10-24 11:50:00,74.42,74.42,74.31,74.38,6834.0,69.4522,69.4522,69.3495,69.4149,6834.0
2023-10-24 11:55:00,74.35,74.43,74.26,74.43,8685.0,69.3869,69.4615,69.3029,69.4615,8685.0
2023-10-24 12:00:00,74.41,74.43,74.31,74.39,6172.0,69.4429,69.4615,69.3495,69.4242,6172.0
2023-10-24 12:05:00,74.4,74.43,74.36,74.43,7158.0,69.4335,69.4615,69.3962,69.4615,7158.0
2023-10-24 12:10:00,74.42,74.54,74.42,74.46,6840.0,69.4522,69.5642,69.4522,69.4895,6840.0
2023-10-24 12:15:00,74.47,74.47,74.3,74.32,7123.0,69.4989,69.4989,69.3402,69.3589,7123.0
2023-10-24 12:20:00,74.32,74.35,74.25,74.26,11766.0,69.3589,69.3869,69.2935,69.3029,11766.0
2023-10-24 12:25:00,74.24,74.38,74.24,74.29,5367.0,69.2842,69.4149,69.2842,69.3309,5367.0
2023-10-24 12:30:00,74.31,74.34,74.28,74.34,5485.0,69.3495,69.3775,69.3215,69.3775,5485.0
2023-10-24 12:35:00,74.33,74.35,74.17,74.3,20661.0,69.3682,69.3869,69.2189,69.3402,20661.0
2023-10-24 12:40:00,74.3,74.39,74.3,74.38,11539.0,69.3402,69.4242,69.3402,69.4149,11539.0
2023-10-24 12:45:00,74.38,74.44,74.32,74.35,9338.0,69.4149,69.4709,69.3589,69.3869,9338.0
2023-10-24 12:50:00,74.34,74.36,74.3,74.33,8572.0,69.3775,69.3962,69.3402,69.3682,8572.0
2023-10-24 12:55:00,74.34,74.39,74.27,74.37,9073.0,69.3775,69.4242,69.3122,69.4055,9073.0
2023-10-24 13:00:00,74.36,74.53,74.36,74.44,9029.0,69.3962,69.5549,69.3962,69.4709,9029.0
2023-10-24 13:05:00,74.45,74.46,74.35,74.4,10512.0,69.4802,69.4895,69.3869,69.4335,10512.0
2023-10-24 13:10:00,74.4,74.4,74.27,74.28,12089.0,69.4335,69.4335,69.3122,69.3215,12089.0
2023-10-24 13:15:00,74.29,74.43,74.27,74.37,33491.0,69.3309,69.4615,69.3122,69.4055,33491.0
2023-10-24 13:20:00,74.4,74.47,74.37,74.42,24547.0,69.4335,69.4989,69.4055,69.4522,24547.0
2023-10-24 13:25:00,74.44,74.56,74.43,74.53,37494.0,69.4709,69.5829,69.4615,69.5549,37494.0
2023-10-24 13:30:00,74.52,74.66,74.52,74.6,10504.0,69.5455,69.6762,69.5455,69.6202,10504.0
2023-10-24 13:35:00,74.57,74.63,74.48,74.48,25230.0,69.5922,69.6482,69.5082,69.5082,25230.0
2023-10-24 13:40:00,74.47,74.65,74.44,74.65,17939.0,69.4989,69.6668,69.4709,69.6668,17939.0
2023-10-24 13:45:00,74.64,74.74,74.64,74.68,6758.0,69.6575,69.7508,69.6575,69.6948,6758.0
2023-10-24 13:50:00,74.68,74.72,74.65,74.7,9739.0,69.6948,69.7322,69.6668,69.7135,9739.0
2023-10-24 13:55:00,74.72,74.72,74.59,74.6,12080.0,69.7322,69.7322,69.6109,69.6202,12080.0
2023-10-24 14:00:00,74.61,74.67,74.57,74.6,12430.0,69.6295,69.6855,69.5922,69.6202,12430.0
2023-10-24 14:05:00,74.6,74.68,74.59,74.65,13332.0,69.6202,69.6948,69.6109,69.6668,13332.0
2023-10-24 14:10:00,74.65,74.73,74.62,74.71,10661.0,69.6668,69.7415,69.6389,69.7228,10661.0
2023-10-24 14:15:00,74.71,74.73,74.68,74.73,10767.0,69.7228,69.7415,69.6948,69.7415,10767.0
2023-10-24 14:20:00,74.73,74.73,74.66,74.73,22298.0,69.7415,69.7415,69.6762,69.7415,22298.0
2023-10-24 14:25:00,74.73,74.74,74.7,74.72,11811.0,69.7415,69.7508,69.7135,69.7322,11811.0
2023-10-24 14:30:00,74.73,74.85,74.72,74.83,13938.0,69.7415,69.8535,69.7322,69.8348,13938.0
2023-10-24 14:35:00,74.83,74.84,74.78,74.81,7095.0,69.8348,69.8442,69.7882,69.8162,7095.0
2023-10-24 14:40:00,74.81,74.87,74.76,74.87,20030.0,69.8162,69.8722,69.7695,69.8722,20030.0
2023-10-24 14:45:00,74.89,74.91,74.86,74.88,13177.0,69.8908,69.9095,69.8628,69.8815,13177.0
2023-10-24 14:50:00,74.87,74.93,74.81,74.92,17794.0,69.8722,69.9282,69.8162,69.9188,17794.0
2023-10-24 14:55:00,74.92,74.93,74.87,74.88,11553.0,69.9188,69.9282,69.8722,69.8815,11553.0
2023-10-24 15:00:00,74.87,74.93,74.82,74.86,15130.0,69.8722,69.9282,69.8255,69.8628,15130.0
2023-10-24 15:05:00,74.87,74.92,74.81,74.88,10638.0,69.8722,69.9188,69.8162,69.8815,10638.0
2023-10-24 15:10:00,74.87,74.94,74.86,74.9,15583.0,69.8722,69.9375,69.8628,69.9002,15583.0
2023-10-24 15:15:00,74.9,74.95,74.8,74.83,18833.0,69.9002,69.9468,69.8068,69.8348,18833.0
2023-10-24 15:20:00,74.83,74.88,74.78,74.8,28036.0,69.8348,69.8815,69.7882,69.8068,28036.0
2023-10-24 15:25:00,74.8,74.85,74.79,74.85,16401.0,69.8068,69.8535,69.7975,69.8535,16401.0
2023-10-24 15:30:00,74.85,74.87,74.79,74.85,18297.0,69.8535,69.8722,69.7975,69.8535,18297.0
2023-10-24 15:35:00,74.84,74.84,74.78,74.79,15101.0,69.8442,69.8442,69.7882,69.7975,15101.0
2023-10-24 15:40:00,74.78,74.8,74.7,74.74,22035.0,69.7882,69.8068,69.7135,69.7508,22035.0
2023-10-24 15:45:00,74.75,74.85,74.75,74.77,27503.0,69.7602,69.8535,69.7602,69.7788,27503.0
2023-10-24 15:50:00,74.75,74.8,74.68,74.68,52523.0,69.7602,69.8068,69.6948,69.6948,52523.0
2023-10-24 15:55:00,74.69,74.78,74.69,74.75,167693.0,69.7042,69.7882,69.7042,69.7602,167693.0
2023-10-25 09:30:00,74.62,75.21,74.59,75.14,55407.0,69.6389,70.1895,69.6109,70.1241,55407.0
2023-10-25 09:35:00,75.18,75.26,74.98,75.24,16877.0,70.1615,70.2361,69.9748,70.2175,16877.0
2023-10-25 09:40:00,75.26,75.43,75.15,75.34,25525.0,70.2361,70.3948,70.1335,70.3108,25525.0
2023-10-25 09:45:00,75.31,75.37,75.15,75.3,20727.0,70.2828,70.3388,70.1335,70.2735,20727.0
2023-10-25 09:50:00,75.24,75.42,75.2,75.2,11443.0,70.2175,70.3854,70.1801,70.1801,11443.0
2023-10-25 09:55:00,75.18,75.26,74.92,74.92,38769.0,70.1615,70.2361,69.9188,69.9188,38769.0
2023-10-25 10:00:00,74.91,74.91,74.68,74.77,16538.0,69.9095,69.9095,69.6948,69.7788,16538.0
2023-10-25 10:05:00,74.76,74.78,74.53,74.58,12514.0,69.7695,69.7882,69.5549,69.6015,12514.0
2023-10-25 10:10:00,74.59,74.61,74.38,74.46,23320.0,69.6109,69.6295,69.4149,69.4895,23320.0
2023-10-25 10:15:00,74.46,74.7,74.42,74.69,25328.0,69.4895,69.7135,69.4522,69.7042,25328.0
2023-10-25 10:20:00,74.68,74.86,74.52,74.86,20966.0,69.6948,69.8628,69.5455,69.8628,20966.0
2023-10-25 10:25:00,74.8,74.82,74.62,74.66,17767.0,69.8068,69.8255,69.6389,69.6762,17767.0
2023-10-25 10:30:00,74.64,75.0,74.56,74.99,9786.0,69.6575,69.9935,69.5829,69.9842,9786.0
2023-10-25 10:35:00,75.0,75.19,74.99,75.14,11857.0,69.9935,70.1708,69.9842,70.1241,11857.0
2023-10-25 10:40:00,75.15,75.32,75.15,75.3,19456.0,70.1335,70.2921,70.1335,70.2735,19456.0
2023-10-25 10:45:00,75.29,75.43,75.22,75.35,14701.0,70.2641,70.3948,70.1988,70.3201,14701.0
2023-10-25 10:50:00,75.32,75.37,75.15,75.21,15076.0,70.2921,70.3388,70.1335,70.1895,15076.0
2023-10-25 10:55:00,75.21,75.38,75.16,75.33,14456.0,70.1895,70.3481,70.1428,70.3015,14456.0
2023-10-25 11:00:00,75.34,75.58,75.31,75.56,51422.0,70.3108,70.5348,70.2828,70.5161,51422.0
2023-10-25 11:05:00,75.55,75.62,75.37,75.42,20246.0,70.5068,70.5721,70.3388,70.3854,20246.0
2023-10-25 11:10:00,75.42,75.52,75.35,75.36,34730.0,70.3854,70.4788,70.3201,70.3295,34730.0
2023-10-25 11:15:00,75.35,75.47,75.29,75.44,35292.0,70.3201,70.4321,70.2641,70.4041,35292.0
2023-10-25 11:20:00,75.44,75.46,75.29,75.33,18715.0,70.4041,70.4228,70.2641,70.3015,18715.0
2023-10-25 11:25:00,75.36,75.47,75.35,75.38,24430.0,70.3295,70.4321,70.3201,70.3481,24430.0
2023-10-25 11:30:00,75.41,75.47,75.26,75.27,20449.0,70.3761,70.4321,70.2361,70.2455,20449.0
2023-10-25 11:35:00,75.23,75.34,75.18,75.24,32280.0,70.2081,70.3108,70.1615,70.2175,32280.0
2023-10-25 11:40:00,75.22,75.33,75.14,75.15,14082.0,70.1988,70.3015,70.1241,70.1335,14082.0
2023-10-25 11:45:00,75.15,75.23,75.14,75.2,24117.0,70.1335,70.2081,70.1241,70.1801,24117.0
2023-10-25 11:50:00,75.19,75.42,75.19,75.41,23025.0,70.1708,70.3854,70.1708,70.3761,23025.0
2023-10-25 11:55:00,75.41,75.47,75.27,75.28,11880.0,70.3761,70.4321,70.2455,70.2548,11880.0
2023-10-25 12:00:00,75.23,75.23,75.07,75.12,10733.0,70.2081,70.2081,70.0588,70.1055,10733.0
2023-10-25 12:05:00,75.12,75.16,75.0,75.06,6019.0,70.1055,70.1428,69.9935,70.0495,6019.0
2023-10-25 12:10:00,75.07,75.07,74.94,75.01,11930.0,70.0588,70.0588,69.9375,70.0028,11930.0
2023-10-25 12:15:00,75.01,75.03,74.98,74.98,7208.0,70.0028,70.0215,69.9748,69.9748,7208.0
2023-10-25 12:20:00,74.98,75.13,74.96,74.99,13294.0,69.9748,70.1148,69.9562,69.9842,13294.0
2023-10-25 12:25:00,74.98,75.03,74.89,74.96,27240.0,69.9748,70.0215,69.8908,69.9562,27240.0
2023-10-25 12:30:00,74.99,75.12,74.98,75.09,12221.0,69.9842,70.1055,69.9748,70.0775,12221.0
2023-10-25 12:35:00,75.09,75.14,75.0,75.06,100114.0,70.0775,70.1241,69.9935,70.0495,100114.0
2023-10-25 12:40:00,75.08,75.28,75.04,75.27,71695.0,70.0681,70.2548,70.0308,70.2455,71695.0
2023-10-25 12:45:00,75.27,75.27,75.18,75.22,15210.0,70.2455,70.2455,70.1615,70.1988,15210.0
2023-10-25 12:50:00,75.19,75.19,75.06,75.06,7045.0,70.1708,70.1708,70.0495,70.0495,7045.0
2023-10-25 12:55:00,75.05,75.08,74.96,75.02,12484.0,70.0401,70.0681,69.9562,70.0121,12484.0
2023-10-25 13:00:00,75.01,75.05,74.97,75.0,8025.0,70.0028,70.0401,69.9655,69.9935,8025.0
2023-10-25 13:05:00,75.02,75.07,74.92,75.03,12860.0,70.0121,70.0588,69.9188,70.0215,12860.0
2023-10-25 13:10:00,75.02,75.18,75.02,75.16,16937.0,70.0121,70.1615,70.0121,70.1428,16937.0
2023-10-25 13:15:00,75.16,75.33,75.14,75.29,19429.0,70.1428,70.3015,70.1241,70.2641,19429.0
2023-10-25 13:20:00,75.27,75.35,75.19,75.24,32507.0,70.2455,70.3201,70.1708,70.2175,32507.0
2023-10-25 13:25:00,75.25,75.33,75.21,75.22,35462.0,70.2268,70.3015,70.1895,70.1988,35462.0
2023-10-25 13:30:00,75.2,75.2,75.02,75.03,205005.0,70.1801,70.1801,70.0121,70.0215,205005.0
2023-10-25 13:35:00,75.03,75.18,74.97,75.04,33302.0,70.0215,70.1615,69.9655,70.0308,33302.0
2023-10-25 13:40:00,75.03,75.12,75.03,75.07,11994.0,70.0215,70.1055,70.0215,70.0588,11994.0
2023-10-25 13:45:00,75.04,75.14,75.03,75.1,8151.0,70.0308,70.1241,70.0215,70.0868,8151.0
2023-10-25 13:50:00,75.09,75.11,75.0,75.04,9913.0,70.0775,70.0961,69.9935,70.0308,9913.0
2023-10-25 13:55:00,75.04,75.11,75.01,75.08,13971.0,70.0308,70.0961,70.0028,70.0681,13971.0
2023-10-25 14:00:00,75.1,75.19,75.07,75.11,21924.0,70.0868,70.1708,70.0588,70.0961,21924.0
2023-10-25 14:05:00,75.11,75.19,75.07,75.1,27733.0,70.0961,70.1708,70.0588,70.0868,27733.0
2023-10-25 14:10:00,75.11,75.22,75.07,75.21,9261.0,70.0961,70.1988,70.0588,70.1895,9261.0
2023-10-25 14:15:00,75.2,75.35,75.2,75.25,9930.0,70.1801,70.3201,70.1801,70.2268,9930.0
2023-10-25 14:20:00,75.24,75.25,75.16,75.17,9256.0,70.2175,70.2268,70.1428,70.1521,9256.0
2023-10-25 14:25:00,75.18,75.19,75.04,75.09,24483.0,70.1615,70.1708,70.0308,70.0775,24483.0
2023-10-25 14:30:00,75.1,75.2,75.09,75.15,23418.0,70.0868,70.1801,70.0775,70.1335,23418.0
2023-10-25 14:35:00,75.18,75.19,75.11,75.14,9161.0,70.1615,70.1708,70.0961,70.1241,9161.0
2023-10-25 14:40:00,75.13,75.3,75.12,75.25,34227.0,70.1148,70.2735,70.1055,70.2268,34227.0
2023-10-25 14:45:00,75.24,75.31,75.23,75.28,13118.0,70.2175,70.2828,70.2081,70.2548,13118.0
2023-10-25 14:50:00,75.27,75.37,75.25,75.31,54780.0,70.2455,70.3388,70.2268,70.2828,54780.0
2023-10-25 14:55:00,75.32,75.37,75.3,75.31,9871.0,70.2921,70.3388,70.2735,70.2828,9871.0
2023-10-25 15:00:00,75.31,75.33,75.23,75.24,12286.0,70.2828,70.3015,70.2081,70.2175,12286.0
2023-10-25 15:05:00,75.26,75.3,75.2,75.23,26145.0,70.2361,70.2735,70.1801,70.2081,26145.0
2023-10-25 15:10:00,75.23,75.29,75.2,75.25,23805.0,70.2081,70.2641,70.1801,70.2268,23805.0
2023-10-25 15:15:00,75.25,75.42,75.24,75.36,50181.0,70.2268,70.3854,70.2175,70.3295,50181.0
2023-10-25 15:20:00,75.38,75.45,75.35,75.45,46559.0,70.3481,70.4134,70.3201,70.4134,46559.0
2023-10-25 15:25:00,75.45,75.46,75.17,75.28,247117.0,70.4134,70.4228,70.1521,70.2548,247117.0
2023-10-25 15:30:00,75.27,75.39,75.25,75.28,61668.0,70.2455,70.3575,70.2268,70.2548,61668.0
2023-10-25 15:35:00,75.28,75.42,75.28,75.37,49703.0,70.2548,70.3854,70.2548,70.3388,49703.0
2023-10-25 15:40:00,75.37,75.42,75.32,75.38,80421.0,70.3388,70.3854,70.2921,70.3481,80421.0
2023-10-25 15:45:00,75.39,75.56,75.38,75.48,287176.0,70.3575,70.5161,70.3481,70.4414,287176.0
2023-10-25 15:50:00,75.48,75.61,75.37,75.39,129931.0,70.4414,70.5628,70.3388,70.3575,129931.0
2023-10-25 15:55:00,75.4,75.46,75.32,75.37,263433.0,70.3668,70.4228,70.2921,70.3388,263433.0
2023-10-26 09:30:00,75.41,75.77,75.38,75.75,45008.0,70.3761,70.7121,70.3481,70.6934,45008.0
2023-10-26 09:35:00,75.79,75.95,75.66,75.95,13617.0,70.7307,70.8801,70.6094,70.8801,13617.0
2023-10-26 09:40:00,75.88,76.2,75.8,76.12,6641.0,70.8147,71.1134,70.7401,71.0387,6641.0
2023-10-26 09:45:00,76.09,76.1,75.86,76.01,11800.0,71.0107,71.0201,70.7961,70.9361,11800.0
2023-10-26 09:50:00,76.04,76.41,75.97,76.41,10834.0,70.9641,71.3094,70.8987,71.3094,10834.0
2023-10-26 09:55:00,76.38,76.53,76.15,76.15,15961.0,71.2814,71.4214,71.0667,71.0667,15961.0
2023-10-26 10:00:00,76.12,76.36,76.01,76.36,6995.0,71.0387,71.2627,70.9361,71.2627,6995.0
2023-10-26 10:05:00,76.48,76.56,76.35,76.53,12096.0,71.3747,71.4493,71.2534,71.4214,12096.0
2023-10-26 10:10:00,76.56,76.62,76.39,76.39,21602.0,71.4493,71.5053,71.2907,71.2907,21602.0
2023-10-26 10:15:00,76.41,76.48,76.3,76.44,7649.0,71.3094,71.3747,71.2067,71.3374,7649.0
2023-10-26 10:20:00,76.43,76.51,76.23,76.26,18729.0,71.328,71.4027,71.1414,71.1694,18729.0
2023-10-26 10:25:00,76.3,76.33,76.1,76.1,15206.0,71.2067,71.2347,71.0201,71.0201,15206.0
2023-10-26 10:30:00,76.04,76.13,75.89,75.94,6698.0,70.9641,71.0481,70.8241,70.8707,6698.0
2023-10-26 10:35:00,75.91,76.14,75.9,76.14,15505.0,70.8427,71.0574,70.8334,71.0574,15505.0
2023-10-26 10:40:00,76.18,76.3,76.12,76.12,22756.0,71.0947,71.2067,71.0387,71.0387,22756.0
2023-10-26 10:45:00,76.11,76.16,75.86,76.06,112270.0,71.0294,71.0761,70.7961,70.9827,112270.0
2023-10-26 10:50:00,76.08,76.13,75.96,76.01,14840.0,71.0014,71.0481,70.8894,70.9361,14840.0
2023-10-26 10:55:00,75.99,76.0,75.72,75.77,12720.0,70.9174,70.9267,70.6654,70.7121,12720.0
2023-10-26 11:00:00,75.78,75.85,75.73,75.8,13608.0,70.7214,70.7867,70.6748,70.7401,13608.0
2023-10-26 11:05:00,75.86,75.94,75.77,75.91,21287.0,70.7961,70.8707,70.7121,70.8427,21287.0
2023-10-26 11:10:00,75.89,75.92,75.7,75.76,5890.0,70.8241,70.8521,70.6468,70.7028,5890.0
2023-10-26 11:15:00,75.79,75.98,75.78,75.92,9696.0,70.7307,70.9081,70.7214,70.8521,9696.0
2023-10-26 11:20:00,75.91,76.01,75.89,75.99,11230.0,70.8427,70.9361,70.8241,70.9174,11230.0
2023-10-26 11:25:00,76.0,76.12,76.0,76.09,10037.0,70.9267,71.0387,70.9267,71.0107,10037.0
2023-10-26 11:30:00,76.07,76.12,75.9,75.95,10289.0,70.9921,71.0387,70.8334,70.8801,10289.0
2023-10-26 11:35:00,75.93,76.03,75.92,75.99,8045.0,70.8614,70.9547,70.8521,70.9174,8045.0
2023-10-26 11:40:00,76.01,76.02,75.81,75.98,10363.0,70.9361,70.9454,70.7494,70.9081,10363.0
2023-10-26 11:45:00,75.98,76.0,75.87,75.91,9746.0,70.9081,70.9267,70.8054,70.8427,9746.0
2023-10-26 11:50:00,75.9,75.91,75.81,75.83,14900.0,70.8334,70.8427,70.7494,70.7681,14900.0
2023-10-26 11:55:00,75.81,75.81,75.65,75.65,14412.0,70.7494,70.7494,70.6001,70.6001,14412.0
2023-10-26 12:00:00,75.56,75.66,75.48,75.51,10521.0,70.5161,70.6094,70.4414,70.4694,10521.0
2023-10-26 12:05:00,75.52,75.54,75.43,75.5,12225.0,70.4788,70.4974,70.3948,70.4601,12225.0
2023-10-26 12:10:00,75.51,75.76,75.5,75.76,7914.0,70.4694,70.7028,70.4601,70.7028,7914.0
2023-10-26 12:15:00,75.73,75.77,75.6,75.73,31732.0,70.6748,70.7121,70.5534,70.6748,31732.0
2023-10-26 12:20:00,75.76,75.83,75.69,75.77,12352.0,70.7028,70.7681,70.6374,70.7121,12352.0
2023-10-26 12:25:00,75.75,75.8,75.66,75.8,11554.0,70.6934,70.7401,70.6094,70.7401,11554.0
2023-10-26 12:30:00,75.8,75.8,75.71,75.74,8042.0,70.7401,70.7401,70.6561,70.6841,8042.0
2023-10-26 12:35:00,75.74,75.74,75.63,75.66,7906.0,70.6841,70.6841,70.5814,70.6094,7906.0
2023-10-26 12:40:00,75.64,75.72,75.6,75.7,9985.0,70.5908,70.6654,70.5534,70.6468,9985.0
2023-10-26 12:45:00,75.68,75.81,75.67,75.75,6776.0,70.6281,70.7494,70.6188,70.6934,6776.0
2023-10-26 12:50:00,75.77,75.78,75.66,75.69,6010.0,70.7121,70.7214,70.6094,70.6374,6010.0
2023-10-26 12:55:00,75.69,75.77,75.65,75.66,15379.0,70.6374,70.7121,70.6001,70.6094,15379.0
2023-10-26 13:00:00,75.64,75.8,75.62,75.69,10845.0,70.5908,70.7401,70.5721,70.6374,10845.0
2023-10-26 13:05:00,75.67,75.72,75.63,75.63,3160.0,70.6188,70.6654,70.5814,70.5814,3160.0
2023-10-26 13:10:00,75.64,75.73,75.64,75.73,8405.0,70.5908,70.6748,70.5908,70.6748,8405.0
2023-10-26 13:15:00,75.74,75.74,75.65,75.66,8192.0,70.6841,70.6841,70.6001,70.6094,8192.0
2023-10-26 13:20:00,75.67,75.72,75.63,75.68,22947.0,70.6188,70.6654,70.5814,70.6281,22947.0
2023-10-26 13:25:00,75.66,75.73,75.64,75.69,14370.0,70.6094,70.6748,70.5908,70.6374,14370.0
2023-10-26 13:30:00,75.68,75.68,75.58,75.65,7334.0,70.6281,70.6281,70.5348,70.6001,7334.0
2023-10-26 13:35:00,75.63,75.64,75.52,75.57,9877.0,70.5814,70.5908,70.4788,70.5254,9877.0
2023-10-26 13:40:00,75.55,75.66,75.55,75.65,5890.0,70.5068,70.6094,70.5068,70.6001,5890.0
2023-10-26 13:45:00,75.61,75.72,75.61,75.68,61361.0,70.5628,70.6654,70.5628,70.6281,61361.0
2023-10-26 13:50:00,75.69,75.74,75.67,75.72,12680.0,70.6374,70.6841,70.6188,70.6654,12680.0
2023-10-26 13:55:00,75.72,75.94,75.71,75.79,80364.0,70.6654,70.8707,70.6561,70.7307,80364.0
2023-10-26 14:00:00,75.77,75.8,75.72,75.78,16631.0,70.7121,70.7401,70.6654,70.7214,16631.0
2023-10-26 14:05:00,75.79,75.84,75.73,75.75,37828.0,70.7307,70.7774,70.6748,70.6934,37828.0
2023-10-26 14:10:00,75.75,75.98,75.74,75.93,10759.0,70.6934,70.9081,70.6841,70.8614,10759.0
2023-10-26 14:15:00,75.97,75.97,75.88,75.89,6945.0,70.8987,70.8987,70.8147,70.8241,6945.0
2023-10-26 14:20:00,75.89,75.99,75.83,75.85,42633.0,70.8241,70.9174,70.7681,70.7867,42633.0
2023-10-26 14:25:00,75.84,75.84,75.71,75.75,9918.0,70.7774,70.7774,70.6561,70.6934,9918.0
2023-10-26 14:30:00,75.74,75.79,75.66,75.67,91495.0,70.6841,70.7307,70.6094,70.6188,91495.0
2023-10-26 14:35:00,75.68,75.77,75.66,75.72,82988.0,70.6281,70.7121,70.6094,70.6654,82988.0
2023-10-26 14:40:00,75.72,75.84,75.57,75.79,94961.0,70.6654,70.7774,70.5254,70.7307,94961.0
2023-10-26 14:45:00,75.76,75.83,75.72,75.75,18929.0,70.7028,70.7681,70.6654,70.6934,18929.0
2023-10-26 14:50:00,75.76,75.76,75.68,75.7,35912.0,70.7028,70.7028,70.6281,70.6468,35912.0
2023-10-26 14:55:00,75.7,75.73,75.65,75.72,12440.0,70.6468,70.6748,70.6001,70.6654,12440.0
2023-10-26 15:00:00,75.75,76.0,75.7,75.91,113030.0,70.6934,70.9267,70.6468,70.8427,113030.0
2023-10-26 15:05:00,75.92,75.93,75.83,75.84,14472.0,70.8521,70.8614,70.7681,70.7774,14472.0
2023-10-26 15:10:00,75.84,75.89,75.71,75.73,12153.0,70.7774,70.8241,70.6561,70.6748,12153.0
2023-10-26 15:15:00,75.73,75.85,75.72,75.75,16568.0,70.6748,70.7867,70.6654,70.6934,16568.0
2023-10-26 15:20:00,75.78,75.86,75.75,75.84,47846.0,70.7214,70.7961,70.6934,70.7774,47846.0
2023-10-26 15:25:00,75.83,75.84,75.73,75.75,39381.0,70.7681,70.7774,70.6748,70.6934,39381.0
2023-10-26 15:30:00,75.75,75.78,75.7,75.76,13254.0,70.6934,70.7214,70.6468,70.7028,13254.0
2023-10-26 15:35:00,75.76,75.84,75.71,75.82,23775.0,70.7028,70.7774,70.6561,70.7587,23775.0
2023-10-26 15:40:00,75.81,75.87,75.75,75.76,28767.0,70.7494,70.8054,70.6934,70.7028,28767.0
2023-10-26 15:45:00,75.75,75.9,75.73,75.87,29083.0,70.6934,70.8334,70.6748,70.8054,29083.0
2023-10-26 15:50:00,75.87,75.92,75.74,75.76,48858.0,70.8054,70.8521,70.6841,70.7028,48858.0
2023-10-26 15:55:00,75.76,75.86,75.71,75.78,126341.0,70.7028,70.7961,70.6561,70.7214,126341.0
2023-10-27 09:30:00,75.5,75.66,75.25,75.63,50822.0,70.4601,70.6094,70.2268,70.5814,50822.0
2023-10-27 09:35:00,75.7,75.85,75.65,75.76,11108.0,70.6468,70.7867,70.6001,70.7028,11108.0
2023-10-27 09:40:00,75.74,75.9,75.48,75.51,5480.0,70.6841,70.8334,70.4414,70.4694,5480.0
2023-10-27 09:45:00,75.61,75.95,75.58,75.9,14086.0,70.5628,70.8801,70.5348,70.8334,14086.0
2023-10-27 09:50:00,75.9,75.91,75.58,75.7,8557.0,70.8334,70.8427,70.5348,70.6468,8557.0
2023-10-27 09:55:00,75.77,75.88,75.67,75.71,11494.0,70.7121,70.8147,70.6188,70.6561,11494.0
2023-10-27 10:00:00,75.68,75.74,75.46,75.73,9180.0,70.6281,70.6841,70.4228,70.6748,9180.0
2023-10-27 10:05:00,75.66,75.72,75.56,75.62,21983.0,70.6094,70.6654,70.5161,70.5721,21983.0
2023-10-27 10:10:00,75.71,75.79,75.59,75.78,14607.0,70.6561,70.7307,70.5441,70.7214,14607.0
2023-10-27 10:15:00,75.8,75.89,75.75,75.8,8925.0,70.7401,70.8241,70.6934,70.7401,8925.0
2023-10-27 10:20:00,75.79,75.92,75.7,75.7,19828.0,70.7307,70.8521,70.6468,70.6468,19828.0
2023-10-27 10:25:00,75.7,75.79,75.69,75.74,12883.0,70.6468,70.7307,70.6374,70.6841,12883.0
2023-10-27 10:30:00,75.71,75.79,75.6,75.76,13001.0,70.6561,70.7307,70.5534,70.7028,13001.0
2023-10-27 10:35:00,75.76,75.93,75.74,75.93,12088.0,70.7028,70.8614,70.6841,70.8614,12088.0
2023-10-27 10:40:00,75.94,76.0,75.69,75.74,14747.0,70.8707,70.9267,70.6374,70.6841,14747.0
2023-10-27 10:45:00,75.7,75.88,75.67,75.67,27406.0,70.6468,70.8147,70.6188,70.6188,27406.0
2023-10-27 10:50:00,75.67,75.74,75.55,75.64,18904.0,70.6188,70.6841,70.5068,70.5908,18904.0
2023-10-27 10:55:00,75.65,75.69,75.58,75.68,9383.0,70.6001,70.6374,70.5348,70.6281,9383.0
2023-10-27 11:00:00,75.67,75.8,75.6,75.63,8404.0,70.6188,70.7401,70.5534,70.5814,8404.0
2023-10-27 11:05:00,75.63,75.81,75.62,75.75,7288.0,70.5814,70.7494,70.5721,70.6934,7288.0
2023-10-27 11:10:00,75.73,75.73,75.53,75.6,12424.0,70.6748,70.6748,70.4881,70.5534,12424.0
2023-10-27 11:15:00,75.58,75.64,75.49,75.53,17561.0,70.5348,70.5908,70.4508,70.4881,17561.0
2023-10-27 11:20:00,75.52,75.52,75.36,75.41,11889.0,70.4788,70.4788,70.3295,70.3761,11889.0
2023-10-27 11:25:00,75.43,75.43,75.26,75.3,4473.0,70.3948,70.3948,70.2361,70.2735,4473.0
2023-10-27 11:30:00,75.27,75.3,75.16,75.24,9126.0,70.2455,70.2735,70.1428,70.2175,9126.0
2023-10-27 11:35:00,75.22,75.36,75.18,75.3,10621.0,70.1988,70.3295,70.1615,70.2735,10621.0
2023-10-27 11:40:00,75.31,75.38,75.28,75.38,8466.0,70.2828,70.3481,70.2548,70.3481,8466.0
2023-10-27 11:45:00,75.36,75.46,75.29,75.43,10324.0,70.3295,70.4228,70.2641,70.3948,10324.0
2023-10-27 11:50:00,75.44,75.47,75.32,75.33,10620.0,70.4041,70.4321,70.2921,70.3015,10620.0
2023-10-27 11:55:00,75.34,75.4,75.31,75.36,15753.0,70.3108,70.3668,70.2828,70.3295,15753.0
2023-10-27 12:00:00,75.34,75.36,75.24,75.33,7829.0,70.3108,70.3295,70.2175,70.3015,7829.0
2023-10-27 12:05:00,75.31,75.34,75.3,75.31,7319.0,70.2828,70.3108,70.2735,70.2828,7319.0
2023-10-27 12:10:00,75.33,75.34,75.27,75.31,8433.0,70.3015,70.3108,70.2455,70.2828,8433.0
2023-10-27 12:15:00,75.31,75.38,75.29,75.3,14615.0,70.2828,70.3481,70.2641,70.2735,14615.0
2023-10-27 12:20:00,75.31,75.31,75.13,75.15,13091.0,70.2828,70.2828,70.1148,70.1335,13091.0
2023-10-27 12:25:00,75.15,75.19,75.02,75.11,36158.0,70.1335,70.1708,70.0121,70.0961,36158.0
2023-10-27 12:30:00,75.11,75.15,75.03,75.08,21587.0,70.0961,70.1335,70.0215,70.0681,21587.0
2023-10-27 12:35:00,75.08,75.15,74.97,75.15,30286.0,70.0681,70.1335,69.9655,70.1335,30286.0
2023-10-27 12:40:00,75.16,75.2,75.08,75.11,12414.0,70.1428,70.1801,70.0681,70.0961,12414.0
2023-10-27 12:45:00,75.11,75.18,75.11,75.15,11249.0,70.0961,70.1615,70.0961,70.1335,11249.0
2023-10-27 12:50:00,75.15,75.18,75.01,75.05,9377.0,70.1335,70.1615,70.0028,70.0401,9377.0
2023-10-27 12:55:00,75.04,75.04,74.94,74.99,10374.0,70.0308,70.0308,69.9375,69.9842,10374.0
2023-10-27 13:00:00,74.98,75.01,74.84,74.91,12625.0,69.9748,70.0028,69.8442,69.9095,12625.0
2023-10-27 13:05:00,74.93,74.93,74.83,74.86,13425.0,69.9282,69.9282,69.8348,69.8628,13425.0
2023-10-27 13:10:00,74.86,74.9,74.78,74.8,8339.0,69.8628,69.9002,69.7882,69.8068,8339.0
2023-10-27 13:15:00,74.8,74.83,74.73,74.77,30082.0,69.8068,69.8348,69.7415,69.7788,30082.0
2023-10-27 13:20:00,74.75,74.8,74.68,74.79,14818.0,69.7602,69.8068,69.6948,69.7975,14818.0
2023-10-27 13:25:00,74.8,74.92,74.8,74.87,12197.0,69.8068,69.9188,69.8068,69.8722,12197.0
2023-10-27 13:30:00,74.87,74.87,74.71,74.77,11803.0,69.8722,69.8722,69.7228,69.7788,11803.0
2023-10-27 13:35:00,74.77,74.79,74.67,74.77,26252.0,69.7788,69.7975,69.6855,69.7788,26252.0
2023-10-27 13:40:00,74.78,75.0,74.75,74.96,14792.0,69.7882,69.9935,69.7602,69.9562,14792.0
2023-10-27 13:45:00,74.96,75.0,74.91,74.94,19203.0,69.9562,69.9935,69.9095,69.9375,19203.0
2023-10-27 13:50:00,74.93,74.95,74.83,74.91,18353.0,69.9282,69.9468,69.8348,69.9095,18353.0
2023-10-27 13:55:00,74.92,74.97,74.89,74.95,12284.0,69.9188,69.9655,69.8908,69.9468,12284.0
2023-10-27 14:00:00,74.94,75.0,74.91,74.94,10452.0,69.9375,69.9935,69.9095,69.9375,10452.0
2023-10-27 14:05:00,74.94,74.99,74.8,74.95,18688.0,69.9375,69.9842,69.8068,69.9468,18688.0
2023-10-27 14:10:00,74.95,74.96,74.89,74.93,7650.0,69.9468,69.9562,69.8908,69.9282,7650.0
2023-10-27 14:15:00,74.94,75.09,74.94,75.0,15165.0,69.9375,70.0775,69.9375,69.9935,15165.0
2023-10-27 14:20:00,74.99,75.01,74.86,74.92,18385.0,69.9842,70.0028,69.8628,69.9188,18385.0
2023-10-27 14:25:00,74.92,74.94,74.85,74.9,25684.0,69.9188,69.9375,69.8535,69.9002,25684.0
2023-10-27 14:30:00,74.89,75.06,74.82,75.06,25632.0,69.8908,70.0495,69.8255,70.0495,25632.0
2023-10-27 14:35:00,75.07,75.16,75.04,75.08,24872.0,70.0588,70.1428,70.0308,70.0681,24872.0
2023-10-27 14:40:00,75.08,75.16,75.03,75.16,12359.0,70.0681,70.1428,70.0215,70.1428,12359.0
2023-10-27 14:45:00,75.17,75.22,75.07,75.07,36080.0,70.1521,70.1988,70.0588,70.0588,36080.0
2023-10-27 14:50:00,75.09,75.09,74.95,75.0,22239.0,70.0775,70.0775,69.9468,69.9935,22239.0
2023-10-27 14:55:00,75.01,75.02,74.89,74.93,53673.0,70.0028,70.0121,69.8908,69.9282,53673.0
2023-10-27 15:00:00,74.94,75.0,74.89,74.95,42716.0,69.9375,69.9935,69.8908,69.9468,42716.0
2023-10-27 15:05:00,74.97,74.99,74.9,74.95,23736.0,69.9655,69.9842,69.9002,69.9468,23736.0
2023-10-27 15:10:00,74.95,74.98,74.83,74.93,25846.0,69.9468,69.9748,69.8348,69.9282,25846.0
2023-10-27 15:15:00,74.92,74.97,74.89,74.96,18004.0,69.9188,69.9655,69.8908,69.9562,18004.0
2023-10-27 15:20:00,74.95,75.0,74.89,75.0,30528.0,69.9468,69.9935,69.8908,69.9935,30528.0
2023-10-27 15:25:00,74.99,75.07,74.98,75.06,19282.0,69.9842,70.0588,69.9748,70.0495,19282.0
2023-10-27 15:30:00,75.07,75.29,75.06,75.11,36986.0,70.0588,70.2641,70.0495,70.0961,36986.0
2023-10-27 15:35:00,75.1,75.11,74.92,74.92,16964.0,70.0868,70.0961,69.9188,69.9188,16964.0
2023-10-27 15:40:00,74.88,74.96,74.81,74.81,27614.0,69.8815,69.9562,69.8162,69.8162,27614.0
2023-10-27 15:45:00,74.81,74.97,74.77,74.96,23563.0,69.8162,69.9655,69.7788,69.9562,23563.0
2023-10-27 15:50:00,74.95,75.05,74.93,74.99,51187.0,69.9468,70.0401,69.9282,69.9842,51187.0
2023-10-27 15:55:00,74.98,75.06,74.87,74.93,165866.0,69.9748,70.0495,69.8722,69.9282,165866.0
2023-10-30 09:30:00,75.08,75.98,74.99,75.77,27734.0,70.0681,70.9081,69.9842,70.7121,27734.0
2023-10-30 09:35:00,75.8,75.82,75.51,75.51,15087.0,70.7401,70.7587,70.4694,70.4694,15087.0
2023-10-30 09:40:00,75.42,75.46,75.21,75.24,14940.0,70.3854,70.4228,70.1895,70.2175,14940.0
2023-10-30 09:45:00,75.24,75.31,75.08,75.08,9974.0,70.2175,70.2828,70.0681,70.0681,9974.0
2023-10-30 09:50:00,75.14,75.38,75.12,75.38,11659.0,70.1241,70.3481,70.1055,70.3481,11659.0
2023-10-30 09:55:00,75.4,75.4,75.23,75.28,25690.0,70.3668,70.3668,70.2081,70.2548,25690.0
2023-10-30 10:00:00,75.26,75.26,74.87,74.95,19563.0,70.2361,70.2361,69.8722,69.9468,19563.0
2023-10-30 10:05:00,74.94,74.95,74.73,74.82,21766.0,69.9375,69.9468,69.7415,69.8255,21766.0
2023-10-30 10:10:00,74.74,74.9,74.72,74.9,9091.0,69.7508,69.9002,69.7322,69.9002,9091.0
2023-10-30 10:15:00,74.91,75.0,74.88,74.96,6775.0,69.9095,69.9935,69.8815,69.9562,6775.0
2023-10-30 10:20:00,75.01,75.14,74.98,75.06,8570.0,70.0028,70.1241,69.9748,70.0495,8570.0
2023-10-30 10:25:00,75.06,75.09,74.89,74.98,15575.0,70.0495,70.0775,69.8908,69.9748,15575.0
2023-10-30 10:30:00,74.96,74.97,74.72,74.75,6186.0,69.9562,69.9655,69.7322,69.7602,6186.0
2023-10-30 10:35:00,74.76,74.76,74.57,74.61,5132.0,69.7695,69.7695,69.5922,69.6295,5132.0
2023-10-30 10:40:00,74.68,74.71,74.55,74.7,8642.0,69.6948,69.7228,69.5735,69.7135,8642.0
2023-10-30 10:45:00,74.72,74.94,74.72,74.9,8950.0,69.7322,69.9375,69.7322,69.9002,8950.0
2023-10-30 10:50:00,74.94,74.95,74.85,74.89,21863.0,69.9375,69.9468,69.8535,69.8908,21863.0
2023-10-30 10:55:00,74.88,74.97,74.81,74.83,30114.0,69.8815,69.9655,69.8162,69.8348,30114.0
2023-10-30 11:00:00,74.83,74.97,74.8,74.89,12393.0,69.8348,69.9655,69.8068,69.8908,12393.0
2023-10-30 11:05:00,74.87,75.03,74.83,74.87,37662.0,69.8722,70.0215,69.8348,69.8722,37662.0
2023-10-30 11:10:00,74.85,74.99,74.85,74.98,33628.0,69.8535,69.9842,69.8535,69.9748,33628.0
2023-10-30 11:15:00,74.97,74.98,74.64,74.7,82354.0,69.9655,69.9748,69.6575,69.7135,82354.0
2023-10-30 11:20:00,74.69,74.7,74.43,74.47,12542.0,69.7042,69.7135,69.4615,69.4989,12542.0
2023-10-30 11:25:00,74.45,74.63,74.37,74.57,170388.0,69.4802,69.6482,69.4055,69.5922,170388.0
2023-10-30 11:30:00,74.58,74.93,74.54,74.84,39137.0,69.6015,69.9282,69.5642,69.8442,39137.0
2023-10-30 11:35:00,74.86,74.93,74.83,74.88,17709.0,69.8628,69.9282,69.8348,69.8815,17709.0
2023-10-30 11:40:00,74.88,74.95,74.85,74.92,103754.0,69.8815,69.9468,69.8535,69.9188,103754.0
2023-10-30 11:45:00,74.94,74.95,74.65,74.72,100514.0,69.9375,69.9468,69.6668,69.7322,100514.0
2023-10-30 11:50:00,74.71,74.73,74.58,74.6,54247.0,69.7228,69.7415,69.6015,69.6202,54247.0
2023-10-30 11:55:00,74.6,74.73,74.57,74.69,28475.0,69.6202,69.7415,69.5922,69.7042,28475.0
2023-10-30 12:00:00,74.71,74.81,74.68,74.78,12313.0,69.7228,69.8162,69.6948,69.7882,12313.0
2023-10-30 12:05:00,74.76,74.93,74.73,74.81,33135.0,69.7695,69.9282,69.7415,69.8162,33135.0
2023-10-30 12:10:00,74.8,74.94,74.77,74.87,6653.0,69.8068,69.9375,69.7788,69.8722,6653.0
2023-10-30 12:15:00,74.88,74.91,74.84,74.87,5708.0,69.8815,69.9095,69.8442,69.8722,5708.0
2023-10-30 12:20:00,74.89,74.91,74.85,74.88,5521.0,69.8908,69.9095,69.8535,69.8815,5521.0
2023-10-30 12:25:00,74.86,74.92,74.85,74.92,48077.0,69.8628,69.9188,69.8535,69.9188,48077.0
2023-10-30 12:30:00,74.9,74.94,74.84,74.87,6409.0,69.9002,69.9375,69.8442,69.8722,6409.0
2023-10-30 12:35:00,74.88,74.9,74.78,74.78,19545.0,69.8815,69.9002,69.7882,69.7882,19545.0
2023-10-30 12:40:00,74.77,74.78,74.69,74.72,8847.0,69.7788,69.7882,69.7042,69.7322,8847.0
2023-10-30 12:45:00,74.7,74.78,74.66,74.77,7787.0,69.7135,69.7882,69.6762,69.7788,7787.0
2023-10-30 12:50:00,74.77,74.9,74.76,74.9,16454.0,69.7788,69.9002,69.7695,69.9002,16454.0
2023-10-30 12:55:00,74.92,74.93,74.82,74.83,9533.0,69.9188,69.9282,69.8255,69.8348,9533.0
2023-10-30 13:00:00,74.84,74.88,74.76,74.79,3779.0,69.8442,69.8815,69.7695,69.7975,3779.0
2023-10-30 13:05:00,74.8,74.91,74.79,74.89,6506.0,69.8068,69.9095,69.7975,69.8908,6506.0
2023-10-30 13:10:00,74.9,74.96,74.85,74.89,9786.0,69.9002,69.9562,69.8535,69.8908,9786.0
2023-10-30 13:15:00,74.89,74.96,74.88,74.92,8227.0,69.8908,69.9562,69.8815,69.9188,8227.0
2023-10-30 13:20:00,74.91,75.07,74.87,75.05,18476.0,69.9095,70.0588,69.8722,70.0401,18476.0
2023-10-30 13:25:00,75.03,75.26,74.98,75.23,51185.0,70.0215,70.2361,69.9748,70.2081,51185.0
2023-10-30 13:30:00,75.27,75.3,74.98,75.03,18725.0,70.2455,70.2735,69.9748,70.0215,18725.0
2023-10-30 13:35:00,75.03,75.13,75.01,75.13,19431.0,70.0215,70.1148,70.0028,70.1148,19431.0
2023-10-30 13:40:00,75.12,75.32,75.11,75.27,18105.0,70.1055,70.2921,70.0961,70.2455,18105.0
2023-10-30 13:45:00,75.27,75.31,75.24,75.27,9245.0,70.2455,70.2828,70.2175,70.2455,9245.0
2023-10-30 13:50:00,75.27,75.27,75.18,75.18,4032.0,70.2455,70.2455,70.1615,70.1615,4032.0
2023-10-30 13:55:00,75.17,75.2,75.14,75.17,8307.0,70.1521,70.1801,70.1241,70.1521,8307.0
2023-10-30 14:00:00,75.12,75.12,75.03,75.09,8512.0,70.1055,70.1055,70.0215,70.0775,8512.0
2023-10-30 14:05:00,75.09,75.11,75.01,75.05,14285.0,70.0775,70.0961,70.0028,70.0401,14285.0
2023-10-30 14:10:00,75.06,75.13,75.03,75.11,19665.0,70.0495,70.1148,70.0215,70.0961,19665.0
2023-10-30 14:15:00,75.09,75.15,75.09,75.15,10556.0,70.0775,70.1335,70.0775,70.1335,10556.0
2023-10-30 14:20:00,75.14,75.16,75.09,75.12,57923.0,70.1241,70.1428,70.0775,70.1055,57923.0
2023-10-30 14:25:00,75.1,75.14,75.05,75.12,157566.0,70.0868,70.1241,70.0401,70.1055,157566.0
2023-10-30 14:30:00,75.12,75.25,75.09,75.22,29794.0,70.1055,70.2268,70.0775,70.1988,29794.0
2023-10-30 14:35:00,75.23,75.3,75.22,75.27,11845.0,70.2081,70.2735,70.1988,70.2455,11845.0
2023-10-30 14:40:00,75.27,75.31,75.25,75.3,9541.0,70.2455,70.2828,70.2268,70.2735,9541.0
2023-10-30 14:45:00,75.3,75.43,75.3,75.37,21982.0,70.2735,70.3948,70.2735,70.3388,21982.0
2023-10-30 14:50:00,75.37,75.37,75.31,75.34,10916.0,70.3388,70.3388,70.2828,70.3108,10916.0
2023-10-30 14:55:00,75.35,75.35,75.21,75.27,28068.0,70.3201,70.3201,70.1895,70.2455,28068.0
2023-10-30 15:00:00,75.28,75.38,75.28,75.33,19271.0,70.2548,70.3481,70.2548,70.3015,19271.0
2023-10-30 15:05:00,75.34,75.41,75.3,75.4,56580.0,70.3108,70.3761,70.2735,70.3668,56580.0
2023-10-30 15:10:00,75.38,75.48,75.37,75.45,43726.0,70.3481,70.4414,70.3388,70.4134,43726.0
2023-10-30 15:15:00,75.46,75.56,75.44,75.49,52745.0,70.4228,70.5161,70.4041,70.4508,52745.0
2023-10-30 15:20:00,75.49,75.51,75.43,75.44,62945.0,70.4508,70.4694,70.3948,70.4041,62945.0
2023-10-30 15:25:00,75.43,75.46,75.33,75.44,39846.0,70.3948,70.4228,70.3015,70.4041,39846.0
2023-10-30 15:30:00,75.43,75.46,75.38,75.4,21186.0,70.3948,70.4228,70.3481,70.3668,21186.0
2023-10-30 15:35:00,75.4,75.4,75.27,75.33,34638.0,70.3668,70.3668,70.2455,70.3015,34638.0
2023-10-30 15:40:00,75.33,75.42,75.32,75.41,29092.0,70.3015,70.3854,70.2921,70.3761,29092.0
2023-10-30 15:45:00,75.41,75.43,75.36,75.4,48284.0,70.3761,70.3948,70.3295,70.3668,48284.0
2023-10-30 15:50:00,75.41,75.52,75.4,75.51,63529.0,70.3761,70.4788,70.3668,70.4694,63529.0
2023-10-30 15:55:00,75.5,75.53,75.37,75.42,207999.0,70.4601,70.4881,70.3388,70.3854,207999.0
2023-10-31 09:30:00,75.52,75.85,75.35,75.38,50310.0,70.4788,70.7867,70.3201,70.3481,50310.0
2023-10-31 09:35:00,75.37,75.76,75.35,75.62,20532.0,70.3388,70.7028,70.3201,70.5721,20532.0
2023-10-31 09:40:00,75.64,75.73,75.6,75.68,8567.0,70.5908,70.6748,70.5534,70.6281,8567.0
2023-10-31 09:45:00,75.7,75.81,75.44,75.47,11621.0,70.6468,70.7494,70.4041,70.4321,11621.0
2023-10-31 09:50:00,75.5,75.56,75.12,75.17,13855.0,70.4601,70.5161,70.1055,70.1521,13855.0
2023-10-31 09:55:00,75.22,75.34,75.16,75.21,17461.0,70.1988,70.3108,70.1428,70.1895,17461.0
2023-10-31 10:00:00,75.19,75.19,74.96,74.99,6803.0,70.1708,70.1708,69.9562,69.9842,6803.0
2023-10-31 10:05:00,74.96,75.14,74.93,75.13,4590.0,69.9562,70.1241,69.9282,70.1148,4590.0
2023-10-31 10:10:00,75.11,75.5,75.1,75.44,125664.0,70.0961,70.4601,70.0868,70.4041,125664.0
2023-10-31 10:15:00,75.46,75.5,75.18,75.22,32515.0,70.4228,70.4601,70.1615,70.1988,32515.0
2023-10-31 10:20:00,75.2,75.2,75.03,75.1,9615.0,70.1801,70.1801,70.0215,70.0868,9615.0
2023-10-31 10:25:00,75.08,75.14,75.02,75.08,4695.0,70.0681,70.1241,70.0121,70.0681,4695.0
2023-10-31 10:30:00,75.08,75.2,75.0,75.02,8641.0,70.0681,70.1801,69.9935,70.0121,8641.0
2023-10-31 10:35:00,75.04,75.12,74.95,75.05,10347.0,70.0308,70.1055,69.9468,70.0401,10347.0
2023-10-31 10:40:00,75.05,75.19,74.98,75.15,33188.0,70.0401,70.1708,69.9748,70.1335,33188.0
2023-10-31 10:45:00,75.13,75.14,74.95,75.05,84827.0,70.1148,70.1241,69.9468,70.0401,84827.0
2023-10-31 10:50:00,75.03,75.22,75.03,75.11,46096.0,70.0215,70.1988,70.0215,70.0961,46096.0
2023-10-31 10:55:00,75.1,75.26,75.09,75.26,18785.0,70.0868,70.2361,70.0775,70.2361,18785.0
2023-10-31 11:00:00,75.28,75.47,75.21,75.33,81650.0,70.2548,70.4321,70.1895,70.3015,81650.0
2023-10-31 11:05:00,75.3,75.44,75.21,75.34,181222.0,70.2735,70.4041,70.1895,70.3108,181222.0
2023-10-31 11:10:00,75.35,75.6,75.31,75.51,28769.0,70.3201,70.5534,70.2828,70.4694,28769.0
2023-10-31 11:15:00,75.51,75.65,75.5,75.6,125674.0,70.4694,70.6001,70.4601,70.5534,125674.0
2023-10-31 11:20:00,75.59,75.75,75.59,75.71,32021.0,70.5441,70.6934,70.5441,70.6561,32021.0
2023-10-31 11:25:00,75.72,75.72,75.59,75.6,61055.0,70.6654,70.6654,70.5441,70.5534,61055.0
2023-10-31 11:30:00,75.59,75.59,75.25,75.28,26409.0,70.5441,70.5441,70.2268,70.2548,26409.0
2023-10-31 11:35:00,75.3,75.35,75.3,75.34,41785.0,70.2735,70.3201,70.2735,70.3108,41785.0
2023-10-31 11:40:00,75.35,75.37,74.99,75.0,152696.0,70.3201,70.3388,69.9842,69.9935,152696.0
2023-10-31 11:45:00,75.0,75.36,74.97,75.24,95037.0,69.9935,70.3295,69.9655,70.2175,95037.0
2023-10-31 11:50:00,75.22,75.29,75.16,75.28,13614.0,70.1988,70.2641,70.1428,70.2548,13614.0
2023-10-31 11:55:00,75.27,75.39,75.27,75.39,9202.0,70.2455,70.3575,70.2455,70.3575,9202.0
2023-10-31 12:00:00,75.38,75.41,75.29,75.33,8964.0,70.3481,70.3761,70.2641,70.3015,8964.0
2023-10-31 12:05:00,75.36,75.38,75.2,75.27,23673.0,70.3295,70.3481,70.1801,70.2455,23673.0
2023-10-31 12:10:00,75.28,75.3,75.06,75.07,27558.0,70.2548,70.2735,70.0495,70.0588,27558.0
2023-10-31 12:15:00,75.08,75.27,75.0,75.19,39276.0,70.0681,70.2455,69.9935,70.1708,39276.0
2023-10-31 12:20:00,75.19,75.25,75.13,75.2,12472.0,70.1708,70.2268,70.1148,70.1801,12472.0
2023-10-31 12:25:00,75.19,75.19,75.11,75.17,7312.0,70.1708,70.1708,70.0961,70.1521,7312.0
2023-10-31 12:30:00,75.16,75.22,75.15,75.17,14836.0,70.1428,70.1988,70.1335,70.1521,14836.0
2023-10-31 12:35:00,75.16,75.2,75.09,75.17,13927.0,70.1428,70.1801,70.0775,70.1521,13927.0
2023-10-31 12:40:00,75.17,75.41,75.16,75.35,12450.0,70.1521,70.3761,70.1428,70.3201,12450.0
2023-10-31 12:45:00,75.37,75.45,75.36,75.43,11485.0,70.3388,70.4134,70.3295,70.3948,11485.0
2023-10-31 12:50:00,75.42,75.45,75.38,75.42,8158.0,70.3854,70.4134,70.3481,70.3854,8158.0
2023-10-31 12:55:00,75.42,75.48,75.41,75.45,6343.0,70.3854,70.4414,70.3761,70.4134,6343.0
2023-10-31 13:00:00,75.47,75.67,75.47,75.66,9797.0,70.4321,70.6188,70.4321,70.6094,9797.0
2023-10-31 13:05:00,75.65,75.65,75.58,75.65,6843.0,70.6001,70.6001,70.5348,70.6001,6843.0
2023-10-31 13:10:00,75.65,75.65,75.49,75.53,9538.0,70.6001,70.6001,70.4508,70.4881,9538.0
2023-10-31 13:15:00,75.53,75.58,75.52,75.56,10609.0,70.4881,70.5348,70.4788,70.5161,10609.0
2023-10-31 13:20:00,75.55,75.63,75.55,75.62,23423.0,70.5068,70.5814,70.5068,70.5721,23423.0
2023-10-31 13:25:00,75.62,75.62,75.53,75.59,18511.0,70.5721,70.5721,70.4881,70.5441,18511.0
2023-10-31 13:30:00,75.59,75.63,75.59,75.62,14214.0,70.5441,70.5814,70.5441,70.5721,14214.0
2023-10-31 13:35:00,75.61,75.63,75.5,75.55,11853.0,70.5628,70.5814,70.4601,70.5068,11853.0
2023-10-31 13:40:00,75.55,75.63,75.53,75.59,8047.0,70.5068,70.5814,70.4881,70.5441,8047.0
2023-10-31 13:45:00,75.56,75.57,75.5,75.51,7342.0,70.5161,70.5254,70.4601,70.4694,7342.0
2023-10-31 13:50:00,75.5,75.52,75.47,75.52,14613.0,70.4601,70.4788,70.4321,70.4788,14613.0
2023-10-31 13:55:00,75.5,75.51,75.46,75.51,7335.0,70.4601,70.4694,70.4228,70.4694,7335.0
2023-10-31 14:00:00,75.53,75.57,75.43,75.46,14089.0,70.4881,70.5254,70.3948,70.4228,14089.0
2023-10-31 14:05:00,75.45,75.48,75.4,75.44,17525.0,70.4134,70.4414,70.3668,70.4041,17525.0
2023-10-31 14:10:00,75.44,75.45,75.36,75.36,15546.0,70.4041,70.4134,70.3295,70.3295,15546.0
2023-10-31 14:15:00,75.38,75.46,75.35,75.36,11118.0,70.3481,70.4228,70.3201,70.3295,11118.0
2023-10-31 14:20:00,75.38,75.41,75.35,75.39,16150.0,70.3481,70.3761,70.3201,70.3575,16150.0
2023-10-31 14:25:00,75.4,75.41,75.29,75.3,15759.0,70.3668,70.3761,70.2641,70.2735,15759.0
2023-10-31 14:30:00,75.28,75.32,75.27,75.29,14637.0,70.2548,70.2921,70.2455,70.2641,14637.0
2023-10-31 14:35:00,75.29,75.3,75.22,75.24,12366.0,70.2641,70.2735,70.1988,70.2175,12366.0
2023-10-31 14:40:00,75.24,75.39,75.24,75.35,26883.0,70.2175,70.3575,70.2175,70.3201,26883.0
2023-10-31 14:45:00,75.34,75.37,75.32,75.37,12038.0,70.3108,70.3388,70.2921,70.3388,12038.0
2023-10-31 14:50:00,75.37,75.41,75.36,75.4,13699.0,70.3388,70.3761,70.3295,70.3668,13699.0
2023-10-31 14:55:00,75.41,75.46,75.4,75.45,17768.0,70.3761,70.4228,70.3668,70.4134,17768.0
2023-10-31 15:00:00,75.45,75.51,75.43,75.49,22476.0,70.4134,70.4694,70.3948,70.4508,22476.0
2023-10-31 15:05:00,75.49,75.51,75.44,75.48,17799.0,70.4508,70.4694,70.4041,70.4414,17799.0
2023-10-31 15:10:00,75.48,75.51,75.42,75.43,13092.0,70.4414,70.4694,70.3854,70.3948,13092.0
2023-10-31 15:15:00,75.44,75.52,75.43,75.47,23702.0,70.4041,70.4788,70.3948,70.4321,23702.0
2023-10-31 15:20:00,75.48,75.48,75.38,75.43,23683.0,70.4414,70.4414,70.3481,70.3948,23683.0
2023-10-31 15:25:00,75.44,75.47,75.4,75.43,23668.0,70.4041,70.4321,70.3668,70.3948,23668.0
2023-10-31 15:30:00,75.44,75.45,75.38,75.43,19541.0,70.4041,70.4134,70.3481,70.3948,19541.0
2023-10-31 15:35:00,75.43,75.43,75.24,75.34,24425.0,70.3948,70.3948,70.2175,70.3108,24425.0
2023-10-31 15:40:00,75.34,75.34,75.25,75.27,32918.0,70.3108,70.3108,70.2268,70.2455,32918.0
2023-10-31 15:45:00,75.28,75.32,75.21,75.26,60432.0,70.2548,70.2921,70.1895,70.2361,60432.0
2023-10-31 15:50:00,75.26,75.42,75.26,75.41,99563.0,70.2361,70.3854,70.2361,70.3761,99563.0
2023-10-31 15:55:00,75.43,75.58,75.4,75.53,179746.0,70.3948,70.5348,70.3668,70.4881,179746.0
2023-11-01 09:30:00,75.69,75.69,75.25,75.25,29978.0,70.6374,70.6374,70.2268,70.2268,29978.0
2023-11-01 09:35:00,75.36,75.46,75.19,75.24,7990.0,70.3295,70.4228,70.1708,70.2175,7990.0
2023-11-01 09:40:00,75.32,75.36,74.83,74.87,24819.0,70.2921,70.3295,69.8348,69.8722,24819.0
2023-11-01 09:45:00,74.85,75.17,74.73,75.08,18083.0,69.8535,70.1521,69.7415,70.0681,18083.0
2023-11-01 09:50:00,75.06,75.26,75.05,75.13,15226.0,70.0495,70.2361,70.0401,70.1148,15226.0
2023-11-01 09:55:00,75.13,75.16,75.05,75.06,14264.0,70.1148,70.1428,70.0401,70.0495,14264.0
2023-11-01 10:00:00,75.09,75.46,75.09,75.41,92090.0,70.0775,70.4228,70.0775,70.3761,92090.0
2023-11-01 10:05:00,75.4,75.81,75.4,75.79,78867.0,70.3668,70.7494,70.3668,70.7307,78867.0
2023-11-01 10:10:00,75.8,75.98,75.73,75.98,17347.0,70.7401,70.9081,70.6748,70.9081,17347.0
2023-11-01 10:15:00,75.96,76.14,75.87,76.12,18660.0,70.8894,71.0574,70.8054,71.0387,18660.0
2023-11-01 10:20:00,76.15,76.5,76.1,76.5,20794.0,71.0667,71.3934,71.0201,71.3934,20794.0
2023-11-01 10:25:00,76.51,76.53,76.21,76.24,19894.0,71.4027,71.4214,71.1227,71.1507,19894.0
2023-11-01 10:30:00,76.24,76.29,76.09,76.09,17550.0,71.1507,71.1974,71.0107,71.0107,17550.0
2023-11-01 10:35:00,76.09,76.15,75.98,76.02,18203.0,71.0107,71.0667,70.9081,70.9454,18203.0
2023-11-01 10:40:00,76.01,76.2,75.99,76.2,103845.0,70.9361,71.1134,70.9174,71.1134,103845.0
2023-11-01 10:45:00,76.22,76.32,76.02,76.06,108878.0,71.132,71.2254,70.9454,70.9827,108878.0
2023-11-01 10:50:00,76.06,76.17,75.96,75.99,76178.0,70.9827,71.0854,70.8894,70.9174,76178.0
2023-11-01 10:55:00,75.99,75.99,75.79,75.86,79831.0,70.9174,70.9174,70.7307,70.7961,79831.0
2023-11-01 11:00:00,75.87,75.9,75.74,75.75,137372.0,70.8054,70.8334,70.6841,70.6934,137372.0
2023-11-01 11:05:00,75.75,75.9,75.75,75.84,49199.0,70.6934,70.8334,70.6934,70.7774,49199.0
2023-11-01 11:10:00,75.84,75.84,75.5,75.53,38898.0,70.7774,70.7774,70.4601,70.4881,38898.0
2023-11-01 11:15:00,75.51,75.62,75.43,75.62,84314.0,70.4694,70.5721,70.3948,70.5721,84314.0
2023-11-01 11:20:00,75.64,75.9,75.63,75.9,17978.0,70.5908,70.8334,70.5814,70.8334,17978.0
2023-11-01 11:25:00,75.89,75.99,75.87,75.94,17380.0,70.8241,70.9174,70.8054,70.8707,17380.0
2023-11-01 11:30:00,75.95,76.26,75.95,76.26,15186.0,70.8801,71.1694,70.8801,71.1694,15186.0
2023-11-01 11:35:00,76.28,76.36,76.24,76.25,13014.0,71.188,71.2627,71.1507,71.16,13014.0
2023-11-01 11:40:00,76.25,76.36,76.16,76.16,13620.0,71.16,71.2627,71.0761,71.0761,13620.0
2023-11-01 11:45:00,76.14,76.26,76.11,76.19,7219.0,71.0574,71.1694,71.0294,71.104,7219.0
2023-11-01 11:50:00,76.2,76.3,76.14,76.25,7962.0,71.1134,71.2067,71.0574,71.16,7962.0
2023-11-01 11:55:00,76.26,76.26,76.13,76.16,11074.0,71.1694,71.1694,71.0481,71.0761,11074.0
2023-11-01 12:00:00,76.18,76.22,76.1,76.16,6232.0,71.0947,71.132,71.0201,71.0761,6232.0
2023-11-01 12:05:00,76.13,76.23,76.11,76.17,11307.0,71.0481,71.1414,71.0294,71.0854,11307.0
2023-11-01 12:10:00,76.16,76.21,76.13,76.15,13368.0,71.0761,71.1227,71.0481,71.0667,13368.0
2023-11-01 12:15:00,76.16,76.16,76.06,76.15,11098.0,71.0761,71.0761,70.9827,71.0667,11098.0
2023-11-01 12:20:00,76.14,76.24,76.11,76.18,14755.0,71.0574,71.1507,71.0294,71.0947,14755.0
2023-11-01 12:25:00,76.17,76.25,76.16,76.16,7501.0,71.0854,71.16,71.0761,71.0761,7501.0
2023-11-01 12:30:00,76.18,76.28,76.12,76.25,12017.0,71.0947,71.188,71.0387,71.16,12017.0
2023-11-01 12:35:00,76.24,76.27,76.2,76.24,12455.0,71.1507,71.1787,71.1134,71.1507,12455.0
2023-11-01 12:40:00,76.23,76.27,76.15,76.23,7872.0,71.1414,71.1787,71.0667,71.1414,7872.0
2023-11-01 12:45:00,76.23,76.3,76.22,76.26,8886.0,71.1414,71.2067,71.132,71.1694,8886.0
2023-11-01 12:50:00,76.27,76.32,76.26,76.32,6229.0,71.1787,71.2254,71.1694,71.2254,6229.0
2023-11-01 12:55:00,76.32,76.38,76.31,76.33,12178.0,71.2254,71.2814,71.216,71.2347,12178.0
2023-11-01 13:00:00,76.33,76.39,76.32,76.34,8523.0,71.2347,71.2907,71.2254,71.244,8523.0
2023-11-01 13:05:00,76.37,76.41,76.35,76.39,7609.0,71.272,71.3094,71.2534,71.2907,7609.0
2023-11-01 13:10:00,76.38,76.53,76.38,76.47,13985.0,71.2814,71.4214,71.2814,71.3654,13985.0
2023-11-01 13:15:00,76.48,76.54,76.47,76.49,14615.0,71.3747,71.4307,71.3654,71.384,14615.0
2023-11-01 13:20:00,76.48,76.49,76.24,76.27,14415.0,71.3747,71.384,71.1507,71.1787,14415.0
2023-11-01 13:25:00,76.25,76.34,76.21,76.34,19450.0,71.16,71.244,71.1227,71.244,19450.0
2023-11-01 13:30:00,76.34,76.34,76.22,76.22,8946.0,71.244,71.244,71.132,71.132,8946.0
2023-11-01 13:35:00,76.22,76.31,76.2,76.29,12413.0,71.132,71.216,71.1134,71.1974,12413.0
2023-11-01 13:40:00,76.29,76.33,76.25,76.3,20996.0,71.1974,71.2347,71.16,71.2067,20996.0
2023-11-01 13:45:00,76.3,76.3,76.18,76.2,13363.0,71.2067,71.2067,71.0947,71.1134,13363.0
2023-11-01 13:50:00,76.18,76.32,76.18,76.27,18409.0,71.0947,71.2254,71.0947,71.1787,18409.0
2023-11-01 13:55:00,76.26,76.26,76.2,76.2,12917.0,71.1694,71.1694,71.1134,71.1134,12917.0
2023-11-01 14:00:00,76.21,76.43,76.19,76.23,21986.0,71.1227,71.328,71.104,71.1414,21986.0
2023-11-01 14:05:00,76.2,76.27,76.19,76.26,10358.0,71.1134,71.1787,71.104,71.1694,10358.0
2023-11-01 14:10:00,76.26,76.31,76.23,76.24,20559.0,71.1694,71.216,71.1414,71.1507,20559.0
2023-11-01 14:15:00,76.24,76.36,76.19,76.35,13797.0,71.1507,71.2627,71.104,71.2534,13797.0
2023-11-01 14:20:00,76.36,76.48,76.35,76.43,17407.0,71.2627,71.3747,71.2534,71.328,17407.0
2023-11-01 14:25:00,76.44,76.58,76.43,76.48,22442.0,71.3374,71.468,71.328,71.3747,22442.0
2023-11-01 14:30:00,76.49,76.72,76.49,76.6,26917.0,71.384,71.5987,71.384,71.4867,26917.0
2023-11-01 14:35:00,76.61,76.7,76.47,76.53,24349.0,71.496,71.58,71.3654,71.4214,24349.0
2023-11-01 14:40:00,76.51,76.53,76.33,76.42,22759.0,71.4027,71.4214,71.2347,71.3187,22759.0
2023-11-01 14:45:00,76.41,76.48,76.27,76.41,31855.0,71.3094,71.3747,71.1787,71.3094,31855.0
2023-11-01 14:50:00,76.41,76.54,76.38,76.53,22649.0,71.3094,71.4307,71.2814,71.4214,22649.0
2023-11-01 14:55:00,76.52,76.73,76.5,76.72,19069.0,71.412,71.608,71.3934,71.5987,19069.0
2023-11-01 15:00:00,76.74,76.91,76.69,76.71,33237.0,71.6173,71.776,71.5707,71.5893,33237.0
2023-11-01 15:05:00,76.71,76.83,76.71,76.83,17513.0,71.5893,71.7013,71.5893,71.7013,17513.0
2023-11-01 15:10:00,76.84,76.96,76.81,76.88,32216.0,71.7107,71.8226,71.6827,71.748,32216.0
2023-11-01 15:15:00,76.89,76.9,76.74,76.76,52801.0,71.7573,71.7667,71.6173,71.636,52801.0
2023-11-01 15:20:00,76.76,76.84,76.7,76.84,21636.0,71.636,71.7107,71.58,71.7107,21636.0
2023-11-01 15:25:00,76.83,76.88,76.71,76.79,23537.0,71.7013,71.748,71.5893,71.664,23537.0
2023-11-01 15:30:00,76.8,76.92,76.71,76.84,39468.0,71.6733,71.7853,71.5893,71.7107,39468.0
2023-11-01 15:35:00,76.85,76.88,76.79,76.83,24154.0,71.72,71.748,71.664,71.7013,24154.0
2023-11-01 15:40:00,76.83,76.85,76.72,76.8,33084.0,71.7013,71.72,71.5987,71.6733,33084.0
2023-11-01 15:45:00,76.79,76.79,76.63,76.68,58674.0,71.664,71.664,71.5147,71.5613,58674.0
2023-11-01 15:50:00,76.69,76.7,76.48,76.59,113111.0,71.5707,71.58,71.3747,71.4773,113111.0
2023-11-01 15:55:00,76.59,76.6,76.46,76.47,138607.0,71.4773,71.4867,71.356,71.3654,138607.0
2023-11-02 09:30:00,76.18,78.63,76.18,78.49,100529.0,71.0947,73.3812,71.0947,73.2505,100529.0
2023-11-02 09:35:00,78.65,79.8,78.56,79.56,93565.0,73.3998,74.4731,73.3158,74.2491,93565.0
2023-11-02 09:40:00,79.53,80.18,78.28,78.45,190194.0,74.2211,74.8277,73.0545,73.2132,190194.0
2023-11-02 09:45:00,78.43,79.16,78.22,79.02,87134.0,73.1945,73.8758,72.9985,73.7451,87134.0
2023-11-02 09:50:00,79.01,79.57,78.98,79.38,54203.0,73.7358,74.2584,73.7078,74.0811,54203.0
2023-11-02 09:55:00,79.38,79.44,78.99,79.11,13758.0,74.0811,74.1371,73.7171,73.8291,13758.0
2023-11-02 10:00:00,79.07,79.8,79.02,79.4,62221.0,73.7918,74.4731,73.7451,74.0998,62221.0
2023-11-02 10:05:00,79.4,79.64,79.19,79.39,23749.0,74.0998,74.3237,73.9038,74.0904,23749.0
2023-11-02 10:10:00,79.42,79.61,79.31,79.5,49127.0,74.1184,74.2958,74.0158,74.1931,49127.0
2023-11-02 10:15:00,79.46,79.5,79.17,79.35,44016.0,74.1558,74.1931,73.8851,74.0531,44016.0
2023-11-02 10:20:00,79.38,79.45,79.16,79.24,24637.0,74.0811,74.1464,73.8758,73.9504,24637.0
2023-11-02 10:25:00,79.23,79.38,79.16,79.32,18588.0,73.9411,74.0811,73.8758,74.0251,18588.0
2023-11-02 10:30:00,79.34,79.49,79.3,79.46,79911.0,74.0438,74.1838,74.0064,74.1558,79911.0
2023-11-02 10:35:00,79.45,79.69,79.45,79.55,87540.0,74.1464,74.3704,74.1464,74.2398,87540.0
2023-11-02 10:40:00,79.55,79.85,79.55,79.73,30127.0,74.2398,74.5197,74.2398,74.4077,30127.0
2023-11-02 10:45:00,79.67,79.95,79.67,79.73,28858.0,74.3517,74.6131,74.3517,74.4077,28858.0
2023-11-02 10:50:00,79.74,79.86,79.57,79.81,17188.0,74.4171,74.5291,74.2584,74.4824,17188.0
2023-11-02 10:55:00,79.84,79.87,79.62,79.81,19405.0,74.5104,74.5384,74.3051,74.4824,19405.0
2023-11-02 11:00:00,79.83,79.84,79.49,79.51,34657.0,74.5011,74.5104,74.1838,74.2024,34657.0
2023-11-02 11:05:00,79.55,79.65,79.46,79.63,20945.0,74.2398,74.3331,74.1558,74.3144,20945.0
2023-11-02 11:10:00,79.63,79.68,79.41,79.5,26103.0,74.3144,74.3611,74.1091,74.1931,26103.0
2023-11-02 11:15:00,79.55,79.55,79.35,79.44,41064.0,74.2398,74.2398,74.0531,74.1371,41064.0
2023-11-02 11:20:00,79.42,79.54,79.39,79.45,33393.0,74.1184,74.2304,74.0904,74.1464,33393.0
2023-11-02 11:25:00,79.47,79.51,79.25,79.35,18991.0,74.1651,74.2024,73.9598,74.0531,18991.0
2023-11-02 11:30:00,79.32,79.38,79.17,79.29,34913.0,74.0251,74.0811,73.8851,73.9971,34913.0
2023-11-02 11:35:00,79.28,79.28,79.02,79.06,16048.0,73.9878,73.9878,73.7451,73.7825,16048.0
2023-11-02 11:40:00,79.08,79.31,79.05,79.26,20391.0,73.8011,74.0158,73.7731,73.9691,20391.0
2023-11-02 11:45:00,79.24,79.26,79.15,79.2,22884.0,73.9504,73.9691,73.8665,73.9131,22884.0
2023-11-02 11:50:00,79.2,79.29,79.09,79.17,12315.0,73.9131,73.9971,73.8105,73.8851,12315.0
2023-11-02 11:55:00,79.14,79.2,79.01,79.04,18572.0,73.8571,73.9131,73.7358,73.7638,18572.0
2023-11-02 12:00:00,79.01,79.04,78.78,78.92,18405.0,73.7358,73.7638,73.5212,73.6518,18405.0
2023-11-02 12:05:00,78.9,78.91,78.56,78.73,150337.0,73.6331,73.6425,73.3158,73.4745,150337.0
2023-11-02 12:10:00,78.73,78.91,78.65,78.7,24964.0,73.4745,73.6425,73.3998,73.4465,24964.0
2023-11-02 12:15:00,78.72,78.81,78.6,78.77,33401.0,73.4652,73.5492,73.3532,73.5118,33401.0
2023-11-02 12:20:00,78.76,79.0,78.71,78.78,39527.0,73.5025,73.7265,73.4558,73.5212,39527.0
2023-11-02 12:25:00,78.77,78.79,78.66,78.69,29809.0,73.5118,73.5305,73.4092,73.4372,29809.0
2023-11-02 12:30:00,78.67,79.09,78.67,79.02,16977.0,73.4185,73.8105,73.4185,73.7451,16977.0
2023-11-02 12:35:00,79.04,79.19,79.04,79.09,17811.0,73.7638,73.9038,73.7638,73.8105,17811.0
2023-11-02 12:40:00,79.11,79.21,79.1,79.18,13918.0,73.8291,73.9225,73.8198,73.8945,13918.0
2023-11-02 12:45:00,79.18,79.2,79.05,79.11,19683.0,73.8945,73.9131,73.7731,73.8291,19683.0
2023-11-02 12:50:00,79.08,79.14,79.05,79.06,9130.0,73.8011,73.8571,73.7731,73.7825,9130.0
2023-11-02 12:55:00,79.05,79.11,78.98,79.03,12736.0,73.7731,73.8291,73.7078,73.7545,12736.0
2023-11-02 13:00:00,78.97,79.12,78.97,79.02,7722.0,73.6985,73.8385,73.6985,73.7451,7722.0
2023-11-02 13:05:00,79.03,79.16,79.0,79.16,13389.0,73.7545,73.8758,73.7265,73.8758,13389.0
2023-11-02 13:10:00,79.17,79.2,79.09,79.11,13598.0,73.8851,73.9131,73.8105,73.8291,13598.0
2023-11-02 13:15:00,79.11,79.19,79.06,79.12,12627.0,73.8291,73.9038,73.7825,73.8385,12627.0
2023-11-02 13:20:00,79.08,79.16,79.05,79.13,12767.0,73.8011,73.8758,73.7731,73.8478,12767.0
2023-11-02 13:25:00,79.13,79.16,78.95,78.98,21379.0,73.8478,73.8758,73.6798,73.7078,21379.0
2023-11-02 13:30:00,78.99,79.09,78.97,79.01,8496.0,73.7171,73.8105,73.6985,73.7358,8496.0
2023-11-02 13:35:00,79.02,79.05,78.91,78.92,15481.0,73.7451,73.7731,73.6425,73.6518,15481.0
2023-11-02 13:40:00,78.92,79.03,78.92,78.97,14049.0,73.6518,73.7545,73.6518,73.6985,14049.0
2023-11-02 13:45:00,78.98,79.12,78.97,79.11,10994.0,73.7078,73.8385,73.6985,73.8291,10994.0
2023-11-02 13:50:00,79.09,79.24,79.09,79.2,14406.0,73.8105,73.9504,73.8105,73.9131,14406.0
2023-11-02 13:55:00,79.19,79.26,79.09,79.13,16102.0,73.9038,73.9691,73.8105,73.8478,16102.0
2023-11-02 14:00:00,79.13,79.25,79.11,79.2,9084.0,73.8478,73.9598,73.8291,73.9131,9084.0
2023-11-02 14:05:00,79.2,79.27,79.15,79.27,16178.0,73.9131,73.9784,73.8665,73.9784,16178.0
2023-11-02 14:10:00,79.24,80.2,79.12,79.31,139908.0,73.9504,74.8464,73.8385,74.0158,139908.0
2023-11-02 14:15:00,79.38,79.54,79.33,79.44,15421.0,74.0811,74.2304,74.0344,74.1371,15421.0
2023-11-02 14:20:00,79.42,79.6,79.35,79.56,22035.0,74.1184,74.2864,74.0531,74.2491,22035.0
2023-11-02 14:25:00,79.58,79.63,79.49,79.49,11010.0,74.2678,74.3144,74.1838,74.1838,11010.0
2023-11-02 14:30:00,79.49,79.61,79.45,79.54,23183.0,74.1838,74.2958,74.1464,74.2304,23183.0
2023-11-02 14:35:00,79.53,79.65,79.51,79.61,15119.0,74.2211,74.3331,74.2024,74.2958,15119.0
2023-11-02 14:40:00,79.61,79.61,79.43,79.44,19337.0,74.2958,74.2958,74.1278,74.1371,19337.0
2023-11-02 14:45:00,79.41,79.51,79.38,79.47,30453.0,74.1091,74.2024,74.0811,74.1651,30453.0
2023-11-02 14:50:00,79.49,79.51,79.35,79.4,23012.0,74.1838,74.2024,74.0531,74.0998,23012.0
2023-11-02 14:55:00,79.38,79.38,79.22,79.31,16077.0,74.0811,74.0811,73.9318,74.0158,16077.0
2023-11-02 15:00:00,79.3,79.38,79.28,79.3,20417.0,74.0064,74.0811,73.9878,74.0064,20417.0
2023-11-02 15:05:00,79.3,79.31,79.23,79.25,26453.0,74.0064,74.0158,73.9411,73.9598,26453.0
2023-11-02 15:10:00,79.21,79.21,79.14,79.17,16949.0,73.9225,73.9225,73.8571,73.8851,16949.0
2023-11-02 15:15:00,79.17,79.23,79.1,79.14,42491.0,73.8851,73.9411,73.8198,73.8571,42491.0
2023-11-02 15:20:00,79.14,79.14,79.01,79.02,28127.0,73.8571,73.8571,73.7358,73.7451,28127.0
2023-11-02 15:25:00,79.03,79.14,79.01,79.09,35513.0,73.7545,73.8571,73.7358,73.8105,35513.0
2023-11-02 15:30:00,79.1,79.22,78.96,79.21,34059.0,73.8198,73.9318,73.6891,73.9225,34059.0
2023-11-02 15:35:00,79.2,79.34,79.2,79.33,28480.0,73.9131,74.0438,73.9131,74.0344,28480.0
2023-11-02 15:40:00,79.34,79.57,79.28,79.57,41045.0,74.0438,74.2584,73.9878,74.2584,41045.0
2023-11-02 15:45:00,79.56,79.66,79.45,79.49,63052.0,74.2491,74.3424,74.1464,74.1838,63052.0
2023-11-02 15:50:00,79.49,79.49,79.33,79.36,81701.0,74.1838,74.1838,74.0344,74.0624,81701.0
2023-11-02 15:55:00,79.36,79.37,79.13,79.26,222465.0,74.0624,74.0718,73.8478,73.9691,222465.0
2023-11-03 09:30:00,80.3,80.66,80.14,80.49,49203.0,74.9397,75.2757,74.7904,75.117,49203.0
2023-11-03 09:35:00,80.46,80.7,80.39,80.49,20893.0,75.089,75.313,75.0237,75.117,20893.0
2023-11-03 09:40:00,80.48,80.63,80.2,80.43,23976.0,75.1077,75.2477,74.8464,75.061,23976.0
2023-11-03 09:45:00,80.38,80.44,80.17,80.17,20910.0,75.0144,75.0703,74.8184,74.8184,20910.0
2023-11-03 09:50:00,80.19,80.27,79.6,79.88,39458.0,74.837,74.9117,74.2864,74.5477,39458.0
2023-11-03 09:55:00,79.91,80.07,79.78,79.92,16315.0,74.5757,74.725,74.4544,74.5851,16315.0
2023-11-03 10:00:00,79.95,80.11,79.86,79.86,25998.0,74.6131,74.7624,74.5291,74.5291,25998.0
2023-11-03 10:05:00,79.89,79.89,79.67,79.73,17855.0,74.5571,74.5571,74.3517,74.4077,17855.0
2023-11-03 10:10:00,79.76,79.89,79.76,79.86,14278.0,74.4357,74.5571,74.4357,74.5291,14278.0
2023-11-03 10:15:00,79.84,80.04,79.84,80.02,24951.0,74.5104,74.697,74.5104,74.6784,24951.0
2023-11-03 10:20:00,80.02,80.13,79.9,80.04,18190.0,74.6784,74.781,74.5664,74.697,18190.0
2023-11-03 10:25:00,79.99,80.11,79.91,80.02,34280.0,74.6504,74.7624,74.5757,74.6784,34280.0
2023-11-03 10:30:00,80.0,80.22,79.97,80.21,16972.0,74.6597,74.865,74.6317,74.8557,16972.0
2023-11-03 10:35:00,80.21,80.56,80.21,80.56,26695.0,74.8557,75.1823,74.8557,75.1823,26695.0
2023-11-03 10:40:00,80.56,80.62,80.49,80.61,48890.0,75.1823,75.2383,75.117,75.229,48890.0
2023-11-03 10:45:00,80.62,80.66,80.5,80.63,21255.0,75.2383,75.2757,75.1263,75.2477,21255.0
2023-11-03 10:50:00,80.62,80.73,80.59,80.73,19304.0,75.2383,75.341,75.2103,75.341,19304.0
2023-11-03 10:55:00,80.73,80.86,80.67,80.78,45978.0,75.341,75.4623,75.285,75.3876,45978.0
2023-11-03 11:00:00,80.77,80.77,80.54,80.57,31451.0,75.3783,75.3783,75.1637,75.1917,31451.0
2023-11-03 11:05:00,80.59,80.59,80.47,80.56,19857.0,75.2103,75.2103,75.0983,75.1823,19857.0
2023-11-03 11:10:00,80.56,80.57,80.46,80.51,53785.0,75.1823,75.1917,75.089,75.1357,53785.0
2023-11-03 11:15:00,80.51,80.52,80.11,80.12,31905.0,75.1357,75.145,74.7624,74.7717,31905.0
2023-11-03 11:20:00,80.11,80.24,80.08,80.15,30090.0,74.7624,74.8837,74.7344,74.7997,30090.0
2023-11-03 11:25:00,80.15,80.19,80.05,80.1,38294.0,74.7997,74.837,74.7064,74.753,38294.0
2023-11-03 11:30:00,80.1,80.37,80.09,80.17,35386.0,74.753,75.005,74.7437,74.8184,35386.0
2023-11-03 11:35:00,80.18,80.26,80.15,80.22,12515.0,74.8277,74.9024,74.7997,74.865,12515.0
2023-11-03 11:40:00,80.21,80.3,80.2,80.24,19261.0,74.8557,74.9397,74.8464,74.8837,19261.0
2023-11-03 11:45:00,80.25,80.29,80.18,80.25,31806.0,74.893,74.9304,74.8277,74.893,31806.0
2023-11-03 11:50:00,80.3,80.39,80.27,80.33,18836.0,74.9397,75.0237,74.9117,74.9677,18836.0
2023-11-03 11:55:00,80.35,80.62,80.32,80.6,25341.0,74.9864,75.2383,74.9584,75.2197,25341.0
2023-11-03 12:00:00,80.61,80.91,80.61,80.87,30939.0,75.229,75.509,75.229,75.4716,30939.0
2023-11-03 12:05:00,80.87,80.88,80.73,80.74,30051.0,75.4716,75.481,75.341,75.3503,30051.0
2023-11-03 12:10:00,80.75,80.84,80.74,80.74,13906.0,75.3597,75.4436,75.3503,75.3503,13906.0
2023-11-03 12:15:00,80.77,80.95,80.77,80.94,29538.0,75.3783,75.5463,75.3783,75.537,29538.0
2023-11-03 12:20:00,80.94,80.99,80.89,80.96,20538.0,75.537,75.5836,75.4903,75.5556,20538.0
2023-11-03 12:25:00,80.97,81.07,80.95,81.0,86148.0,75.565,75.6583,75.5463,75.593,86148.0
2023-11-03 12:30:00,80.99,81.05,80.93,81.02,55274.0,75.5836,75.6396,75.5276,75.6116,55274.0
2023-11-03 12:35:00,81.01,81.08,80.94,81.06,17096.0,75.6023,75.6676,75.537,75.649,17096.0
2023-11-03 12:40:00,81.06,81.08,81.0,81.05,23085.0,75.649,75.6676,75.593,75.6396,23085.0
2023-11-03 12:45:00,81.04,81.05,80.86,80.91,23833.0,75.6303,75.6396,75.4623,75.509,23833.0
2023-11-03 12:50:00,80.91,81.0,80.88,80.95,18504.0,75.509,75.593,75.481,75.5463,18504.0
2023-11-03 12:55:00,80.94,80.95,80.89,80.9,9972.0,75.537,75.5463,75.4903,75.4996,9972.0
2023-11-03 13:00:00,80.92,80.94,80.87,80.9,12159.0,75.5183,75.537,75.4716,75.4996,12159.0
2023-11-03 13:05:00,80.9,80.9,80.78,80.82,13093.0,75.4996,75.4996,75.3876,75.425,13093.0
2023-11-03 13:10:00,80.83,80.84,80.78,80.82,11853.0,75.4343,75.4436,75.3876,75.425,11853.0
2023-11-03 13:15:00,80.83,80.91,80.77,80.77,15357.0,75.4343,75.509,75.3783,75.3783,15357.0
2023-11-03 13:20:00,80.76,80.91,80.76,80.84,11939.0,75.369,75.509,75.369,75.4436,11939.0
2023-11-03 13:25:00,80.86,80.87,80.75,80.83,23546.0,75.4623,75.4716,75.3597,75.4343,23546.0
2023-11-03 13:30:00,80.83,80.93,80.81,80.93,14079.0,75.4343,75.5276,75.4156,75.5276,14079.0
2023-11-03 13:35:00,80.93,80.93,80.82,80.89,13682.0,75.5276,75.5276,75.425,75.4903,13682.0
2023-11-03 13:40:00,80.89,80.91,80.85,80.89,7985.0,75.4903,75.509,75.453,75.4903,7985.0
2023-11-03 13:45:00,80.89,80.91,80.86,80.89,16778.0,75.4903,75.509,75.4623,75.4903,16778.0
2023-11-03 13:50:00,80.91,81.0,80.9,80.96,31951.0,75.509,75.593,75.4996,75.5556,31951.0
2023-11-03 13:55:00,80.97,81.08,80.94,81.04,30006.0,75.565,75.6676,75.537,75.6303,30006.0
2023-11-03 14:00:00,81.05,81.05,80.95,80.95,20953.0,75.6396,75.6396,75.5463,75.5463,20953.0
2023-11-03 14:05:00,80.95,80.97,80.81,80.85,15407.0,75.5463,75.565,75.4156,75.453,15407.0
2023-11-03 14:10:00,80.85,80.87,80.71,80.71,14700.0,75.453,75.4716,75.3223,75.3223,14700.0
2023-11-03 14:15:00,80.7,80.73,80.65,80.71,9938.0,75.313,75.341,75.2663,75.3223,9938.0
2023-11-03 14:20:00,80.69,80.7,80.64,80.66,14255.0,75.3037,75.313,75.257,75.2757,14255.0
2023-11-03 14:25:00,80.67,80.67,80.61,80.62,20094.0,75.285,75.285,75.229,75.2383,20094.0
2023-11-03 14:30:00,80.61,80.62,80.53,80.58,26385.0,75.229,75.2383,75.1543,75.201,26385.0
2023-11-03 14:35:00,80.58,80.6,80.54,80.57,19614.0,75.201,75.2197,75.1637,75.1917,19614.0
2023-11-03 14:40:00,80.58,80.59,80.46,80.5,23533.0,75.201,75.2103,75.089,75.1263,23533.0
2023-11-03 14:45:00,80.5,80.54,80.47,80.54,16097.0,75.1263,75.1637,75.0983,75.1637,16097.0
2023-11-03 14:50:00,80.54,80.56,80.46,80.49,28829.0,75.1637,75.1823,75.089,75.117,28829.0
2023-11-03 14:55:00,80.5,80.5,80.38,80.39,18296.0,75.1263,75.1263,75.0144,75.0237,18296.0
2023-11-03 15:00:00,80.39,80.39,80.28,80.34,18779.0,75.0237,75.0237,74.921,74.977,18779.0
2023-11-03 15:05:00,80.35,80.35,80.22,80.26,30302.0,74.9864,74.9864,74.865,74.9024,30302.0
2023-11-03 15:10:00,80.26,80.27,80.15,80.2,26651.0,74.9024,74.9117,74.7997,74.8464,26651.0
2023-11-03 15:15:00,80.2,80.24,80.17,80.2,25150.0,74.8464,74.8837,74.8184,74.8464,25150.0
2023-11-03 15:20:00,80.2,80.2,80.02,80.08,32419.0,74.8464,74.8464,74.6784,74.7344,32419.0
2023-11-03 15:25:00,80.07,80.09,79.83,79.84,38612.0,74.725,74.7437,74.5011,74.5104,38612.0
2023-11-03 15:30:00,79.84,79.84,79.65,79.73,48384.0,74.5104,74.5104,74.3331,74.4077,48384.0
2023-11-03 15:35:00,79.72,79.9,79.7,79.85,38474.0,74.3984,74.5664,74.3797,74.5197,38474.0
2023-11-03 15:40:00,79.86,79.87,79.71,79.78,45668.0,74.5291,74.5384,74.3891,74.4544,45668.0
2023-11-03 15:45:00,79.79,79.8,79.72,79.73,70807.0,74.4637,74.4731,74.3984,74.4077,70807.0
2023-11-03 15:50:00,79.73,79.79,79.65,79.73,95260.0,74.4077,74.4637,74.3331,74.4077,95260.0
2023-11-03 15:55:00,79.75,79.81,79.65,79.68,215192.0,74.4264,74.4824,74.3331,74.3611,215192.0
2023-11-06 09:30:00,79.77,79.98,79.58,79.67,41202.0,74.4451,74.6411,74.2678,74.3517,41202.0
2023-11-06 09:35:00,79.68,79.75,79.41,79.59,22102.0,74.3611,74.4264,74.1091,74.2771,22102.0
2023-11-06 09:40:00,79.5,79.58,79.45,79.5,11142.0,74.1931,74.2678,74.1464,74.1931,11142.0
2023-11-06 09:45:00,79.46,79.76,79.45,79.71,24245.0,74.1558,74.4357,74.1464,74.3891,24245.0
2023-11-06 09:50:00,79.71,79.85,79.61,79.61,16350.0,74.3891,74.5197,74.2958,74.2958,16350.0
2023-11-06 09:55:00,79.62,79.68,79.42,79.47,41239.0,74.3051,74.3611,74.1184,74.1651,41239.0
2023-11-06 10:00:00,79.5,79.54,79.3,79.33,38553.0,74.1931,74.2304,74.0064,74.0344,38553.0
2023-11-06 10:05:00,79.28,79.33,78.97,79.03,18894.0,73.9878,74.0344,73.6985,73.7545,18894.0
2023-11-06 10:10:00,79.01,79.19,78.92,79.17,31702.0,73.7358,73.9038,73.6518,73.8851,31702.0
2023-11-06 10:15:00,79.17,79.3,79.15,79.24,15389.0,73.8851,74.0064,73.8665,73.9504,15389.0
2023-11-06 10:20:00,79.23,79.23,79.02,79.07,14575.0,73.9411,73.9411,73.7451,73.7918,14575.0
2023-11-06 10:25:00,79.08,79.23,79.04,79.19,9925.0,73.8011,73.9411,73.7638,73.9038,9925.0
2023-11-06 10:30:00,79.18,79.2,79.13,79.15,10183.0,73.8945,73.9131,73.8478,73.8665,10183.0
2023-11-06 10:35:00,79.15,79.29,79.14,79.2,12753.0,73.8665,73.9971,73.8571,73.9131,12753.0
2023-11-06 10:40:00,79.19,79.21,79.04,79.09,23945.0,73.9038,73.9225,73.7638,73.8105,23945.0
2023-11-06 10:45:00,79.07,79.08,78.91,78.93,10851.0,73.7918,73.8011,73.6425,73.6611,10851.0
2023-11-06 10:50:00,78.94,79.0,78.83,78.95,24330.0,73.6705,73.7265,73.5678,73.6798,24330.0
2023-11-06 10:55:00,78.97,79.1,78.92,79.08,18653.0,73.6985,73.8198,73.6518,73.8011,18653.0
2023-11-06 11:00:00,79.1,79.19,79.07,79.12,24860.0,73.8198,73.9038,73.7918,73.8385,24860.0
2023-11-06 11:05:00,79.13,79.17,78.99,79.01,20837.0,73.8478,73.8851,73.7171,73.7358,20837.0
2023-11-06 11:10:00,79.02,79.06,78.93,78.98,8246.0,73.7451,73.7825,73.6611,73.7078,8246.0
2023-11-06 11:15:00,78.97,78.99,78.92,78.98,11551.0,73.6985,73.7171,73.6518,73.7078,11551.0
2023-11-06 11:20:00,78.98,78.98,78.89,78.95,15187.0,73.7078,73.7078,73.6238,73.6798,15187.0
2023-11-06 11:25:00,78.98,79.08,78.94,78.95,12012.0,73.7078,73.8011,73.6705,73.6798,12012.0
2023-11-06 11:30:00,78.9,78.96,78.88,78.94,20231.0,73.6331,73.6891,73.6145,73.6705,20231.0
2023-11-06 11:35:00,78.97,79.17,78.95,79.15,97343.0,73.6985,73.8851,73.6798,73.8665,97343.0
2023-11-06 11:40:00,79.14,79.27,79.12,79.23,26214.0,73.8571,73.9784,73.8385,73.9411,26214.0
2023-11-06 11:45:00,79.24,79.37,79.22,79.28,13596.0,73.9504,74.0718,73.9318,73.9878,13596.0
2023-11-06 11:50:00,79.26,79.31,79.24,79.29,8206.0,73.9691,74.0158,73.9504,73.9971,8206.0
2023-11-06 11:55:00,79.29,79.4,79.29,79.4,12104.0,73.9971,74.0998,73.9971,74.0998,12104.0
2023-11-06 12:00:00,79.41,79.56,79.39,79.46,18292.0,74.1091,74.2491,74.0904,74.1558,18292.0
2023-11-06 12:05:00,79.46,79.54,79.41,79.5,10335.0,74.1558,74.2304,74.1091,74.1931,10335.0
2023-11-06 12:10:00,79.49,79.54,79.45,79.52,20022.0,74.1838,74.2304,74.1464,74.2118,20022.0
2023-11-06 12:15:00,79.5,79.53,79.42,79.53,8828.0,74.1931,74.2211,74.1184,74.2211,8828.0
2023-11-06 12:20:00,79.53,79.62,79.46,79.56,16908.0,74.2211,74.3051,74.1558,74.2491,16908.0
2023-11-06 12:25:00,79.56,79.61,79.56,79.56,12503.0,74.2491,74.2958,74.2491,74.2491,12503.0
2023-11-06 12:30:00,79.57,79.61,79.54,79.61,11070.0,74.2584,74.2958,74.2304,74.2958,11070.0
2023-11-06 12:35:00,79.61,79.64,79.57,79.64,16897.0,74.2958,74.3237,74.2584,74.3237,16897.0
2023-11-06 12:40:00,79.62,79.72,79.6,79.69,27182.0,74.3051,74.3984,74.2864,74.3704,27182.0
2023-11-06 12:45:00,79.71,79.72,79.51,79.55,27873.0,74.3891,74.3984,74.2024,74.2398,27873.0
2023-11-06 12:50:00,79.57,79.58,79.53,79.56,10309.0,74.2584,74.2678,74.2211,74.2491,10309.0
2023-11-06 12:55:00,79.58,79.6,79.53,79.57,10707.0,74.2678,74.2864,74.2211,74.2584,10707.0
2023-11-06 13:00:00,79.59,79.6,79.39,79.44,16994.0,74.2771,74.2864,74.0904,74.1371,16994.0
2023-11-06 13:05:00,79.43,79.52,79.42,79.51,8666.0,74.1278,74.2118,74.1184,74.2024,8666.0
2023-11-06 13:10:00,79.53,79.58,79.53,79.58,12141.0,74.2211,74.2678,74.2211,74.2678,12141.0
2023-11-06 13:15:00,79.58,79.64,79.54,79.62,16971.0,74.2678,74.3237,74.2304,74.3051,16971.0
2023-11-06 13:20:00,79.62,79.73,79.52,79.7,17540.0,74.3051,74.4077,74.2118,74.3797,17540.0
2023-11-06 13:25:00,79.72,79.77,79.69,79.69,13334.0,74.3984,74.4451,74.3704,74.3704,13334.0
2023-11-06 13:30:00,79.68,79.69,79.51,79.54,11364.0,74.3611,74.3704,74.2024,74.2304,11364.0
2023-11-06 13:35:00,79.53,79.57,79.49,79.52,14474.0,74.2211,74.2584,74.1838,74.2118,14474.0
2023-11-06 13:40:00,79.52,79.54,79.45,79.53,15455.0,74.2118,74.2304,74.1464,74.2211,15455.0
2023-11-06 13:45:00,79.53,79.63,79.49,79.62,15672.0,74.2211,74.3144,74.1838,74.3051,15672.0
2023-11-06 13:50:00,79.63,79.68,79.58,79.62,96223.0,74.3144,74.3611,74.2678,74.3051,96223.0
2023-11-06 13:55:00,79.64,79.82,79.63,79.81,20419.0,74.3237,74.4917,74.3144,74.4824,20419.0
2023-11-06 14:00:00,79.82,79.88,79.72,79.76,21198.0,74.4917,74.5477,74.3984,74.4357,21198.0
2023-11-06 14:05:00,79.76,79.84,79.75,79.8,13164.0,74.4357,74.5104,74.4264,74.4731,13164.0
2023-11-06 14:10:00,79.81,79.84,79.67,79.72,46130.0,74.4824,74.5104,74.3517,74.3984,46130.0
2023-11-06 14:15:00,79.7,79.7,79.64,79.7,15972.0,74.3797,74.3797,74.3237,74.3797,15972.0
2023-11-06 14:20:00,79.69,79.7,79.59,79.67,13289.0,74.3704,74.3797,74.2771,74.3517,13289.0
2023-11-06 14:25:00,79.67,79.83,79.66,79.82,12581.0,74.3517,74.5011,74.3424,74.4917,12581.0
2023-11-06 14:30:00,79.81,79.88,79.79,79.87,17753.0,74.4824,74.5477,74.4637,74.5384,17753.0
2023-11-06 14:35:00,79.86,79.92,79.78,79.88,27229.0,74.5291,74.5851,74.4544,74.5477,27229.0
2023-11-06 14:40:00,79.9,79.93,79.84,79.92,17722.0,74.5664,74.5944,74.5104,74.5851,17722.0
2023-11-06 14:45:00,79.91,80.03,79.91,79.97,24875.0,74.5757,74.6877,74.5757,74.6317,24875.0
2023-11-06 14:50:00,79.97,80.01,79.96,79.98,18310.0,74.6317,74.669,74.6224,74.6411,18310.0
2023-11-06 14:55:00,79.98,79.99,79.94,79.96,41334.0,74.6411,74.6504,74.6037,74.6224,41334.0
2023-11-06 15:00:00,79.97,80.13,79.95,80.11,46491.0,74.6317,74.781,74.6131,74.7624,46491.0
2023-11-06 15:05:00,80.11,80.11,80.03,80.05,30623.0,74.7624,74.7624,74.6877,74.7064,30623.0
2023-11-06 15:10:00,80.06,80.09,79.94,79.94,26237.0,74.7157,74.7437,74.6037,74.6037,26237.0
2023-11-06 15:15:00,79.94,79.97,79.81,79.81,23089.0,74.6037,74.6317,74.4824,74.4824,23089.0
2023-11-06 15:20:00,79.81,79.87,79.72,79.8,22916.0,74.4824,74.5384,74.3984,74.4731,22916.0
2023-11-06 15:25:00,79.8,79.8,79.7,79.74,18997.0,74.4731,74.4731,74.3797,74.4171,18997.0
2023-11-06 15:30:00,79.73,79.74,79.61,79.67,104958.0,74.4077,74.4171,74.2958,74.3517,104958.0
2023-11-06 15:35:00,79.67,79.67,79.51,79.54,24174.0,74.3517,74.3517,74.2024,74.2304,24174.0
2023-11-06 15:40:00,79.53,79.54,79.36,79.37,40610.0,74.2211,74.2304,74.0624,74.0718,40610.0
2023-11-06 15:45:00,79.36,79.47,79.3,79.43,30329.0,74.0624,74.1651,74.0064,74.1278,30329.0
2023-11-06 15:50:00,79.41,79.41,79.27,79.29,69243.0,74.1091,74.1091,73.9784,73.9971,69243.0
2023-11-06 15:55:00,79.3,79.3,79.17,79.25,208782.0,74.0064,74.0064,73.8851,73.9598,208782.0
2023-11-07 09:30:00,79.19,79.42,78.93,79.07,123500.0,73.9038,74.1184,73.6611,73.7918,123500.0
2023-11-07 09:35:00,79.13,79.17,78.82,78.82,27253.0,73.8478,73.8851,73.5585,73.5585,27253.0
2023-11-07 09:40:00,78.8,78.88,78.68,78.85,18914.0,73.5398,73.6145,73.4278,73.5865,18914.0
2023-11-07 09:45:00,78.84,78.89,78.74,78.88,28733.0,73.5772,73.6238,73.4838,73.6145,28733.0
2023-11-07 09:50:00,78.92,79.02,78.71,78.82,33197.0,73.6518,73.7451,73.4558,73.5585,33197.0
2023-11-07 09:55:00,78.8,79.05,78.8,78.98,22488.0,73.5398,73.7731,73.5398,73.7078,22488.0
2023-11-07 10:00:00,78.99,79.35,78.9,79.35,18337.0,73.7171,74.0531,73.6331,74.0531,18337.0
2023-11-07 10:05:00,79.33,79.39,79.11,79.17,28394.0,74.0344,74.0904,73.8291,73.8851,28394.0
2023-11-07 10:10:00,79.14,79.22,79.06,79.06,111728.0,73.8571,73.9318,73.7825,73.7825,111728.0
2023-11-07 10:15:00,79.08,79.16,79.04,79.11,28128.0,73.8011,73.8758,73.7638,73.8291,28128.0
2023-11-07 10:20:00,79.11,79.24,79.07,79.24,23658.0,73.8291,73.9504,73.7918,73.9504,23658.0
2023-11-07 10:25:00,79.24,79.36,79.23,79.3,19592.0,73.9504,74.0624,73.9411,74.0064,19592.0
2023-11-07 10:30:00,79.3,79.36,79.27,79.31,34254.0,74.0064,74.0624,73.9784,74.0158,34254.0
2023-11-07 10:35:00,79.31,79.42,79.28,79.42,74250.0,74.0158,74.1184,73.9878,74.1184,74250.0
2023-11-07 10:40:00,79.42,79.44,79.36,79.38,22436.0,74.1184,74.1371,74.0624,74.0811,22436.0
2023-11-07 10:45:00,79.39,79.49,79.29,79.45,24349.0,74.0904,74.1838,73.9971,74.1464,24349.0
2023-11-07 10:50:00,79.42,79.58,79.4,79.48,11903.0,74.1184,74.2678,74.0998,74.1744,11903.0
2023-11-07 10:55:00,79.48,79.52,79.39,79.52,15047.0,74.1744,74.2118,74.0904,74.2118,15047.0
2023-11-07 11:00:00,79.51,79.62,79.5,79.58,12622.0,74.2024,74.3051,74.1931,74.2678,12622.0
2023-11-07 11:05:00,79.58,79.66,79.56,79.59,16106.0,74.2678,74.3424,74.2491,74.2771,16106.0
2023-11-07 11:10:00,79.61,79.63,79.41,79.44,16059.0,74.2958,74.3144,74.1091,74.1371,16059.0
2023-11-07 11:15:00,79.45,79.55,79.4,79.52,12930.0,74.1464,74.2398,74.0998,74.2118,12930.0
2023-11-07 11:20:00,79.51,79.56,79.49,79.55,18145.0,74.2024,74.2491,74.1838,74.2398,18145.0
2023-11-07 11:25:00,79.55,79.59,79.51,79.58,18858.0,74.2398,74.2771,74.2024,74.2678,18858.0
2023-11-07 11:30:00,79.58,79.72,79.56,79.63,22680.0,74.2678,74.3984,74.2491,74.3144,22680.0
2023-11-07 11:35:00,79.62,79.68,79.56,79.6,12348.0,74.3051,74.3611,74.2491,74.2864,12348.0
2023-11-07 11:40:00,79.61,79.68,79.58,79.63,26041.0,74.2958,74.3611,74.2678,74.3144,26041.0
2023-11-07 11:45:00,79.63,79.63,79.51,79.51,14071.0,74.3144,74.3144,74.2024,74.2024,14071.0
2023-11-07 11:50:00,79.49,79.5,79.44,79.47,13243.0,74.1838,74.1931,74.1371,74.1651,13243.0
2023-11-07 11:55:00,79.46,79.56,79.44,79.5,17294.0,74.1558,74.2491,74.1371,74.1931,17294.0
2023-11-07 12:00:00,79.51,79.51,79.42,79.42,15066.0,74.2024,74.2024,74.1184,74.1184,15066.0
2023-11-07 12:05:00,79.42,79.48,79.34,79.34,14444.0,74.1184,74.1744,74.0438,74.0438,14444.0
2023-11-07 12:10:00,79.34,79.36,79.28,79.28,9639.0,74.0438,74.0624,73.9878,73.9878,9639.0
2023-11-07 12:15:00,79.28,79.36,79.22,79.23,16877.0,73.9878,74.0624,73.9318,73.9411,16877.0
2023-11-07 12:20:00,79.25,79.3,79.2,79.3,24107.0,73.9598,74.0064,73.9131,74.0064,24107.0
2023-11-07 12:25:00,79.3,79.36,79.27,79.3,11719.0,74.0064,74.0624,73.9784,74.0064,11719.0
2023-11-07 12:30:00,79.3,79.37,79.24,79.35,16673.0,74.0064,74.0718,73.9504,74.0531,16673.0
2023-11-07 12:35:00,79.33,79.34,79.26,79.28,19884.0,74.0344,74.0438,73.9691,73.9878,19884.0
2023-11-07 12:40:00,79.28,79.38,79.26,79.37,14909.0,73.9878,74.0811,73.9691,74.0718,14909.0
2023-11-07 12:45:00,79.37,79.43,79.36,79.42,11171.0,74.0718,74.1278,74.0624,74.1184,11171.0
2023-11-07 12:50:00,79.42,79.42,79.36,79.39,20254.0,74.1184,74.1184,74.0624,74.0904,20254.0
2023-11-07 12:55:00,79.39,79.4,79.29,79.35,29689.0,74.0904,74.0998,73.9971,74.0531,29689.0
2023-11-07 13:00:00,79.35,79.45,79.26,79.42,11553.0,74.0531,74.1464,73.9691,74.1184,11553.0
2023-11-07 13:05:00,79.44,79.45,79.35,79.41,19065.0,74.1371,74.1464,74.0531,74.1091,19065.0
2023-11-07 13:10:00,79.43,79.47,79.39,79.4,11160.0,74.1278,74.1651,74.0904,74.0998,11160.0
2023-11-07 13:15:00,79.39,79.47,79.34,79.44,12476.0,74.0904,74.1651,74.0438,74.1371,12476.0
2023-11-07 13:20:00,79.44,79.44,79.34,79.36,11537.0,74.1371,74.1371,74.0438,74.0624,11537.0
2023-11-07 13:25:00,79.35,79.35,79.3,79.32,12069.0,74.0531,74.0531,74.0064,74.0251,12069.0
2023-11-07 13:30:00,79.31,79.31,79.21,79.25,27377.0,74.0158,74.0158,73.9225,73.9598,27377.0
2023-11-07 13:35:00,79.24,79.4,79.2,79.4,36009.0,73.9504,74.0998,73.9131,74.0998,36009.0
2023-11-07 13:40:00,79.4,79.42,79.31,79.31,30222.0,74.0998,74.1184,74.0158,74.0158,30222.0
2023-11-07 13:45:00,79.31,79.36,79.29,79.34,9573.0,74.0158,74.0624,73.9971,74.0438,9573.0
2023-11-07 13:50:00,79.34,79.35,79.25,79.31,13688.0,74.0438,74.0531,73.9598,74.0158,13688.0
2023-11-07 13:55:00,79.33,79.34,79.24,79.29,16391.0,74.0344,74.0438,73.9504,73.9971,16391.0
2023-11-07 14:00:00,79.29,79.32,79.26,79.29,17144.0,73.9971,74.0251,73.9691,73.9971,17144.0
2023-11-07 14:05:00,79.29,79.29,79.2,79.24,13017.0,73.9971,73.9971,73.9131,73.9504,13017.0
2023-11-07 14:10:00,79.25,79.28,79.23,79.24,16511.0,73.9598,73.9878,73.9411,73.9504,16511.0
2023-11-07 14:15:00,79.22,79.31,79.22,79.27,20751.0,73.9318,74.0158,73.9318,73.9784,20751.0
2023-11-07 14:20:00,79.27,79.29,79.24,79.25,14711.0,73.9784,73.9971,73.9504,73.9598,14711.0
2023-11-07 14:25:00,79.26,79.26,79.17,79.21,21442.0,73.9691,73.9691,73.8851,73.9225,21442.0
2023-11-07 14:30:00,79.22,79.28,79.21,79.25,17214.0,73.9318,73.9878,73.9225,73.9598,17214.0
2023-11-07 14:35:00,79.25,79.25,79.15,79.17,21201.0,73.9598,73.9598,73.8665,73.8851,21201.0
2023-11-07 14:40:00,79.17,79.31,79.17,79.28,19626.0,73.8851,74.0158,73.8851,73.9878,19626.0
2023-11-07 14:45:00,79.27,79.35,79.27,79.29,11545.0,73.9784,74.0531,73.9784,73.9971,11545.0
2023-11-07 14:50:00,79.3,79.39,79.29,79.33,13328.0,74.0064,74.0904,73.9971,74.0344,13328.0
2023-11-07 14:55:00,79.34,79.34,79.27,79.3,17287.0,74.0438,74.0438,73.9784,74.0064,17287.0
2023-11-07 15:00:00,79.3,79.38,79.29,79.33,22245.0,74.0064,74.0811,73.9971,74.0344,22245.0
2023-11-07 15:05:00,79.33,79.33,79.23,79.24,13478.0,74.0344,74.0344,73.9411,73.9504,13478.0
2023-11-07 15:10:00,79.23,79.32,79.22,79.26,15865.0,73.9411,74.0251,73.9318,73.9691,15865.0
2023-11-07 15:15:00,79.26,79.34,79.2,79.2,67105.0,73.9691,74.0438,73.9131,73.9131,67105.0
2023-11-07 15:20:00,79.2,79.28,79.19,79.2,30199.0,73.9131,73.9878,73.9038,73.9131,30199.0
2023-11-07 15:25:00,79.2,79.23,79.16,79.19,22190.0,73.9131,73.9411,73.8758,73.9038,22190.0
2023-11-07 15:30:00,79.2,79.22,79.13,79.2,26830.0,73.9131,73.9318,73.8478,73.9131,26830.0
2023-11-07 15:35:00,79.21,79.26,79.21,79.23,26531.0,73.9225,73.9691,73.9225,73.9411,26531.0
2023-11-07 15:40:00,79.23,79.24,79.17,79.2,50187.0,73.9411,73.9504,73.8851,73.9131,50187.0
2023-11-07 15:45:00,79.2,79.22,79.02,79.02,85424.0,73.9131,73.9318,73.7451,73.7451,85424.0
2023-11-07 15:50:00,79.03,79.03,78.78,78.8,107355.0,73.7545,73.7545,73.5212,73.5398,107355.0
2023-11-07 15:55:00,78.81,78.96,78.73,78.87,236066.0,73.5492,73.6891,73.4745,73.6051,236066.0
2023-11-08 09:30:00,78.46,78.62,77.94,77.97,66447.0,73.2225,73.3718,72.7372,72.7652,66447.0
2023-11-08 09:35:00,77.94,78.02,77.78,77.78,16155.0,72.7372,72.8119,72.5879,72.5879,16155.0
2023-11-08 09:40:00,77.79,77.92,77.56,77.63,55397.0,72.5972,72.7186,72.3826,72.4479,55397.0
2023-11-08 09:45:00,77.61,77.88,77.56,77.84,24132.0,72.4293,72.6812,72.3826,72.6439,24132.0
2023-11-08 09:50:00,77.81,77.88,77.56,77.61,11553.0,72.6159,72.6812,72.3826,72.4293,11553.0
2023-11-08 09:55:00,77.65,77.84,77.65,77.74,7859.0,72.4666,72.6439,72.4666,72.5506,7859.0
2023-11-08 10:00:00,77.75,77.75,77.61,77.69,12478.0,72.5599,72.5599,72.4293,72.5039,12478.0
2023-11-08 10:05:00,77.68,77.74,77.6,77.71,29429.0,72.4946,72.5506,72.4199,72.5226,29429.0
2023-11-08 10:10:00,77.75,77.9,77.72,77.77,17704.0,72.5599,72.6999,72.5319,72.5786,17704.0
2023-11-08 10:15:00,77.81,77.87,77.75,77.77,31385.0,72.6159,72.6719,72.5599,72.5786,31385.0
2023-11-08 10:20:00,77.76,77.93,77.74,77.91,14204.0,72.5692,72.7279,72.5506,72.7092,14204.0
2023-11-08 10:25:00,77.91,77.98,77.86,77.89,16097.0,72.7092,72.7746,72.6626,72.6906,16097.0
2023-11-08 10:30:00,77.91,77.94,77.78,77.79,10453.0,72.7092,72.7372,72.5879,72.5972,10453.0
2023-11-08 10:35:00,77.78,77.79,77.67,77.74,13366.0,72.5879,72.5972,72.4853,72.5506,13366.0
2023-11-08 10:40:00,77.75,77.88,77.7,77.78,11668.0,72.5599,72.6812,72.5132,72.5879,11668.0
2023-11-08 10:45:00,77.79,77.87,77.71,77.87,10362.0,72.5972,72.6719,72.5226,72.6719,10362.0
2023-11-08 10:50:00,77.89,77.92,77.74,77.9,16120.0,72.6906,72.7186,72.5506,72.6999,16120.0
2023-11-08 10:55:00,77.92,77.93,77.84,77.84,10297.0,72.7186,72.7279,72.6439,72.6439,10297.0
2023-11-08 11:00:00,77.83,77.84,77.7,77.71,10514.0,72.6346,72.6439,72.5132,72.5226,10514.0
2023-11-08 11:05:00,77.7,77.7,77.59,77.69,7958.0,72.5132,72.5132,72.4106,72.5039,7958.0
2023-11-08 11:10:00,77.69,77.71,77.55,77.58,12930.0,72.5039,72.5226,72.3733,72.4013,12930.0
2023-11-08 11:15:00,77.56,77.58,77.45,77.48,19352.0,72.3826,72.4013,72.2799,72.3079,19352.0
2023-11-08 11:20:00,77.5,77.5,77.35,77.39,13941.0,72.3266,72.3266,72.1866,72.2239,13941.0
2023-11-08 11:25:00,77.38,77.44,77.31,77.43,14593.0,72.2146,72.2706,72.1493,72.2613,14593.0
2023-11-08 11:30:00,77.43,77.53,77.34,77.5,15283.0,72.2613,72.3546,72.1773,72.3266,15283.0
2023-11-08 11:35:00,77.48,77.55,77.44,77.45,21011.0,72.3079,72.3733,72.2706,72.2799,21011.0
2023-11-08 11:40:00,77.46,77.56,77.46,77.54,8172.0,72.2893,72.3826,72.2893,72.3639,8172.0
2023-11-08 11:45:00,77.54,77.63,77.52,77.56,17790.0,72.3639,72.4479,72.3453,72.3826,17790.0
2023-11-08 11:50:00,77.55,77.56,77.45,77.5,10607.0,72.3733,72.3826,72.2799,72.3266,10607.0
2023-11-08 11:55:00,77.5,77.52,77.45,77.47,8798.0,72.3266,72.3453,72.2799,72.2986,8798.0
2023-11-08 12:00:00,77.47,77.47,77.3,77.35,23205.0,72.2986,72.2986,72.14,72.1866,23205.0
2023-11-08 12:05:00,77.36,77.37,77.22,77.24,9492.0,72.1959,72.2053,72.0653,72.084,9492.0
2023-11-08 12:10:00,77.25,77.36,77.24,77.34,9078.0,72.0933,72.1959,72.084,72.1773,9078.0
2023-11-08 12:15:00,77.32,77.39,77.29,77.37,9686.0,72.1586,72.2239,72.1306,72.2053,9686.0
2023-11-08 12:20:00,77.38,77.46,77.37,77.4,11356.0,72.2146,72.2893,72.2053,72.2333,11356.0
2023-11-08 12:25:00,77.38,77.39,77.36,77.37,9258.0,72.2146,72.2239,72.1959,72.2053,9258.0
2023-11-08 12:30:00,77.37,77.42,77.32,77.39,10636.0,72.2053,72.2519,72.1586,72.2239,10636.0
2023-11-08 12:35:00,77.38,77.53,77.36,77.46,12160.0,72.2146,72.3546,72.1959,72.2893,12160.0
2023-11-08 12:40:00,77.45,77.47,77.36,77.39,17039.0,72.2799,72.2986,72.1959,72.2239,17039.0
2023-11-08 12:45:00,77.38,77.42,77.37,77.37,8558.0,72.2146,72.2519,72.2053,72.2053,8558.0
2023-11-08 12:50:00,77.38,77.38,77.31,77.31,5894.0,72.2146,72.2146,72.1493,72.1493,5894.0
2023-11-08 12:55:00,77.3,77.47,77.3,77.47,38218.0,72.14,72.2986,72.14,72.2986,38218.0
2023-11-08 13:00:00,77.48,77.64,77.45,77.62,14141.0,72.3079,72.4573,72.2799,72.4386,14141.0
2023-11-08 13:05:00,77.63,77.66,77.56,77.57,11158.0,72.4479,72.4759,72.3826,72.3919,11158.0
2023-11-08 13:10:00,77.57,77.58,77.44,77.44,23435.0,72.3919,72.4013,72.2706,72.2706,23435.0
2023-11-08 13:15:00,77.45,77.46,77.36,77.44,9191.0,72.2799,72.2893,72.1959,72.2706,9191.0
2023-11-08 13:20:00,77.44,77.5,77.42,77.5,5179.0,72.2706,72.3266,72.2519,72.3266,5179.0
2023-11-08 13:25:00,77.47,77.59,77.45,77.59,7144.0,72.2986,72.4106,72.2799,72.4106,7144.0
2023-11-08 13:30:00,77.59,77.64,77.59,77.59,7690.0,72.4106,72.4573,72.4106,72.4106,7690.0
2023-11-08 13:35:00,77.6,77.66,77.57,77.65,13827.0,72.4199,72.4759,72.3919,72.4666,13827.0
2023-11-08 13:40:00,77.65,77.7,77.59,77.65,23945.0,72.4666,72.5132,72.4106,72.4666,23945.0
2023-11-08 13:45:00,77.63,77.67,77.62,77.65,4416.0,72.4479,72.4853,72.4386,72.4666,4416.0
2023-11-08 13:50:00,77.66,77.68,77.62,77.64,10248.0,72.4759,72.4946,72.4386,72.4573,10248.0
2023-11-08 13:55:00,77.64,77.64,77.58,77.61,8626.0,72.4573,72.4573,72.4013,72.4293,8626.0
2023-11-08 14:00:00,77.59,77.71,77.58,77.7,9174.0,72.4106,72.5226,72.4013,72.5132,9174.0
2023-11-08 14:05:00,77.7,77.75,77.69,77.74,8989.0,72.5132,72.5599,72.5039,72.5506,8989.0
2023-11-08 14:10:00,77.73,77.74,77.69,77.71,30031.0,72.5412,72.5506,72.5039,72.5226,30031.0
2023-11-08 14:15:00,77.73,77.92,77.73,77.84,23599.0,72.5412,72.7186,72.5412,72.6439,23599.0
2023-11-08 14:20:00,77.83,77.89,77.82,77.84,12164.0,72.6346,72.6906,72.6252,72.6439,12164.0
2023-11-08 14:25:00,77.84,77.87,77.83,77.84,9975.0,72.6439,72.6719,72.6346,72.6439,9975.0
2023-11-08 14:30:00,77.84,77.87,77.77,77.82,35466.0,72.6439,72.6719,72.5786,72.6252,35466.0
2023-11-08 14:35:00,77.82,77.98,77.82,77.98,20263.0,72.6252,72.7746,72.6252,72.7746,20263.0
2023-11-08 14:40:00,77.98,78.01,77.92,78.0,32280.0,72.7746,72.8026,72.7186,72.7932,32280.0
2023-11-08 14:45:00,77.99,78.0,77.95,77.97,9678.0,72.7839,72.7932,72.7466,72.7652,9678.0
2023-11-08 14:50:00,77.95,77.97,77.92,77.92,6697.0,72.7466,72.7652,72.7186,72.7186,6697.0
2023-11-08 14:55:00,77.93,77.95,77.86,77.9,14586.0,72.7279,72.7466,72.6626,72.6999,14586.0
2023-11-08 15:00:00,77.9,77.92,77.82,77.92,12357.0,72.6999,72.7186,72.6252,72.7186,12357.0
2023-11-08 15:05:00,77.92,77.93,77.89,77.91,10500.0,72.7186,72.7279,72.6906,72.7092,10500.0
2023-11-08 15:10:00,77.91,78.02,77.88,78.02,23722.0,72.7092,72.8119,72.6812,72.8119,23722.0
2023-11-08 15:15:00,78.01,78.09,78.0,78.03,11104.0,72.8026,72.8772,72.7932,72.8212,11104.0
2023-11-08 15:20:00,78.02,78.2,78.02,78.2,17722.0,72.8119,72.9799,72.8119,72.9799,17722.0
2023-11-08 15:25:00,78.18,78.2,78.05,78.05,13098.0,72.9612,72.9799,72.8399,72.8399,13098.0
2023-11-08 15:30:00,78.05,78.13,77.97,78.13,13514.0,72.8399,72.9145,72.7652,72.9145,13514.0
2023-11-08 15:35:00,78.14,78.2,78.11,78.17,18053.0,72.9239,72.9799,72.8959,72.9519,18053.0
2023-11-08 15:40:00,78.17,78.32,78.16,78.26,23754.0,72.9519,73.0919,72.9425,73.0359,23754.0
2023-11-08 15:45:00,78.26,78.36,78.22,78.33,48325.0,73.0359,73.1292,72.9985,73.1012,48325.0
2023-11-08 15:50:00,78.33,78.35,78.12,78.17,55330.0,73.1012,73.1199,72.9052,72.9519,55330.0
2023-11-08 15:55:00,78.16,78.2,78.11,78.16,102632.0,72.9425,72.9799,72.8959,72.9425,102632.0
2023-11-09 09:30:00,77.51,77.9,77.47,77.66,55457.0,73.1598,73.528,73.1221,73.3014,55457.0
2023-11-09 09:35:00,77.66,77.67,77.42,77.44,14635.0,73.3014,73.3109,73.0749,73.0938,14635.0
2023-11-09 09:40:00,77.4,77.51,77.16,77.42,48132.0,73.056,73.1598,72.8295,73.0749,48132.0
2023-11-09 09:45:00,77.36,77.42,77.14,77.42,11190.0,73.0183,73.0749,72.8106,73.0749,11190.0
2023-11-09 09:50:00,77.38,77.57,77.35,77.39,13683.0,73.0371,73.2165,73.0088,73.0466,13683.0
2023-11-09 09:55:00,77.45,77.58,77.35,77.52,24737.0,73.1032,73.2259,73.0088,73.1693,24737.0
2023-11-09 10:00:00,77.54,77.59,77.51,77.52,24175.0,73.1882,73.2354,73.1598,73.1693,24175.0
2023-11-09 10:05:00,77.52,77.55,77.46,77.52,35221.0,73.1693,73.1976,73.1127,73.1693,35221.0
2023-11-09 10:10:00,77.54,77.59,77.48,77.57,16544.0,73.1882,73.2354,73.1315,73.2165,16544.0
2023-11-09 10:15:00,77.56,77.56,77.24,77.29,14003.0,73.207,73.207,72.905,72.9522,14003.0
2023-11-09 10:20:00,77.29,77.35,77.27,77.3,9404.0,72.9522,73.0088,72.9333,72.9616,9404.0
2023-11-09 10:25:00,77.27,77.32,77.14,77.19,18385.0,72.9333,72.9805,72.8106,72.8578,18385.0
2023-11-09 10:30:00,77.19,77.19,77.04,77.09,22053.0,72.8578,72.8578,72.7162,72.7634,22053.0
2023-11-09 10:35:00,77.12,77.27,77.1,77.17,29002.0,72.7917,72.9333,72.7729,72.8389,29002.0
2023-11-09 10:40:00,77.19,77.31,77.12,77.26,28382.0,72.8578,72.9711,72.7917,72.9239,28382.0
2023-11-09 10:45:00,77.26,77.27,77.12,77.23,34809.0,72.9239,72.9333,72.7917,72.8956,34809.0
2023-11-09 10:50:00,77.26,77.41,77.26,77.35,14236.0,72.9239,73.0655,72.9239,73.0088,14236.0
2023-11-09 10:55:00,77.38,77.5,77.35,77.5,9116.0,73.0371,73.1504,73.0088,73.1504,9116.0
2023-11-09 11:00:00,77.48,77.58,77.44,77.56,16613.0,73.1315,73.2259,73.0938,73.207,16613.0
2023-11-09 11:05:00,77.57,77.57,77.41,77.44,23701.0,73.2165,73.2165,73.0655,73.0938,23701.0
2023-11-09 11:10:00,77.44,77.46,77.35,77.38,14254.0,73.0938,73.1127,73.0088,73.0371,14254.0
2023-11-09 11:15:00,77.41,77.54,77.39,77.54,9495.0,73.0655,73.1882,73.0466,73.1882,9495.0
2023-11-09 11:20:00,77.55,77.6,77.54,77.55,13845.0,73.1976,73.2448,73.1882,73.1976,13845.0
2023-11-09 11:25:00,77.55,77.58,77.51,77.55,5069.0,73.1976,73.2259,73.1598,73.1976,5069.0
2023-11-09 11:30:00,77.56,77.61,77.52,77.52,9295.0,73.207,73.2542,73.1693,73.1693,9295.0
2023-11-09 11:35:00,77.56,77.59,77.4,77.41,15106.0,73.207,73.2354,73.056,73.0655,15106.0
2023-11-09 11:40:00,77.42,77.51,77.41,77.51,15877.0,73.0749,73.1598,73.0655,73.1598,15877.0
2023-11-09 11:45:00,77.51,77.68,77.47,77.67,13069.0,73.1598,73.3203,73.1221,73.3109,13069.0
2023-11-09 11:50:00,77.68,77.76,77.66,77.73,16110.0,73.3203,73.3958,73.3014,73.3675,16110.0
2023-11-09 11:55:00,77.73,77.85,77.7,77.85,30184.0,73.3675,73.4808,73.3392,73.4808,30184.0
2023-11-09 12:00:00,77.89,78.06,77.84,78.06,24095.0,73.5185,73.679,73.4713,73.679,24095.0
2023-11-09 12:05:00,78.06,78.26,78.03,78.19,28360.0,73.679,73.8678,73.6507,73.8017,28360.0
2023-11-09 12:10:00,78.2,78.37,78.16,78.33,41856.0,73.8111,73.9716,73.7734,73.9338,41856.0
2023-11-09 12:15:00,78.33,78.33,78.2,78.23,32631.0,73.9338,73.9338,73.8111,73.8394,32631.0
2023-11-09 12:20:00,78.25,78.32,78.24,78.29,27189.0,73.8583,73.9244,73.8489,73.8961,27189.0
2023-11-09 12:25:00,78.29,78.33,78.25,78.25,16258.0,73.8961,73.9338,73.8583,73.8583,16258.0
2023-11-09 12:30:00,78.26,78.31,78.24,78.27,17845.0,73.8678,73.9149,73.8489,73.8772,17845.0
2023-11-09 12:35:00,78.28,78.34,78.23,78.26,9654.0,73.8866,73.9433,73.8394,73.8678,9654.0
2023-11-09 12:40:00,78.28,78.28,78.15,78.24,12540.0,73.8866,73.8866,73.7639,73.8489,12540.0
2023-11-09 12:45:00,78.24,78.25,78.12,78.17,10019.0,73.8489,73.8583,73.7356,73.7828,10019.0
2023-11-09 12:50:00,78.17,78.23,78.12,78.15,11058.0,73.7828,73.8394,73.7356,73.7639,11058.0
2023-11-09 12:55:00,78.14,78.16,78.1,78.11,8763.0,73.7545,73.7734,73.7167,73.7262,8763.0
2023-11-09 13:00:00,78.09,78.12,77.76,77.86,22800.0,73.7073,73.7356,73.3958,73.4902,22800.0
2023-11-09 13:05:00,77.9,77.93,77.77,77.82,16379.0,73.528,73.5563,73.4053,73.4524,16379.0
2023-11-09 13:10:00,77.81,77.86,77.71,77.86,9632.0,73.443,73.4902,73.3486,73.4902,9632.0
2023-11-09 13:15:00,77.85,77.85,77.63,77.64,4912.0,73.4808,73.4808,73.2731,73.2826,4912.0
2023-11-09 13:20:00,77.64,77.7,77.6,77.66,10962.0,73.2826,73.3392,73.2448,73.3014,10962.0
2023-11-09 13:25:00,77.65,77.65,77.55,77.6,9690.0,73.292,73.292,73.1976,73.2448,9690.0
2023-11-09 13:30:00,77.6,77.64,77.56,77.62,12717.0,73.2448,73.2826,73.207,73.2637,12717.0
2023-11-09 13:35:00,77.63,77.8,77.62,77.69,10482.0,73.2731,73.4336,73.2637,73.3297,10482.0
2023-11-09 13:40:00,77.69,77.73,77.59,77.59,9950.0,73.3297,73.3675,73.2354,73.2354,9950.0
2023-11-09 13:45:00,77.59,77.73,77.59,77.72,9637.0,73.2354,73.3675,73.2354,73.3581,9637.0
2023-11-09 13:50:00,77.73,77.77,77.7,77.74,10630.0,73.3675,73.4053,73.3392,73.3769,10630.0
2023-11-09 13:55:00,77.73,77.83,77.71,77.76,21329.0,73.3675,73.4619,73.3486,73.3958,21329.0
2023-11-09 14:00:00,77.76,77.76,77.61,77.67,18239.0,73.3958,73.3958,73.2542,73.3109,18239.0
2023-11-09 14:05:00,77.69,77.72,77.64,77.67,11513.0,73.3297,73.3581,73.2826,73.3109,11513.0
2023-11-09 14:10:00,77.68,77.68,77.43,77.43,13818.0,73.3203,73.3203,73.0843,73.0843,13818.0
2023-11-09 14:15:00,77.44,77.46,77.3,77.37,10453.0,73.0938,73.1127,72.9616,73.0277,10453.0
2023-11-09 14:20:00,77.38,77.52,77.37,77.47,15756.0,73.0371,73.1693,73.0277,73.1221,15756.0
2023-11-09 14:25:00,77.45,77.6,77.43,77.45,10676.0,73.1032,73.2448,73.0843,73.1032,10676.0
2023-11-09 14:30:00,77.45,77.53,77.42,77.51,12237.0,73.1032,73.1787,73.0749,73.1598,12237.0
2023-11-09 14:35:00,77.48,77.5,77.37,77.38,9396.0,73.1315,73.1504,73.0277,73.0371,9396.0
2023-11-09 14:40:00,77.37,77.48,77.35,77.46,15227.0,73.0277,73.1315,73.0088,73.1127,15227.0
2023-11-09 14:45:00,77.48,77.54,77.41,77.44,11236.0,73.1315,73.1882,73.0655,73.0938,11236.0
2023-11-09 14:50:00,77.43,77.44,77.28,77.29,14317.0,73.0843,73.0938,72.9428,72.9522,14317.0
2023-11-09 14:55:00,77.3,77.36,77.26,77.34,11841.0,72.9616,73.0183,72.9239,72.9994,11841.0
2023-11-09 15:00:00,77.35,77.49,77.35,77.47,18083.0,73.0088,73.141,73.0088,73.1221,18083.0
2023-11-09 15:05:00,77.48,77.51,77.41,77.45,11754.0,73.1315,73.1598,73.0655,73.1032,11754.0
2023-11-09 15:10:00,77.45,77.46,77.37,77.41,12973.0,73.1032,73.1127,73.0277,73.0655,12973.0
2023-11-09 15:15:00,77.4,77.4,77.31,77.34,20377.0,73.056,73.056,72.9711,72.9994,20377.0
2023-11-09 15:20:00,77.33,77.47,77.31,77.4,41610.0,72.9899,73.1221,72.9711,73.056,41610.0
2023-11-09 15:25:00,77.4,77.42,77.3,77.3,17430.0,73.056,73.0749,72.9616,72.9616,17430.0
2023-11-09 15:30:00,77.3,77.48,77.3,77.48,20652.0,72.9616,73.1315,72.9616,73.1315,20652.0
2023-11-09 15:35:00,77.46,77.48,77.4,77.41,18264.0,73.1127,73.1315,73.056,73.0655,18264.0
2023-11-09 15:40:00,77.41,77.52,77.4,77.45,23720.0,73.0655,73.1693,73.056,73.1032,23720.0
2023-11-09 15:45:00,77.46,77.46,77.35,77.4,50057.0,73.1127,73.1127,73.0088,73.056,50057.0
2023-11-09 15:50:00,77.39,77.49,77.36,77.37,83871.0,73.0466,73.141,73.0183,73.0277,83871.0
2023-11-09 15:55:00,77.36,77.44,77.23,77.25,216122.0,73.0183,73.0938,72.8956,72.9144,216122.0
2023-11-10 09:30:00,77.76,78.12,77.36,77.5,45933.0,73.3958,73.7356,73.0183,73.1504,45933.0
2023-11-10 09:35:00,77.5,77.62,77.38,77.6,16598.0,73.1504,73.2637,73.0371,73.2448,16598.0
2023-11-10 09:40:00,77.56,77.62,77.27,77.31,12450.0,73.207,73.2637,72.9333,72.9711,12450.0
2023-11-10 09:45:00,77.37,77.53,77.31,77.51,32935.0,73.0277,73.1787,72.9711,73.1598,32935.0
2023-11-10 09:50:00,77.45,77.58,77.14,77.23,14868.0,73.1032,73.2259,72.8106,72.8956,14868.0
2023-11-10 09:55:00,77.25,77.31,77.17,77.31,15278.0,72.9144,72.9711,72.8389,72.9711,15278.0
2023-11-10 10:00:00,77.28,77.41,77.13,77.41,8132.0,72.9428,73.0655,72.8012,73.0655,8132.0
2023-11-10 10:05:00,77.42,77.47,77.35,77.36,19645.0,73.0749,73.1221,73.0088,73.0183,19645.0
2023-11-10 10:10:00,77.38,77.39,77.25,77.36,10390.0,73.0371,73.0466,72.9144,73.0183,10390.0
2023-11-10 10:15:00,77.38,77.53,77.35,77.49,10732.0,73.0371,73.1787,73.0088,73.141,10732.0
2023-11-10 10:20:00,77.5,77.54,77.49,77.51,8813.0,73.1504,73.1882,73.141,73.1598,8813.0
2023-11-10 10:25:00,77.55,77.66,77.46,77.62,20360.0,73.1976,73.3014,73.1127,73.2637,20360.0
2023-11-10 10:30:00,77.63,77.75,77.58,77.59,35246.0,73.2731,73.3864,73.2259,73.2354,35246.0
2023-11-10 10:35:00,77.61,77.69,77.59,77.64,38062.0,73.2542,73.3297,73.2354,73.2826,38062.0
2023-11-10 10:40:00,77.63,77.64,77.49,77.61,37413.0,73.2731,73.2826,73.141,73.2542,37413.0
2023-11-10 10:45:00,77.6,77.67,77.54,77.63,19146.0,73.2448,73.3109,73.1882,73.2731,19146.0
2023-11-10 10:50:00,77.65,77.67,77.59,77.6,11743.0,73.292,73.3109,73.2354,73.2448,11743.0
2023-11-10 10:55:00,77.59,77.69,77.5,77.52,32691.0,73.2354,73.3297,73.1504,73.1693,32691.0
2023-11-10 11:00:00,77.52,77.64,77.51,77.64,29035.0,73.1693,73.2826,73.1598,73.2826,29035.0
2023-11-10 11:05:00,77.67,77.8,77.66,77.69,13053.0,73.3109,73.4336,73.3014,73.3297,13053.0
2023-11-10 11:10:00,77.71,77.75,77.63,77.67,17191.0,73.3486,73.3864,73.2731,73.3109,17191.0
2023-11-10 11:15:00,77.68,77.76,77.65,77.69,8921.0,73.3203,73.3958,73.292,73.3297,8921.0
2023-11-10 11:20:00,77.71,77.88,77.71,77.82,13479.0,73.3486,73.5091,73.3486,73.4524,13479.0
2023-11-10 11:25:00,77.83,77.92,77.79,77.92,7674.0,73.4619,73.5468,73.4241,73.5468,7674.0
2023-11-10 11:30:00,77.92,78.03,77.88,77.96,27827.0,73.5468,73.6507,73.5091,73.5846,27827.0
2023-11-10 11:35:00,77.96,78.02,77.92,77.97,9814.0,73.5846,73.6412,73.5468,73.594,9814.0
2023-11-10 11:40:00,77.98,78.01,77.94,77.96,28402.0,73.6035,73.6318,73.5657,73.5846,28402.0
2023-11-10 11:45:00,77.97,77.97,77.81,77.86,23717.0,73.594,73.594,73.443,73.4902,23717.0
2023-11-10 11:50:00,77.85,77.96,77.85,77.86,32511.0,73.4808,73.5846,73.4808,73.4902,32511.0
2023-11-10 11:55:00,77.86,77.87,77.74,77.76,6849.0,73.4902,73.4996,73.3769,73.3958,6849.0
2023-11-10 12:00:00,77.79,77.89,77.72,77.73,8319.0,73.4241,73.5185,73.3581,73.3675,8319.0
2023-11-10 12:05:00,77.74,77.75,77.64,77.66,7680.0,73.3769,73.3864,73.2826,73.3014,7680.0
2023-11-10 12:10:00,77.65,77.71,77.56,77.56,5364.0,73.292,73.3486,73.207,73.207,5364.0
2023-11-10 12:15:00,77.55,77.58,77.5,77.56,11619.0,73.1976,73.2259,73.1504,73.207,11619.0
2023-11-10 12:20:00,77.56,77.62,77.44,77.49,16987.0,73.207,73.2637,73.0938,73.141,16987.0
2023-11-10 12:25:00,77.49,77.51,77.44,77.47,4739.0,73.141,73.1598,73.0938,73.1221,4739.0
2023-11-10 12:30:00,77.48,77.59,77.41,77.56,12469.0,73.1315,73.2354,73.0655,73.207,12469.0
2023-11-10 12:35:00,77.55,77.61,77.53,77.59,10091.0,73.1976,73.2542,73.1787,73.2354,10091.0
2023-11-10 12:40:00,77.58,77.58,77.47,77.51,8425.0,73.2259,73.2259,73.1221,73.1598,8425.0
2023-11-10 12:45:00,77.5,77.51,77.41,77.41,7508.0,73.1504,73.1598,73.0655,73.0655,7508.0
2023-11-10 12:50:00,77.43,77.64,77.43,77.64,16313.0,73.0843,73.2826,73.0843,73.2826,16313.0
2023-11-10 12:55:00,77.66,77.67,77.58,77.63,4104.0,73.3014,73.3109,73.2259,73.2731,4104.0
2023-11-10 13:00:00,77.61,77.64,77.59,77.61,6852.0,73.2542,73.2826,73.2354,73.2542,6852.0
2023-11-10 13:05:00,77.61,77.67,77.58,77.65,13934.0,73.2542,73.3109,73.2259,73.292,13934.0
2023-11-10 13:10:00,77.66,77.8,77.66,77.78,27463.0,73.3014,73.4336,73.3014,73.4147,27463.0
2023-11-10 13:15:00,77.78,77.79,77.72,77.77,18347.0,73.4147,73.4241,73.3581,73.4053,18347.0
2023-11-10 13:20:00,77.79,77.9,77.76,77.82,24568.0,73.4241,73.528,73.3958,73.4524,24568.0
2023-11-10 13:25:00,77.82,77.95,77.78,77.78,14106.0,73.4524,73.5752,73.4147,73.4147,14106.0
2023-11-10 13:30:00,77.77,77.86,77.77,77.84,10299.0,73.4053,73.4902,73.4053,73.4713,10299.0
2023-11-10 13:35:00,77.84,77.87,77.78,77.86,10927.0,73.4713,73.4996,73.4147,73.4902,10927.0
2023-11-10 13:40:00,77.89,77.94,77.86,77.88,12152.0,73.5185,73.5657,73.4902,73.5091,12152.0
2023-11-10 13:45:00,77.89,77.95,77.88,77.91,8233.0,73.5185,73.5752,73.5091,73.5374,8233.0
2023-11-10 13:50:00,77.92,77.92,77.86,77.87,6794.0,73.5468,73.5468,73.4902,73.4996,6794.0
2023-11-10 13:55:00,77.85,77.9,77.84,77.89,4607.0,73.4808,73.528,73.4713,73.5185,4607.0
2023-11-10 14:00:00,77.89,77.89,77.74,77.76,8949.0,73.5185,73.5185,73.3769,73.3958,8949.0
2023-11-10 14:05:00,77.75,77.85,77.75,77.83,8478.0,73.3864,73.4808,73.3864,73.4619,8478.0
2023-11-10 14:10:00,77.83,77.96,77.82,77.93,9774.0,73.4619,73.5846,73.4524,73.5563,9774.0
2023-11-10 14:15:00,77.94,77.98,77.92,77.95,13282.0,73.5657,73.6035,73.5468,73.5752,13282.0
2023-11-10 14:20:00,77.96,77.96,77.83,77.88,58410.0,73.5846,73.5846,73.4619,73.5091,58410.0
2023-11-10 14:25:00,77.88,77.88,77.85,77.88,10439.0,73.5091,73.5091,73.4808,73.5091,10439.0
2023-11-10 14:30:00,77.9,77.9,77.84,77.87,12232.0,73.528,73.528,73.4713,73.4996,12232.0
2023-11-10 14:35:00,77.89,77.98,77.88,77.97,28542.0,73.5185,73.6035,73.5091,73.594,28542.0
2023-11-10 14:40:00,77.96,77.97,77.87,77.88,12110.0,73.5846,73.594,73.4996,73.5091,12110.0
2023-11-10 14:45:00,77.87,77.9,77.81,77.85,87708.0,73.4996,73.528,73.443,73.4808,87708.0
2023-11-10 14:50:00,77.84,77.87,77.71,77.75,41030.0,73.4713,73.4996,73.3486,73.3864,41030.0
2023-11-10 14:55:00,77.75,77.75,77.63,77.66,26689.0,73.3864,73.3864,73.2731,73.3014,26689.0
2023-11-10 15:00:00,77.67,77.68,77.59,77.66,26854.0,73.3109,73.3203,73.2354,73.3014,26854.0
2023-11-10 15:05:00,77.66,77.73,77.65,77.7,25338.0,73.3014,73.3675,73.292,73.3392,25338.0
2023-11-10 15:10:00,77.7,77.72,77.63,77.66,18955.0,73.3392,73.3581,73.2731,73.3014,18955.0
2023-11-10 15:15:00,77.67,77.75,77.65,77.75,24920.0,73.3109,73.3864,73.292,73.3864,24920.0
2023-11-10 15:20:00,77.74,77.74,77.66,77.71,15786.0,73.3769,73.3769,73.3014,73.3486,15786.0
2023-11-10 15:25:00,77.71,77.77,77.68,77.77,30835.0,73.3486,73.4053,73.3203,73.4053,30835.0
2023-11-10 15:30:00,77.78,77.84,77.74,77.79,25092.0,73.4147,73.4713,73.3769,73.4241,25092.0
2023-11-10 15:35:00,77.8,77.88,77.73,77.74,35795.0,73.4336,73.5091,73.3675,73.3769,35795.0
2023-11-10 15:40:00,77.74,77.79,77.71,77.75,21621.0,73.3769,73.4241,73.3486,73.3864,21621.0
2023-11-10 15:45:00,77.73,77.88,77.72,77.76,36314.0,73.3675,73.5091,73.3581,73.3958,36314.0
2023-11-10 15:50:00,77.76,77.82,77.66,77.69,99378.0,73.3958,73.4524,73.3014,73.3297,99378.0
2023-11-10 15:55:00,77.7,77.74,77.66,77.7,214854.0,73.3392,73.3769,73.3014,73.3392,214854.0
2023-11-13 09:30:00,77.29,77.59,76.32,76.42,104521.0,72.9522,73.2354,72.0366,72.131,104521.0
2023-11-13 09:35:00,76.44,76.53,75.79,76.11,59483.0,72.1499,72.2348,71.5364,71.8384,59483.0
2023-11-13 09:40:00,76.09,76.51,76.05,76.42,34288.0,71.8195,72.216,71.7818,72.131,34288.0
2023-11-13 09:45:00,76.43,76.45,76.16,76.24,35431.0,72.1405,72.1593,71.8856,71.9611,35431.0
2023-11-13 09:50:00,76.25,76.46,75.9,75.94,48439.0,71.9706,72.1688,71.6402,71.678,48439.0
2023-11-13 09:55:00,75.94,76.13,75.9,75.9,25316.0,71.678,71.8573,71.6402,71.6402,25316.0
2023-11-13 10:00:00,75.91,75.92,75.45,75.48,42364.0,71.6496,71.6591,71.2155,71.2438,42364.0
2023-11-13 10:05:00,75.49,75.55,75.12,75.22,44816.0,71.2532,71.3098,70.904,70.9984,44816.0
2023-11-13 10:10:00,75.22,75.31,75.13,75.22,70110.0,70.9984,71.0833,70.9134,70.9984,70110.0
2023-11-13 10:15:00,75.24,75.64,75.24,75.51,34675.0,71.0172,71.3948,71.0172,71.2721,34675.0
2023-11-13 10:20:00,75.51,75.58,75.4,75.45,22066.0,71.2721,71.3382,71.1683,71.2155,22066.0
2023-11-13 10:25:00,75.45,75.53,75.42,75.46,24690.0,71.2155,71.291,71.1871,71.2249,24690.0
2023-11-13 10:30:00,75.46,75.61,75.39,75.6,40175.0,71.2249,71.3665,71.1588,71.357,40175.0
2023-11-13 10:35:00,75.6,75.8,75.56,75.65,43213.0,71.357,71.5458,71.3193,71.4042,43213.0
2023-11-13 10:40:00,75.66,75.74,75.57,75.69,22337.0,71.4137,71.4892,71.3287,71.442,22337.0
2023-11-13 10:45:00,75.7,75.74,75.46,75.55,24226.0,71.4514,71.4892,71.2249,71.3098,24226.0
2023-11-13 10:50:00,75.61,75.73,75.59,75.6,24209.0,71.3665,71.4797,71.3476,71.357,24209.0
2023-11-13 10:55:00,75.63,75.71,75.59,75.65,26229.0,71.3854,71.4609,71.3476,71.4042,26229.0
2023-11-13 11:00:00,75.65,75.76,75.54,75.76,15792.0,71.4042,71.5081,71.3004,71.5081,15792.0
2023-11-13 11:05:00,75.76,75.87,75.66,75.7,18655.0,71.5081,71.6119,71.4137,71.4514,18655.0
2023-11-13 11:10:00,75.7,75.76,75.65,75.66,24535.0,71.4514,71.5081,71.4042,71.4137,24535.0
2023-11-13 11:15:00,75.67,75.7,75.43,75.44,20202.0,71.4231,71.4514,71.1966,71.206,20202.0
2023-11-13 11:20:00,75.45,75.61,75.37,75.52,37633.0,71.2155,71.3665,71.14,71.2815,37633.0
2023-11-13 11:25:00,75.54,75.63,75.52,75.63,31276.0,71.3004,71.3854,71.2815,71.3854,31276.0
2023-11-13 11:30:00,75.64,75.83,75.63,75.79,31233.0,71.3948,71.5741,71.3854,71.5364,31233.0
2023-11-13 11:35:00,75.82,75.89,75.75,75.87,32858.0,71.5647,71.6308,71.4986,71.6119,32858.0
2023-11-13 11:40:00,75.87,75.91,75.7,75.73,56368.0,71.6119,71.6496,71.4514,71.4797,56368.0
2023-11-13 11:45:00,75.73,75.88,75.71,75.78,38900.0,71.4797,71.6213,71.4609,71.5269,38900.0
2023-11-13 11:50:00,75.76,75.76,75.63,75.69,26619.0,71.5081,71.5081,71.3854,71.442,26619.0
2023-11-13 11:55:00,75.7,75.73,75.65,75.69,25513.0,71.4514,71.4797,71.4042,71.442,25513.0
2023-11-13 12:00:00,75.69,75.76,75.65,75.72,27927.0,71.442,71.5081,71.4042,71.4703,27927.0
2023-11-13 12:05:00,75.73,75.8,75.7,75.75,21982.0,71.4797,71.5458,71.4514,71.4986,21982.0
2023-11-13 12:10:00,75.75,75.91,75.75,75.86,66583.0,71.4986,71.6496,71.4986,71.6025,66583.0
2023-11-13 12:15:00,75.86,75.87,75.7,75.77,16577.0,71.6025,71.6119,71.4514,71.5175,16577.0
2023-11-13 12:20:00,75.77,75.82,75.7,75.8,12514.0,71.5175,71.5647,71.4514,71.5458,12514.0
2023-11-13 12:25:00,75.78,75.87,75.76,75.78,20785.0,71.5269,71.6119,71.5081,71.5269,20785.0
2023-11-13 12:30:00,75.77,75.84,75.64,75.65,32799.0,71.5175,71.5836,71.3948,71.4042,32799.0
2023-11-13 12:35:00,75.65,75.74,75.65,75.7,23535.0,71.4042,71.4892,71.4042,71.4514,23535.0
2023-11-13 12:40:00,75.71,75.75,75.68,75.7,18981.0,71.4609,71.4986,71.4326,71.4514,18981.0
2023-11-13 12:45:00,75.7,75.71,75.65,75.7,19301.0,71.4514,71.4609,71.4042,71.4514,19301.0
2023-11-13 12:50:00,75.7,75.76,75.69,75.74,21314.0,71.4514,71.5081,71.442,71.4892,21314.0
2023-11-13 12:55:00,75.73,75.8,75.72,75.77,41695.0,71.4797,71.5458,71.4703,71.5175,41695.0
2023-11-13 13:00:00,75.78,75.8,75.68,75.69,42663.0,71.5269,71.5458,71.4326,71.442,42663.0
2023-11-13 13:05:00,75.71,75.71,75.53,75.53,24683.0,71.4609,71.4609,71.291,71.291,24683.0
2023-11-13 13:10:00,75.52,75.57,75.44,75.55,19633.0,71.2815,71.3287,71.206,71.3098,19633.0
2023-11-13 13:15:00,75.56,75.75,75.55,75.66,19801.0,71.3193,71.4986,71.3098,71.4137,19801.0
2023-11-13 13:20:00,75.64,75.66,75.6,75.6,11857.0,71.3948,71.4137,71.357,71.357,11857.0
2023-11-13 13:25:00,75.59,75.64,75.51,75.58,16290.0,71.3476,71.3948,71.2721,71.3382,16290.0
2023-11-13 13:30:00,75.59,75.59,75.43,75.45,17547.0,71.3476,71.3476,71.1966,71.2155,17547.0
2023-11-13 13:35:00,75.45,75.61,75.44,75.58,19164.0,71.2155,71.3665,71.206,71.3382,19164.0
2023-11-13 13:40:00,75.57,75.7,75.54,75.67,12217.0,71.3287,71.4514,71.3004,71.4231,12217.0
2023-11-13 13:45:00,75.68,75.76,75.67,75.73,14279.0,71.4326,71.5081,71.4231,71.4797,14279.0
2023-11-13 13:50:00,75.73,75.78,75.62,75.64,24143.0,71.4797,71.5269,71.3759,71.3948,24143.0
2023-11-13 13:55:00,75.62,75.62,75.56,75.6,12726.0,71.3759,71.3759,71.3193,71.357,12726.0
2023-11-13 14:00:00,75.6,75.69,75.58,75.65,26051.0,71.357,71.442,71.3382,71.4042,26051.0
2023-11-13 14:05:00,75.67,75.74,75.62,75.71,19244.0,71.4231,71.4892,71.3759,71.4609,19244.0
2023-11-13 14:10:00,75.7,75.77,75.67,75.7,21352.0,71.4514,71.5175,71.4231,71.4514,21352.0
2023-11-13 14:15:00,75.71,75.73,75.64,75.69,17150.0,71.4609,71.4797,71.3948,71.442,17150.0
2023-11-13 14:20:00,75.7,75.7,75.6,75.61,14828.0,71.4514,71.4514,71.357,71.3665,14828.0
2023-11-13 14:25:00,75.6,75.68,75.53,75.54,24603.0,71.357,71.4326,71.291,71.3004,24603.0
2023-11-13 14:30:00,75.54,75.58,75.47,75.5,16999.0,71.3004,71.3382,71.2343,71.2627,16999.0
2023-11-13 14:35:00,75.51,75.51,75.43,75.48,52075.0,71.2721,71.2721,71.1966,71.2438,52075.0
2023-11-13 14:40:00,75.49,75.52,75.46,75.5,20783.0,71.2532,71.2815,71.2249,71.2627,20783.0
2023-11-13 14:45:00,75.5,75.57,75.49,75.54,23290.0,71.2627,71.3287,71.2532,71.3004,23290.0
2023-11-13 14:50:00,75.53,75.54,75.37,75.37,18820.0,71.291,71.3004,71.14,71.14,18820.0
2023-11-13 14:55:00,75.39,75.44,75.32,75.36,14417.0,71.1588,71.206,71.0928,71.1305,14417.0
2023-11-13 15:00:00,75.34,75.37,75.28,75.37,15729.0,71.1116,71.14,71.055,71.14,15729.0
2023-11-13 15:05:00,75.38,75.43,75.34,75.43,11773.0,71.1494,71.1966,71.1116,71.1966,11773.0
2023-11-13 15:10:00,75.45,75.47,75.39,75.42,21212.0,71.2155,71.2343,71.1588,71.1871,21212.0
2023-11-13 15:15:00,75.41,75.47,75.38,75.41,14867.0,71.1777,71.2343,71.1494,71.1777,14867.0
2023-11-13 15:20:00,75.4,75.41,75.37,75.39,16063.0,71.1683,71.1777,71.14,71.1588,16063.0
2023-11-13 15:25:00,75.4,75.4,75.29,75.3,27397.0,71.1683,71.1683,71.0644,71.0739,27397.0
2023-11-13 15:30:00,75.29,75.39,75.27,75.29,26339.0,71.0644,71.1588,71.0456,71.0644,26339.0
2023-11-13 15:35:00,75.27,75.33,75.24,75.27,34864.0,71.0456,71.1022,71.0172,71.0456,34864.0
2023-11-13 15:40:00,75.27,75.28,75.19,75.26,45148.0,71.0456,71.055,70.9701,71.0361,45148.0
2023-11-13 15:45:00,75.25,75.33,75.19,75.23,43605.0,71.0267,71.1022,70.9701,71.0078,43605.0
2023-11-13 15:50:00,75.24,75.26,75.11,75.12,110268.0,71.0172,71.0361,70.8945,70.904,110268.0
2023-11-13 15:55:00,75.13,75.13,74.97,75.04,403859.0,70.9134,70.9134,70.7624,70.8285,403859.0
2023-11-14 09:30:00,76.75,76.94,76.62,76.87,77389.0,72.4425,72.6218,72.3198,72.5558,77389.0
2023-11-14 09:35:00,76.92,77.22,76.64,77.12,27635.0,72.603,72.8861,72.3387,72.7917,27635.0
2023-11-14 09:40:00,77.2,77.4,77.19,77.25,16530.0,72.8672,73.056,72.8578,72.9144,16530.0
2023-11-14 09:45:00,77.24,77.44,77.24,77.43,30980.0,72.905,73.0938,72.905,73.0843,30980.0
2023-11-14 09:50:00,77.42,77.44,77.15,77.15,15204.0,73.0749,73.0938,72.8201,72.8201,15204.0
2023-11-14 09:55:00,77.19,77.32,77.16,77.2,13284.0,72.8578,72.9805,72.8295,72.8672,13284.0
2023-11-14 10:00:00,77.15,77.21,77.03,77.15,15539.0,72.8201,72.8767,72.7068,72.8201,15539.0
2023-11-14 10:05:00,77.16,77.21,77.03,77.21,22265.0,72.8295,72.8767,72.7068,72.8767,22265.0
2023-11-14 10:10:00,77.17,77.39,77.14,77.34,38325.0,72.8389,73.0466,72.8106,72.9994,38325.0
2023-11-14 10:15:00,77.36,77.49,77.36,77.45,16754.0,73.0183,73.141,73.0183,73.1032,16754.0
2023-11-14 10:20:00,77.42,77.44,77.32,77.33,11792.0,73.0749,73.0938,72.9805,72.9899,11792.0
2023-11-14 10:25:00,77.34,77.46,77.28,77.3,24103.0,72.9994,73.1127,72.9428,72.9616,24103.0
2023-11-14 10:30:00,77.31,77.5,77.28,77.5,35156.0,72.9711,73.1504,72.9428,73.1504,35156.0
2023-11-14 10:35:00,77.48,77.58,77.47,77.56,21678.0,73.1315,73.2259,73.1221,73.207,21678.0
2023-11-14 10:40:00,77.57,77.77,77.55,77.74,23860.0,73.2165,73.4053,73.1976,73.3769,23860.0
2023-11-14 10:45:00,77.75,77.84,77.65,77.74,17826.0,73.3864,73.4713,73.292,73.3769,17826.0
2023-11-14 10:50:00,77.74,77.79,77.62,77.72,17957.0,73.3769,73.4241,73.2637,73.3581,17957.0
2023-11-14 10:55:00,77.74,77.79,77.65,77.69,12222.0,73.3769,73.4241,73.292,73.3297,12222.0
2023-11-14 11:00:00,77.72,77.86,77.72,77.85,11191.0,73.3581,73.4902,73.3581,73.4808,11191.0
2023-11-14 11:05:00,77.88,77.9,77.74,77.75,12625.0,73.5091,73.528,73.3769,73.3864,12625.0
2023-11-14 11:10:00,77.79,77.92,77.79,77.92,20263.0,73.4241,73.5468,73.4241,73.5468,20263.0
2023-11-14 11:15:00,77.92,77.95,77.85,77.94,15522.0,73.5468,73.5752,73.4808,73.5657,15522.0
2023-11-14 11:20:00,77.97,77.99,77.85,77.88,23362.0,73.594,73.6129,73.4808,73.5091,23362.0
2023-11-14 11:25:00,77.85,77.87,77.81,77.86,13402.0,73.4808,73.4996,73.443,73.4902,13402.0
2023-11-14 11:30:00,77.86,77.86,77.71,77.84,22529.0,73.4902,73.4902,73.3486,73.4713,22529.0
2023-11-14 11:35:00,77.82,77.82,77.74,77.77,9034.0,73.4524,73.4524,73.3769,73.4053,9034.0
2023-11-14 11:40:00,77.75,77.85,77.74,77.85,10998.0,73.3864,73.4808,73.3769,73.4808,10998.0
2023-11-14 11:45:00,77.86,77.89,77.7,77.73,15486.0,73.4902,73.5185,73.3392,73.3675,15486.0
2023-11-14 11:50:00,77.75,77.79,77.71,77.72,9690.0,73.3864,73.4241,73.3486,73.3581,9690.0
2023-11-14 11:55:00,77.7,77.73,77.52,77.62,15082.0,73.3392,73.3675,73.1693,73.2637,15082.0
2023-11-14 12:00:00,77.58,77.61,77.5,77.54,24248.0,73.2259,73.2542,73.1504,73.1882,24248.0
2023-11-14 12:05:00,77.54,77.56,77.41,77.42,19636.0,73.1882,73.207,73.0655,73.0749,19636.0
2023-11-14 12:10:00,77.45,77.53,77.42,77.49,13298.0,73.1032,73.1787,73.0749,73.141,13298.0
2023-11-14 12:15:00,77.49,77.55,77.47,77.48,14639.0,73.141,73.1976,73.1221,73.1315,14639.0
2023-11-14 12:20:00,77.47,77.48,77.4,77.47,16287.0,73.1221,73.1315,73.056,73.1221,16287.0
2023-11-14 12:25:00,77.48,77.53,77.4,77.42,21200.0,73.1315,73.1787,73.056,73.0749,21200.0
2023-11-14 12:30:00,77.4,77.42,77.29,77.29,11512.0,73.056,73.0749,72.9522,72.9522,11512.0
2023-11-14 12:35:00,77.28,77.31,77.23,77.24,8173.0,72.9428,72.9711,72.8956,72.905,8173.0
2023-11-14 12:40:00,77.23,77.23,77.01,77.07,14229.0,72.8956,72.8956,72.6879,72.7445,14229.0
2023-11-14 12:45:00,77.06,77.17,77.06,77.17,15946.0,72.7351,72.8389,72.7351,72.8389,15946.0
2023-11-14 12:50:00,77.16,77.17,77.07,77.14,10367.0,72.8295,72.8389,72.7445,72.8106,10367.0
2023-11-14 12:55:00,77.13,77.15,77.1,77.1,10762.0,72.8012,72.8201,72.7729,72.7729,10762.0
2023-11-14 13:00:00,77.1,77.11,77.04,77.07,16835.0,72.7729,72.7823,72.7162,72.7445,16835.0
2023-11-14 13:05:00,77.07,77.12,77.05,77.05,10203.0,72.7445,72.7917,72.7257,72.7257,10203.0
2023-11-14 13:10:00,77.05,77.1,77.0,77.0,17355.0,72.7257,72.7729,72.6785,72.6785,17355.0
2023-11-14 13:15:00,76.96,77.03,76.96,77.01,12930.0,72.6407,72.7068,72.6407,72.6879,12930.0
2023-11-14 13:20:00,77.01,77.03,76.95,77.03,18678.0,72.6879,72.7068,72.6313,72.7068,18678.0
2023-11-14 13:25:00,77.01,77.12,76.98,77.06,13462.0,72.6879,72.7917,72.6596,72.7351,13462.0
2023-11-14 13:30:00,77.07,77.19,77.07,77.09,18887.0,72.7445,72.8578,72.7445,72.7634,18887.0
2023-11-14 13:35:00,77.08,77.11,76.96,77.07,12747.0,72.754,72.7823,72.6407,72.7445,12747.0
2023-11-14 13:40:00,77.06,77.11,76.87,76.93,227720.0,72.7351,72.7823,72.5558,72.6124,227720.0
2023-11-14 13:45:00,76.94,76.99,76.92,76.98,58630.0,72.6218,72.669,72.603,72.6596,58630.0
2023-11-14 13:50:00,76.99,77.07,76.96,77.02,28294.0,72.669,72.7445,72.6407,72.6973,28294.0
2023-11-14 13:55:00,77.0,77.17,77.0,77.09,16228.0,72.6785,72.8389,72.6785,72.7634,16228.0
2023-11-14 14:00:00,77.09,77.28,77.08,77.24,34972.0,72.7634,72.9428,72.754,72.905,34972.0
2023-11-14 14:05:00,77.25,77.25,77.04,77.04,30670.0,72.9144,72.9144,72.7162,72.7162,30670.0
2023-11-14 14:10:00,77.04,77.06,76.95,77.06,63049.0,72.7162,72.7351,72.6313,72.7351,63049.0
2023-11-14 14:15:00,77.09,77.11,77.01,77.03,18276.0,72.7634,72.7823,72.6879,72.7068,18276.0
2023-11-14 14:20:00,77.02,77.02,76.86,76.94,49103.0,72.6973,72.6973,72.5463,72.6218,49103.0
2023-11-14 14:25:00,76.94,77.03,76.92,77.0,23895.0,72.6218,72.7068,72.603,72.6785,23895.0
2023-11-14 14:30:00,76.99,77.08,76.94,76.96,33310.0,72.669,72.754,72.6218,72.6407,33310.0
2023-11-14 14:35:00,76.97,77.03,76.93,76.98,20531.0,72.6502,72.7068,72.6124,72.6596,20531.0
2023-11-14 14:40:00,76.98,77.05,76.95,76.96,20164.0,72.6596,72.7257,72.6313,72.6407,20164.0
2023-11-14 14:45:00,76.96,77.01,76.88,76.91,12828.0,72.6407,72.6879,72.5652,72.5935,12828.0
2023-11-14 14:50:00,76.92,77.03,76.89,77.0,22856.0,72.603,72.7068,72.5746,72.6785,22856.0
2023-11-14 14:55:00,77.02,77.2,77.0,77.19,15026.0,72.6973,72.8672,72.6785,72.8578,15026.0
2023-11-14 15:00:00,77.17,77.25,77.07,77.16,37363.0,72.8389,72.9144,72.7445,72.8295,37363.0
2023-11-14 15:05:00,77.15,77.48,77.14,77.48,26318.0,72.8201,73.1315,72.8106,73.1315,26318.0
2023-11-14 15:10:00,77.48,77.52,77.29,77.32,27738.0,73.1315,73.1693,72.9522,72.9805,27738.0
2023-11-14 15:15:00,77.32,77.39,77.25,77.37,35741.0,72.9805,73.0466,72.9144,73.0277,35741.0
2023-11-14 15:20:00,77.37,77.45,77.36,77.36,24704.0,73.0277,73.1032,73.0183,73.0183,24704.0
2023-11-14 15:25:00,77.34,77.41,77.32,77.4,19791.0,72.9994,73.0655,72.9805,73.056,19791.0
2023-11-14 15:30:00,77.4,77.49,77.4,77.45,28401.0,73.056,73.141,73.056,73.1032,28401.0
2023-11-14 15:35:00,77.45,77.47,77.4,77.47,42037.0,73.1032,73.1221,73.056,73.1221,42037.0
2023-11-14 15:40:00,77.47,77.55,77.42,77.47,31192.0,73.1221,73.1976,73.0749,73.1221,31192.0
2023-11-14 15:45:00,77.47,77.48,77.33,77.33,34736.0,73.1221,73.1315,72.9899,72.9899,34736.0
2023-11-14 15:50:00,77.33,77.38,77.22,77.33,108903.0,72.9899,73.0371,72.8861,72.9899,108903.0
2023-11-14 15:55:00,77.34,77.43,77.25,77.41,220622.0,72.9994,73.0843,72.9144,73.0655,220622.0
2023-11-15 09:30:00,77.28,77.73,77.28,77.71,45216.0,72.9428,73.3675,72.9428,73.3486,45216.0
2023-11-15 09:35:00,77.69,77.81,77.6,77.6,10642.0,73.3297,73.443,73.2448,73.2448,10642.0
2023-11-15 09:40:00,77.61,77.8,77.52,77.63,18465.0,73.2542,73.4336,73.1693,73.2731,18465.0
2023-11-15 09:45:00,77.6,78.05,77.6,78.05,20757.0,73.2448,73.6695,73.2448,73.6695,20757.0
2023-11-15 09:50:00,78.09,78.25,78.02,78.23,16073.0,73.7073,73.8583,73.6412,73.8394,16073.0
2023-11-15 09:55:00,78.23,78.33,78.11,78.29,32494.0,73.8394,73.9338,73.7262,73.8961,32494.0
2023-11-15 10:00:00,78.31,78.45,78.29,78.33,25415.0,73.9149,74.0471,73.8961,73.9338,25415.0
2023-11-15 10:05:00,78.3,78.38,78.29,78.29,13547.0,73.9055,73.981,73.8961,73.8961,13547.0
2023-11-15 10:10:00,78.29,78.31,78.23,78.23,17457.0,73.8961,73.9149,73.8394,73.8394,17457.0
2023-11-15 10:15:00,78.25,78.39,78.16,78.19,21776.0,73.8583,73.9905,73.7734,73.8017,21776.0
2023-11-15 10:20:00,78.2,78.22,78.0,78.0,28397.0,73.8111,73.83,73.6223,73.6223,28397.0
2023-11-15 10:25:00,78.02,78.06,77.94,77.96,14678.0,73.6412,73.679,73.5657,73.5846,14678.0
2023-11-15 10:30:00,77.98,77.99,77.6,77.62,149624.0,73.6035,73.6129,73.2448,73.2637,149624.0
2023-11-15 10:35:00,77.62,77.66,77.55,77.59,24966.0,73.2637,73.3014,73.1976,73.2354,24966.0
2023-11-15 10:40:00,77.58,77.6,77.5,77.55,17619.0,73.2259,73.2448,73.1504,73.1976,17619.0
2023-11-15 10:45:00,77.55,77.58,77.46,77.53,16582.0,73.1976,73.2259,73.1127,73.1787,16582.0
2023-11-15 10:50:00,77.53,77.54,77.23,77.23,16145.0,73.1787,73.1882,72.8956,72.8956,16145.0
2023-11-15 10:55:00,77.25,77.34,77.22,77.23,16471.0,72.9144,72.9994,72.8861,72.8956,16471.0
2023-11-15 11:00:00,77.23,77.27,77.12,77.16,20142.0,72.8956,72.9333,72.7917,72.8295,20142.0
2023-11-15 11:05:00,77.16,77.23,77.03,77.11,25913.0,72.8295,72.8956,72.7068,72.7823,25913.0
2023-11-15 11:10:00,77.12,77.18,76.94,76.96,17591.0,72.7917,72.8484,72.6218,72.6407,17591.0
2023-11-15 11:15:00,76.97,77.05,76.93,76.98,16399.0,72.6502,72.7257,72.6124,72.6596,16399.0
2023-11-15 11:20:00,76.99,77.06,76.95,76.97,19447.0,72.669,72.7351,72.6313,72.6502,19447.0
2023-11-15 11:25:00,76.96,76.96,76.81,76.87,29981.0,72.6407,72.6407,72.4991,72.5558,29981.0
2023-11-15 11:30:00,76.9,76.91,76.68,76.74,31432.0,72.5841,72.5935,72.3764,72.4331,31432.0
2023-11-15 11:35:00,76.68,76.83,76.66,76.81,25332.0,72.3764,72.518,72.3576,72.4991,25332.0
2023-11-15 11:40:00,76.81,76.81,76.66,76.68,22447.0,72.4991,72.4991,72.3576,72.3764,22447.0
2023-11-15 11:45:00,76.68,76.91,76.68,76.91,7993.0,72.3764,72.5935,72.3764,72.5935,7993.0
2023-11-15 11:50:00,76.91,76.96,76.86,76.89,11691.0,72.5935,72.6407,72.5463,72.5746,11691.0
2023-11-15 11:55:00,76.86,76.97,76.86,76.96,6112.0,72.5463,72.6502,72.5463,72.6407,6112.0
2023-11-15 12:00:00,76.97,77.06,76.97,77.06,12807.0,72.6502,72.7351,72.6502,72.7351,12807.0
2023-11-15 12:05:00,77.04,77.04,76.78,76.8,14264.0,72.7162,72.7162,72.4708,72.4897,14264.0
2023-11-15 12:10:00,76.84,77.01,76.8,77.0,7482.0,72.5275,72.6879,72.4897,72.6785,7482.0
2023-11-15 12:15:00,76.98,77.07,76.94,77.03,27778.0,72.6596,72.7445,72.6218,72.7068,27778.0
2023-11-15 12:20:00,77.03,77.06,76.91,76.92,37284.0,72.7068,72.7351,72.5935,72.603,37284.0
2023-11-15 12:25:00,76.94,77.02,76.93,76.97,12540.0,72.6218,72.6973,72.6124,72.6502,12540.0
2023-11-15 12:30:00,76.95,77.1,76.95,77.09,12447.0,72.6313,72.7729,72.6313,72.7634,12447.0
2023-11-15 12:35:00,77.08,77.15,77.04,77.1,9479.0,72.754,72.8201,72.7162,72.7729,9479.0
2023-11-15 12:40:00,77.11,77.13,76.93,76.94,9133.0,72.7823,72.8012,72.6124,72.6218,9133.0
2023-11-15 12:45:00,76.92,76.98,76.9,76.95,6930.0,72.603,72.6596,72.5841,72.6313,6930.0
2023-11-15 12:50:00,76.97,76.99,76.87,76.88,13825.0,72.6502,72.669,72.5558,72.5652,13825.0
2023-11-15 12:55:00,76.89,76.92,76.85,76.88,16957.0,72.5746,72.603,72.5369,72.5652,16957.0
2023-11-15 13:00:00,76.87,77.03,76.87,76.99,16590.0,72.5558,72.7068,72.5558,72.669,16590.0
2023-11-15 13:05:00,76.98,77.03,76.97,77.0,9183.0,72.6596,72.7068,72.6502,72.6785,9183.0
2023-11-15 13:10:00,77.02,77.13,77.01,77.07,14826.0,72.6973,72.8012,72.6879,72.7445,14826.0
2023-11-15 13:15:00,77.06,77.07,76.97,76.97,15463.0,72.7351,72.7445,72.6502,72.6502,15463.0
2023-11-15 13:20:00,76.97,77.0,76.94,76.99,14820.0,72.6502,72.6785,72.6218,72.669,14820.0
2023-11-15 13:25:00,77.0,77.01,76.89,76.93,9703.0,72.6785,72.6879,72.5746,72.6124,9703.0
2023-11-15 13:30:00,76.92,76.93,76.76,76.77,17698.0,72.603,72.6124,72.4519,72.4614,17698.0
2023-11-15 13:35:00,76.76,76.82,76.75,76.78,16783.0,72.4519,72.5086,72.4425,72.4708,16783.0
2023-11-15 13:40:00,76.79,76.81,76.68,76.7,14658.0,72.4803,72.4991,72.3764,72.3953,14658.0
2023-11-15 13:45:00,76.7,76.74,76.69,76.7,19783.0,72.3953,72.4331,72.3859,72.3953,19783.0
2023-11-15 13:50:00,76.71,76.91,76.67,76.87,25087.0,72.4047,72.5935,72.367,72.5558,25087.0
2023-11-15 13:55:00,76.89,76.92,76.84,76.85,16630.0,72.5746,72.603,72.5275,72.5369,16630.0
2023-11-15 14:00:00,76.85,76.86,76.78,76.83,16916.0,72.5369,72.5463,72.4708,72.518,16916.0
2023-11-15 14:05:00,76.83,76.87,76.8,76.82,14606.0,72.518,72.5558,72.4897,72.5086,14606.0
2023-11-15 14:10:00,76.81,76.81,76.75,76.78,6600.0,72.4991,72.4991,72.4425,72.4708,6600.0
2023-11-15 14:15:00,76.78,76.83,76.76,76.79,16053.0,72.4708,72.518,72.4519,72.4803,16053.0
2023-11-15 14:20:00,76.8,76.88,76.77,76.85,14807.0,72.4897,72.5652,72.4614,72.5369,14807.0
2023-11-15 14:25:00,76.85,76.9,76.84,76.85,15734.0,72.5369,72.5841,72.5275,72.5369,15734.0
2023-11-15 14:30:00,76.87,76.88,76.83,76.87,13760.0,72.5558,72.5652,72.518,72.5558,13760.0
2023-11-15 14:35:00,76.88,76.88,76.76,76.79,14043.0,72.5652,72.5652,72.4519,72.4803,14043.0
2023-11-15 14:40:00,76.79,76.79,76.72,76.73,44256.0,72.4803,72.4803,72.4142,72.4236,44256.0
2023-11-15 14:45:00,76.73,76.76,76.66,76.66,14709.0,72.4236,72.4519,72.3576,72.3576,14709.0
2023-11-15 14:50:00,76.66,76.67,76.61,76.65,21281.0,72.3576,72.367,72.3104,72.3481,21281.0
2023-11-15 14:55:00,76.65,76.74,76.63,76.74,15421.0,72.3481,72.4331,72.3292,72.4331,15421.0
2023-11-15 15:00:00,76.73,76.77,76.69,76.69,13183.0,72.4236,72.4614,72.3859,72.3859,13183.0
2023-11-15 15:05:00,76.69,76.77,76.66,76.77,19457.0,72.3859,72.4614,72.3576,72.4614,19457.0
2023-11-15 15:10:00,76.79,76.83,76.7,76.79,21220.0,72.4803,72.518,72.3953,72.4803,21220.0
2023-11-15 15:15:00,76.78,76.79,76.71,76.74,30416.0,72.4708,72.4803,72.4047,72.4331,30416.0
2023-11-15 15:20:00,76.73,76.74,76.57,76.6,70507.0,72.4236,72.4331,72.2726,72.3009,70507.0
2023-11-15 15:25:00,76.59,76.75,76.59,76.74,75292.0,72.2915,72.4425,72.2915,72.4331,75292.0
2023-11-15 15:30:00,76.74,76.85,76.72,76.75,56572.0,72.4331,72.5369,72.4142,72.4425,56572.0
2023-11-15 15:35:00,76.75,76.76,76.71,76.73,22262.0,72.4425,72.4519,72.4047,72.4236,22262.0
2023-11-15 15:40:00,76.73,76.73,76.64,76.66,40367.0,72.4236,72.4236,72.3387,72.3576,40367.0
2023-11-15 15:45:00,76.65,76.66,76.54,76.55,33710.0,72.3481,72.3576,72.2443,72.2537,33710.0
2023-11-15 15:50:00,76.54,76.59,76.45,76.47,105664.0,72.2443,72.2915,72.1593,72.1782,105664.0
2023-11-15 15:55:00,76.46,76.57,76.44,76.56,202474.0,72.1688,72.2726,72.1499,72.2632,202474.0
2023-11-16 09:30:00,77.4,78.09,77.35,77.83,88453.0,73.056,73.7073,73.0088,73.4619,88453.0
2023-11-16 09:35:00,77.8,77.88,77.52,77.56,15995.0,73.4336,73.5091,73.1693,73.207,15995.0
2023-11-16 09:40:00,77.56,77.57,77.36,77.4,9950.0,73.207,73.2165,73.0183,73.056,9950.0
2023-11-16 09:45:00,77.4,77.56,77.25,77.25,15462.0,73.056,73.207,72.9144,72.9144,15462.0
2023-11-16 09:50:00,77.23,77.24,77.04,77.08,14757.0,72.8956,72.905,72.7162,72.754,14757.0
2023-11-16 09:55:00,77.03,77.37,76.99,77.37,45488.0,72.7068,73.0277,72.669,73.0277,45488.0
2023-11-16 10:00:00,77.37,77.47,77.31,77.33,8015.0,73.0277,73.1221,72.9711,72.9899,8015.0
2023-11-16 10:05:00,77.39,77.42,77.24,77.24,35429.0,73.0466,73.0749,72.905,72.905,35429.0
2023-11-16 10:10:00,77.19,77.22,77.1,77.12,8104.0,72.8578,72.8861,72.7729,72.7917,8104.0
2023-11-16 10:15:00,77.1,77.25,77.09,77.19,18613.0,72.7729,72.9144,72.7634,72.8578,18613.0
2023-11-16 10:20:00,77.19,77.33,77.18,77.3,31870.0,72.8578,72.9899,72.8484,72.9616,31870.0
2023-11-16 10:25:00,77.3,77.46,77.3,77.46,33344.0,72.9616,73.1127,72.9616,73.1127,33344.0
2023-11-16 10:30:00,77.45,77.57,77.33,77.37,25090.0,73.1032,73.2165,72.9899,73.0277,25090.0
2023-11-16 10:35:00,77.32,77.5,77.32,77.47,67789.0,72.9805,73.1504,72.9805,73.1221,67789.0
2023-11-16 10:40:00,77.45,77.45,77.26,77.27,20115.0,73.1032,73.1032,72.9239,72.9333,20115.0
2023-11-16 10:45:00,77.28,77.34,77.19,77.26,14725.0,72.9428,72.9994,72.8578,72.9239,14725.0
2023-11-16 10:50:00,77.26,77.3,77.15,77.28,28882.0,72.9239,72.9616,72.8201,72.9428,28882.0
2023-11-16 10:55:00,77.26,77.33,77.26,77.29,25044.0,72.9239,72.9899,72.9239,72.9522,25044.0
2023-11-16 11:00:00,77.29,77.37,77.25,77.35,17462.0,72.9522,73.0277,72.9144,73.0088,17462.0
2023-11-16 11:05:00,77.36,77.48,77.26,77.33,60862.0,73.0183,73.1315,72.9239,72.9899,60862.0
2023-11-16 11:10:00,77.39,77.42,77.22,77.25,33889.0,73.0466,73.0749,72.8861,72.9144,33889.0
2023-11-16 11:15:00,77.24,77.3,77.07,77.11,12356.0,72.905,72.9616,72.7445,72.7823,12356.0
2023-11-16 11:20:00,77.08,77.19,77.08,77.17,16555.0,72.754,72.8578,72.754,72.8389,16555.0
2023-11-16 11:25:00,77.19,77.31,77.18,77.27,40204.0,72.8578,72.9711,72.8484,72.9333,40204.0
2023-11-16 11:30:00,77.26,77.28,77.12,77.17,34488.0,72.9239,72.9428,72.7917,72.8389,34488.0
2023-11-16 11:35:00,77.19,77.23,77.14,77.2,18238.0,72.8578,72.8956,72.8106,72.8672,18238.0
2023-11-16 11:40:00,77.21,77.24,77.11,77.14,11752.0,72.8767,72.905,72.7823,72.8106,11752.0
2023-11-16 11:45:00,77.15,77.48,77.14,77.48,354400.0,72.8201,73.1315,72.8106,73.1315,354400.0
2023-11-16 11:50:00,77.48,77.49,77.29,77.3,20024.0,73.1315,73.141,72.9522,72.9616,20024.0
2023-11-16 11:55:00,77.3,77.34,77.24,77.28,72068.0,72.9616,72.9994,72.905,72.9428,72068.0
2023-11-16 12:00:00,77.32,77.39,77.26,77.27,17778.0,72.9805,73.0466,72.9239,72.9333,17778.0
2023-11-16 12:05:00,77.27,77.28,77.12,77.13,15249.0,72.9333,72.9428,72.7917,72.8012,15249.0
2023-11-16 12:10:00,77.13,77.15,76.95,76.96,35213.0,72.8012,72.8201,72.6313,72.6407,35213.0
2023-11-16 12:15:00,76.97,77.14,76.9,77.11,184377.0,72.6502,72.8106,72.5841,72.7823,184377.0
2023-11-16 12:20:00,77.13,77.22,77.12,77.13,15730.0,72.8012,72.8861,72.7917,72.8012,15730.0
2023-11-16 12:25:00,77.12,77.16,77.09,77.09,16342.0,72.7917,72.8295,72.7634,72.7634,16342.0
2023-11-16 12:30:00,77.08,77.21,77.07,77.19,8745.0,72.754,72.8767,72.7445,72.8578,8745.0
2023-11-16 12:35:00,77.2,77.3,77.18,77.27,65503.0,72.8672,72.9616,72.8484,72.9333,65503.0
2023-11-16 12:40:00,77.25,77.39,77.24,77.36,8114.0,72.9144,73.0466,72.905,73.0183,8114.0
2023-11-16 12:45:00,77.36,77.41,77.33,77.38,14396.0,73.0183,73.0655,72.9899,73.0371,14396.0
2023-11-16 12:50:00,77.38,77.46,77.37,77.42,10050.0,73.0371,73.1127,73.0277,73.0749,10050.0
2023-11-16 12:55:00,77.42,77.55,77.41,77.55,103920.0,73.0749,73.1976,73.0655,73.1976,103920.0
2023-11-16 13:00:00,77.54,77.56,77.45,77.45,19585.0,73.1882,73.207,73.1032,73.1032,19585.0
2023-11-16 13:05:00,77.45,77.54,77.4,77.45,33077.0,73.1032,73.1882,73.056,73.1032,33077.0
2023-11-16 13:10:00,77.47,77.61,77.41,77.6,31166.0,73.1221,73.2542,73.0655,73.2448,31166.0
2023-11-16 13:15:00,77.59,77.65,77.53,77.6,28879.0,73.2354,73.292,73.1787,73.2448,28879.0
2023-11-16 13:20:00,77.61,77.72,77.61,77.69,16215.0,73.2542,73.3581,73.2542,73.3297,16215.0
2023-11-16 13:25:00,77.7,77.81,77.7,77.79,28926.0,73.3392,73.443,73.3392,73.4241,28926.0
2023-11-16 13:30:00,77.79,77.87,77.78,77.78,19479.0,73.4241,73.4996,73.4147,73.4147,19479.0
2023-11-16 13:35:00,77.78,77.8,77.73,77.78,11757.0,73.4147,73.4336,73.3675,73.4147,11757.0
2023-11-16 13:40:00,77.8,77.83,77.63,77.69,62933.0,73.4336,73.4619,73.2731,73.3297,62933.0
2023-11-16 13:45:00,77.7,77.7,77.49,77.49,13170.0,73.3392,73.3392,73.141,73.141,13170.0
2023-11-16 13:50:00,77.52,77.64,77.5,77.63,9694.0,73.1693,73.2826,73.1504,73.2731,9694.0
2023-11-16 13:55:00,77.66,77.66,77.51,77.57,277822.0,73.3014,73.3014,73.1598,73.2165,277822.0
2023-11-16 14:00:00,77.59,77.72,77.59,77.66,7716.0,73.2354,73.3581,73.2354,73.3014,7716.0
2023-11-16 14:05:00,77.69,77.76,77.65,77.75,16969.0,73.3297,73.3958,73.292,73.3864,16969.0
2023-11-16 14:10:00,77.75,77.75,77.51,77.53,16102.0,73.3864,73.3864,73.1598,73.1787,16102.0
2023-11-16 14:15:00,77.53,77.56,77.51,77.53,12166.0,73.1787,73.207,73.1598,73.1787,12166.0
2023-11-16 14:20:00,77.54,77.64,77.51,77.62,23554.0,73.1882,73.2826,73.1598,73.2637,23554.0
2023-11-16 14:25:00,77.61,77.68,77.6,77.67,11996.0,73.2542,73.3203,73.2448,73.3109,11996.0
2023-11-16 14:30:00,77.69,77.77,77.68,77.72,45108.0,73.3297,73.4053,73.3203,73.3581,45108.0
2023-11-16 14:35:00,77.72,77.79,77.66,77.67,53080.0,73.3581,73.4241,73.3014,73.3109,53080.0
2023-11-16 14:40:00,77.69,77.71,77.63,77.68,8492.0,73.3297,73.3486,73.2731,73.3203,8492.0
2023-11-16 14:45:00,77.69,77.72,77.62,77.64,32129.0,73.3297,73.3581,73.2637,73.2826,32129.0
2023-11-16 14:50:00,77.65,77.66,77.55,77.55,12375.0,73.292,73.3014,73.1976,73.1976,12375.0
2023-11-16 14:55:00,77.56,77.65,77.55,77.63,20781.0,73.207,73.292,73.1976,73.2731,20781.0
2023-11-16 15:00:00,77.62,77.66,77.44,77.56,35039.0,73.2637,73.3014,73.0938,73.207,35039.0
2023-11-16 15:05:00,77.54,77.6,77.48,77.5,12414.0,73.1882,73.2448,73.1315,73.1504,12414.0
2023-11-16 15:10:00,77.5,77.51,77.43,77.5,17244.0,73.1504,73.1598,73.0843,73.1504,17244.0
2023-11-16 15:15:00,77.49,77.49,77.32,77.32,46752.0,73.141,73.141,72.9805,72.9805,46752.0
2023-11-16 15:20:00,77.32,77.38,77.27,77.38,23348.0,72.9805,73.0371,72.9333,73.0371,23348.0
2023-11-16 15:25:00,77.39,77.45,77.39,77.4,24573.0,73.0466,73.1032,73.0466,73.056,24573.0
2023-11-16 15:30:00,77.41,77.45,77.35,77.41,28712.0,73.0655,73.1032,73.0088,73.0655,28712.0
2023-11-16 15:35:00,77.41,77.43,77.34,77.35,18617.0,73.0655,73.0843,72.9994,73.0088,18617.0
2023-11-16 15:40:00,77.36,77.4,77.33,77.38,32169.0,73.0183,73.056,72.9899,73.0371,32169.0
2023-11-16 15:45:00,77.39,77.41,77.28,77.41,65535.0,73.0466,73.0655,72.9428,73.0655,65535.0
2023-11-16 15:50:00,77.42,77.42,77.31,77.32,59758.0,73.0749,73.0749,72.9711,72.9805,59758.0
2023-11-16 15:55:00,77.31,77.42,77.25,77.38,168845.0,72.9711,73.0749,72.9144,73.0371,168845.0
2023-11-17 09:30:00,77.72,77.91,77.09,77.13,151374.0,73.3581,73.5374,72.7634,72.8012,151374.0
2023-11-17 09:35:00,77.17,77.26,76.89,77.21,47786.0,72.8389,72.9239,72.5746,72.8767,47786.0
2023-11-17 09:40:00,77.21,77.34,77.06,77.33,27227.0,72.8767,72.9994,72.7351,72.9899,27227.0
2023-11-17 09:45:00,77.36,77.39,77.13,77.2,12649.0,73.0183,73.0466,72.8012,72.8672,12649.0
2023-11-17 09:50:00,77.19,77.19,76.92,76.94,20809.0,72.8578,72.8578,72.603,72.6218,20809.0
2023-11-17 09:55:00,76.96,77.16,76.87,77.09,18059.0,72.6407,72.8295,72.5558,72.7634,18059.0
2023-11-17 10:00:00,77.09,77.26,77.09,77.2,36744.0,72.7634,72.9239,72.7634,72.8672,36744.0
2023-11-17 10:05:00,77.22,77.33,77.19,77.26,13812.0,72.8861,72.9899,72.8578,72.9239,13812.0
2023-11-17 10:10:00,77.26,77.28,77.07,77.13,28881.0,72.9239,72.9428,72.7445,72.8012,28881.0
2023-11-17 10:15:00,77.14,77.32,77.14,77.24,16805.0,72.8106,72.9805,72.8106,72.905,16805.0
2023-11-17 10:20:00,77.25,77.32,77.11,77.31,30464.0,72.9144,72.9805,72.7823,72.9711,30464.0
2023-11-17 10:25:00,77.28,77.37,77.27,77.36,9454.0,72.9428,73.0277,72.9333,73.0183,9454.0
2023-11-17 10:30:00,77.33,77.34,77.19,77.26,21392.0,72.9899,72.9994,72.8578,72.9239,21392.0
2023-11-17 10:35:00,77.27,77.32,77.12,77.16,17827.0,72.9333,72.9805,72.7917,72.8295,17827.0
2023-11-17 10:40:00,77.16,77.36,77.14,77.27,9211.0,72.8295,73.0183,72.8106,72.9333,9211.0
2023-11-17 10:45:00,77.26,77.35,77.24,77.25,8318.0,72.9239,73.0088,72.905,72.9144,8318.0
2023-11-17 10:50:00,77.23,77.26,77.12,77.22,35666.0,72.8956,72.9239,72.7917,72.8861,35666.0
2023-11-17 10:55:00,77.21,77.3,77.18,77.27,8791.0,72.8767,72.9616,72.8484,72.9333,8791.0
2023-11-17 11:00:00,77.29,77.36,77.27,77.36,14479.0,72.9522,73.0183,72.9333,73.0183,14479.0
2023-11-17 11:05:00,77.37,77.42,77.32,77.42,12786.0,73.0277,73.0749,72.9805,73.0749,12786.0
2023-11-17 11:10:00,77.4,77.41,77.25,77.26,14678.0,73.056,73.0655,72.9144,72.9239,14678.0
2023-11-17 11:15:00,77.27,77.27,77.12,77.22,29091.0,72.9333,72.9333,72.7917,72.8861,29091.0
2023-11-17 11:20:00,77.21,77.3,77.2,77.23,16995.0,72.8767,72.9616,72.8672,72.8956,16995.0
2023-11-17 11:25:00,77.24,77.26,77.08,77.09,9369.0,72.905,72.9239,72.754,72.7634,9369.0
2023-11-17 11:30:00,77.07,77.09,76.9,76.95,12096.0,72.7445,72.7634,72.5841,72.6313,12096.0
2023-11-17 11:35:00,76.93,77.13,76.93,77.12,21780.0,72.6124,72.8012,72.6124,72.7917,21780.0
2023-11-17 11:40:00,77.13,77.18,77.13,77.17,16274.0,72.8012,72.8484,72.8012,72.8389,16274.0
2023-11-17 11:45:00,77.16,77.2,77.03,77.14,41773.0,72.8295,72.8672,72.7068,72.8106,41773.0
2023-11-17 11:50:00,77.15,77.21,77.12,77.13,16309.0,72.8201,72.8767,72.7917,72.8012,16309.0
2023-11-17 11:55:00,77.12,77.16,77.08,77.12,13740.0,72.7917,72.8295,72.754,72.7917,13740.0
2023-11-17 12:00:00,77.1,77.17,77.06,77.13,9514.0,72.7729,72.8389,72.7351,72.8012,9514.0
2023-11-17 12:05:00,77.12,77.18,77.06,77.09,12023.0,72.7917,72.8484,72.7351,72.7634,12023.0
2023-11-17 12:10:00,77.12,77.2,77.1,77.14,21129.0,72.7917,72.8672,72.7729,72.8106,21129.0
2023-11-17 12:15:00,77.14,77.14,77.04,77.07,11971.0,72.8106,72.8106,72.7162,72.7445,11971.0
2023-11-17 12:20:00,77.05,77.07,77.0,77.03,6752.0,72.7257,72.7445,72.6785,72.7068,6752.0
2023-11-17 12:25:00,77.03,77.03,76.96,76.98,10768.0,72.7068,72.7068,72.6407,72.6596,10768.0
2023-11-17 12:30:00,76.99,77.09,76.97,77.05,21145.0,72.669,72.7634,72.6502,72.7257,21145.0
2023-11-17 12:35:00,77.06,77.14,77.05,77.12,9399.0,72.7351,72.8106,72.7257,72.7917,9399.0
2023-11-17 12:40:00,77.14,77.22,77.12,77.22,10923.0,72.8106,72.8861,72.7917,72.8861,10923.0
2023-11-17 12:45:00,77.21,77.24,77.16,77.22,20029.0,72.8767,72.905,72.8295,72.8861,20029.0
2023-11-17 12:50:00,77.23,77.23,77.11,77.16,15463.0,72.8956,72.8956,72.7823,72.8295,15463.0
2023-11-17 12:55:00,77.14,77.14,77.01,77.03,10563.0,72.8106,72.8106,72.6879,72.7068,10563.0
2023-11-17 13:00:00,77.02,77.08,76.95,76.95,13526.0,72.6973,72.754,72.6313,72.6313,13526.0
2023-11-17 13:05:00,76.96,77.1,76.94,77.09,10943.0,72.6407,72.7729,72.6218,72.7634,10943.0
2023-11-17 13:10:00,77.08,77.13,77.02,77.12,12249.0,72.754,72.8012,72.6973,72.7917,12249.0
2023-11-17 13:15:00,77.15,77.18,77.06,77.08,30206.0,72.8201,72.8484,72.7351,72.754,30206.0
2023-11-17 13:20:00,77.1,77.19,77.08,77.16,24049.0,72.7729,72.8578,72.754,72.8295,24049.0
2023-11-17 13:25:00,77.17,77.27,77.15,77.24,7734.0,72.8389,72.9333,72.8201,72.905,7734.0
2023-11-17 13:30:00,77.24,77.27,77.15,77.16,11057.0,72.905,72.9333,72.8201,72.8295,11057.0
2023-11-17 13:35:00,77.14,77.25,77.13,77.22,8863.0,72.8106,72.9144,72.8012,72.8861,8863.0
2023-11-17 13:40:00,77.2,77.28,77.2,77.23,8047.0,72.8672,72.9428,72.8672,72.8956,8047.0
2023-11-17 13:45:00,77.26,77.26,77.17,77.23,21387.0,72.9239,72.9239,72.8389,72.8956,21387.0
2023-11-17 13:50:00,77.23,77.26,77.16,77.17,12990.0,72.8956,72.9239,72.8295,72.8389,12990.0
2023-11-17 13:55:00,77.16,77.19,77.13,77.13,20338.0,72.8295,72.8578,72.8012,72.8012,20338.0
2023-11-17 14:00:00,77.13,77.17,77.09,77.16,28985.0,72.8012,72.8389,72.7634,72.8295,28985.0
2023-11-17 14:05:00,77.17,77.24,77.12,77.22,27822.0,72.8389,72.905,72.7917,72.8861,27822.0
2023-11-17 14:10:00,77.22,77.27,77.21,77.26,19406.0,72.8861,72.9333,72.8767,72.9239,19406.0
2023-11-17 14:15:00,77.25,77.3,77.19,77.21,28885.0,72.9144,72.9616,72.8578,72.8767,28885.0
2023-11-17 14:20:00,77.22,77.35,77.22,77.33,14415.0,72.8861,73.0088,72.8861,72.9899,14415.0
2023-11-17 14:25:00,77.33,77.4,77.31,77.37,12035.0,72.9899,73.056,72.9711,73.0277,12035.0
2023-11-17 14:30:00,77.38,77.41,77.36,77.4,8781.0,73.0371,73.0655,73.0183,73.056,8781.0
2023-11-17 14:35:00,77.4,77.44,77.3,77.36,13858.0,73.056,73.0938,72.9616,73.0183,13858.0
2023-11-17 14:40:00,77.37,77.43,77.35,77.43,8201.0,73.0277,73.0843,73.0088,73.0843,8201.0
2023-11-17 14:45:00,77.42,77.43,77.36,77.39,15147.0,73.0749,73.0843,73.0183,73.0466,15147.0
2023-11-17 14:50:00,77.38,77.38,77.3,77.34,34591.0,73.0371,73.0371,72.9616,72.9994,34591.0
2023-11-17 14:55:00,77.34,77.41,77.34,77.4,17144.0,72.9994,73.0655,72.9994,73.056,17144.0
2023-11-17 15:00:00,77.4,77.49,77.39,77.43,60440.0,73.056,73.141,73.0466,73.0843,60440.0
2023-11-17 15:05:00,77.42,77.43,77.25,77.26,32163.0,73.0749,73.0843,72.9144,72.9239,32163.0
2023-11-17 15:10:00,77.27,77.29,77.24,77.26,19201.0,72.9333,72.9522,72.905,72.9239,19201.0
2023-11-17 15:15:00,77.2,77.38,77.2,77.38,21840.0,72.8672,73.0371,72.8672,73.0371,21840.0
2023-11-17 15:20:00,77.37,77.5,77.36,77.46,18097.0,73.0277,73.1504,73.0183,73.1127,18097.0
2023-11-17 15:25:00,77.46,77.6,77.45,77.59,25109.0,73.1127,73.2448,73.1032,73.2354,25109.0
2023-11-17 15:30:00,77.57,77.67,77.49,77.58,57175.0,73.2165,73.3109,73.141,73.2259,57175.0
2023-11-17 15:35:00,77.59,77.66,77.4,77.42,92947.0,73.2354,73.3014,73.056,73.0749,92947.0
2023-11-17 15:40:00,77.44,77.48,77.32,77.38,90587.0,73.0938,73.1315,72.9805,73.0371,90587.0
2023-11-17 15:45:00,77.36,77.55,77.34,77.49,134045.0,73.0183,73.1976,72.9994,73.141,134045.0
2023-11-17 15:50:00,77.48,77.49,77.32,77.44,87486.0,73.1315,73.141,72.9805,73.0938,87486.0
2023-11-17 15:55:00,77.43,77.47,77.28,77.38,263905.0,73.0843,73.1221,72.9428,73.0371,263905.0
2023-11-20 09:30:00,77.1,77.1,76.25,76.25,86796.0,72.7729,72.7729,71.9706,71.9706,86796.0
2023-11-20 09:35:00,76.25,76.36,75.93,76.22,45736.0,71.9706,72.0744,71.6685,71.9422,45736.0
2023-11-20 09:40:00,76.29,76.46,76.22,76.45,16068.0,72.0083,72.1688,71.9422,72.1593,16068.0
2023-11-20 09:45:00,76.45,76.46,76.24,76.34,21051.0,72.1593,72.1688,71.9611,72.0555,21051.0
2023-11-20 09:50:00,76.32,76.74,76.31,76.6,23977.0,72.0366,72.4331,72.0272,72.3009,23977.0
2023-11-20 09:55:00,76.58,76.79,76.53,76.75,14793.0,72.282,72.4803,72.2348,72.4425,14793.0
2023-11-20 10:00:00,76.73,76.74,76.55,76.7,21876.0,72.4236,72.4331,72.2537,72.3953,21876.0
2023-11-20 10:05:00,76.67,76.93,76.67,76.9,11307.0,72.367,72.6124,72.367,72.5841,11307.0
2023-11-20 10:10:00,76.9,77.1,76.88,77.06,22479.0,72.5841,72.7729,72.5652,72.7351,22479.0
2023-11-20 10:15:00,77.07,77.18,77.04,77.04,15236.0,72.7445,72.8484,72.7162,72.7162,15236.0
2023-11-20 10:20:00,77.05,77.08,76.93,76.95,12994.0,72.7257,72.754,72.6124,72.6313,12994.0
2023-11-20 10:25:00,76.96,76.99,76.79,76.91,10500.0,72.6407,72.669,72.4803,72.5935,10500.0
2023-11-20 10:30:00,76.85,76.99,76.8,76.99,8961.0,72.5369,72.669,72.4897,72.669,8961.0
2023-11-20 10:35:00,76.99,77.16,76.99,77.08,9750.0,72.669,72.8295,72.669,72.754,9750.0
2023-11-20 10:40:00,77.06,77.21,77.03,77.16,9539.0,72.7351,72.8767,72.7068,72.8295,9539.0
2023-11-20 10:45:00,77.17,77.24,77.17,77.23,12428.0,72.8389,72.905,72.8389,72.8956,12428.0
2023-11-20 10:50:00,77.23,77.25,77.08,77.09,13005.0,72.8956,72.9144,72.754,72.7634,13005.0
2023-11-20 10:55:00,77.09,77.09,76.97,77.02,27088.0,72.7634,72.7634,72.6502,72.6973,27088.0
2023-11-20 11:00:00,77.04,77.14,77.02,77.04,29222.0,72.7162,72.8106,72.6973,72.7162,29222.0
2023-11-20 11:05:00,77.03,77.14,76.94,76.96,36661.0,72.7068,72.8106,72.6218,72.6407,36661.0
2023-11-20 11:10:00,76.94,77.03,76.92,77.02,30411.0,72.6218,72.7068,72.603,72.6973,30411.0
2023-11-20 11:15:00,77.02,77.19,76.98,77.18,44878.0,72.6973,72.8578,72.6596,72.8484,44878.0
2023-11-20 11:20:00,77.17,77.25,77.09,77.22,26114.0,72.8389,72.9144,72.7634,72.8861,26114.0
2023-11-20 11:25:00,77.22,77.3,77.18,77.3,13185.0,72.8861,72.9616,72.8484,72.9616,13185.0
2023-11-20 11:30:00,77.31,77.34,77.26,77.31,19330.0,72.9711,72.9994,72.9239,72.9711,19330.0
2023-11-20 11:35:00,77.3,77.32,77.17,77.22,26273.0,72.9616,72.9805,72.8389,72.8861,26273.0
2023-11-20 11:40:00,77.24,77.28,77.15,77.19,27802.0,72.905,72.9428,72.8201,72.8578,27802.0
2023-11-20 11:45:00,77.17,77.25,77.14,77.16,15732.0,72.8389,72.9144,72.8106,72.8295,15732.0
2023-11-20 11:50:00,77.16,77.16,77.04,77.12,11838.0,72.8295,72.8295,72.7162,72.7917,11838.0
2023-11-20 11:55:00,77.12,77.12,76.97,77.01,19910.0,72.7917,72.7917,72.6502,72.6879,19910.0
2023-11-20 12:00:00,77.01,77.01,76.95,76.97,22150.0,72.6879,72.6879,72.6313,72.6502,22150.0
2023-11-20 12:05:00,76.98,77.06,76.94,76.94,18528.0,72.6596,72.7351,72.6218,72.6218,18528.0
2023-11-20 12:10:00,76.93,76.97,76.89,76.94,14191.0,72.6124,72.6502,72.5746,72.6218,14191.0
2023-11-20 12:15:00,76.94,77.05,76.94,77.05,20253.0,72.6218,72.7257,72.6218,72.7257,20253.0
2023-11-20 12:20:00,77.05,77.16,77.03,77.13,26309.0,72.7257,72.8295,72.7068,72.8012,26309.0
2023-11-20 12:25:00,77.12,77.12,77.03,77.07,14017.0,72.7917,72.7917,72.7068,72.7445,14017.0
2023-11-20 12:30:00,77.07,77.08,76.97,76.98,5997.0,72.7445,72.754,72.6502,72.6596,5997.0
2023-11-20 12:35:00,76.98,76.98,76.87,76.94,21068.0,72.6596,72.6596,72.5558,72.6218,21068.0
2023-11-20 12:40:00,76.93,76.94,76.85,76.9,14636.0,72.6124,72.6218,72.5369,72.5841,14636.0
2023-11-20 12:45:00,76.89,76.9,76.8,76.84,8353.0,72.5746,72.5841,72.4897,72.5275,8353.0
2023-11-20 12:50:00,76.83,76.93,76.81,76.89,7099.0,72.518,72.6124,72.4991,72.5746,7099.0
2023-11-20 12:55:00,76.89,76.97,76.87,76.96,8297.0,72.5746,72.6502,72.5558,72.6407,8297.0
2023-11-20 13:00:00,76.97,77.13,76.92,77.1,16724.0,72.6502,72.8012,72.603,72.7729,16724.0
2023-11-20 13:05:00,77.08,77.08,76.96,76.99,18843.0,72.754,72.754,72.6407,72.669,18843.0
2023-11-20 13:10:00,76.98,77.12,76.92,77.11,9967.0,72.6596,72.7917,72.603,72.7823,9967.0
2023-11-20 13:15:00,77.1,77.11,77.03,77.06,8056.0,72.7729,72.7823,72.7068,72.7351,8056.0
2023-11-20 13:20:00,77.07,77.1,77.01,77.01,24785.0,72.7445,72.7729,72.6879,72.6879,24785.0
2023-11-20 13:25:00,77.0,77.02,76.92,76.94,11187.0,72.6785,72.6973,72.603,72.6218,11187.0
2023-11-20 13:30:00,76.92,77.01,76.9,76.97,12686.0,72.603,72.6879,72.5841,72.6502,12686.0
2023-11-20 13:35:00,76.97,77.12,76.95,77.12,21927.0,72.6502,72.7917,72.6313,72.7917,21927.0
2023-11-20 13:40:00,77.12,77.16,77.04,77.08,9415.0,72.7917,72.8295,72.7162,72.754,9415.0
2023-11-20 13:45:00,77.08,77.14,77.02,77.03,13201.0,72.754,72.8106,72.6973,72.7068,13201.0
2023-11-20 13:50:00,77.03,77.11,77.03,77.1,13487.0,72.7068,72.7823,72.7068,72.7729,13487.0
2023-11-20 13:55:00,77.1,77.13,77.04,77.05,13521.0,72.7729,72.8012,72.7162,72.7257,13521.0
2023-11-20 14:00:00,77.03,77.04,76.98,76.99,13596.0,72.7068,72.7162,72.6596,72.669,13596.0
2023-11-20 14:05:00,77.0,77.1,77.0,77.07,13364.0,72.6785,72.7729,72.6785,72.7445,13364.0
2023-11-20 14:10:00,77.07,77.15,77.07,77.1,10966.0,72.7445,72.8201,72.7445,72.7729,10966.0
2023-11-20 14:15:00,77.1,77.14,76.96,77.07,14334.0,72.7729,72.8106,72.6407,72.7445,14334.0
2023-11-20 14:20:00,77.08,77.1,77.01,77.03,23301.0,72.754,72.7729,72.6879,72.7068,23301.0
2023-11-20 14:25:00,77.03,77.08,76.96,77.02,17978.0,72.7068,72.754,72.6407,72.6973,17978.0
2023-11-20 14:30:00,77.01,77.06,76.97,76.98,20230.0,72.6879,72.7351,72.6502,72.6596,20230.0
2023-11-20 14:35:00,76.99,77.01,76.95,77.0,11572.0,72.669,72.6879,72.6313,72.6785,11572.0
2023-11-20 14:40:00,77.0,77.05,76.95,77.0,10542.0,72.6785,72.7257,72.6313,72.6785,10542.0
2023-11-20 14:45:00,77.0,77.09,77.0,77.05,10494.0,72.6785,72.7634,72.6785,72.7257,10494.0
2023-11-20 14:50:00,77.05,77.18,77.04,77.18,16736.0,72.7257,72.8484,72.7162,72.8484,16736.0
2023-11-20 14:55:00,77.17,77.18,77.1,77.12,15202.0,72.8389,72.8484,72.7729,72.7917,15202.0
2023-11-20 15:00:00,77.12,77.28,77.11,77.27,16249.0,72.7917,72.9428,72.7823,72.9333,16249.0
2023-11-20 15:05:00,77.27,77.37,77.25,77.37,21400.0,72.9333,73.0277,72.9144,73.0277,21400.0
2023-11-20 15:10:00,77.36,77.42,77.31,77.42,22908.0,73.0183,73.0749,72.9711,73.0749,22908.0
2023-11-20 15:15:00,77.42,77.45,77.36,77.41,18876.0,73.0749,73.1032,73.0183,73.0655,18876.0
2023-11-20 15:20:00,77.39,77.39,77.32,77.37,74313.0,73.0466,73.0466,72.9805,73.0277,74313.0
2023-11-20 15:25:00,77.36,77.45,77.35,77.4,66565.0,73.0183,73.1032,73.0088,73.056,66565.0
2023-11-20 15:30:00,77.41,77.44,77.32,77.39,47052.0,73.0655,73.0938,72.9805,73.0466,47052.0
2023-11-20 15:35:00,77.38,77.41,77.29,77.36,54998.0,73.0371,73.0655,72.9522,73.0183,54998.0
2023-11-20 15:40:00,77.36,77.46,77.35,77.35,47206.0,73.0183,73.1127,73.0088,73.0088,47206.0
2023-11-20 15:45:00,77.36,77.43,77.31,77.34,56021.0,73.0183,73.0843,72.9711,72.9994,56021.0
2023-11-20 15:50:00,77.33,77.35,77.22,77.26,128285.0,72.9899,73.0088,72.8861,72.9239,128285.0
2023-11-20 15:55:00,77.26,77.26,77.14,77.21,194814.0,72.9239,72.9239,72.8106,72.8767,194814.0
2023-11-21 09:30:00,77.48,77.76,77.12,77.16,70755.0,73.1315,73.3958,72.7917,72.8295,70755.0
2023-11-21 09:35:00,77.17,77.22,76.8,76.83,18468.0,72.8389,72.8861,72.4897,72.518,18468.0
2023-11-21 09:40:00,76.8,77.01,76.79,76.81,19091.0,72.4897,72.6879,72.4803,72.4991,19091.0
2023-11-21 09:45:00,76.87,77.03,76.83,77.0,14562.0,72.5558,72.7068,72.518,72.6785,14562.0
2023-11-21 09:50:00,77.05,77.11,76.99,77.02,18871.0,72.7257,72.7823,72.669,72.6973,18871.0
2023-11-21 09:55:00,77.0,77.01,76.81,76.85,10419.0,72.6785,72.6879,72.4991,72.5369,10419.0
2023-11-21 10:00:00,76.81,77.12,76.76,77.09,11484.0,72.4991,72.7917,72.4519,72.7634,11484.0
2023-11-21 10:05:00,77.04,77.29,76.98,77.2,17606.0,72.7162,72.9522,72.6596,72.8672,17606.0
2023-11-21 10:10:00,77.16,77.19,77.09,77.16,28547.0,72.8295,72.8578,72.7634,72.8295,28547.0
2023-11-21 10:15:00,77.14,77.26,77.13,77.25,13383.0,72.8106,72.9239,72.8012,72.9144,13383.0
2023-11-21 10:20:00,77.25,77.33,77.19,77.29,15210.0,72.9144,72.9899,72.8578,72.9522,15210.0
2023-11-21 10:25:00,77.3,77.4,77.25,77.4,18424.0,72.9616,73.056,72.9144,73.056,18424.0
2023-11-21 10:30:00,77.41,77.41,77.24,77.36,40266.0,73.0655,73.0655,72.905,73.0183,40266.0
2023-11-21 10:35:00,77.34,77.34,77.17,77.24,23804.0,72.9994,72.9994,72.8389,72.905,23804.0
2023-11-21 10:40:00,77.25,77.28,77.12,77.23,12099.0,72.9144,72.9428,72.7917,72.8956,12099.0
2023-11-21 10:45:00,77.2,77.22,77.12,77.17,16075.0,72.8672,72.8861,72.7917,72.8389,16075.0
2023-11-21 10:50:00,77.17,77.28,77.17,77.22,18458.0,72.8389,72.9428,72.8389,72.8861,18458.0
2023-11-21 10:55:00,77.2,77.34,77.17,77.34,13166.0,72.8672,72.9994,72.8389,72.9994,13166.0
2023-11-21 11:00:00,77.37,77.37,77.22,77.28,27691.0,73.0277,73.0277,72.8861,72.9428,27691.0
2023-11-21 11:05:00,77.28,77.33,77.26,77.31,15563.0,72.9428,72.9899,72.9239,72.9711,15563.0
2023-11-21 11:10:00,77.31,77.36,77.25,77.27,13866.0,72.9711,73.0183,72.9144,72.9333,13866.0
2023-11-21 11:15:00,77.27,77.28,77.21,77.23,23235.0,72.9333,72.9428,72.8767,72.8956,23235.0
2023-11-21 11:20:00,77.23,77.32,77.22,77.3,10197.0,72.8956,72.9805,72.8861,72.9616,10197.0
2023-11-21 11:25:00,77.28,77.38,77.28,77.37,8427.0,72.9428,73.0371,72.9428,73.0277,8427.0
2023-11-21 11:30:00,77.38,77.43,77.34,77.4,69685.0,73.0371,73.0843,72.9994,73.056,69685.0
2023-11-21 11:35:00,77.39,77.46,77.25,77.25,23708.0,73.0466,73.1127,72.9144,72.9144,23708.0
2023-11-21 11:40:00,77.27,77.29,77.24,77.28,11830.0,72.9333,72.9522,72.905,72.9428,11830.0
2023-11-21 11:45:00,77.27,77.32,77.18,77.27,11658.0,72.9333,72.9805,72.8484,72.9333,11658.0
2023-11-21 11:50:00,77.29,77.29,77.19,77.25,12598.0,72.9522,72.9522,72.8578,72.9144,12598.0
2023-11-21 11:55:00,77.24,77.28,77.2,77.25,6034.0,72.905,72.9428,72.8672,72.9144,6034.0
2023-11-21 12:00:00,77.27,77.35,77.26,77.27,14833.0,72.9333,73.0088,72.9239,72.9333,14833.0
2023-11-21 12:05:00,77.26,77.36,77.25,77.35,16094.0,72.9239,73.0183,72.9144,73.0088,16094.0
2023-11-21 12:10:00,77.36,77.43,77.34,77.38,8627.0,73.0183,73.0843,72.9994,73.0371,8627.0
2023-11-21 12:15:00,77.37,77.38,77.28,77.3,9819.0,73.0277,73.0371,72.9428,72.9616,9819.0
2023-11-21 12:20:00,77.3,77.34,77.27,77.28,8568.0,72.9616,72.9994,72.9333,72.9428,8568.0
2023-11-21 12:25:00,77.29,77.33,77.26,77.33,6764.0,72.9522,72.9899,72.9239,72.9899,6764.0
2023-11-21 12:30:00,77.33,77.41,77.32,77.4,14674.0,72.9899,73.0655,72.9805,73.056,14674.0
2023-11-21 12:35:00,77.39,77.44,77.38,77.44,8413.0,73.0466,73.0938,73.0371,73.0938,8413.0
2023-11-21 12:40:00,77.44,77.44,77.35,77.42,34910.0,73.0938,73.0938,73.0088,73.0749,34910.0
2023-11-21 12:45:00,77.42,77.46,77.37,77.45,33666.0,73.0749,73.1127,73.0277,73.1032,33666.0
2023-11-21 12:50:00,77.45,77.52,77.44,77.52,42466.0,73.1032,73.1693,73.0938,73.1693,42466.0
2023-11-21 12:55:00,77.52,77.53,77.47,77.49,12971.0,73.1693,73.1787,73.1221,73.141,12971.0
2023-11-21 13:00:00,77.49,77.49,77.33,77.38,15848.0,73.141,73.141,72.9899,73.0371,15848.0
2023-11-21 13:05:00,77.38,77.43,77.32,77.39,10745.0,73.0371,73.0843,72.9805,73.0466,10745.0
2023-11-21 13:10:00,77.4,77.43,77.35,77.42,4400.0,73.056,73.0843,73.0088,73.0749,4400.0
2023-11-21 13:15:00,77.42,77.47,77.42,77.46,8802.0,73.0749,73.1221,73.0749,73.1127,8802.0
2023-11-21 13:20:00,77.45,77.53,77.44,77.52,7039.0,73.1032,73.1787,73.0938,73.1693,7039.0
2023-11-21 13:25:00,77.52,77.56,77.5,77.55,8313.0,73.1693,73.207,73.1504,73.1976,8313.0
2023-11-21 13:30:00,77.55,77.6,77.53,77.58,11346.0,73.1976,73.2448,73.1787,73.2259,11346.0
2023-11-21 13:35:00,77.57,77.66,77.57,77.61,15590.0,73.2165,73.3014,73.2165,73.2542,15590.0
2023-11-21 13:40:00,77.64,77.66,77.61,77.65,8882.0,73.2826,73.3014,73.2542,73.292,8882.0
2023-11-21 13:45:00,77.65,77.66,77.56,77.59,8675.0,73.292,73.3014,73.207,73.2354,8675.0
2023-11-21 13:50:00,77.6,77.62,77.53,77.56,13268.0,73.2448,73.2637,73.1787,73.207,13268.0
2023-11-21 13:55:00,77.57,77.57,77.53,77.56,18686.0,73.2165,73.2165,73.1787,73.207,18686.0
2023-11-21 14:00:00,77.56,77.63,77.47,77.62,28257.0,73.207,73.2731,73.1221,73.2637,28257.0
2023-11-21 14:05:00,77.63,77.66,77.61,77.65,15320.0,73.2731,73.3014,73.2542,73.292,15320.0
2023-11-21 14:10:00,77.66,77.7,77.63,77.66,37159.0,73.3014,73.3392,73.2731,73.3014,37159.0
2023-11-21 14:15:00,77.66,77.7,77.65,77.69,19999.0,73.3014,73.3392,73.292,73.3297,19999.0
2023-11-21 14:20:00,77.69,77.72,77.64,77.69,17097.0,73.3297,73.3581,73.2826,73.3297,17097.0
2023-11-21 14:25:00,77.69,77.78,77.67,77.78,31859.0,73.3297,73.4147,73.3109,73.4147,31859.0
2023-11-21 14:30:00,77.79,77.8,77.7,77.7,17127.0,73.4241,73.4336,73.3392,73.3392,17127.0
2023-11-21 14:35:00,77.71,77.74,77.68,77.7,12502.0,73.3486,73.3769,73.3203,73.3392,12502.0
2023-11-21 14:40:00,77.7,77.7,77.62,77.66,31869.0,73.3392,73.3392,73.2637,73.3014,31869.0
2023-11-21 14:45:00,77.67,77.71,77.64,77.68,26039.0,73.3109,73.3486,73.2826,73.3203,26039.0
2023-11-21 14:50:00,77.69,77.76,77.67,77.76,21558.0,73.3297,73.3958,73.3109,73.3958,21558.0
2023-11-21 14:55:00,77.77,77.78,77.72,77.76,23929.0,73.4053,73.4147,73.3581,73.3958,23929.0
2023-11-21 15:00:00,77.76,77.85,77.74,77.84,17003.0,73.3958,73.4808,73.3769,73.4713,17003.0
2023-11-21 15:05:00,77.84,77.85,77.75,77.77,20510.0,73.4713,73.4808,73.3864,73.4053,20510.0
2023-11-21 15:10:00,77.76,77.83,77.76,77.8,34580.0,73.3958,73.4619,73.3958,73.4336,34580.0
2023-11-21 15:15:00,77.8,77.84,77.75,77.76,17558.0,73.4336,73.4713,73.3864,73.3958,17558.0
2023-11-21 15:20:00,77.76,77.79,77.68,77.79,25547.0,73.3958,73.4241,73.3203,73.4241,25547.0
2023-11-21 15:25:00,77.79,77.84,77.73,77.78,27952.0,73.4241,73.4713,73.3675,73.4147,27952.0
2023-11-21 15:30:00,77.78,77.82,77.7,77.81,24998.0,73.4147,73.4524,73.3392,73.443,24998.0
2023-11-21 15:35:00,77.81,77.86,77.77,77.79,29269.0,73.443,73.4902,73.4053,73.4241,29269.0
2023-11-21 15:40:00,77.78,77.92,77.78,77.88,37984.0,73.4147,73.5468,73.4147,73.5091,37984.0
2023-11-21 15:45:00,77.89,77.94,77.82,77.94,46691.0,73.5185,73.5657,73.4524,73.5657,46691.0
2023-11-21 15:50:00,77.94,78.14,77.92,78.09,136358.0,73.5657,73.7545,73.5468,73.7073,136358.0
2023-11-21 15:55:00,78.09,78.17,77.99,78.01,341764.0,73.7073,73.7828,73.6129,73.6318,341764.0
2023-11-22 09:30:00,77.94,78.13,77.54,77.59,109259.0,73.5657,73.7451,73.1882,73.2354,109259.0
2023-11-22 09:35:00,77.65,77.95,77.54,77.86,15381.0,73.292,73.5752,73.1882,73.4902,15381.0
2023-11-22 09:40:00,77.9,78.06,77.9,77.96,56877.0,73.528,73.679,73.528,73.5846,56877.0
2023-11-22 09:45:00,77.98,78.1,77.92,77.98,39006.0,73.6035,73.7167,73.5468,73.6035,39006.0
2023-11-22 09:50:00,77.98,78.13,77.91,77.94,55297.0,73.6035,73.7451,73.5374,73.5657,55297.0
2023-11-22 09:55:00,77.93,78.01,77.79,78.0,8510.0,73.5563,73.6318,73.4241,73.6223,8510.0
2023-11-22 10:00:00,77.99,78.02,77.84,78.01,16036.0,73.6129,73.6412,73.4713,73.6318,16036.0
2023-11-22 10:05:00,78.04,78.1,77.97,78.1,12571.0,73.6601,73.7167,73.594,73.7167,12571.0
2023-11-22 10:10:00,78.09,78.13,78.02,78.06,13148.0,73.7073,73.7451,73.6412,73.679,13148.0
2023-11-22 10:15:00,78.08,78.11,78.02,78.08,11779.0,73.6979,73.7262,73.6412,73.6979,11779.0
2023-11-22 10:20:00,78.09,78.15,78.03,78.11,10227.0,73.7073,73.7639,73.6507,73.7262,10227.0
2023-11-22 10:25:00,78.1,78.1,77.87,77.89,7142.0,73.7167,73.7167,73.4996,73.5185,7142.0
2023-11-22 10:30:00,77.91,78.01,77.88,77.92,10506.0,73.5374,73.6318,73.5091,73.5468,10506.0
2023-11-22 10:35:00,77.9,78.01,77.82,77.9,15816.0,73.528,73.6318,73.4524,73.528,15816.0
2023-11-22 10:40:00,77.87,77.99,77.8,77.99,17648.0,73.4996,73.6129,73.4336,73.6129,17648.0
2023-11-22 10:45:00,77.96,77.97,77.9,77.9,8554.0,73.5846,73.594,73.528,73.528,8554.0
2023-11-22 10:50:00,77.9,77.94,77.84,77.88,7857.0,73.528,73.5657,73.4713,73.5091,7857.0
2023-11-22 10:55:00,77.87,77.87,77.75,77.79,12729.0,73.4996,73.4996,73.3864,73.4241,12729.0
2023-11-22 11:00:00,77.81,77.85,77.71,77.75,11580.0,73.443,73.4808,73.3486,73.3864,11580.0
2023-11-22 11:05:00,77.75,77.77,77.67,77.73,14390.0,73.3864,73.4053,73.3109,73.3675,14390.0
2023-11-22 11:10:00,77.73,77.85,77.68,77.82,10654.0,73.3675,73.4808,73.3203,73.4524,10654.0
2023-11-22 11:15:00,77.82,77.85,77.76,77.82,8048.0,73.4524,73.4808,73.3958,73.4524,8048.0
2023-11-22 11:20:00,77.81,77.82,77.72,77.76,7889.0,73.443,73.4524,73.3581,73.3958,7889.0
2023-11-22 11:25:00,77.77,77.77,77.63,77.66,9604.0,73.4053,73.4053,73.2731,73.3014,9604.0
2023-11-22 11:30:00,77.66,77.69,77.61,77.63,10993.0,73.3014,73.3297,73.2542,73.2731,10993.0
2023-11-22 11:35:00,77.62,77.63,77.47,77.56,20645.0,73.2637,73.2731,73.1221,73.207,20645.0
2023-11-22 11:40:00,77.55,77.62,77.52,77.61,16064.0,73.1976,73.2637,73.1693,73.2542,16064.0
2023-11-22 11:45:00,77.6,77.67,77.57,77.57,10128.0,73.2448,73.3109,73.2165,73.2165,10128.0
2023-11-22 11:50:00,77.59,77.67,77.58,77.59,18330.0,73.2354,73.3109,73.2259,73.2354,18330.0
2023-11-22 11:55:00,77.61,77.67,77.55,77.65,10695.0,73.2542,73.3109,73.1976,73.292,10695.0
2023-11-22 12:00:00,77.65,77.74,77.59,77.71,9736.0,73.292,73.3769,73.2354,73.3486,9736.0
2023-11-22 12:05:00,77.73,77.73,77.66,77.69,17634.0,73.3675,73.3675,73.3014,73.3297,17634.0
2023-11-22 12:10:00,77.7,77.71,77.51,77.51,9456.0,73.3392,73.3486,73.1598,73.1598,9456.0
2023-11-22 12:15:00,77.53,77.58,77.49,77.56,19909.0,73.1787,73.2259,73.141,73.207,19909.0
2023-11-22 12:20:00,77.58,77.65,77.56,77.63,6519.0,73.2259,73.292,73.207,73.2731,6519.0
2023-11-22 12:25:00,77.62,77.68,77.59,77.59,7019.0,73.2637,73.3203,73.2354,73.2354,7019.0
2023-11-22 12:30:00,77.6,77.63,77.53,77.6,6056.0,73.2448,73.2731,73.1787,73.2448,6056.0
2023-11-22 12:35:00,77.59,77.62,77.54,77.56,6798.0,73.2354,73.2637,73.1882,73.207,6798.0
2023-11-22 12:40:00,77.57,77.57,77.52,77.53,13642.0,73.2165,73.2165,73.1693,73.1787,13642.0
2023-11-22 12:45:00,77.54,77.62,77.53,77.58,9833.0,73.1882,73.2637,73.1787,73.2259,9833.0
2023-11-22 12:50:00,77.57,77.66,77.56,77.63,12182.0,73.2165,73.3014,73.207,73.2731,12182.0
2023-11-22 12:55:00,77.63,77.67,77.61,77.67,8147.0,73.2731,73.3109,73.2542,73.3109,8147.0
2023-11-22 13:00:00,77.66,77.68,77.61,77.64,5177.0,73.3014,73.3203,73.2542,73.2826,5177.0
2023-11-22 13:05:00,77.63,77.72,77.63,77.72,8738.0,73.2731,73.3581,73.2731,73.3581,8738.0
2023-11-22 13:10:00,77.71,77.72,77.66,77.71,4349.0,73.3486,73.3581,73.3014,73.3486,4349.0
2023-11-22 13:15:00,77.73,77.74,77.69,77.71,5918.0,73.3675,73.3769,73.3297,73.3486,5918.0
2023-11-22 13:20:00,77.71,77.77,77.71,77.77,8336.0,73.3486,73.4053,73.3486,73.4053,8336.0
2023-11-22 13:25:00,77.76,77.78,77.75,77.78,36472.0,73.3958,73.4147,73.3864,73.4147,36472.0
2023-11-22 13:30:00,77.78,77.79,77.68,77.75,46868.0,73.4147,73.4241,73.3203,73.3864,46868.0
2023-11-22 13:35:00,77.75,77.76,77.65,77.65,17011.0,73.3864,73.3958,73.292,73.292,17011.0
2023-11-22 13:40:00,77.64,77.79,77.64,77.75,20481.0,73.2826,73.4241,73.2826,73.3864,20481.0
2023-11-22 13:45:00,77.75,77.76,77.7,77.75,7430.0,73.3864,73.3958,73.3392,73.3864,7430.0
2023-11-22 13:50:00,77.74,77.78,77.71,77.75,16706.0,73.3769,73.4147,73.3486,73.3864,16706.0
2023-11-22 13:55:00,77.73,77.76,77.68,77.68,12265.0,73.3675,73.3958,73.3203,73.3203,12265.0
2023-11-22 14:00:00,77.71,77.77,77.71,77.73,9697.0,73.3486,73.4053,73.3486,73.3675,9697.0
2023-11-22 14:05:00,77.73,77.82,77.73,77.77,19639.0,73.3675,73.4524,73.3675,73.4053,19639.0
2023-11-22 14:10:00,77.78,77.78,77.71,77.73,31001.0,73.4147,73.4147,73.3486,73.3675,31001.0
2023-11-22 14:15:00,77.71,77.78,77.7,77.77,12380.0,73.3486,73.4147,73.3392,73.4053,12380.0
2023-11-22 14:20:00,77.76,77.81,77.74,77.81,14024.0,73.3958,73.443,73.3769,73.443,14024.0
2023-11-22 14:25:00,77.81,77.88,77.8,77.85,10724.0,73.443,73.5091,73.4336,73.4808,10724.0
2023-11-22 14:30:00,77.84,77.87,77.8,77.81,6168.0,73.4713,73.4996,73.4336,73.443,6168.0
2023-11-22 14:35:00,77.8,77.87,77.74,77.76,9346.0,73.4336,73.4996,73.3769,73.3958,9346.0
2023-11-22 14:40:00,77.74,77.78,77.73,77.78,6792.0,73.3769,73.4147,73.3675,73.4147,6792.0
2023-11-22 14:45:00,77.77,77.86,77.73,77.85,8951.0,73.4053,73.4902,73.3675,73.4808,8951.0
2023-11-22 14:50:00,77.85,77.88,77.84,77.87,9336.0,73.4808,73.5091,73.4713,73.4996,9336.0
2023-11-22 14:55:00,77.85,77.89,77.83,77.86,11582.0,73.4808,73.5185,73.4619,73.4902,11582.0
2023-11-22 15:00:00,77.86,77.98,77.84,77.96,11463.0,73.4902,73.6035,73.4713,73.5846,11463.0
2023-11-22 15:05:00,77.97,77.97,77.86,77.89,11946.0,73.594,73.594,73.4902,73.5185,11946.0
2023-11-22 15:10:00,77.89,77.97,77.89,77.96,6337.0,73.5185,73.594,73.5185,73.5846,6337.0
2023-11-22 15:15:00,77.96,77.97,77.9,77.91,6149.0,73.5846,73.594,73.528,73.5374,6149.0
2023-11-22 15:20:00,77.91,77.97,77.89,77.95,19292.0,73.5374,73.594,73.5185,73.5752,19292.0
2023-11-22 15:25:00,77.94,78.06,77.94,78.04,15135.0,73.5657,73.679,73.5657,73.6601,15135.0
2023-11-22 15:30:00,78.03,78.1,78.02,78.1,10669.0,73.6507,73.7167,73.6412,73.7167,10669.0
2023-11-22 15:35:00,78.1,78.15,78.03,78.12,13483.0,73.7167,73.7639,73.6507,73.7356,13483.0
2023-11-22 15:40:00,78.14,78.15,78.08,78.08,19301.0,73.7545,73.7639,73.6979,73.6979,19301.0
2023-11-22 15:45:00,78.08,78.12,78.04,78.09,20116.0,73.6979,73.7356,73.6601,73.7073,20116.0
2023-11-22 15:50:00,78.09,78.22,78.08,78.17,52058.0,73.7073,73.83,73.6979,73.7828,52058.0
2023-11-22 15:55:00,78.17,78.28,78.16,78.25,138691.0,73.7828,73.8866,73.7734,73.8583,138691.0
2023-11-24 09:30:00,78.45,78.5,78.04,78.1,23582.0,74.0471,74.0943,73.6601,73.7167,23582.0
2023-11-24 09:35:00,78.06,78.12,77.92,78.1,10185.0,73.679,73.7356,73.5468,73.7167,10185.0
2023-11-24 09:40:00,78.12,78.32,78.12,78.32,8231.0,73.7356,73.9244,73.7356,73.9244,8231.0
2023-11-24 09:45:00,78.23,78.23,78.09,78.19,11315.0,73.8394,73.8394,73.7073,73.8017,11315.0
2023-11-24 09:50:00,78.17,78.21,78.14,78.2,5586.0,73.7828,73.8206,73.7545,73.8111,5586.0
2023-11-24 09:55:00,78.2,78.21,78.04,78.06,8730.0,73.8111,73.8206,73.6601,73.679,8730.0
2023-11-24 10:00:00,78.06,78.11,77.98,77.98,10538.0,73.679,73.7262,73.6035,73.6035,10538.0
2023-11-24 10:05:00,77.96,78.03,77.83,77.92,13381.0,73.5846,73.6507,73.4619,73.5468,13381.0
2023-11-24 10:10:00,77.91,77.96,77.9,77.95,15250.0,73.5374,73.5846,73.528,73.5752,15250.0
2023-11-24 10:15:00,77.97,78.06,77.94,78.05,8554.0,73.594,73.679,73.5657,73.6695,8554.0
2023-11-24 10:20:00,78.06,78.08,77.92,77.93,7163.0,73.679,73.6979,73.5468,73.5563,7163.0
2023-11-24 10:25:00,77.92,78.09,77.92,78.07,6633.0,73.5468,73.7073,73.5468,73.6884,6633.0
2023-11-24 10:30:00,78.06,78.12,78.05,78.11,6627.0,73.679,73.7356,73.6695,73.7262,6627.0
2023-11-24 10:35:00,78.09,78.15,78.0,78.03,10453.0,73.7073,73.7639,73.6223,73.6507,10453.0
2023-11-24 10:40:00,78.01,78.01,77.91,77.93,11616.0,73.6318,73.6318,73.5374,73.5563,11616.0
2023-11-24 10:45:00,77.94,78.04,77.89,78.01,12101.0,73.5657,73.6601,73.5185,73.6318,12101.0
2023-11-24 10:50:00,78.01,78.14,78.0,78.14,9156.0,73.6318,73.7545,73.6223,73.7545,9156.0
2023-11-24 10:55:00,78.11,78.13,78.08,78.11,9829.0,73.7262,73.7451,73.6979,73.7262,9829.0
2023-11-24 11:00:00,78.07,78.11,78.0,78.09,13279.0,73.6884,73.7262,73.6223,73.7073,13279.0
2023-11-24 11:05:00,78.09,78.11,78.03,78.05,13294.0,73.7073,73.7262,73.6507,73.6695,13294.0
2023-11-24 11:10:00,78.04,78.17,78.02,78.17,10648.0,73.6601,73.7828,73.6412,73.7828,10648.0
2023-11-24 11:15:00,78.17,78.17,78.04,78.05,8410.0,73.7828,73.7828,73.6601,73.6695,8410.0
2023-11-24 11:20:00,78.06,78.07,78.01,78.06,8555.0,73.679,73.6884,73.6318,73.679,8555.0
2023-11-24 11:25:00,78.07,78.07,78.02,78.04,4766.0,73.6884,73.6884,73.6412,73.6601,4766.0
2023-11-24 11:30:00,78.05,78.12,78.04,78.11,10205.0,73.6695,73.7356,73.6601,73.7262,10205.0
2023-11-24 11:35:00,78.1,78.12,78.02,78.07,12692.0,73.7167,73.7356,73.6412,73.6884,12692.0
2023-11-24 11:40:00,78.09,78.11,78.08,78.08,4220.0,73.7073,73.7262,73.6979,73.6979,4220.0
2023-11-24 11:45:00,78.07,78.07,77.99,78.02,4868.0,73.6884,73.6884,73.6129,73.6412,4868.0
2023-11-24 11:50:00,78.02,78.03,77.94,77.96,8404.0,73.6412,73.6507,73.5657,73.5846,8404.0
2023-11-24 11:55:00,77.98,78.06,77.97,78.05,6331.0,73.6035,73.679,73.594,73.6695,6331.0
2023-11-24 12:00:00,78.05,78.12,78.01,78.12,7084.0,73.6695,73.7356,73.6318,73.7356,7084.0
2023-11-24 12:05:00,78.11,78.12,78.07,78.1,6400.0,73.7262,73.7356,73.6884,73.7167,6400.0
2023-11-24 12:10:00,78.1,78.14,78.09,78.12,6330.0,73.7167,73.7545,73.7073,73.7356,6330.0
2023-11-24 12:15:00,78.12,78.15,78.05,78.12,13155.0,73.7356,73.7639,73.6695,73.7356,13155.0
2023-11-24 12:20:00,78.11,78.11,78.06,78.08,5011.0,73.7262,73.7262,73.679,73.6979,5011.0
2023-11-24 12:25:00,78.09,78.09,77.99,78.0,11673.0,73.7073,73.7073,73.6129,73.6223,11673.0
2023-11-24 12:30:00,77.99,78.04,77.99,78.03,8210.0,73.6129,73.6601,73.6129,73.6507,8210.0
2023-11-24 12:35:00,78.02,78.1,77.99,78.08,9171.0,73.6412,73.7167,73.6129,73.6979,9171.0
2023-11-24 12:40:00,78.11,78.15,78.08,78.14,10560.0,73.7262,73.7639,73.6979,73.7545,10560.0
2023-11-24 12:45:00,78.15,78.26,78.15,78.25,16116.0,73.7639,73.8678,73.7639,73.8583,16116.0
2023-11-24 12:50:00,78.23,78.41,78.16,78.35,55993.0,73.8394,74.0093,73.7734,73.9527,55993.0
2023-11-24 12:55:00,78.36,78.5,78.33,78.5,137616.0,73.9621,74.0943,73.9338,74.0943,137616.0
2023-11-27 09:30:00,78.62,78.79,78.18,78.23,40503.0,74.2075,74.368,73.7922,73.8394,40503.0
2023-11-27 09:35:00,78.23,78.24,77.82,77.87,7533.0,73.8394,73.8489,73.4524,73.4996,7533.0
2023-11-27 09:40:00,77.82,77.93,77.74,77.84,20505.0,73.4524,73.5563,73.3769,73.4713,20505.0
2023-11-27 09:45:00,77.86,77.93,77.74,77.82,11867.0,73.4902,73.5563,73.3769,73.4524,11867.0
2023-11-27 09:50:00,77.82,77.94,77.82,77.91,15868.0,73.4524,73.5657,73.4524,73.5374,15868.0
2023-11-27 09:55:00,77.92,78.02,77.92,78.0,16266.0,73.5468,73.6412,73.5468,73.6223,16266.0
2023-11-27 10:00:00,77.97,78.26,77.97,78.19,11016.0,73.594,73.8678,73.594,73.8017,11016.0
2023-11-27 10:05:00,78.2,78.28,78.15,78.16,9191.0,73.8111,73.8866,73.7639,73.7734,9191.0
2023-11-27 10:10:00,78.17,78.19,78.02,78.03,9908.0,73.7828,73.8017,73.6412,73.6507,9908.0
2023-11-27 10:15:00,78.06,78.18,78.05,78.17,13775.0,73.679,73.7922,73.6695,73.7828,13775.0
2023-11-27 10:20:00,78.15,78.25,78.14,78.21,10394.0,73.7639,73.8583,73.7545,73.8206,10394.0
2023-11-27 10:25:00,78.21,78.29,78.21,78.24,7549.0,73.8206,73.8961,73.8206,73.8489,7549.0
2023-11-27 10:30:00,78.22,78.22,78.06,78.1,7453.0,73.83,73.83,73.679,73.7167,7453.0
2023-11-27 10:35:00,78.08,78.14,78.03,78.13,24548.0,73.6979,73.7545,73.6507,73.7451,24548.0
2023-11-27 10:40:00,78.12,78.22,78.12,78.21,7413.0,73.7356,73.83,73.7356,73.8206,7413.0
2023-11-27 10:45:00,78.21,78.25,78.18,78.18,21331.0,73.8206,73.8583,73.7922,73.7922,21331.0
2023-11-27 10:50:00,78.18,78.27,78.14,78.21,45054.0,73.7922,73.8772,73.7545,73.8206,45054.0
2023-11-27 10:55:00,78.21,78.38,78.2,78.38,19066.0,73.8206,73.981,73.8111,73.981,19066.0
2023-11-27 11:00:00,78.37,78.46,78.34,78.34,17827.0,73.9716,74.0565,73.9433,73.9433,17827.0
2023-11-27 11:05:00,78.36,78.48,78.34,78.43,14181.0,73.9621,74.0754,73.9433,74.0282,14181.0
2023-11-27 11:10:00,78.43,78.55,78.36,78.55,9424.0,74.0282,74.1415,73.9621,74.1415,9424.0
2023-11-27 11:15:00,78.54,78.56,78.48,78.49,5173.0,74.132,74.1509,74.0754,74.0848,5173.0
2023-11-27 11:20:00,78.49,78.52,78.47,78.51,7670.0,74.0848,74.1132,74.066,74.1037,7670.0
2023-11-27 11:25:00,78.51,78.62,78.48,78.58,11828.0,74.1037,74.2075,74.0754,74.1698,11828.0
2023-11-27 11:30:00,78.57,78.57,78.52,78.55,6044.0,74.1604,74.1604,74.1132,74.1415,6044.0
2023-11-27 11:35:00,78.54,78.54,78.44,78.49,13297.0,74.132,74.132,74.0377,74.0848,13297.0
2023-11-27 11:40:00,78.49,78.5,78.46,78.48,14690.0,74.0848,74.0943,74.0565,74.0754,14690.0
2023-11-27 11:45:00,78.49,78.52,78.41,78.42,10201.0,74.0848,74.1132,74.0093,74.0188,10201.0
2023-11-27 11:50:00,78.41,78.52,78.4,78.46,7312.0,74.0093,74.1132,73.9999,74.0565,7312.0
2023-11-27 11:55:00,78.48,78.58,78.46,78.46,9541.0,74.0754,74.1698,74.0565,74.0565,9541.0
2023-11-27 12:00:00,78.45,78.47,78.38,78.42,5701.0,74.0471,74.066,73.981,74.0188,5701.0
2023-11-27 12:05:00,78.42,78.44,78.37,78.42,11410.0,74.0188,74.0377,73.9716,74.0188,11410.0
2023-11-27 12:10:00,78.42,78.43,78.34,78.37,3345.0,74.0188,74.0282,73.9433,73.9716,3345.0
2023-11-27 12:15:00,78.38,78.4,78.35,78.4,7380.0,73.981,73.9999,73.9527,73.9999,7380.0
2023-11-27 12:20:00,78.38,78.38,78.3,78.33,6918.0,73.981,73.981,73.9055,73.9338,6918.0
2023-11-27 12:25:00,78.34,78.34,78.27,78.3,7984.0,73.9433,73.9433,73.8772,73.9055,7984.0
2023-11-27 12:30:00,78.29,78.45,78.29,78.4,23429.0,73.8961,74.0471,73.8961,73.9999,23429.0
2023-11-27 12:35:00,78.41,78.47,78.35,78.38,7575.0,74.0093,74.066,73.9527,73.981,7575.0
2023-11-27 12:40:00,78.4,78.41,78.37,78.41,7913.0,73.9999,74.0093,73.9716,74.0093,7913.0
2023-11-27 12:45:00,78.41,78.47,78.41,78.47,2870.0,74.0093,74.066,74.0093,74.066,2870.0
2023-11-27 12:50:00,78.47,78.48,78.4,78.4,7033.0,74.066,74.0754,73.9999,73.9999,7033.0
2023-11-27 12:55:00,78.41,78.43,78.4,78.41,7643.0,74.0093,74.0282,73.9999,74.0093,7643.0
2023-11-27 13:00:00,78.42,78.55,78.41,78.48,18034.0,74.0188,74.1415,74.0093,74.0754,18034.0
2023-11-27 13:05:00,78.47,78.49,78.45,78.48,9981.0,74.066,74.0848,74.0471,74.0754,9981.0
2023-11-27 13:10:00,78.48,78.57,78.47,78.52,21822.0,74.0754,74.1604,74.066,74.1132,21822.0
2023-11-27 13:15:00,78.53,78.58,78.5,78.56,6761.0,74.1226,74.1698,74.0943,74.1509,6761.0
2023-11-27 13:20:00,78.56,78.65,78.55,78.6,12903.0,74.1509,74.2359,74.1415,74.1887,12903.0
2023-11-27 13:25:00,78.6,78.66,78.59,78.63,23731.0,74.1887,74.2453,74.1792,74.217,23731.0
2023-11-27 13:30:00,78.64,78.65,78.54,78.59,10315.0,74.2264,74.2359,74.132,74.1792,10315.0
2023-11-27 13:35:00,78.59,78.72,78.59,78.67,38149.0,74.1792,74.3019,74.1792,74.2547,38149.0
2023-11-27 13:40:00,78.67,78.78,78.64,78.77,29577.0,74.2547,74.3586,74.2264,74.3491,29577.0
2023-11-27 13:45:00,78.77,78.81,78.76,78.79,19119.0,74.3491,74.3869,74.3397,74.368,19119.0
2023-11-27 13:50:00,78.8,78.82,78.72,78.8,18506.0,74.3774,74.3963,74.3019,74.3774,18506.0
2023-11-27 13:55:00,78.8,78.83,78.75,78.83,12860.0,74.3774,74.4058,74.3303,74.4058,12860.0
2023-11-27 14:00:00,78.83,78.84,78.79,78.79,12780.0,74.4058,74.4152,74.368,74.368,12780.0
2023-11-27 14:05:00,78.78,78.79,78.65,78.65,8493.0,74.3586,74.368,74.2359,74.2359,8493.0
2023-11-27 14:10:00,78.66,78.69,78.63,78.65,9837.0,74.2453,74.2736,74.217,74.2359,9837.0
2023-11-27 14:15:00,78.64,78.68,78.61,78.68,9387.0,74.2264,74.2642,74.1981,74.2642,9387.0
2023-11-27 14:20:00,78.69,78.74,78.68,78.74,18403.0,74.2736,74.3208,74.2642,74.3208,18403.0
2023-11-27 14:25:00,78.75,78.77,78.71,78.73,25211.0,74.3303,74.3491,74.2925,74.3114,25211.0
2023-11-27 14:30:00,78.73,78.75,78.71,78.73,18510.0,74.3114,74.3303,74.2925,74.3114,18510.0
2023-11-27 14:35:00,78.73,78.8,78.7,78.74,22328.0,74.3114,74.3774,74.2831,74.3208,22328.0
2023-11-27 14:40:00,78.74,78.81,78.69,78.75,22007.0,74.3208,74.3869,74.2736,74.3303,22007.0
2023-11-27 14:45:00,78.75,78.77,78.71,78.71,8304.0,74.3303,74.3491,74.2925,74.2925,8304.0
2023-11-27 14:50:00,78.7,78.72,78.68,78.72,7227.0,74.2831,74.3019,74.2642,74.3019,7227.0
2023-11-27 14:55:00,78.72,78.78,78.7,78.78,20470.0,74.3019,74.3586,74.2831,74.3586,20470.0
2023-11-27 15:00:00,78.79,78.81,78.73,78.73,14235.0,74.368,74.3869,74.3114,74.3114,14235.0
2023-11-27 15:05:00,78.75,78.8,78.7,78.7,13083.0,74.3303,74.3774,74.2831,74.2831,13083.0
2023-11-27 15:10:00,78.71,78.76,78.68,78.69,14153.0,74.2925,74.3397,74.2642,74.2736,14153.0
2023-11-27 15:15:00,78.69,78.69,78.61,78.65,14923.0,74.2736,74.2736,74.1981,74.2359,14923.0
2023-11-27 15:20:00,78.65,78.69,78.62,78.67,16584.0,74.2359,74.2736,74.2075,74.2547,16584.0
2023-11-27 15:25:00,78.67,78.68,78.61,78.66,15558.0,74.2547,74.2642,74.1981,74.2453,15558.0
2023-11-27 15:30:00,78.67,78.68,78.6,78.63,19205.0,74.2547,74.2642,74.1887,74.217,19205.0
2023-11-27 15:35:00,78.63,78.78,78.63,78.74,28472.0,74.217,74.3586,74.217,74.3208,28472.0
2023-11-27 15:40:00,78.75,78.79,78.64,78.65,37791.0,74.3303,74.368,74.2264,74.2359,37791.0
2023-11-27 15:45:00,78.66,78.66,78.49,78.51,93932.0,74.2453,74.2453,74.0848,74.1037,93932.0
2023-11-27 15:50:00,78.5,78.61,78.48,78.5,88576.0,74.0943,74.1981,74.0754,74.0943,88576.0
2023-11-27 15:55:00,78.5,78.59,78.48,78.57,235880.0,74.0943,74.1792,74.0754,74.1604,235880.0
2023-11-28 09:30:00,78.51,78.63,78.18,78.25,53376.0,74.1037,74.217,73.7922,73.8583,53376.0
2023-11-28 09:35:00,78.36,78.74,78.31,78.72,22635.0,73.9621,74.3208,73.9149,74.3019,22635.0
2023-11-28 09:40:00,78.72,78.96,78.63,78.95,23612.0,74.3019,74.5285,74.217,74.519,23612.0
2023-11-28 09:45:00,78.96,79.23,78.92,79.23,40735.0,74.5285,74.7833,74.4907,74.7833,40735.0
2023-11-28 09:50:00,79.23,79.4,79.17,79.4,24339.0,74.7833,74.9438,74.7267,74.9438,24339.0
2023-11-28 09:55:00,79.42,79.63,79.35,79.58,45370.0,74.9627,75.1609,74.8966,75.1137,45370.0
2023-11-28 10:00:00,79.6,79.94,79.59,79.64,41466.0,75.1325,75.4535,75.1231,75.1703,41466.0
2023-11-28 10:05:00,79.63,79.64,79.4,79.5,21962.0,75.1609,75.1703,74.9438,75.0382,21962.0
2023-11-28 10:10:00,79.52,79.62,79.45,79.62,22012.0,75.057,75.1514,74.991,75.1514,22012.0
2023-11-28 10:15:00,79.61,79.68,79.43,79.46,17030.0,75.142,75.2081,74.9721,75.0004,17030.0
2023-11-28 10:20:00,79.47,79.58,79.4,79.58,30458.0,75.0098,75.1137,74.9438,75.1137,30458.0
2023-11-28 10:25:00,79.58,79.58,79.33,79.34,20009.0,75.1137,75.1137,74.8777,74.8871,20009.0
2023-11-28 10:30:00,79.35,79.45,79.33,79.34,18286.0,74.8966,74.991,74.8777,74.8871,18286.0
2023-11-28 10:35:00,79.33,79.61,79.33,79.58,30601.0,74.8777,75.142,74.8777,75.1137,30601.0
2023-11-28 10:40:00,79.62,79.7,79.5,79.64,44829.0,75.1514,75.2269,75.0382,75.1703,44829.0
2023-11-28 10:45:00,79.63,79.66,79.5,79.61,20425.0,75.1609,75.1892,75.0382,75.142,20425.0
2023-11-28 10:50:00,79.6,79.69,79.6,79.63,22146.0,75.1325,75.2175,75.1325,75.1609,22146.0
2023-11-28 10:55:00,79.62,79.71,79.61,79.7,19338.0,75.1514,75.2364,75.142,75.2269,19338.0
2023-11-28 11:00:00,79.7,79.75,79.61,79.63,27133.0,75.2269,75.2741,75.142,75.1609,27133.0
2023-11-28 11:05:00,79.62,79.64,79.49,79.58,19602.0,75.1514,75.1703,75.0287,75.1137,19602.0
2023-11-28 11:10:00,79.59,79.62,79.53,79.59,17282.0,75.1231,75.1514,75.0665,75.1231,17282.0
2023-11-28 11:15:00,79.58,79.6,79.45,79.48,24261.0,75.1137,75.1325,74.991,75.0193,24261.0
2023-11-28 11:20:00,79.46,79.61,79.46,79.6,16087.0,75.0004,75.142,75.0004,75.1325,16087.0
2023-11-28 11:25:00,79.61,79.61,79.55,79.56,12806.0,75.142,75.142,75.0854,75.0948,12806.0
2023-11-28 11:30:00,79.56,79.76,79.56,79.76,33526.0,75.0948,75.2836,75.0948,75.2836,33526.0
2023-11-28 11:35:00,79.77,79.78,79.64,79.68,18568.0,75.293,75.3024,75.1703,75.2081,18568.0
2023-11-28 11:40:00,79.67,79.68,79.59,79.65,12217.0,75.1986,75.2081,75.1231,75.1797,12217.0
2023-11-28 11:45:00,79.67,79.71,79.62,79.68,10880.0,75.1986,75.2364,75.1514,75.2081,10880.0
2023-11-28 11:50:00,79.68,79.74,79.66,79.74,12850.0,75.2081,75.2647,75.1892,75.2647,12850.0
2023-11-28 11:55:00,79.76,79.77,79.67,79.72,21043.0,75.2836,75.293,75.1986,75.2458,21043.0
2023-11-28 12:00:00,79.72,79.86,79.72,79.86,12104.0,75.2458,75.378,75.2458,75.378,12104.0
2023-11-28 12:05:00,79.84,79.93,79.75,79.91,31531.0,75.3591,75.444,75.2741,75.4252,31531.0
2023-11-28 12:10:00,79.9,79.92,79.83,79.89,17655.0,75.4157,75.4346,75.3496,75.4063,17655.0
2023-11-28 12:15:00,79.9,79.9,79.67,79.7,19686.0,75.4157,75.4157,75.1986,75.2269,19686.0
2023-11-28 12:20:00,79.7,79.77,79.69,79.74,8321.0,75.2269,75.293,75.2175,75.2647,8321.0
2023-11-28 12:25:00,79.75,79.84,79.74,79.83,17704.0,75.2741,75.3591,75.2647,75.3496,17704.0
2023-11-28 12:30:00,79.82,79.82,79.72,79.78,15173.0,75.3402,75.3402,75.2458,75.3024,15173.0
2023-11-28 12:35:00,79.79,79.88,79.79,79.88,22580.0,75.3119,75.3968,75.3119,75.3968,22580.0
2023-11-28 12:40:00,79.89,79.93,79.88,79.93,12765.0,75.4063,75.444,75.3968,75.444,12765.0
2023-11-28 12:45:00,79.94,80.03,79.91,80.02,19428.0,75.4535,75.5384,75.4252,75.529,19428.0
2023-11-28 12:50:00,80.03,80.04,79.93,79.99,15953.0,75.5384,75.5479,75.444,75.5007,15953.0
2023-11-28 12:55:00,80.0,80.02,79.95,80.01,11006.0,75.5101,75.529,75.4629,75.5195,11006.0
2023-11-28 13:00:00,80.02,80.03,79.85,79.99,16386.0,75.529,75.5384,75.3685,75.5007,16386.0
2023-11-28 13:05:00,79.99,80.13,79.97,80.12,17275.0,75.5007,75.6328,75.4818,75.6234,17275.0
2023-11-28 13:10:00,80.13,80.2,80.11,80.14,21755.0,75.6328,75.6989,75.6139,75.6422,21755.0
2023-11-28 13:15:00,80.13,80.14,80.05,80.08,14125.0,75.6328,75.6422,75.5573,75.5856,14125.0
2023-11-28 13:20:00,80.08,80.08,79.99,80.03,15477.0,75.5856,75.5856,75.5007,75.5384,15477.0
2023-11-28 13:25:00,80.03,80.21,80.03,80.19,22427.0,75.5384,75.7083,75.5384,75.6894,22427.0
2023-11-28 13:30:00,80.2,80.21,80.03,80.03,11979.0,75.6989,75.7083,75.5384,75.5384,11979.0
2023-11-28 13:35:00,80.02,80.02,79.84,79.91,31226.0,75.529,75.529,75.3591,75.4252,31226.0
2023-11-28 13:40:00,79.91,79.93,79.87,79.87,12012.0,75.4252,75.444,75.3874,75.3874,12012.0
2023-11-28 13:45:00,79.88,79.9,79.85,79.89,12791.0,75.3968,75.4157,75.3685,75.4063,12791.0
2023-11-28 13:50:00,79.9,79.93,79.81,79.81,15418.0,75.4157,75.444,75.3308,75.3308,15418.0
2023-11-28 13:55:00,79.82,79.87,79.78,79.85,22915.0,75.3402,75.3874,75.3024,75.3685,22915.0
2023-11-28 14:00:00,79.86,79.93,79.81,79.83,15283.0,75.378,75.444,75.3308,75.3496,15283.0
2023-11-28 14:05:00,79.82,79.86,79.77,79.81,16411.0,75.3402,75.378,75.293,75.3308,16411.0
2023-11-28 14:10:00,79.82,79.85,79.79,79.82,11267.0,75.3402,75.3685,75.3119,75.3402,11267.0
2023-11-28 14:15:00,79.81,79.81,79.75,79.75,15843.0,75.3308,75.3308,75.2741,75.2741,15843.0
2023-11-28 14:20:00,79.76,79.8,79.63,79.68,14714.0,75.2836,75.3213,75.1609,75.2081,14714.0
2023-11-28 14:25:00,79.69,79.71,79.66,79.69,19071.0,75.2175,75.2364,75.1892,75.2175,19071.0
2023-11-28 14:30:00,79.68,79.69,79.62,79.67,11120.0,75.2081,75.2175,75.1514,75.1986,11120.0
2023-11-28 14:35:00,79.67,79.73,79.6,79.7,24596.0,75.1986,75.2553,75.1325,75.2269,24596.0
2023-11-28 14:40:00,79.71,79.72,79.64,79.65,10147.0,75.2364,75.2458,75.1703,75.1797,10147.0
2023-11-28 14:45:00,79.65,79.72,79.63,79.7,11309.0,75.1797,75.2458,75.1609,75.2269,11309.0
2023-11-28 14:50:00,79.7,79.77,79.65,79.76,20735.0,75.2269,75.293,75.1797,75.2836,20735.0
2023-11-28 14:55:00,79.76,79.79,79.72,79.74,13677.0,75.2836,75.3119,75.2458,75.2647,13677.0
2023-11-28 15:00:00,79.75,79.84,79.75,79.8,16597.0,75.2741,75.3591,75.2741,75.3213,16597.0
2023-11-28 15:05:00,79.79,79.8,79.71,79.72,26101.0,75.3119,75.3213,75.2364,75.2458,26101.0
2023-11-28 15:10:00,79.72,79.79,79.72,79.78,23689.0,75.2458,75.3119,75.2458,75.3024,23689.0
2023-11-28 15:15:00,79.79,79.84,79.76,79.82,32275.0,75.3119,75.3591,75.2836,75.3402,32275.0
2023-11-28 15:20:00,79.82,79.96,79.77,79.96,28782.0,75.3402,75.4723,75.293,75.4723,28782.0
2023-11-28 15:25:00,79.95,79.95,79.8,79.85,34292.0,75.4629,75.4629,75.3213,75.3685,34292.0
2023-11-28 15:30:00,79.84,79.89,79.75,79.81,33946.0,75.3591,75.4063,75.2741,75.3308,33946.0
2023-11-28 15:35:00,79.81,79.84,79.76,79.79,38808.0,75.3308,75.3591,75.2836,75.3119,38808.0
2023-11-28 15:40:00,79.8,79.98,79.77,79.95,45714.0,75.3213,75.4912,75.293,75.4629,45714.0
2023-11-28 15:45:00,79.95,79.95,79.8,79.84,55584.0,75.4629,75.4629,75.3213,75.3591,55584.0
2023-11-28 15:50:00,79.84,79.88,79.66,79.73,110993.0,75.3591,75.3968,75.1892,75.2553,110993.0
2023-11-28 15:55:00,79.74,79.8,79.7,79.7,242495.0,75.2647,75.3213,75.2269,75.2269,242495.0
2023-11-29 09:30:00,80.05,80.28,79.84,80.01,69904.0,75.5573,75.7744,75.3591,75.5195,69904.0
2023-11-29 09:35:00,80.04,80.09,79.82,79.85,16956.0,75.5479,75.595,75.3402,75.3685,16956.0
2023-11-29 09:40:00,79.86,80.05,79.85,79.95,25868.0,75.378,75.5573,75.3685,75.4629,25868.0
2023-11-29 09:45:00,79.98,80.18,79.97,80.03,12477.0,75.4912,75.68,75.4818,75.5384,12477.0
2023-11-29 09:50:00,80.05,80.07,80.0,80.05,8158.0,75.5573,75.5762,75.5101,75.5573,8158.0
2023-11-29 09:55:00,80.05,80.09,79.98,80.03,16897.0,75.5573,75.595,75.4912,75.5384,16897.0
2023-11-29 10:00:00,80.03,80.09,79.91,80.06,11076.0,75.5384,75.595,75.4252,75.5667,11076.0
2023-11-29 10:05:00,80.04,80.08,79.94,79.97,21233.0,75.5479,75.5856,75.4535,75.4818,21233.0
2023-11-29 10:10:00,79.95,79.96,79.78,79.84,11237.0,75.4629,75.4723,75.3024,75.3591,11237.0
2023-11-29 10:15:00,79.82,79.89,79.78,79.85,10007.0,75.3402,75.4063,75.3024,75.3685,10007.0
2023-11-29 10:20:00,79.85,80.03,79.82,79.86,38028.0,75.3685,75.5384,75.3402,75.378,38028.0
2023-11-29 10:25:00,79.87,79.96,79.82,79.85,6743.0,75.3874,75.4723,75.3402,75.3685,6743.0
2023-11-29 10:30:00,79.83,79.89,79.77,79.78,13865.0,75.3496,75.4063,75.293,75.3024,13865.0
2023-11-29 10:35:00,79.77,79.87,79.74,79.86,7983.0,75.293,75.3874,75.2647,75.378,7983.0
2023-11-29 10:40:00,79.85,79.85,79.71,79.82,7673.0,75.3685,75.3685,75.2364,75.3402,7673.0
2023-11-29 10:45:00,79.8,79.8,79.7,79.72,9211.0,75.3213,75.3213,75.2269,75.2458,9211.0
2023-11-29 10:50:00,79.69,79.72,79.6,79.61,11555.0,75.2175,75.2458,75.1325,75.142,11555.0
2023-11-29 10:55:00,79.6,79.63,79.43,79.46,29070.0,75.1325,75.1609,74.9721,75.0004,29070.0
2023-11-29 11:00:00,79.45,79.7,79.41,79.62,21654.0,74.991,75.2269,74.9532,75.1514,21654.0
2023-11-29 11:05:00,79.61,79.66,79.49,79.56,20792.0,75.142,75.1892,75.0287,75.0948,20792.0
2023-11-29 11:10:00,79.56,79.58,79.46,79.5,8884.0,75.0948,75.1137,75.0004,75.0382,8884.0
2023-11-29 11:15:00,79.51,79.52,79.42,79.5,10068.0,75.0476,75.057,74.9627,75.0382,10068.0
2023-11-29 11:20:00,79.52,79.68,79.51,79.65,12166.0,75.057,75.2081,75.0476,75.1797,12166.0
2023-11-29 11:25:00,79.66,79.66,79.52,79.58,33469.0,75.1892,75.1892,75.057,75.1137,33469.0
2023-11-29 11:30:00,79.58,79.67,79.57,79.65,15150.0,75.1137,75.1986,75.1042,75.1797,15150.0
2023-11-29 11:35:00,79.63,79.67,79.6,79.65,8478.0,75.1609,75.1986,75.1325,75.1797,8478.0
2023-11-29 11:40:00,79.66,79.73,79.64,79.69,13330.0,75.1892,75.2553,75.1703,75.2175,13330.0
2023-11-29 11:45:00,79.68,79.7,79.56,79.57,7589.0,75.2081,75.2269,75.0948,75.1042,7589.0
2023-11-29 11:50:00,79.57,79.58,79.44,79.47,10241.0,75.1042,75.1137,74.9815,75.0098,10241.0
2023-11-29 11:55:00,79.48,79.49,79.43,79.49,10356.0,75.0193,75.0287,74.9721,75.0287,10356.0
2023-11-29 12:00:00,79.48,79.49,79.37,79.42,7071.0,75.0193,75.0287,74.9155,74.9627,7071.0
2023-11-29 12:05:00,79.42,79.53,79.37,79.5,19005.0,74.9627,75.0665,74.9155,75.0382,19005.0
2023-11-29 12:10:00,79.51,79.55,79.44,79.44,6249.0,75.0476,75.0854,74.9815,74.9815,6249.0
2023-11-29 12:15:00,79.44,79.53,79.42,79.52,9999.0,74.9815,75.0665,74.9627,75.057,9999.0
2023-11-29 12:20:00,79.52,79.55,79.5,79.51,11957.0,75.057,75.0854,75.0382,75.0476,11957.0
2023-11-29 12:25:00,79.49,79.52,79.43,79.51,9885.0,75.0287,75.057,74.9721,75.0476,9885.0
2023-11-29 12:30:00,79.51,79.58,79.5,79.58,9497.0,75.0476,75.1137,75.0382,75.1137,9497.0
2023-11-29 12:35:00,79.58,79.61,79.54,79.6,12642.0,75.1137,75.142,75.0759,75.1325,12642.0
2023-11-29 12:40:00,79.59,79.6,79.53,79.54,11479.0,75.1231,75.1325,75.0665,75.0759,11479.0
2023-11-29 12:45:00,79.55,79.57,79.44,79.51,12958.0,75.0854,75.1042,74.9815,75.0476,12958.0
2023-11-29 12:50:00,79.5,79.54,79.48,79.51,10983.0,75.0382,75.0759,75.0193,75.0476,10983.0
2023-11-29 12:55:00,79.51,79.61,79.49,79.59,9224.0,75.0476,75.142,75.0287,75.1231,9224.0
2023-11-29 13:00:00,79.58,79.63,79.56,79.59,7526.0,75.1137,75.1609,75.0948,75.1231,7526.0
2023-11-29 13:05:00,79.59,79.66,79.58,79.65,11835.0,75.1231,75.1892,75.1137,75.1797,11835.0
2023-11-29 13:10:00,79.66,79.66,79.58,79.59,8438.0,75.1892,75.1892,75.1137,75.1231,8438.0
2023-11-29 13:15:00,79.59,79.6,79.56,79.57,8964.0,75.1231,75.1325,75.0948,75.1042,8964.0
2023-11-29 13:20:00,79.56,79.64,79.56,79.59,6946.0,75.0948,75.1703,75.0948,75.1231,6946.0
2023-11-29 13:25:00,79.59,79.69,79.59,79.69,10245.0,75.1231,75.2175,75.1231,75.2175,10245.0
2023-11-29 13:30:00,79.67,79.72,79.58,79.61,16690.0,75.1986,75.2458,75.1137,75.142,16690.0
2023-11-29 13:35:00,79.63,79.66,79.6,79.63,13607.0,75.1609,75.1892,75.1325,75.1609,13607.0
2023-11-29 13:40:00,79.64,79.72,79.64,79.7,8286.0,75.1703,75.2458,75.1703,75.2269,8286.0
2023-11-29 13:45:00,79.71,79.74,79.67,79.71,12962.0,75.2364,75.2647,75.1986,75.2364,12962.0
2023-11-29 13:50:00,79.71,79.75,79.69,79.71,9123.0,75.2364,75.2741,75.2175,75.2364,9123.0
2023-11-29 13:55:00,79.7,79.7,79.65,79.66,12442.0,75.2269,75.2269,75.1797,75.1892,12442.0
2023-11-29 14:00:00,79.65,79.68,79.6,79.67,11814.0,75.1797,75.2081,75.1325,75.1986,11814.0
2023-11-29 14:05:00,79.69,79.79,79.69,79.78,14004.0,75.2175,75.3119,75.2175,75.3024,14004.0
2023-11-29 14:10:00,79.77,79.78,79.61,79.65,18005.0,75.293,75.3024,75.142,75.1797,18005.0
2023-11-29 14:15:00,79.64,79.65,79.48,79.48,25048.0,75.1703,75.1797,75.0193,75.0193,25048.0
2023-11-29 14:20:00,79.51,79.66,79.49,79.65,13151.0,75.0476,75.1892,75.0287,75.1797,13151.0
2023-11-29 14:25:00,79.64,79.67,79.61,79.62,13505.0,75.1703,75.1986,75.142,75.1514,13505.0
2023-11-29 14:30:00,79.63,79.63,79.57,79.57,22066.0,75.1609,75.1609,75.1042,75.1042,22066.0
2023-11-29 14:35:00,79.57,79.58,79.44,79.52,25299.0,75.1042,75.1137,74.9815,75.057,25299.0
2023-11-29 14:40:00,79.53,79.56,79.4,79.42,30125.0,75.0665,75.0948,74.9438,74.9627,30125.0
2023-11-29 14:45:00,79.42,79.5,79.41,79.46,18945.0,74.9627,75.0382,74.9532,75.0004,18945.0
2023-11-29 14:50:00,79.46,79.51,79.44,79.49,14182.0,75.0004,75.0476,74.9815,75.0287,14182.0
2023-11-29 14:55:00,79.48,79.53,79.47,79.53,13085.0,75.0193,75.0665,75.0098,75.0665,13085.0
2023-11-29 15:00:00,79.53,79.57,79.5,79.54,19814.0,75.0665,75.1042,75.0382,75.0759,19814.0
2023-11-29 15:05:00,79.53,79.56,79.47,79.51,21247.0,75.0665,75.0948,75.0098,75.0476,21247.0
2023-11-29 15:10:00,79.51,79.54,79.47,79.5,30263.0,75.0476,75.0759,75.0098,75.0382,30263.0
2023-11-29 15:15:00,79.5,79.54,79.36,79.37,22332.0,75.0382,75.0759,74.906,74.9155,22332.0
2023-11-29 15:20:00,79.38,79.41,79.36,79.4,26189.0,74.9249,74.9532,74.906,74.9438,26189.0
2023-11-29 15:25:00,79.4,79.4,79.27,79.32,36292.0,74.9438,74.9438,74.8211,74.8683,36292.0
2023-11-29 15:30:00,79.33,79.38,79.28,79.31,37232.0,74.8777,74.9249,74.8305,74.8588,37232.0
2023-11-29 15:35:00,79.31,79.31,79.19,79.22,40572.0,74.8588,74.8588,74.7456,74.7739,40572.0
2023-11-29 15:40:00,79.23,79.24,79.11,79.17,38454.0,74.7833,74.7928,74.67,74.7267,38454.0
2023-11-29 15:45:00,79.16,79.16,79.01,79.14,83398.0,74.7172,74.7172,74.5757,74.6984,83398.0
2023-11-29 15:50:00,79.13,79.2,79.04,79.2,112861.0,74.6889,74.755,74.604,74.755,112861.0
2023-11-29 15:55:00,79.2,79.26,79.17,79.22,198039.0,74.755,74.8116,74.7267,74.7739,198039.0
2023-11-30 09:30:00,79.23,79.38,79.05,79.12,43068.0,74.7833,74.9249,74.6134,74.6795,43068.0
2023-11-30 09:35:00,79.04,79.1,78.76,78.77,13227.0,74.604,74.6606,74.3397,74.3491,13227.0
2023-11-30 09:40:00,78.78,78.98,78.77,78.78,12246.0,74.3586,74.5473,74.3491,74.3586,12246.0
2023-11-30 09:45:00,78.81,78.98,78.79,78.98,17070.0,74.3869,74.5473,74.368,74.5473,17070.0
2023-11-30 09:50:00,78.92,79.16,78.92,79.12,8145.0,74.4907,74.7172,74.4907,74.6795,8145.0
2023-11-30 09:55:00,79.1,79.14,78.93,78.96,8931.0,74.6606,74.6984,74.5002,74.5285,8931.0
2023-11-30 10:00:00,78.98,78.98,78.78,78.85,10375.0,74.5473,74.5473,74.3586,74.4246,10375.0
2023-11-30 10:05:00,78.86,79.11,78.86,79.07,10934.0,74.4341,74.67,74.4341,74.6323,10934.0
2023-11-30 10:10:00,79.06,79.11,79.01,79.08,16977.0,74.6229,74.67,74.5757,74.6417,16977.0
2023-11-30 10:15:00,79.06,79.11,78.96,78.98,7126.0,74.6229,74.67,74.5285,74.5473,7126.0
2023-11-30 10:20:00,78.95,79.07,78.92,79.0,8586.0,74.519,74.6323,74.4907,74.5662,8586.0
2023-11-30 10:25:00,78.98,79.11,78.97,79.11,8703.0,74.5473,74.67,74.5379,74.67,8703.0
2023-11-30 10:30:00,79.11,79.21,79.08,79.19,8166.0,74.67,74.7644,74.6417,74.7456,8166.0
2023-11-30 10:35:00,79.17,79.17,78.99,79.07,9103.0,74.7267,74.7267,74.5568,74.6323,9103.0
2023-11-30 10:40:00,79.09,79.18,79.02,79.13,10279.0,74.6512,74.7361,74.5851,74.6889,10279.0
2023-11-30 10:45:00,79.13,79.29,79.12,79.29,7087.0,74.6889,74.8399,74.6795,74.8399,7087.0
2023-11-30 10:50:00,79.29,79.39,79.28,79.38,9826.0,74.8399,74.9343,74.8305,74.9249,9826.0
2023-11-30 10:55:00,79.39,79.52,79.39,79.44,7853.0,74.9343,75.057,74.9343,74.9815,7853.0
2023-11-30 11:00:00,79.48,79.51,79.38,79.39,31405.0,75.0193,75.0476,74.9249,74.9343,31405.0
2023-11-30 11:05:00,79.39,79.55,79.39,79.44,11158.0,74.9343,75.0854,74.9343,74.9815,11158.0
2023-11-30 11:10:00,79.45,79.46,79.26,79.31,9832.0,74.991,75.0004,74.8116,74.8588,9832.0
2023-11-30 11:15:00,79.33,79.35,79.21,79.22,13693.0,74.8777,74.8966,74.7644,74.7739,13693.0
2023-11-30 11:20:00,79.2,79.28,79.12,79.28,14989.0,74.755,74.8305,74.6795,74.8305,14989.0
2023-11-30 11:25:00,79.28,79.34,79.27,79.33,10717.0,74.8305,74.8871,74.8211,74.8777,10717.0
2023-11-30 11:30:00,79.33,79.36,79.29,79.31,10204.0,74.8777,74.906,74.8399,74.8588,10204.0
2023-11-30 11:35:00,79.3,79.3,79.16,79.16,23932.0,74.8494,74.8494,74.7172,74.7172,23932.0
2023-11-30 11:40:00,79.17,79.23,79.15,79.2,11578.0,74.7267,74.7833,74.7078,74.755,11578.0
2023-11-30 11:45:00,79.2,79.25,79.2,79.21,9418.0,74.755,74.8022,74.755,74.7644,9418.0
2023-11-30 11:50:00,79.2,79.22,79.12,79.13,13372.0,74.755,74.7739,74.6795,74.6889,13372.0
2023-11-30 11:55:00,79.14,79.18,79.13,79.18,18300.0,74.6984,74.7361,74.6889,74.7361,18300.0
2023-11-30 12:00:00,79.2,79.26,79.08,79.1,18616.0,74.755,74.8116,74.6417,74.6606,18616.0
2023-11-30 12:05:00,79.12,79.19,79.07,79.1,15213.0,74.6795,74.7456,74.6323,74.6606,15213.0
2023-11-30 12:10:00,79.11,79.11,78.97,78.98,14393.0,74.67,74.67,74.5379,74.5473,14393.0
2023-11-30 12:15:00,78.98,79.02,78.93,79.0,17232.0,74.5473,74.5851,74.5002,74.5662,17232.0
2023-11-30 12:20:00,79.01,79.08,78.99,79.06,11317.0,74.5757,74.6417,74.5568,74.6229,11317.0
2023-11-30 12:25:00,79.07,79.12,79.06,79.08,13144.0,74.6323,74.6795,74.6229,74.6417,13144.0
2023-11-30 12:30:00,79.08,79.2,79.07,79.2,10231.0,74.6417,74.755,74.6323,74.755,10231.0
2023-11-30 12:35:00,79.19,79.25,79.19,79.21,12022.0,74.7456,74.8022,74.7456,74.7644,12022.0
2023-11-30 12:40:00,79.23,79.25,79.22,79.25,24619.0,74.7833,74.8022,74.7739,74.8022,24619.0
2023-11-30 12:45:00,79.24,79.25,79.15,79.16,17105.0,74.7928,74.8022,74.7078,74.7172,17105.0
2023-11-30 12:50:00,79.16,79.18,79.12,79.17,11850.0,74.7172,74.7361,74.6795,74.7267,11850.0
2023-11-30 12:55:00,79.18,79.25,79.17,79.24,23832.0,74.7361,74.8022,74.7267,74.7928,23832.0
2023-11-30 13:00:00,79.25,79.3,79.2,79.25,27149.0,74.8022,74.8494,74.755,74.8022,27149.0
2023-11-30 13:05:00,79.28,79.33,79.27,79.33,8536.0,74.8305,74.8777,74.8211,74.8777,8536.0
2023-11-30 13:10:00,79.33,79.44,79.31,79.42,14936.0,74.8777,74.9815,74.8588,74.9627,14936.0
2023-11-30 13:15:00,79.42,79.45,79.37,79.39,13095.0,74.9627,74.991,74.9155,74.9343,13095.0
2023-11-30 13:20:00,79.41,79.45,79.3,79.37,39081.0,74.9532,74.991,74.8494,74.9155,39081.0
2023-11-30 13:25:00,79.36,79.37,79.28,79.34,9482.0,74.906,74.9155,74.8305,74.8871,9482.0
2023-11-30 13:30:00,79.34,79.42,79.34,79.41,13946.0,74.8871,74.9627,74.8871,74.9532,13946.0
2023-11-30 13:35:00,79.42,79.49,79.41,79.49,15672.0,74.9627,75.0287,74.9532,75.0287,15672.0
2023-11-30 13:40:00,79.49,79.57,79.49,79.57,28097.0,75.0287,75.1042,75.0287,75.1042,28097.0
2023-11-30 13:45:00,79.55,79.55,79.47,79.5,14508.0,75.0854,75.0854,75.0098,75.0382,14508.0
2023-11-30 13:50:00,79.49,79.49,79.4,79.42,15022.0,75.0287,75.0287,74.9438,74.9627,15022.0
2023-11-30 13:55:00,79.42,79.42,79.35,79.39,13838.0,74.9627,74.9627,74.8966,74.9343,13838.0
2023-11-30 14:00:00,79.39,79.4,79.31,79.34,24109.0,74.9343,74.9438,74.8588,74.8871,24109.0
2023-11-30 14:05:00,79.34,79.44,79.33,79.37,17701.0,74.8871,74.9815,74.8777,74.9155,17701.0
2023-11-30 14:10:00,79.36,79.38,79.3,79.32,19055.0,74.906,74.9249,74.8494,74.8683,19055.0
2023-11-30 14:15:00,79.31,79.39,79.27,79.34,34827.0,74.8588,74.9343,74.8211,74.8871,34827.0
2023-11-30 14:20:00,79.33,79.34,79.24,79.3,20589.0,74.8777,74.8871,74.7928,74.8494,20589.0
2023-11-30 14:25:00,79.3,79.34,79.25,79.29,16677.0,74.8494,74.8871,74.8022,74.8399,16677.0
2023-11-30 14:30:00,79.3,79.41,79.3,79.38,19969.0,74.8494,74.9532,74.8494,74.9249,19969.0
2023-11-30 14:35:00,79.39,79.48,79.39,79.45,16706.0,74.9343,75.0193,74.9343,74.991,16706.0
2023-11-30 14:40:00,79.45,79.5,79.43,79.48,20243.0,74.991,75.0382,74.9721,75.0193,20243.0
2023-11-30 14:45:00,79.48,79.48,79.44,79.48,16478.0,75.0193,75.0193,74.9815,75.0193,16478.0
2023-11-30 14:50:00,79.49,79.5,79.41,79.43,37850.0,75.0287,75.0382,74.9532,74.9721,37850.0
2023-11-30 14:55:00,79.44,79.47,79.42,79.47,12679.0,74.9815,75.0098,74.9627,75.0098,12679.0
2023-11-30 15:00:00,79.46,79.47,79.42,79.44,13829.0,75.0004,75.0098,74.9627,74.9815,13829.0
2023-11-30 15:05:00,79.42,79.43,79.35,79.4,23093.0,74.9627,74.9721,74.8966,74.9438,23093.0
2023-11-30 15:10:00,79.4,79.49,79.38,79.46,16473.0,74.9438,75.0287,74.9249,75.0004,16473.0
2023-11-30 15:15:00,79.47,79.5,79.42,79.5,14345.0,75.0098,75.0382,74.9627,75.0382,14345.0
2023-11-30 15:20:00,79.5,79.5,79.35,79.36,26270.0,75.0382,75.0382,74.8966,74.906,26270.0
2023-11-30 15:25:00,79.36,79.41,79.34,79.38,16571.0,74.906,74.9532,74.8871,74.9249,16571.0
2023-11-30 15:30:00,79.38,79.46,79.35,79.4,39399.0,74.9249,75.0004,74.8966,74.9438,39399.0
2023-11-30 15:35:00,79.39,79.42,79.36,79.42,28174.0,74.9343,74.9627,74.906,74.9627,28174.0
2023-11-30 15:40:00,79.42,79.5,79.4,79.47,80774.0,74.9627,75.0382,74.9438,75.0098,80774.0
2023-11-30 15:45:00,79.48,79.5,79.43,79.47,66344.0,75.0193,75.0382,74.9721,75.0098,66344.0
2023-11-30 15:50:00,79.48,79.48,79.27,79.38,154666.0,75.0193,75.0193,74.8211,74.9249,154666.0
2023-11-30 15:55:00,79.39,79.64,79.38,79.55,327296.0,74.9343,75.1703,74.9249,75.0854,327296.0
2023-12-01 09:30:00,79.7,79.99,79.65,79.96,43306.0,75.2269,75.5007,75.1797,75.4723,43306.0
2023-12-01 09:35:00,79.97,79.98,79.7,79.83,14162.0,75.4818,75.4912,75.2269,75.3496,14162.0
2023-12-01 09:40:00,79.78,79.8,79.58,79.63,15228.0,75.3024,75.3213,75.1137,75.1609,15228.0
2023-12-01 09:45:00,79.66,79.66,79.33,79.56,14774.0,75.1892,75.1892,74.8777,75.0948,14774.0
2023-12-01 09:50:00,79.6,79.79,79.59,79.69,13959.0,75.1325,75.3119,75.1231,75.2175,13959.0
2023-12-01 09:55:00,79.69,79.75,79.66,79.75,10063.0,75.2175,75.2741,75.1892,75.2741,10063.0
2023-12-01 10:00:00,79.85,79.87,79.72,79.87,12621.0,75.3685,75.3874,75.2458,75.3874,12621.0
2023-12-01 10:05:00,79.86,79.91,79.69,79.81,19058.0,75.378,75.4252,75.2175,75.3308,19058.0
2023-12-01 10:10:00,79.82,79.87,79.64,79.7,16286.0,75.3402,75.3874,75.1703,75.2269,16286.0
2023-12-01 10:15:00,79.68,79.79,79.65,79.79,15070.0,75.2081,75.3119,75.1797,75.3119,15070.0
2023-12-01 10:20:00,79.79,79.82,79.74,79.74,9832.0,75.3119,75.3402,75.2647,75.2647,9832.0
2023-12-01 10:25:00,79.75,79.77,79.7,79.75,6564.0,75.2741,75.293,75.2269,75.2741,6564.0
2023-12-01 10:30:00,79.74,79.88,79.7,79.82,19441.0,75.2647,75.3968,75.2269,75.3402,19441.0
2023-12-01 10:35:00,79.8,79.94,79.8,79.89,14196.0,75.3213,75.4535,75.3213,75.4063,14196.0
2023-12-01 10:40:00,79.88,79.96,79.86,79.93,11173.0,75.3968,75.4723,75.378,75.444,11173.0
2023-12-01 10:45:00,79.93,80.02,79.92,80.01,25368.0,75.444,75.529,75.4346,75.5195,25368.0
2023-12-01 10:50:00,80.01,80.01,79.88,79.88,27389.0,75.5195,75.5195,75.3968,75.3968,27389.0
2023-12-01 10:55:00,79.86,79.93,79.77,79.77,11174.0,75.378,75.444,75.293,75.293,11174.0
2023-12-01 11:00:00,79.78,79.86,79.69,79.77,22528.0,75.3024,75.378,75.2175,75.293,22528.0
2023-12-01 11:05:00,79.77,79.93,79.74,79.9,17597.0,75.293,75.444,75.2647,75.4157,17597.0
2023-12-01 11:10:00,79.92,80.06,79.91,80.04,36458.0,75.4346,75.5667,75.4252,75.5479,36458.0
2023-12-01 11:15:00,80.05,80.07,79.94,80.06,32800.0,75.5573,75.5762,75.4535,75.5667,32800.0
2023-12-01 11:20:00,80.06,80.06,79.9,79.97,21197.0,75.5667,75.5667,75.4157,75.4818,21197.0
2023-12-01 11:25:00,79.96,80.07,79.94,80.07,17043.0,75.4723,75.5762,75.4535,75.5762,17043.0
2023-12-01 11:30:00,80.07,80.1,79.95,80.09,18867.0,75.5762,75.6045,75.4629,75.595,18867.0
2023-12-01 11:35:00,80.11,80.11,80.01,80.1,17241.0,75.6139,75.6139,75.5195,75.6045,17241.0
2023-12-01 11:40:00,80.09,80.27,80.09,80.24,24139.0,75.595,75.7649,75.595,75.7366,24139.0
2023-12-01 11:45:00,80.27,80.27,80.01,80.13,19650.0,75.7649,75.7649,75.5195,75.6328,19650.0
2023-12-01 11:50:00,80.16,80.34,80.14,80.22,18211.0,75.6611,75.831,75.6422,75.7178,18211.0
2023-12-01 11:55:00,80.23,80.3,80.19,80.23,27993.0,75.7272,75.7933,75.6894,75.7272,27993.0
2023-12-01 12:00:00,80.24,80.27,80.17,80.25,10943.0,75.7366,75.7649,75.6706,75.7461,10943.0
2023-12-01 12:05:00,80.25,80.43,80.23,80.41,26831.0,75.7461,75.916,75.7272,75.8971,26831.0
2023-12-01 12:10:00,80.4,80.44,80.4,80.41,11817.0,75.8876,75.9254,75.8876,75.8971,11817.0
2023-12-01 12:15:00,80.39,80.47,80.38,80.44,13746.0,75.8782,75.9537,75.8688,75.9254,13746.0
2023-12-01 12:20:00,80.44,80.56,80.4,80.48,17434.0,75.9254,76.0387,75.8876,75.9632,17434.0
2023-12-01 12:25:00,80.47,80.51,80.44,80.46,14630.0,75.9537,75.9915,75.9254,75.9443,14630.0
2023-12-01 12:30:00,80.43,80.59,80.43,80.49,11021.0,75.916,76.067,75.916,75.9726,11021.0
2023-12-01 12:35:00,80.45,80.51,80.45,80.48,9582.0,75.9348,75.9915,75.9348,75.9632,9582.0
2023-12-01 12:40:00,80.48,80.51,80.41,80.41,9905.0,75.9632,75.9915,75.8971,75.8971,9905.0
2023-12-01 12:45:00,80.4,80.53,80.36,80.49,45036.0,75.8876,76.0104,75.8499,75.9726,45036.0
2023-12-01 12:50:00,80.48,80.5,80.42,80.48,9485.0,75.9632,75.982,75.9065,75.9632,9485.0
2023-12-01 12:55:00,80.5,80.59,80.5,80.57,6486.0,75.982,76.067,75.982,76.0481,6486.0
2023-12-01 13:00:00,80.56,80.6,80.54,80.58,11834.0,76.0387,76.0764,76.0198,76.0575,11834.0
2023-12-01 13:05:00,80.57,80.63,80.5,80.6,17058.0,76.0481,76.1047,75.982,76.0764,17058.0
2023-12-01 13:10:00,80.6,80.64,80.57,80.62,8545.0,76.0764,76.1142,76.0481,76.0953,8545.0
2023-12-01 13:15:00,80.61,80.77,80.56,80.68,15951.0,76.0859,76.2369,76.0387,76.1519,15951.0
2023-12-01 13:20:00,80.68,80.71,80.51,80.54,12269.0,76.1519,76.1803,75.9915,76.0198,12269.0
2023-12-01 13:25:00,80.55,80.59,80.47,80.48,13240.0,76.0292,76.067,75.9537,75.9632,13240.0
2023-12-01 13:30:00,80.48,80.52,80.42,80.52,16985.0,75.9632,76.0009,75.9065,76.0009,16985.0
2023-12-01 13:35:00,80.52,80.59,80.49,80.57,15981.0,76.0009,76.067,75.9726,76.0481,15981.0
2023-12-01 13:40:00,80.58,80.65,80.55,80.61,16603.0,76.0575,76.1236,76.0292,76.0859,16603.0
2023-12-01 13:45:00,80.6,80.61,80.54,80.55,13235.0,76.0764,76.0859,76.0198,76.0292,13235.0
2023-12-01 13:50:00,80.55,80.59,80.5,80.52,15085.0,76.0292,76.067,75.982,76.0009,15085.0
2023-12-01 13:55:00,80.52,80.53,80.46,80.51,15533.0,76.0009,76.0104,75.9443,75.9915,15533.0
2023-12-01 14:00:00,80.51,80.55,80.46,80.46,13087.0,75.9915,76.0292,75.9443,75.9443,13087.0
2023-12-01 14:05:00,80.42,80.45,80.32,80.33,27092.0,75.9065,75.9348,75.8121,75.8216,27092.0
2023-12-01 14:10:00,80.32,80.46,80.31,80.36,20587.0,75.8121,75.9443,75.8027,75.8499,20587.0
2023-12-01 14:15:00,80.34,80.41,80.33,80.4,18331.0,75.831,75.8971,75.8216,75.8876,18331.0
2023-12-01 14:20:00,80.4,80.43,80.37,80.4,17013.0,75.8876,75.916,75.8593,75.8876,17013.0
2023-12-01 14:25:00,80.39,80.43,80.36,80.42,17222.0,75.8782,75.916,75.8499,75.9065,17222.0
2023-12-01 14:30:00,80.43,80.43,80.37,80.39,18530.0,75.916,75.916,75.8593,75.8782,18530.0
2023-12-01 14:35:00,80.38,80.39,80.3,80.34,14889.0,75.8688,75.8782,75.7933,75.831,14889.0
2023-12-01 14:40:00,80.34,80.4,80.3,80.33,20218.0,75.831,75.8876,75.7933,75.8216,20218.0
2023-12-01 14:45:00,80.32,80.37,80.31,80.36,18156.0,75.8121,75.8593,75.8027,75.8499,18156.0
2023-12-01 14:50:00,80.34,80.41,80.33,80.34,19598.0,75.831,75.8971,75.8216,75.831,19598.0
2023-12-01 14:55:00,80.34,80.36,80.26,80.28,13075.0,75.831,75.8499,75.7555,75.7744,13075.0
2023-12-01 15:00:00,80.29,80.33,80.25,80.26,11989.0,75.7838,75.8216,75.7461,75.7555,11989.0
2023-12-01 15:05:00,80.25,80.27,80.14,80.17,16339.0,75.7461,75.7649,75.6422,75.6706,16339.0
2023-12-01 15:10:00,80.17,80.26,80.16,80.25,19380.0,75.6706,75.7555,75.6611,75.7461,19380.0
2023-12-01 15:15:00,80.25,80.26,80.19,80.2,17153.0,75.7461,75.7555,75.6894,75.6989,17153.0
2023-12-01 15:20:00,80.21,80.23,80.17,80.2,19420.0,75.7083,75.7272,75.6706,75.6989,19420.0
2023-12-01 15:25:00,80.2,80.33,80.19,80.28,24893.0,75.6989,75.8216,75.6894,75.7744,24893.0
2023-12-01 15:30:00,80.28,80.42,80.27,80.4,20512.0,75.7744,75.9065,75.7649,75.8876,20512.0
2023-12-01 15:35:00,80.4,80.44,80.29,80.3,26205.0,75.8876,75.9254,75.7838,75.7933,26205.0
2023-12-01 15:40:00,80.3,80.44,80.29,80.36,30165.0,75.7933,75.9254,75.7838,75.8499,30165.0
2023-12-01 15:45:00,80.35,80.47,80.34,80.44,38550.0,75.8405,75.9537,75.831,75.9254,38550.0
2023-12-01 15:50:00,80.45,80.57,80.44,80.49,75865.0,75.9348,76.0481,75.9254,75.9726,75865.0
2023-12-01 15:55:00,80.49,80.57,80.45,80.52,151420.0,75.9726,76.0481,75.9348,76.0009,151420.0
2023-12-04 09:30:00,80.09,80.09,79.67,79.96,57167.0,75.595,75.595,75.1986,75.4723,57167.0
2023-12-04 09:35:00,80.0,80.17,80.0,80.08,22769.0,75.5101,75.6706,75.5101,75.5856,22769.0
2023-12-04 09:40:00,80.09,80.18,80.01,80.1,16403.0,75.595,75.68,75.5195,75.6045,16403.0
2023-12-04 09:45:00,80.11,80.42,80.1,80.41,25005.0,75.6139,75.9065,75.6045,75.8971,25005.0
2023-12-04 09:50:00,80.39,80.45,80.17,80.22,33283.0,75.8782,75.9348,75.6706,75.7178,33283.0
2023-12-04 09:55:00,80.21,80.21,80.0,80.01,13293.0,75.7083,75.7083,75.5101,75.5195,13293.0
2023-12-04 10:00:00,80.01,80.14,79.96,80.0,39314.0,75.5195,75.6422,75.4723,75.5101,39314.0
2023-12-04 10:05:00,80.01,80.18,79.93,80.18,19641.0,75.5195,75.68,75.444,75.68,19641.0
2023-12-04 10:10:00,80.16,80.23,80.13,80.15,19037.0,75.6611,75.7272,75.6328,75.6517,19037.0
2023-12-04 10:15:00,80.15,80.17,79.97,79.99,15866.0,75.6517,75.6706,75.4818,75.5007,15866.0
2023-12-04 10:20:00,80.01,80.12,80.0,80.05,13250.0,75.5195,75.6234,75.5101,75.5573,13250.0
2023-12-04 10:25:00,80.06,80.22,80.06,80.2,16567.0,75.5667,75.7178,75.5667,75.6989,16567.0
2023-12-04 10:30:00,80.2,80.47,80.2,80.46,11444.0,75.6989,75.9537,75.6989,75.9443,11444.0
2023-12-04 10:35:00,80.45,80.69,80.44,80.67,21219.0,75.9348,76.1614,75.9254,76.1425,21219.0
2023-12-04 10:40:00,80.69,80.72,80.42,80.47,20457.0,76.1614,76.1897,75.9065,75.9537,20457.0
2023-12-04 10:45:00,80.47,80.55,80.43,80.45,10891.0,75.9537,76.0292,75.916,75.9348,10891.0
2023-12-04 10:50:00,80.4,80.51,80.38,80.51,12498.0,75.8876,75.9915,75.8688,75.9915,12498.0
2023-12-04 10:55:00,80.51,80.58,80.51,80.58,8648.0,75.9915,76.0575,75.9915,76.0575,8648.0
2023-12-04 11:00:00,80.59,80.64,80.56,80.59,13924.0,76.067,76.1142,76.0387,76.067,13924.0
2023-12-04 11:05:00,80.6,80.64,80.49,80.5,7139.0,76.0764,76.1142,75.9726,75.982,7139.0
2023-12-04 11:10:00,80.51,80.73,80.49,80.73,5253.0,75.9915,76.1991,75.9726,76.1991,5253.0
2023-12-04 11:15:00,80.76,80.81,80.7,80.77,14434.0,76.2274,76.2746,76.1708,76.2369,14434.0
2023-12-04 11:20:00,80.77,80.8,80.58,80.58,12596.0,76.2369,76.2652,76.0575,76.0575,12596.0
2023-12-04 11:25:00,80.59,80.59,80.5,80.55,8356.0,76.067,76.067,75.982,76.0292,8356.0
2023-12-04 11:30:00,80.52,80.59,80.48,80.48,8945.0,76.0009,76.067,75.9632,75.9632,8945.0
2023-12-04 11:35:00,80.48,80.51,80.45,80.5,8008.0,75.9632,75.9915,75.9348,75.982,8008.0
2023-12-04 11:40:00,80.51,80.63,80.5,80.62,8902.0,75.9915,76.1047,75.982,76.0953,8902.0
2023-12-04 11:45:00,80.62,80.69,80.59,80.67,8109.0,76.0953,76.1614,76.067,76.1425,8109.0
2023-12-04 11:50:00,80.68,80.82,80.66,80.77,14532.0,76.1519,76.2841,76.1331,76.2369,14532.0
2023-12-04 11:55:00,80.77,80.77,80.67,80.71,12403.0,76.2369,76.2369,76.1425,76.1803,12403.0
2023-12-04 12:00:00,80.72,80.83,80.72,80.83,18941.0,76.1897,76.2935,76.1897,76.2935,18941.0
2023-12-04 12:05:00,80.83,80.95,80.82,80.94,17962.0,76.2935,76.4068,76.2841,76.3973,17962.0
2023-12-04 12:10:00,80.94,80.97,80.85,80.9,18060.0,76.3973,76.4257,76.3124,76.3596,18060.0
2023-12-04 12:15:00,80.9,80.96,80.89,80.91,9700.0,76.3596,76.4162,76.3501,76.369,9700.0
2023-12-04 12:20:00,80.93,80.93,80.84,80.85,7983.0,76.3879,76.3879,76.303,76.3124,7983.0
2023-12-04 12:25:00,80.85,80.88,80.83,80.86,12330.0,76.3124,76.3407,76.2935,76.3218,12330.0
2023-12-04 12:30:00,80.85,80.87,80.79,80.83,11779.0,76.3124,76.3313,76.2558,76.2935,11779.0
2023-12-04 12:35:00,80.84,80.85,80.6,80.6,14751.0,76.303,76.3124,76.0764,76.0764,14751.0
2023-12-04 12:40:00,80.61,80.62,80.54,80.58,13638.0,76.0859,76.0953,76.0198,76.0575,13638.0
2023-12-04 12:45:00,80.58,80.68,80.57,80.66,17172.0,76.0575,76.1519,76.0481,76.1331,17172.0
2023-12-04 12:50:00,80.68,80.7,80.65,80.66,35117.0,76.1519,76.1708,76.1236,76.1331,35117.0
2023-12-04 12:55:00,80.67,80.7,80.64,80.67,11642.0,76.1425,76.1708,76.1142,76.1425,11642.0
2023-12-04 13:00:00,80.67,80.68,80.6,80.61,7988.0,76.1425,76.1519,76.0764,76.0859,7988.0
2023-12-04 13:05:00,80.62,80.64,80.5,80.5,21080.0,76.0953,76.1142,75.982,75.982,21080.0
2023-12-04 13:10:00,80.5,80.5,80.42,80.49,14857.0,75.982,75.982,75.9065,75.9726,14857.0
2023-12-04 13:15:00,80.48,80.55,80.45,80.54,8005.0,75.9632,76.0292,75.9348,76.0198,8005.0
2023-12-04 13:20:00,80.54,80.59,80.53,80.59,26702.0,76.0198,76.067,76.0104,76.067,26702.0
2023-12-04 13:25:00,80.59,80.6,80.48,80.48,22737.0,76.067,76.0764,75.9632,75.9632,22737.0
2023-12-04 13:30:00,80.47,80.47,80.43,80.44,27040.0,75.9537,75.9537,75.916,75.9254,27040.0
2023-12-04 13:35:00,80.41,80.5,80.41,80.49,24864.0,75.8971,75.982,75.8971,75.9726,24864.0
2023-12-04 13:40:00,80.49,80.5,80.45,80.5,19087.0,75.9726,75.982,75.9348,75.982,19087.0
2023-12-04 13:45:00,80.5,80.6,80.49,80.54,13252.0,75.982,76.0764,75.9726,76.0198,13252.0
2023-12-04 13:50:00,80.54,80.54,80.46,80.46,14046.0,76.0198,76.0198,75.9443,75.9443,14046.0
2023-12-04 13:55:00,80.47,80.54,80.46,80.49,12465.0,75.9537,76.0198,75.9443,75.9726,12465.0
2023-12-04 14:00:00,80.5,80.57,80.49,80.51,18374.0,75.982,76.0481,75.9726,75.9915,18374.0
2023-12-04 14:05:00,80.51,80.53,80.5,80.53,17996.0,75.9915,76.0104,75.982,76.0104,17996.0
2023-12-04 14:10:00,80.52,80.57,80.5,80.51,22522.0,76.0009,76.0481,75.982,75.9915,22522.0
2023-12-04 14:15:00,80.5,80.51,80.32,80.32,27845.0,75.982,75.9915,75.8121,75.8121,27845.0
2023-12-04 14:20:00,80.34,80.36,80.32,80.35,7422.0,75.831,75.8499,75.8121,75.8405,7422.0
2023-12-04 14:25:00,80.36,80.39,80.33,80.39,13639.0,75.8499,75.8782,75.8216,75.8782,13639.0
2023-12-04 14:30:00,80.39,80.41,80.31,80.36,63552.0,75.8782,75.8971,75.8027,75.8499,63552.0
2023-12-04 14:35:00,80.36,80.39,80.34,80.34,16986.0,75.8499,75.8782,75.831,75.831,16986.0
2023-12-04 14:40:00,80.35,80.39,80.33,80.39,20786.0,75.8405,75.8782,75.8216,75.8782,20786.0
2023-12-04 14:45:00,80.39,80.39,80.3,80.31,21296.0,75.8782,75.8782,75.7933,75.8027,21296.0
2023-12-04 14:50:00,80.3,80.37,80.29,80.36,11230.0,75.7933,75.8593,75.7838,75.8499,11230.0
2023-12-04 14:55:00,80.36,80.39,80.32,80.33,12728.0,75.8499,75.8782,75.8121,75.8216,12728.0
2023-12-04 15:00:00,80.34,80.43,80.34,80.37,13027.0,75.831,75.916,75.831,75.8593,13027.0
2023-12-04 15:05:00,80.38,80.41,80.33,80.39,24391.0,75.8688,75.8971,75.8216,75.8782,24391.0
2023-12-04 15:10:00,80.39,80.46,80.35,80.44,34783.0,75.8782,75.9443,75.8405,75.9254,34783.0
2023-12-04 15:15:00,80.42,80.44,80.35,80.44,13380.0,75.9065,75.9254,75.8405,75.9254,13380.0
2023-12-04 15:20:00,80.45,80.48,80.38,80.38,26581.0,75.9348,75.9632,75.8688,75.8688,26581.0
2023-12-04 15:25:00,80.38,80.38,80.31,80.36,18452.0,75.8688,75.8688,75.8027,75.8499,18452.0
2023-12-04 15:30:00,80.36,80.38,80.14,80.16,35445.0,75.8499,75.8688,75.6422,75.6611,35445.0
2023-12-04 15:35:00,80.16,80.17,80.08,80.11,31157.0,75.6611,75.6706,75.5856,75.6139,31157.0
2023-12-04 15:40:00,80.11,80.18,80.08,80.14,38539.0,75.6139,75.68,75.5856,75.6422,38539.0
2023-12-04 15:45:00,80.14,80.19,80.08,80.12,46458.0,75.6422,75.6894,75.5856,75.6234,46458.0
2023-12-04 15:50:00,80.11,80.27,80.09,80.16,103044.0,75.6139,75.7649,75.595,75.6611,103044.0
2023-12-04 15:55:00,80.16,80.18,80.07,80.15,155963.0,75.6611,75.68,75.5762,75.6517,155963.0
2023-12-05 09:30:00,80.21,80.35,80.03,80.12,45115.0,75.7083,75.8405,75.5384,75.6234,45115.0
2023-12-05 09:35:00,80.09,80.15,79.69,79.72,16504.0,75.595,75.6517,75.2175,75.2458,16504.0
2023-12-05 09:40:00,79.74,79.77,79.38,79.39,17411.0,75.2647,75.293,74.9249,74.9343,17411.0
2023-12-05 09:45:00,79.41,79.73,79.38,79.7,14595.0,74.9532,75.2553,74.9249,75.2269,14595.0
2023-12-05 09:50:00,79.7,79.78,79.58,79.73,11695.0,75.2269,75.3024,75.1137,75.2553,11695.0
2023-12-05 09:55:00,79.72,79.72,79.4,79.51,9147.0,75.2458,75.2458,74.9438,75.0476,9147.0
2023-12-05 10:00:00,79.49,79.72,79.49,79.64,10761.0,75.0287,75.2458,75.0287,75.1703,10761.0
2023-12-05 10:05:00,79.62,79.62,79.36,79.46,16459.0,75.1514,75.1514,74.906,75.0004,16459.0
2023-12-05 10:10:00,79.44,79.63,79.42,79.53,115910.0,74.9815,75.1609,74.9627,75.0665,115910.0
2023-12-05 10:15:00,79.52,79.54,79.42,79.43,33742.0,75.057,75.0759,74.9627,74.9721,33742.0
2023-12-05 10:20:00,79.44,79.47,79.38,79.46,8803.0,74.9815,75.0098,74.9249,75.0004,8803.0
2023-12-05 10:25:00,79.47,79.54,79.34,79.49,11953.0,75.0098,75.0759,74.8871,75.0287,11953.0
2023-12-05 10:30:00,79.56,79.6,79.33,79.36,9065.0,75.0948,75.1325,74.8777,74.906,9065.0
2023-12-05 10:35:00,79.35,79.39,79.28,79.39,12776.0,74.8966,74.9343,74.8305,74.9343,12776.0
2023-12-05 10:40:00,79.37,79.49,79.33,79.48,8428.0,74.9155,75.0287,74.8777,75.0193,8428.0
2023-12-05 10:45:00,79.47,79.48,79.38,79.4,14810.0,75.0098,75.0193,74.9249,74.9438,14810.0
2023-12-05 10:50:00,79.4,79.45,79.37,79.37,28669.0,74.9438,74.991,74.9155,74.9155,28669.0
2023-12-05 10:55:00,79.37,79.39,79.31,79.37,22469.0,74.9155,74.9343,74.8588,74.9155,22469.0
2023-12-05 11:00:00,79.37,79.37,79.21,79.24,17040.0,74.9155,74.9155,74.7644,74.7928,17040.0
2023-12-05 11:05:00,79.22,79.28,79.18,79.23,15173.0,74.7739,74.8305,74.7361,74.7833,15173.0
2023-12-05 11:10:00,79.24,79.31,79.19,79.21,19810.0,74.7928,74.8588,74.7456,74.7644,19810.0
2023-12-05 11:15:00,79.21,79.22,79.02,79.05,34614.0,74.7644,74.7739,74.5851,74.6134,34614.0
2023-12-05 11:20:00,79.05,79.13,79.01,79.13,18272.0,74.6134,74.6889,74.5757,74.6889,18272.0
2023-12-05 11:25:00,79.13,79.28,79.13,79.23,22767.0,74.6889,74.8305,74.6889,74.7833,22767.0
2023-12-05 11:30:00,79.23,79.31,79.22,79.25,15452.0,74.7833,74.8588,74.7739,74.8022,15452.0
2023-12-05 11:35:00,79.25,79.29,79.22,79.29,9906.0,74.8022,74.8399,74.7739,74.8399,9906.0
2023-12-05 11:40:00,79.28,79.31,79.23,79.27,12736.0,74.8305,74.8588,74.7833,74.8211,12736.0
2023-12-05 11:45:00,79.26,79.31,79.22,79.28,11448.0,74.8116,74.8588,74.7739,74.8305,11448.0
2023-12-05 11:50:00,79.27,79.31,79.2,79.22,20679.0,74.8211,74.8588,74.755,74.7739,20679.0
2023-12-05 11:55:00,79.23,79.32,79.19,79.29,9989.0,74.7833,74.8683,74.7456,74.8399,9989.0
2023-12-05 12:00:00,79.28,79.28,79.2,79.23,8451.0,74.8305,74.8305,74.755,74.7833,8451.0
2023-12-05 12:05:00,79.24,79.42,79.23,79.42,27693.0,74.7928,74.9627,74.7833,74.9627,27693.0
2023-12-05 12:10:00,79.45,79.45,79.36,79.44,13999.0,74.991,74.991,74.906,74.9815,13999.0
2023-12-05 12:15:00,79.46,79.53,79.44,79.51,14235.0,75.0004,75.0665,74.9815,75.0476,14235.0
2023-12-05 12:20:00,79.51,79.57,79.46,79.46,16089.0,75.0476,75.1042,75.0004,75.0004,16089.0
2023-12-05 12:25:00,79.48,79.49,79.44,79.47,6508.0,75.0193,75.0287,74.9815,75.0098,6508.0
2023-12-05 12:30:00,79.49,79.52,79.45,79.5,18242.0,75.0287,75.057,74.991,75.0382,18242.0
2023-12-05 12:35:00,79.49,79.52,79.46,79.46,10204.0,75.0287,75.057,75.0004,75.0004,10204.0
2023-12-05 12:40:00,79.48,79.49,79.35,79.4,20348.0,75.0193,75.0287,74.8966,74.9438,20348.0
2023-12-05 12:45:00,79.4,79.47,79.39,79.39,13982.0,74.9438,75.0098,74.9343,74.9343,13982.0
2023-12-05 12:50:00,79.39,79.4,79.32,79.35,9241.0,74.9343,74.9438,74.8683,74.8966,9241.0
2023-12-05 12:55:00,79.35,79.44,79.32,79.42,6508.0,74.8966,74.9815,74.8683,74.9627,6508.0
2023-12-05 13:00:00,79.45,79.54,79.45,79.52,23962.0,74.991,75.0759,74.991,75.057,23962.0
2023-12-05 13:05:00,79.53,79.57,79.48,79.5,19252.0,75.0665,75.1042,75.0193,75.0382,19252.0
2023-12-05 13:10:00,79.5,79.54,79.49,79.52,8785.0,75.0382,75.0759,75.0287,75.057,8785.0
2023-12-05 13:15:00,79.52,79.57,79.49,79.5,9151.0,75.057,75.1042,75.0287,75.0382,9151.0
2023-12-05 13:20:00,79.49,79.54,79.47,79.54,6360.0,75.0287,75.0759,75.0098,75.0759,6360.0
2023-12-05 13:25:00,79.53,79.56,79.5,79.53,12720.0,75.0665,75.0948,75.0382,75.0665,12720.0
2023-12-05 13:30:00,79.53,79.54,79.41,79.41,13729.0,75.0665,75.0759,74.9532,74.9532,13729.0
2023-12-05 13:35:00,79.42,79.46,79.36,79.45,11107.0,74.9627,75.0004,74.906,74.991,11107.0
2023-12-05 13:40:00,79.44,79.49,79.38,79.47,14761.0,74.9815,75.0287,74.9249,75.0098,14761.0
2023-12-05 13:45:00,79.47,79.61,79.46,79.6,22197.0,75.0098,75.142,75.0004,75.1325,22197.0
2023-12-05 13:50:00,79.59,79.62,79.56,79.61,18236.0,75.1231,75.1514,75.0948,75.142,18236.0
2023-12-05 13:55:00,79.62,79.62,79.46,79.48,19857.0,75.1514,75.1514,75.0004,75.0193,19857.0
2023-12-05 14:00:00,79.46,79.46,79.39,79.43,9797.0,75.0004,75.0004,74.9343,74.9721,9797.0
2023-12-05 14:05:00,79.42,79.45,79.38,79.39,7758.0,74.9627,74.991,74.9249,74.9343,7758.0
2023-12-05 14:10:00,79.43,79.43,79.35,79.4,11619.0,74.9721,74.9721,74.8966,74.9438,11619.0
2023-12-05 14:15:00,79.4,79.5,79.36,79.46,15729.0,74.9438,75.0382,74.906,75.0004,15729.0
2023-12-05 14:20:00,79.46,79.48,79.41,79.47,15562.0,75.0004,75.0193,74.9532,75.0098,15562.0
2023-12-05 14:25:00,79.47,79.51,79.42,79.43,14374.0,75.0098,75.0476,74.9627,74.9721,14374.0
2023-12-05 14:30:00,79.43,79.48,79.41,79.45,17182.0,74.9721,75.0193,74.9532,74.991,17182.0
2023-12-05 14:35:00,79.45,79.48,79.39,79.39,10832.0,74.991,75.0193,74.9343,74.9343,10832.0
2023-12-05 14:40:00,79.38,79.39,79.32,79.33,11624.0,74.9249,74.9343,74.8683,74.8777,11624.0
2023-12-05 14:45:00,79.33,79.35,79.28,79.3,11044.0,74.8777,74.8966,74.8305,74.8494,11044.0
2023-12-05 14:50:00,79.3,79.3,79.24,79.26,18741.0,74.8494,74.8494,74.7928,74.8116,18741.0
2023-12-05 14:55:00,79.26,79.36,79.25,79.33,18080.0,74.8116,74.906,74.8022,74.8777,18080.0
2023-12-05 15:00:00,79.33,79.34,79.25,79.26,17687.0,74.8777,74.8871,74.8022,74.8116,17687.0
2023-12-05 15:05:00,79.26,79.36,79.24,79.34,21599.0,74.8116,74.906,74.7928,74.8871,21599.0
2023-12-05 15:10:00,79.34,79.37,79.32,79.36,21023.0,74.8871,74.9155,74.8683,74.906,21023.0
2023-12-05 15:15:00,79.35,79.42,79.32,79.42,20177.0,74.8966,74.9627,74.8683,74.9627,20177.0
2023-12-05 15:20:00,79.42,79.43,79.33,79.34,34128.0,74.9627,74.9721,74.8777,74.8871,34128.0
2023-12-05 15:25:00,79.36,79.36,79.22,79.28,25574.0,74.906,74.906,74.7739,74.8305,25574.0
2023-12-05 15:30:00,79.28,79.39,79.27,79.38,30246.0,74.8305,74.9343,74.8211,74.9249,30246.0
2023-12-05 15:35:00,79.39,79.44,79.37,79.4,29417.0,74.9343,74.9815,74.9155,74.9438,29417.0
2023-12-05 15:40:00,79.4,79.45,79.39,79.42,32243.0,74.9438,74.991,74.9343,74.9627,32243.0
2023-12-05 15:45:00,79.42,79.48,79.4,79.48,46658.0,74.9627,75.0193,74.9438,75.0193,46658.0
2023-12-05 15:50:00,79.47,79.47,79.31,79.34,103729.0,75.0098,75.0098,74.8588,74.8871,103729.0
2023-12-05 15:55:00,79.34,79.34,79.24,79.33,268387.0,74.8871,74.8871,74.7928,74.8777,268387.0
2023-12-06 09:30:00,80.0,80.0,79.78,79.79,100586.0,75.5101,75.5101,75.3024,75.3119,100586.0
2023-12-06 09:35:00,79.76,79.9,79.57,79.9,16689.0,75.2836,75.4157,75.1042,75.4157,16689.0
2023-12-06 09:40:00,79.88,79.94,79.74,79.76,28731.0,75.3968,75.4535,75.2647,75.2836,28731.0
2023-12-06 09:45:00,79.79,79.91,79.77,79.91,17607.0,75.3119,75.4252,75.293,75.4252,17607.0
2023-12-06 09:50:00,79.89,79.89,79.75,79.84,12627.0,75.4063,75.4063,75.2741,75.3591,12627.0
2023-12-06 09:55:00,79.86,79.97,79.83,79.84,20068.0,75.378,75.4818,75.3496,75.3591,20068.0
2023-12-06 10:00:00,79.84,79.85,79.61,79.68,23265.0,75.3591,75.3685,75.142,75.2081,23265.0
2023-12-06 10:05:00,79.66,79.8,79.65,79.8,13327.0,75.1892,75.3213,75.1797,75.3213,13327.0
2023-12-06 10:10:00,79.8,79.81,79.73,79.81,8934.0,75.3213,75.3308,75.2553,75.3308,8934.0
2023-12-06 10:15:00,79.84,79.94,79.83,79.94,10823.0,75.3591,75.4535,75.3496,75.4535,10823.0
2023-12-06 10:20:00,79.96,79.98,79.74,79.78,56610.0,75.4723,75.4912,75.2647,75.3024,56610.0
2023-12-06 10:25:00,79.79,79.91,79.79,79.84,25678.0,75.3119,75.4252,75.3119,75.3591,25678.0
2023-12-06 10:30:00,79.87,79.95,79.87,79.89,36227.0,75.3874,75.4629,75.3874,75.4063,36227.0
2023-12-06 10:35:00,79.88,79.99,79.84,79.98,17219.0,75.3968,75.5007,75.3591,75.4912,17219.0
2023-12-06 10:40:00,79.98,80.07,79.97,80.03,27278.0,75.4912,75.5762,75.4818,75.5384,27278.0
2023-12-06 10:45:00,80.03,80.09,79.99,80.08,32769.0,75.5384,75.595,75.5007,75.5856,32769.0
2023-12-06 10:50:00,80.08,80.21,80.07,80.13,41267.0,75.5856,75.7083,75.5762,75.6328,41267.0
2023-12-06 10:55:00,80.12,80.12,80.05,80.1,12966.0,75.6234,75.6234,75.5573,75.6045,12966.0
2023-12-06 11:00:00,80.08,80.18,80.02,80.17,10230.0,75.5856,75.68,75.529,75.6706,10230.0
2023-12-06 11:05:00,80.17,80.21,80.1,80.13,14269.0,75.6706,75.7083,75.6045,75.6328,14269.0
2023-12-06 11:10:00,80.14,80.19,80.13,80.14,20809.0,75.6422,75.6894,75.6328,75.6422,20809.0
2023-12-06 11:15:00,80.13,80.14,80.05,80.13,21377.0,75.6328,75.6422,75.5573,75.6328,21377.0
2023-12-06 11:20:00,80.12,80.12,79.99,80.02,19595.0,75.6234,75.6234,75.5007,75.529,19595.0
2023-12-06 11:25:00,80.01,80.1,79.96,79.96,39549.0,75.5195,75.6045,75.4723,75.4723,39549.0
2023-12-06 11:30:00,79.96,79.96,79.77,79.91,22692.0,75.4723,75.4723,75.293,75.4252,22692.0
2023-12-06 11:35:00,79.9,79.98,79.9,79.96,12797.0,75.4157,75.4912,75.4157,75.4723,12797.0
2023-12-06 11:40:00,79.96,80.04,79.91,79.94,26977.0,75.4723,75.5479,75.4252,75.4535,26977.0
2023-12-06 11:45:00,79.93,79.97,79.84,79.89,16586.0,75.444,75.4818,75.3591,75.4063,16586.0
2023-12-06 11:50:00,79.88,79.91,79.84,79.84,9468.0,75.3968,75.4252,75.3591,75.3591,9468.0
2023-12-06 11:55:00,79.82,79.83,79.68,79.74,10390.0,75.3402,75.3496,75.2081,75.2647,10390.0
2023-12-06 12:00:00,79.71,79.76,79.67,79.71,12801.0,75.2364,75.2836,75.1986,75.2364,12801.0
2023-12-06 12:05:00,79.7,79.79,79.69,79.78,17911.0,75.2269,75.3119,75.2175,75.3024,17911.0
2023-12-06 12:10:00,79.8,79.83,79.7,79.7,10296.0,75.3213,75.3496,75.2269,75.2269,10296.0
2023-12-06 12:15:00,79.7,79.7,79.66,79.67,17671.0,75.2269,75.2269,75.1892,75.1986,17671.0
2023-12-06 12:20:00,79.67,79.73,79.65,79.72,8315.0,75.1986,75.2553,75.1797,75.2458,8315.0
2023-12-06 12:25:00,79.72,79.77,79.71,79.74,16788.0,75.2458,75.293,75.2364,75.2647,16788.0
2023-12-06 12:30:00,79.74,79.81,79.73,79.77,7706.0,75.2647,75.3308,75.2553,75.293,7706.0
2023-12-06 12:35:00,79.77,79.85,79.76,79.8,13202.0,75.293,75.3685,75.2836,75.3213,13202.0
2023-12-06 12:40:00,79.81,79.82,79.77,79.78,7729.0,75.3308,75.3402,75.293,75.3024,7729.0
2023-12-06 12:45:00,79.78,79.79,79.73,79.77,11092.0,75.3024,75.3119,75.2553,75.293,11092.0
2023-12-06 12:50:00,79.79,79.82,79.74,79.79,14388.0,75.3119,75.3402,75.2647,75.3119,14388.0
2023-12-06 12:55:00,79.79,79.79,79.73,79.78,13144.0,75.3119,75.3119,75.2553,75.3024,13144.0
2023-12-06 13:00:00,79.77,79.81,79.73,79.76,13346.0,75.293,75.3308,75.2553,75.2836,13346.0
2023-12-06 13:05:00,79.74,79.76,79.69,79.69,16197.0,75.2647,75.2836,75.2175,75.2175,16197.0
2023-12-06 13:10:00,79.68,79.69,79.64,79.67,5027.0,75.2081,75.2175,75.1703,75.1986,5027.0
2023-12-06 13:15:00,79.68,79.7,79.65,79.65,23717.0,75.2081,75.2269,75.1797,75.1797,23717.0
2023-12-06 13:20:00,79.66,79.76,79.62,79.75,8894.0,75.1892,75.2836,75.1514,75.2741,8894.0
2023-12-06 13:25:00,79.74,79.79,79.73,79.78,8791.0,75.2647,75.3119,75.2553,75.3024,8791.0
2023-12-06 13:30:00,79.79,79.82,79.74,79.76,10066.0,75.3119,75.3402,75.2647,75.2836,10066.0
2023-12-06 13:35:00,79.76,79.81,79.74,79.81,5250.0,75.2836,75.3308,75.2647,75.3308,5250.0
2023-12-06 13:40:00,79.82,79.89,79.81,79.82,12698.0,75.3402,75.4063,75.3308,75.3402,12698.0
2023-12-06 13:45:00,79.82,79.87,79.81,79.85,10307.0,75.3402,75.3874,75.3308,75.3685,10307.0
2023-12-06 13:50:00,79.85,79.92,79.84,79.92,11054.0,75.3685,75.4346,75.3591,75.4346,11054.0
2023-12-06 13:55:00,79.93,79.98,79.87,79.9,16731.0,75.444,75.4912,75.3874,75.4157,16731.0
2023-12-06 14:00:00,79.9,79.97,79.87,79.97,21588.0,75.4157,75.4818,75.3874,75.4818,21588.0
2023-12-06 14:05:00,79.97,80.1,79.97,80.09,11149.0,75.4818,75.6045,75.4818,75.595,11149.0
2023-12-06 14:10:00,80.09,80.1,79.99,80.0,19520.0,75.595,75.6045,75.5007,75.5101,19520.0
2023-12-06 14:15:00,80.01,80.03,79.99,80.03,10653.0,75.5195,75.5384,75.5007,75.5384,10653.0
2023-12-06 14:20:00,80.03,80.06,79.97,79.97,20592.0,75.5384,75.5667,75.4818,75.4818,20592.0
2023-12-06 14:25:00,79.98,80.01,79.96,79.98,12657.0,75.4912,75.5195,75.4723,75.4912,12657.0
2023-12-06 14:30:00,80.0,80.0,79.9,79.95,21647.0,75.5101,75.5101,75.4157,75.4629,21647.0
2023-12-06 14:35:00,79.94,80.01,79.93,80.01,18086.0,75.4535,75.5195,75.444,75.5195,18086.0
2023-12-06 14:40:00,80.01,80.05,80.0,80.02,10818.0,75.5195,75.5573,75.5101,75.529,10818.0
2023-12-06 14:45:00,80.01,80.09,80.0,80.09,9222.0,75.5195,75.595,75.5101,75.595,9222.0
2023-12-06 14:50:00,80.1,80.12,80.04,80.08,19844.0,75.6045,75.6234,75.5479,75.5856,19844.0
2023-12-06 14:55:00,80.08,80.08,79.96,79.97,13493.0,75.5856,75.5856,75.4723,75.4818,13493.0
2023-12-06 15:00:00,79.95,80.01,79.92,80.0,19409.0,75.4629,75.5195,75.4346,75.5101,19409.0
2023-12-06 15:05:00,80.0,80.05,79.99,80.05,15317.0,75.5101,75.5573,75.5007,75.5573,15317.0
2023-12-06 15:10:00,80.05,80.11,80.03,80.1,21778.0,75.5573,75.6139,75.5384,75.6045,21778.0
2023-12-06 15:15:00,80.11,80.18,80.08,80.17,18124.0,75.6139,75.68,75.5856,75.6706,18124.0
2023-12-06 15:20:00,80.17,80.2,80.1,80.17,36319.0,75.6706,75.6989,75.6045,75.6706,36319.0
2023-12-06 15:25:00,80.17,80.24,80.15,80.24,86480.0,75.6706,75.7366,75.6517,75.7366,86480.0
2023-12-06 15:30:00,80.23,80.31,80.22,80.29,30740.0,75.7272,75.8027,75.7178,75.7838,30740.0
2023-12-06 15:35:00,80.31,80.4,80.31,80.37,19434.0,75.8027,75.8876,75.8027,75.8593,19434.0
2023-12-06 15:40:00,80.37,80.45,80.35,80.44,30537.0,75.8593,75.9348,75.8405,75.9254,30537.0
2023-12-06 15:45:00,80.44,80.48,80.38,80.4,41379.0,75.9254,75.9632,75.8688,75.8876,41379.0
2023-12-06 15:50:00,80.39,80.48,80.34,80.37,89553.0,75.8782,75.9632,75.831,75.8593,89553.0
2023-12-06 15:55:00,80.37,80.39,80.32,80.36,208668.0,75.8593,75.8782,75.8121,75.8499,208668.0
2023-12-07 09:30:00,80.5,80.5,79.83,79.84,43653.0,75.982,75.982,75.3496,75.3591,43653.0
2023-12-07 09:35:00,79.91,80.33,79.91,80.31,16101.0,75.4252,75.8216,75.4252,75.8027,16101.0
2023-12-07 09:40:00,80.36,80.49,80.22,80.23,6008.0,75.8499,75.9726,75.7178,75.7272,6008.0
2023-12-07 09:45:00,80.25,80.48,80.25,80.45,7156.0,75.7461,75.9632,75.7461,75.9348,7156.0
2023-12-07 09:50:00,80.47,80.53,80.32,80.34,20383.0,75.9537,76.0104,75.8121,75.831,20383.0
2023-12-07 09:55:00,80.35,80.48,80.3,80.41,9218.0,75.8405,75.9632,75.7933,75.8971,9218.0
2023-12-07 10:00:00,80.39,80.41,80.23,80.34,10511.0,75.8782,75.8971,75.7272,75.831,10511.0
2023-12-07 10:05:00,80.32,80.41,80.18,80.18,13415.0,75.8121,75.8971,75.68,75.68,13415.0
2023-12-07 10:10:00,80.19,80.48,80.16,80.47,10468.0,75.6894,75.9632,75.6611,75.9537,10468.0
2023-12-07 10:15:00,80.51,80.59,80.47,80.48,8168.0,75.9915,76.067,75.9537,75.9632,8168.0
2023-12-07 10:20:00,80.5,80.64,80.49,80.58,10593.0,75.982,76.1142,75.9726,76.0575,10593.0
2023-12-07 10:25:00,80.56,80.61,80.51,80.56,14671.0,76.0387,76.0859,75.9915,76.0387,14671.0
2023-12-07 10:30:00,80.57,80.63,80.56,80.61,15633.0,76.0481,76.1047,76.0387,76.0859,15633.0
2023-12-07 10:35:00,80.61,80.76,80.6,80.69,18483.0,76.0859,76.2274,76.0764,76.1614,18483.0
2023-12-07 10:40:00,80.69,80.72,80.66,80.69,12066.0,76.1614,76.1897,76.1331,76.1614,12066.0
2023-12-07 10:45:00,80.72,80.85,80.7,80.85,17017.0,76.1897,76.3124,76.1708,76.3124,17017.0
2023-12-07 10:50:00,80.84,80.9,80.81,80.84,20611.0,76.303,76.3596,76.2746,76.303,20611.0
2023-12-07 10:55:00,80.82,80.93,80.76,80.93,13161.0,76.2841,76.3879,76.2274,76.3879,13161.0
2023-12-07 11:00:00,80.95,80.98,80.85,80.94,15871.0,76.4068,76.4351,76.3124,76.3973,15871.0
2023-12-07 11:05:00,80.95,81.0,80.91,80.93,14057.0,76.4068,76.454,76.369,76.3879,14057.0
2023-12-07 11:10:00,80.92,80.93,80.72,80.73,13435.0,76.3785,76.3879,76.1897,76.1991,13435.0
2023-12-07 11:15:00,80.73,80.75,80.66,80.73,13487.0,76.1991,76.218,76.1331,76.1991,13487.0
2023-12-07 11:20:00,80.72,80.73,80.64,80.7,60516.0,76.1897,76.1991,76.1142,76.1708,60516.0
2023-12-07 11:25:00,80.69,80.71,80.54,80.54,10999.0,76.1614,76.1803,76.0198,76.0198,10999.0
2023-12-07 11:30:00,80.53,80.55,80.44,80.51,12888.0,76.0104,76.0292,75.9254,75.9915,12888.0
2023-12-07 11:35:00,80.53,80.59,80.47,80.52,12383.0,76.0104,76.067,75.9537,76.0009,12383.0
2023-12-07 11:40:00,80.53,80.55,80.48,80.55,10106.0,76.0104,76.0292,75.9632,76.0292,10106.0
2023-12-07 11:45:00,80.56,80.65,80.54,80.61,8803.0,76.0387,76.1236,76.0198,76.0859,8803.0
2023-12-07 11:50:00,80.62,80.65,80.52,80.62,13754.0,76.0953,76.1236,76.0009,76.0953,13754.0
2023-12-07 11:55:00,80.65,80.66,80.61,80.63,8606.0,76.1236,76.1331,76.0859,76.1047,8606.0
2023-12-07 12:00:00,80.64,80.67,80.54,80.55,11729.0,76.1142,76.1425,76.0198,76.0292,11729.0
2023-12-07 12:05:00,80.54,80.6,80.5,80.53,27370.0,76.0198,76.0764,75.982,76.0104,27370.0
2023-12-07 12:10:00,80.54,80.61,80.54,80.58,11667.0,76.0198,76.0859,76.0198,76.0575,11667.0
2023-12-07 12:15:00,80.58,80.73,80.58,80.7,12164.0,76.0575,76.1991,76.0575,76.1708,12164.0
2023-12-07 12:20:00,80.71,80.75,80.58,80.6,10247.0,76.1803,76.218,76.0575,76.0764,10247.0
2023-12-07 12:25:00,80.58,80.63,80.57,80.61,8819.0,76.0575,76.1047,76.0481,76.0859,8819.0
2023-12-07 12:30:00,80.62,80.68,80.61,80.66,9730.0,76.0953,76.1519,76.0859,76.1331,9730.0
2023-12-07 12:35:00,80.66,80.71,80.63,80.69,10730.0,76.1331,76.1803,76.1047,76.1614,10730.0
2023-12-07 12:40:00,80.69,80.71,80.66,80.7,20145.0,76.1614,76.1803,76.1331,76.1708,20145.0
2023-12-07 12:45:00,80.72,80.78,80.67,80.73,5559.0,76.1897,76.2463,76.1425,76.1991,5559.0
2023-12-07 12:50:00,80.74,80.74,80.64,80.64,12618.0,76.2086,76.2086,76.1142,76.1142,12618.0
2023-12-07 12:55:00,80.65,80.67,80.59,80.6,7202.0,76.1236,76.1425,76.067,76.0764,7202.0
2023-12-07 13:00:00,80.6,80.62,80.53,80.54,7108.0,76.0764,76.0953,76.0104,76.0198,7108.0
2023-12-07 13:05:00,80.55,80.56,80.45,80.45,13968.0,76.0292,76.0387,75.9348,75.9348,13968.0
2023-12-07 13:10:00,80.47,80.5,80.46,80.5,8521.0,75.9537,75.982,75.9443,75.982,8521.0
2023-12-07 13:15:00,80.5,80.56,80.49,80.56,6943.0,75.982,76.0387,75.9726,76.0387,6943.0
2023-12-07 13:20:00,80.56,80.56,80.5,80.51,9588.0,76.0387,76.0387,75.982,75.9915,9588.0
2023-12-07 13:25:00,80.51,80.52,80.44,80.46,10489.0,75.9915,76.0009,75.9254,75.9443,10489.0
2023-12-07 13:30:00,80.46,80.55,80.46,80.55,22460.0,75.9443,76.0292,75.9443,76.0292,22460.0
2023-12-07 13:35:00,80.55,80.62,80.54,80.6,10970.0,76.0292,76.0953,76.0198,76.0764,10970.0
2023-12-07 13:40:00,80.61,80.74,80.61,80.66,28241.0,76.0859,76.2086,76.0859,76.1331,28241.0
2023-12-07 13:45:00,80.67,80.8,80.64,80.78,16051.0,76.1425,76.2652,76.1142,76.2463,16051.0
2023-12-07 13:50:00,80.78,80.82,80.68,80.68,10214.0,76.2463,76.2841,76.1519,76.1519,10214.0
2023-12-07 13:55:00,80.68,80.68,80.58,80.6,8447.0,76.1519,76.1519,76.0575,76.0764,8447.0
2023-12-07 14:00:00,80.6,80.63,80.53,80.56,14268.0,76.0764,76.1047,76.0104,76.0387,14268.0
2023-12-07 14:05:00,80.57,80.65,80.57,80.63,9905.0,76.0481,76.1236,76.0481,76.1047,9905.0
2023-12-07 14:10:00,80.63,80.69,80.6,80.65,27320.0,76.1047,76.1614,76.0764,76.1236,27320.0
2023-12-07 14:15:00,80.64,80.66,80.61,80.66,11689.0,76.1142,76.1331,76.0859,76.1331,11689.0
2023-12-07 14:20:00,80.69,80.71,80.64,80.69,13258.0,76.1614,76.1803,76.1142,76.1614,13258.0
2023-12-07 14:25:00,80.68,80.71,80.62,80.7,49873.0,76.1519,76.1803,76.0953,76.1708,49873.0
2023-12-07 14:30:00,80.68,80.68,80.61,80.61,21013.0,76.1519,76.1519,76.0859,76.0859,21013.0
2023-12-07 14:35:00,80.61,80.61,80.52,80.54,14627.0,76.0859,76.0859,76.0009,76.0198,14627.0
2023-12-07 14:40:00,80.54,80.55,80.48,80.48,9103.0,76.0198,76.0292,75.9632,75.9632,9103.0
2023-12-07 14:45:00,80.47,80.48,80.45,80.47,10638.0,75.9537,75.9632,75.9348,75.9537,10638.0
2023-12-07 14:50:00,80.47,80.49,80.33,80.36,13487.0,75.9537,75.9726,75.8216,75.8499,13487.0
2023-12-07 14:55:00,80.34,80.39,80.33,80.35,9281.0,75.831,75.8782,75.8216,75.8405,9281.0
2023-12-07 15:00:00,80.36,80.41,80.29,80.3,18361.0,75.8499,75.8971,75.7838,75.7933,18361.0
2023-12-07 15:05:00,80.31,80.34,80.24,80.26,15857.0,75.8027,75.831,75.7366,75.7555,15857.0
2023-12-07 15:10:00,80.27,80.28,80.19,80.22,22378.0,75.7649,75.7744,75.6894,75.7178,22378.0
2023-12-07 15:15:00,80.22,80.36,80.18,80.36,17646.0,75.7178,75.8499,75.68,75.8499,17646.0
2023-12-07 15:20:00,80.36,80.44,80.29,80.31,38407.0,75.8499,75.9254,75.7838,75.8027,38407.0
2023-12-07 15:25:00,80.31,80.33,80.21,80.21,34101.0,75.8027,75.8216,75.7083,75.7083,34101.0
2023-12-07 15:30:00,80.19,80.27,80.15,80.17,60994.0,75.6894,75.7649,75.6517,75.6706,60994.0
2023-12-07 15:35:00,80.17,80.22,80.17,80.19,34728.0,75.6706,75.7178,75.6706,75.6894,34728.0
2023-12-07 15:40:00,80.19,80.23,80.17,80.23,35672.0,75.6894,75.7272,75.6706,75.7272,35672.0
2023-12-07 15:45:00,80.23,80.28,80.19,80.24,27278.0,75.7272,75.7744,75.6894,75.7366,27278.0
2023-12-07 15:50:00,80.25,80.29,80.04,80.06,96772.0,75.7461,75.7838,75.5479,75.5667,96772.0
2023-12-07 15:55:00,80.07,80.22,80.07,80.17,178490.0,75.5762,75.7178,75.5762,75.6706,178490.0
2023-12-08 09:30:00,80.12,80.44,79.87,79.92,92540.0,75.6234,75.9254,75.3874,75.4346,92540.0
2023-12-08 09:35:00,79.93,79.93,79.42,79.42,19356.0,75.444,75.444,74.9627,74.9627,19356.0
2023-12-08 09:40:00,79.44,79.64,79.44,79.59,28033.0,74.9815,75.1703,74.9815,75.1231,28033.0
2023-12-08 09:45:00,79.56,79.6,79.31,79.32,28572.0,75.0948,75.1325,74.8588,74.8683,28572.0
2023-12-08 09:50:00,79.34,79.46,79.34,79.4,19794.0,74.8871,75.0004,74.8871,74.9438,19794.0
2023-12-08 09:55:00,79.39,79.47,79.3,79.3,11051.0,74.9343,75.0098,74.8494,74.8494,11051.0
2023-12-08 10:00:00,79.33,79.65,79.32,79.48,31278.0,74.8777,75.1797,74.8683,75.0193,31278.0
2023-12-08 10:05:00,79.46,79.46,79.3,79.34,37765.0,75.0004,75.0004,74.8494,74.8871,37765.0
2023-12-08 10:10:00,79.34,79.54,79.33,79.53,10604.0,74.8871,75.0759,74.8777,75.0665,10604.0
2023-12-08 10:15:00,79.56,79.67,79.54,79.67,13335.0,75.0948,75.1986,75.0759,75.1986,13335.0
2023-12-08 10:20:00,79.64,79.78,79.64,79.78,11044.0,75.1703,75.3024,75.1703,75.3024,11044.0
2023-12-08 10:25:00,79.74,79.74,79.59,79.6,9145.0,75.2647,75.2647,75.1231,75.1325,9145.0
2023-12-08 10:30:00,79.61,79.63,79.39,79.39,14408.0,75.142,75.1609,74.9343,74.9343,14408.0
2023-12-08 10:35:00,79.38,79.41,79.25,79.32,11824.0,74.9249,74.9532,74.8022,74.8683,11824.0
2023-12-08 10:40:00,79.31,79.45,79.31,79.42,10416.0,74.8588,74.991,74.8588,74.9627,10416.0
2023-12-08 10:45:00,79.42,79.43,79.23,79.26,14297.0,74.9627,74.9721,74.7833,74.8116,14297.0
2023-12-08 10:50:00,79.26,79.51,79.26,79.51,14129.0,74.8116,75.0476,74.8116,75.0476,14129.0
2023-12-08 10:55:00,79.51,79.68,79.5,79.68,12050.0,75.0476,75.2081,75.0382,75.2081,12050.0
2023-12-08 11:00:00,79.69,79.78,79.69,79.71,13864.0,75.2175,75.3024,75.2175,75.2364,13864.0
2023-12-08 11:05:00,79.7,79.75,79.61,79.64,20742.0,75.2269,75.2741,75.142,75.1703,20742.0
2023-12-08 11:10:00,79.62,79.73,79.6,79.71,17718.0,75.1514,75.2553,75.1325,75.2364,17718.0
2023-12-08 11:15:00,79.73,79.73,79.55,79.59,16241.0,75.2553,75.2553,75.0854,75.1231,16241.0
2023-12-08 11:20:00,79.61,79.68,79.59,79.6,22975.0,75.142,75.2081,75.1231,75.1325,22975.0
2023-12-08 11:25:00,79.6,79.65,79.51,79.65,17341.0,75.1325,75.1797,75.0476,75.1797,17341.0
2023-12-08 11:30:00,79.64,79.66,79.47,79.49,14107.0,75.1703,75.1892,75.0098,75.0287,14107.0
2023-12-08 11:35:00,79.51,79.59,79.45,79.54,9159.0,75.0476,75.1231,74.991,75.0759,9159.0
2023-12-08 11:40:00,79.52,79.6,79.47,79.58,7800.0,75.057,75.1325,75.0098,75.1137,7800.0
2023-12-08 11:45:00,79.58,79.61,79.55,79.59,9196.0,75.1137,75.142,75.0854,75.1231,9196.0
2023-12-08 11:50:00,79.58,79.61,79.56,79.59,8882.0,75.1137,75.142,75.0948,75.1231,8882.0
2023-12-08 11:55:00,79.59,79.64,79.58,79.64,8707.0,75.1231,75.1703,75.1137,75.1703,8707.0
2023-12-08 12:00:00,79.63,79.66,79.61,79.62,21600.0,75.1609,75.1892,75.142,75.1514,21600.0
2023-12-08 12:05:00,79.65,79.68,79.63,79.67,10769.0,75.1797,75.2081,75.1609,75.1986,10769.0
2023-12-08 12:10:00,79.67,79.71,79.65,79.65,11442.0,75.1986,75.2364,75.1797,75.1797,11442.0
2023-12-08 12:15:00,79.65,79.71,79.63,79.7,12468.0,75.1797,75.2364,75.1609,75.2269,12468.0
2023-12-08 12:20:00,79.7,79.77,79.68,79.75,11282.0,75.2269,75.293,75.2081,75.2741,11282.0
2023-12-08 12:25:00,79.74,79.78,79.72,79.76,15225.0,75.2647,75.3024,75.2458,75.2836,15225.0
2023-12-08 12:30:00,79.77,79.8,79.74,79.78,11475.0,75.293,75.3213,75.2647,75.3024,11475.0
2023-12-08 12:35:00,79.78,79.78,79.75,79.77,15001.0,75.3024,75.3024,75.2741,75.293,15001.0
2023-12-08 12:40:00,79.78,79.8,79.69,79.69,12876.0,75.3024,75.3213,75.2175,75.2175,12876.0
2023-12-08 12:45:00,79.68,79.73,79.64,79.65,11881.0,75.2081,75.2553,75.1703,75.1797,11881.0
2023-12-08 12:50:00,79.65,79.73,79.63,79.73,7523.0,75.1797,75.2553,75.1609,75.2553,7523.0
2023-12-08 12:55:00,79.72,79.78,79.72,79.78,5780.0,75.2458,75.3024,75.2458,75.3024,5780.0
2023-12-08 13:00:00,79.79,79.84,79.78,79.81,8754.0,75.3119,75.3591,75.3024,75.3308,8754.0
2023-12-08 13:05:00,79.81,79.82,79.74,79.74,8504.0,75.3308,75.3402,75.2647,75.2647,8504.0
2023-12-08 13:10:00,79.74,79.76,79.72,79.75,8048.0,75.2647,75.2836,75.2458,75.2741,8048.0
2023-12-08 13:15:00,79.76,79.8,79.74,79.79,11112.0,75.2836,75.3213,75.2647,75.3119,11112.0
2023-12-08 13:20:00,79.79,79.85,79.76,79.76,10414.0,75.3119,75.3685,75.2836,75.2836,10414.0
2023-12-08 13:25:00,79.76,79.81,79.76,79.78,6918.0,75.2836,75.3308,75.2836,75.3024,6918.0
2023-12-08 13:30:00,79.79,79.8,79.67,79.68,11102.0,75.3119,75.3213,75.1986,75.2081,11102.0
2023-12-08 13:35:00,79.67,79.72,79.65,79.69,10691.0,75.1986,75.2458,75.1797,75.2175,10691.0
2023-12-08 13:40:00,79.7,79.71,79.67,79.68,9182.0,75.2269,75.2364,75.1986,75.2081,9182.0
2023-12-08 13:45:00,79.67,79.79,79.66,79.79,15304.0,75.1986,75.3119,75.1892,75.3119,15304.0
2023-12-08 13:50:00,79.79,79.87,79.79,79.85,13881.0,75.3119,75.3874,75.3119,75.3685,13881.0
2023-12-08 13:55:00,79.85,79.85,79.73,79.73,13836.0,75.3685,75.3685,75.2553,75.2553,13836.0
2023-12-08 14:00:00,79.73,79.73,79.68,79.69,13572.0,75.2553,75.2553,75.2081,75.2175,13572.0
2023-12-08 14:05:00,79.7,79.73,79.62,79.63,13901.0,75.2269,75.2553,75.1514,75.1609,13901.0
2023-12-08 14:10:00,79.62,79.63,79.54,79.55,17929.0,75.1514,75.1609,75.0759,75.0854,17929.0
2023-12-08 14:15:00,79.54,79.65,79.53,79.65,17416.0,75.0759,75.1797,75.0665,75.1797,17416.0
2023-12-08 14:20:00,79.66,79.72,79.64,79.7,11928.0,75.1892,75.2458,75.1703,75.2269,11928.0
2023-12-08 14:25:00,79.69,79.73,79.66,79.67,14194.0,75.2175,75.2553,75.1892,75.1986,14194.0
2023-12-08 14:30:00,79.67,79.77,79.67,79.75,16571.0,75.1986,75.293,75.1986,75.2741,16571.0
2023-12-08 14:35:00,79.76,79.76,79.63,79.64,16909.0,75.2836,75.2836,75.1609,75.1703,16909.0
2023-12-08 14:40:00,79.65,79.73,79.65,79.71,14042.0,75.1797,75.2553,75.1797,75.2364,14042.0
2023-12-08 14:45:00,79.71,79.74,79.66,79.7,24798.0,75.2364,75.2647,75.1892,75.2269,24798.0
2023-12-08 14:50:00,79.7,79.72,79.66,79.67,18008.0,75.2269,75.2458,75.1892,75.1986,18008.0
2023-12-08 14:55:00,79.69,79.7,79.65,79.67,23045.0,75.2175,75.2269,75.1797,75.1986,23045.0
2023-12-08 15:00:00,79.66,79.77,79.66,79.73,15326.0,75.1892,75.293,75.1892,75.2553,15326.0
2023-12-08 15:05:00,79.72,79.72,79.59,79.66,30287.0,75.2458,75.2458,75.1231,75.1892,30287.0
2023-12-08 15:10:00,79.66,79.67,79.51,79.52,27061.0,75.1892,75.1986,75.0476,75.057,27061.0
2023-12-08 15:15:00,79.52,79.68,79.51,79.68,22742.0,75.057,75.2081,75.0476,75.2081,22742.0
2023-12-08 15:20:00,79.7,79.7,79.57,79.62,23373.0,75.2269,75.2269,75.1042,75.1514,23373.0
2023-12-08 15:25:00,79.62,79.63,79.56,79.63,29244.0,75.1514,75.1609,75.0948,75.1609,29244.0
2023-12-08 15:30:00,79.63,79.63,79.55,79.59,23545.0,75.1609,75.1609,75.0854,75.1231,23545.0
2023-12-08 15:35:00,79.6,79.74,79.6,79.67,19156.0,75.1325,75.2647,75.1325,75.1986,19156.0
2023-12-08 15:40:00,79.68,79.69,79.63,79.69,20909.0,75.2081,75.2175,75.1609,75.2175,20909.0
2023-12-08 15:45:00,79.68,79.78,79.68,79.68,32521.0,75.2081,75.3024,75.2081,75.2081,32521.0
2023-12-08 15:50:00,79.69,79.75,79.55,79.67,77980.0,75.2175,75.2741,75.0854,75.1986,77980.0
2023-12-08 15:55:00,79.67,79.68,79.58,79.61,146500.0,75.1986,75.2081,75.1137,75.142,146500.0
2023-12-11 09:30:00,79.82,80.12,79.69,79.77,153319.0,75.3402,75.6234,75.2175,75.293,153319.0
2023-12-11 09:35:00,79.8,80.18,79.8,80.06,39509.0,75.3213,75.68,75.3213,75.5667,39509.0
2023-12-11 09:40:00,80.06,80.15,79.79,79.86,26608.0,75.5667,75.6517,75.3119,75.378,26608.0
2023-12-11 09:45:00,79.86,79.86,79.51,79.63,21774.0,75.378,75.378,75.0476,75.1609,21774.0
2023-12-11 09:50:00,79.65,79.94,79.65,79.76,25565.0,75.1797,75.4535,75.1797,75.2836,25565.0
2023-12-11 09:55:00,79.77,79.8,79.65,79.78,18844.0,75.293,75.3213,75.1797,75.3024,18844.0
2023-12-11 10:00:00,79.78,80.01,79.77,79.87,21263.0,75.3024,75.5195,75.293,75.3874,21263.0
2023-12-11 10:05:00,79.87,80.08,79.84,80.06,30482.0,75.3874,75.5856,75.3591,75.5667,30482.0
2023-12-11 10:10:00,80.05,80.28,80.05,80.24,37575.0,75.5573,75.7744,75.5573,75.7366,37575.0
2023-12-11 10:15:00,80.25,80.31,80.23,80.3,27530.0,75.7461,75.8027,75.7272,75.7933,27530.0
2023-12-11 10:20:00,80.31,80.36,80.3,80.36,41313.0,75.8027,75.8499,75.7933,75.8499,41313.0
2023-12-11 10:25:00,80.36,80.42,80.26,80.41,28537.0,75.8499,75.9065,75.7555,75.8971,28537.0
2023-12-11 10:30:00,80.41,80.46,80.3,80.3,26524.0,75.8971,75.9443,75.7933,75.7933,26524.0
2023-12-11 10:35:00,80.29,80.29,80.12,80.24,21038.0,75.7838,75.7838,75.6234,75.7366,21038.0
2023-12-11 10:40:00,80.24,80.3,80.24,80.25,20313.0,75.7366,75.7933,75.7366,75.7461,20313.0
2023-12-11 10:45:00,80.25,80.44,80.21,80.43,32612.0,75.7461,75.9254,75.7083,75.916,32612.0
2023-12-11 10:50:00,80.43,80.43,80.31,80.33,19698.0,75.916,75.916,75.8027,75.8216,19698.0
2023-12-11 10:55:00,80.33,80.47,80.32,80.45,24844.0,75.8216,75.9537,75.8121,75.9348,24844.0
2023-12-11 11:00:00,80.43,80.53,80.43,80.53,15459.0,75.916,76.0104,75.916,76.0104,15459.0
2023-12-11 11:05:00,80.54,80.6,80.5,80.58,56619.0,76.0198,76.0764,75.982,76.0575,56619.0
2023-12-11 11:10:00,80.58,80.59,80.47,80.51,19953.0,76.0575,76.067,75.9537,75.9915,19953.0
2023-12-11 11:15:00,80.51,80.69,80.49,80.68,17956.0,75.9915,76.1614,75.9726,76.1519,17956.0
2023-12-11 11:20:00,80.69,80.7,80.51,80.52,12656.0,76.1614,76.1708,75.9915,76.0009,12656.0
2023-12-11 11:25:00,80.53,80.64,80.49,80.61,15422.0,76.0104,76.1142,75.9726,76.0859,15422.0
2023-12-11 11:30:00,80.63,80.66,80.54,80.65,16208.0,76.1047,76.1331,76.0198,76.1236,16208.0
2023-12-11 11:35:00,80.65,80.74,80.64,80.72,21083.0,76.1236,76.2086,76.1142,76.1897,21083.0
2023-12-11 11:40:00,80.73,80.75,80.58,80.61,19352.0,76.1991,76.218,76.0575,76.0859,19352.0
2023-12-11 11:45:00,80.6,80.62,80.58,80.59,16741.0,76.0764,76.0953,76.0575,76.067,16741.0
2023-12-11 11:50:00,80.59,80.71,80.59,80.7,19983.0,76.067,76.1803,76.067,76.1708,19983.0
2023-12-11 11:55:00,80.7,80.75,80.7,80.75,69961.0,76.1708,76.218,76.1708,76.218,69961.0
2023-12-11 12:00:00,80.75,80.76,80.56,80.57,57601.0,76.218,76.2274,76.0387,76.0481,57601.0
2023-12-11 12:05:00,80.58,80.58,80.45,80.46,18841.0,76.0575,76.0575,75.9348,75.9443,18841.0
2023-12-11 12:10:00,80.45,80.53,80.45,80.49,23656.0,75.9348,76.0104,75.9348,75.9726,23656.0
2023-12-11 12:15:00,80.5,80.51,80.47,80.5,14167.0,75.982,75.9915,75.9537,75.982,14167.0
2023-12-11 12:20:00,80.49,80.5,80.4,80.44,14812.0,75.9726,75.982,75.8876,75.9254,14812.0
2023-12-11 12:25:00,80.44,80.47,80.4,80.4,17063.0,75.9254,75.9537,75.8876,75.8876,17063.0
2023-12-11 12:30:00,80.39,80.43,80.36,80.4,22097.0,75.8782,75.916,75.8499,75.8876,22097.0
2023-12-11 12:35:00,80.41,80.47,80.4,80.46,12213.0,75.8971,75.9537,75.8876,75.9443,12213.0
2023-12-11 12:40:00,80.46,80.48,80.41,80.44,32950.0,75.9443,75.9632,75.8971,75.9254,32950.0
2023-12-11 12:45:00,80.43,80.45,80.36,80.38,12658.0,75.916,75.9348,75.8499,75.8688,12658.0
2023-12-11 12:50:00,80.36,80.37,80.3,80.33,21460.0,75.8499,75.8593,75.7933,75.8216,21460.0
2023-12-11 12:55:00,80.34,80.35,80.31,80.33,5071.0,75.831,75.8405,75.8027,75.8216,5071.0
2023-12-11 13:00:00,80.32,80.34,80.25,80.32,16937.0,75.8121,75.831,75.7461,75.8121,16937.0
2023-12-11 13:05:00,80.33,80.35,80.23,80.23,13406.0,75.8216,75.8405,75.7272,75.7272,13406.0
2023-12-11 13:10:00,80.23,80.32,80.23,80.31,8472.0,75.7272,75.8121,75.7272,75.8027,8472.0
2023-12-11 13:15:00,80.31,80.36,80.3,80.34,11748.0,75.8027,75.8499,75.7933,75.831,11748.0
2023-12-11 13:20:00,80.35,80.4,80.35,80.39,11467.0,75.8405,75.8876,75.8405,75.8782,11467.0
2023-12-11 13:25:00,80.38,80.39,80.35,80.38,12305.0,75.8688,75.8782,75.8405,75.8688,12305.0
2023-12-11 13:30:00,80.38,80.39,80.36,80.37,8324.0,75.8688,75.8782,75.8499,75.8593,8324.0
2023-12-11 13:35:00,80.36,80.42,80.36,80.42,12726.0,75.8499,75.9065,75.8499,75.9065,12726.0
2023-12-11 13:40:00,80.43,80.5,80.43,80.45,11060.0,75.916,75.982,75.916,75.9348,11060.0
2023-12-11 13:45:00,80.44,80.44,80.34,80.35,14360.0,75.9254,75.9254,75.831,75.8405,14360.0
2023-12-11 13:50:00,80.34,80.4,80.32,80.33,14238.0,75.831,75.8876,75.8121,75.8216,14238.0
2023-12-11 13:55:00,80.34,80.36,80.31,80.35,12214.0,75.831,75.8499,75.8027,75.8405,12214.0
2023-12-11 14:00:00,80.34,80.34,80.22,80.23,53507.0,75.831,75.831,75.7178,75.7272,53507.0
2023-12-11 14:05:00,80.23,80.24,80.17,80.22,17767.0,75.7272,75.7366,75.6706,75.7178,17767.0
2023-12-11 14:10:00,80.22,80.27,80.2,80.24,12247.0,75.7178,75.7649,75.6989,75.7366,12247.0
2023-12-11 14:15:00,80.24,80.33,80.23,80.24,14902.0,75.7366,75.8216,75.7272,75.7366,14902.0
2023-12-11 14:20:00,80.25,80.26,80.2,80.22,14995.0,75.7461,75.7555,75.6989,75.7178,14995.0
2023-12-11 14:25:00,80.22,80.24,80.15,80.16,12358.0,75.7178,75.7366,75.6517,75.6611,12358.0
2023-12-11 14:30:00,80.16,80.17,80.13,80.15,13583.0,75.6611,75.6706,75.6328,75.6517,13583.0
2023-12-11 14:35:00,80.14,80.19,80.14,80.16,13802.0,75.6422,75.6894,75.6422,75.6611,13802.0
2023-12-11 14:40:00,80.16,80.17,80.07,80.09,20411.0,75.6611,75.6706,75.5762,75.595,20411.0
2023-12-11 14:45:00,80.09,80.12,80.05,80.12,11851.0,75.595,75.6234,75.5573,75.6234,11851.0
2023-12-11 14:50:00,80.12,80.14,80.02,80.02,17785.0,75.6234,75.6422,75.529,75.529,17785.0
2023-12-11 14:55:00,80.02,80.05,79.99,80.03,21388.0,75.529,75.5573,75.5007,75.5384,21388.0
2023-12-11 15:00:00,80.02,80.03,79.94,79.99,16756.0,75.529,75.5384,75.4535,75.5007,16756.0
2023-12-11 15:05:00,79.99,79.99,79.89,79.91,18846.0,75.5007,75.5007,75.4063,75.4252,18846.0
2023-12-11 15:10:00,79.9,79.94,79.86,79.93,19948.0,75.4157,75.4535,75.378,75.444,19948.0
2023-12-11 15:15:00,79.93,80.01,79.91,80.01,23085.0,75.444,75.5195,75.4252,75.5195,23085.0
2023-12-11 15:20:00,79.99,80.03,79.99,80.01,38088.0,75.5007,75.5384,75.5007,75.5195,38088.0
2023-12-11 15:25:00,80.01,80.01,79.9,79.93,28227.0,75.5195,75.5195,75.4157,75.444,28227.0
2023-12-11 15:30:00,79.92,80.1,79.9,80.1,37663.0,75.4346,75.6045,75.4157,75.6045,37663.0
2023-12-11 15:35:00,80.1,80.27,80.1,80.25,51426.0,75.6045,75.7649,75.6045,75.7461,51426.0
2023-12-11 15:40:00,80.25,80.39,80.24,80.31,48117.0,75.7461,75.8782,75.7366,75.8027,48117.0
2023-12-11 15:45:00,80.31,80.38,80.25,80.3,57563.0,75.8027,75.8688,75.7461,75.7933,57563.0
2023-12-11 15:50:00,80.3,80.43,80.29,80.4,103625.0,75.7933,75.916,75.7838,75.8876,103625.0
2023-12-11 15:55:00,80.4,80.53,80.39,80.48,222260.0,75.8876,76.0104,75.8782,75.9632,222260.0
2023-12-12 09:30:00,80.62,80.74,79.77,79.83,55072.0,76.0953,76.2086,75.293,75.3496,55072.0
2023-12-12 09:35:00,79.81,79.92,79.74,79.84,15455.0,75.3308,75.4346,75.2647,75.3591,15455.0
2023-12-12 09:40:00,79.87,80.03,79.8,79.86,29015.0,75.3874,75.5384,75.3213,75.378,29015.0
2023-12-12 09:45:00,79.83,79.93,79.76,79.89,33555.0,75.3496,75.444,75.2836,75.4063,33555.0
2023-12-12 09:50:00,79.93,80.06,79.74,79.75,20228.0,75.444,75.5667,75.2647,75.2741,20228.0
2023-12-12 09:55:00,79.78,79.78,79.6,79.68,12942.0,75.3024,75.3024,75.1325,75.2081,12942.0
2023-12-12 10:00:00,79.65,79.87,79.65,79.83,21146.0,75.1797,75.3874,75.1797,75.3496,21146.0
2023-12-12 10:05:00,79.84,79.97,79.84,79.9,16973.0,75.3591,75.4818,75.3591,75.4157,16973.0
2023-12-12 10:10:00,79.88,79.91,79.73,79.88,44690.0,75.3968,75.4252,75.2553,75.3968,44690.0
2023-12-12 10:15:00,79.88,79.94,79.79,79.82,10611.0,75.3968,75.4535,75.3119,75.3402,10611.0
2023-12-12 10:20:00,79.83,80.14,79.83,80.13,15046.0,75.3496,75.6422,75.3496,75.6328,15046.0
2023-12-12 10:25:00,80.13,80.26,80.11,80.26,14368.0,75.6328,75.7555,75.6139,75.7555,14368.0
2023-12-12 10:30:00,80.22,80.37,80.22,80.37,15708.0,75.7178,75.8593,75.7178,75.8593,15708.0
2023-12-12 10:35:00,80.36,80.38,80.19,80.24,16965.0,75.8499,75.8688,75.6894,75.7366,16965.0
2023-12-12 10:40:00,80.22,80.26,80.11,80.25,20818.0,75.7178,75.7555,75.6139,75.7461,20818.0
2023-12-12 10:45:00,80.24,80.26,80.16,80.17,11791.0,75.7366,75.7555,75.6611,75.6706,11791.0
2023-12-12 10:50:00,80.17,80.17,79.92,79.92,14541.0,75.6706,75.6706,75.4346,75.4346,14541.0
2023-12-12 10:55:00,79.92,79.99,79.88,79.99,17863.0,75.4346,75.5007,75.3968,75.5007,17863.0
2023-12-12 11:00:00,80.0,80.08,80.0,80.06,19750.0,75.5101,75.5856,75.5101,75.5667,19750.0
2023-12-12 11:05:00,80.06,80.08,79.94,80.02,26151.0,75.5667,75.5856,75.4535,75.529,26151.0
2023-12-12 11:10:00,80.03,80.04,79.98,79.99,11257.0,75.5384,75.5479,75.4912,75.5007,11257.0
2023-12-12 11:15:00,79.99,80.03,79.95,80.01,26854.0,75.5007,75.5384,75.4629,75.5195,26854.0
2023-12-12 11:20:00,80.02,80.09,80.01,80.06,22930.0,75.529,75.595,75.5195,75.5667,22930.0
2023-12-12 11:25:00,80.06,80.11,80.01,80.03,18446.0,75.5667,75.6139,75.5195,75.5384,18446.0
2023-12-12 11:30:00,80.03,80.04,79.91,79.98,17546.0,75.5384,75.5479,75.4252,75.4912,17546.0
2023-12-12 11:35:00,79.99,80.03,79.99,80.01,11800.0,75.5007,75.5384,75.5007,75.5195,11800.0
2023-12-12 11:40:00,80.02,80.05,79.99,79.99,14305.0,75.529,75.5573,75.5007,75.5007,14305.0
2023-12-12 11:45:00,79.98,80.02,79.92,79.97,8108.0,75.4912,75.529,75.4346,75.4818,8108.0
2023-12-12 11:50:00,79.98,80.04,79.96,80.02,10512.0,75.4912,75.5479,75.4723,75.529,10512.0
2023-12-12 11:55:00,80.01,80.02,79.93,79.98,12840.0,75.5195,75.529,75.444,75.4912,12840.0
2023-12-12 12:00:00,79.97,80.0,79.95,79.97,12788.0,75.4818,75.5101,75.4629,75.4818,12788.0
2023-12-12 12:05:00,79.97,80.02,79.95,80.02,9888.0,75.4818,75.529,75.4629,75.529,9888.0
2023-12-12 12:10:00,80.02,80.11,80.02,80.11,17964.0,75.529,75.6139,75.529,75.6139,17964.0
2023-12-12 12:15:00,80.1,80.2,80.1,80.2,74842.0,75.6045,75.6989,75.6045,75.6989,74842.0
2023-12-12 12:20:00,80.2,80.29,80.2,80.23,19537.0,75.6989,75.7838,75.6989,75.7272,19537.0
2023-12-12 12:25:00,80.23,80.26,80.22,80.23,13495.0,75.7272,75.7555,75.7178,75.7272,13495.0
2023-12-12 12:30:00,80.24,80.24,80.12,80.12,10537.0,75.7366,75.7366,75.6234,75.6234,10537.0
2023-12-12 12:35:00,80.11,80.11,80.01,80.01,14921.0,75.6139,75.6139,75.5195,75.5195,14921.0
2023-12-12 12:40:00,80.01,80.06,80.0,80.06,16174.0,75.5195,75.5667,75.5101,75.5667,16174.0
2023-12-12 12:45:00,80.05,80.15,80.05,80.13,13192.0,75.5573,75.6517,75.5573,75.6328,13192.0
2023-12-12 12:50:00,80.14,80.15,80.07,80.08,15707.0,75.6422,75.6517,75.5762,75.5856,15707.0
2023-12-12 12:55:00,80.08,80.1,80.06,80.06,15539.0,75.5856,75.6045,75.5667,75.5667,15539.0
2023-12-12 13:00:00,80.07,80.18,80.06,80.16,20542.0,75.5762,75.68,75.5667,75.6611,20542.0
2023-12-12 13:05:00,80.16,80.21,80.12,80.21,15668.0,75.6611,75.7083,75.6234,75.7083,15668.0
2023-12-12 13:10:00,80.19,80.2,80.13,80.15,13618.0,75.6894,75.6989,75.6328,75.6517,13618.0
2023-12-12 13:15:00,80.16,80.2,80.15,80.17,9119.0,75.6611,75.6989,75.6517,75.6706,9119.0
2023-12-12 13:20:00,80.17,80.2,80.13,80.17,12267.0,75.6706,75.6989,75.6328,75.6706,12267.0
2023-12-12 13:25:00,80.16,80.18,80.1,80.11,10000.0,75.6611,75.68,75.6045,75.6139,10000.0
2023-12-12 13:30:00,80.1,80.1,79.98,79.99,12575.0,75.6045,75.6045,75.4912,75.5007,12575.0
2023-12-12 13:35:00,79.99,80.02,79.97,80.02,19710.0,75.5007,75.529,75.4818,75.529,19710.0
2023-12-12 13:40:00,80.01,80.04,79.97,79.99,16972.0,75.5195,75.5479,75.4818,75.5007,16972.0
2023-12-12 13:45:00,80.0,80.05,79.94,79.94,47754.0,75.5101,75.5573,75.4535,75.4535,47754.0
2023-12-12 13:50:00,79.95,80.03,79.93,80.0,12617.0,75.4629,75.5384,75.444,75.5101,12617.0
2023-12-12 13:55:00,80.0,80.11,80.0,80.06,11268.0,75.5101,75.6139,75.5101,75.5667,11268.0
2023-12-12 14:00:00,80.06,80.07,80.01,80.04,15834.0,75.5667,75.5762,75.5195,75.5479,15834.0
2023-12-12 14:05:00,80.03,80.04,79.97,80.01,16892.0,75.5384,75.5479,75.4818,75.5195,16892.0
2023-12-12 14:10:00,80.0,80.08,79.99,80.03,14148.0,75.5101,75.5856,75.5007,75.5384,14148.0
2023-12-12 14:15:00,80.02,80.07,80.01,80.06,13352.0,75.529,75.5762,75.5195,75.5667,13352.0
2023-12-12 14:20:00,80.05,80.1,80.04,80.07,15403.0,75.5573,75.6045,75.5479,75.5762,15403.0
2023-12-12 14:25:00,80.07,80.09,80.0,80.0,15235.0,75.5762,75.595,75.5101,75.5101,15235.0
2023-12-12 14:30:00,80.0,80.04,79.96,79.96,17699.0,75.5101,75.5479,75.4723,75.4723,17699.0
2023-12-12 14:35:00,79.95,79.96,79.91,79.92,12321.0,75.4629,75.4723,75.4252,75.4346,12321.0
2023-12-12 14:40:00,79.93,79.96,79.88,79.91,20962.0,75.444,75.4723,75.3968,75.4252,20962.0
2023-12-12 14:45:00,79.92,79.97,79.91,79.93,11985.0,75.4346,75.4818,75.4252,75.444,11985.0
2023-12-12 14:50:00,79.92,79.94,79.9,79.92,12815.0,75.4346,75.4535,75.4157,75.4346,12815.0
2023-12-12 14:55:00,79.92,80.01,79.89,79.98,19679.0,75.4346,75.5195,75.4063,75.4912,19679.0
2023-12-12 15:00:00,79.97,80.03,79.95,80.02,14394.0,75.4818,75.5384,75.4629,75.529,14394.0
2023-12-12 15:05:00,80.03,80.03,79.96,80.0,21188.0,75.5384,75.5384,75.4723,75.5101,21188.0
2023-12-12 15:10:00,80.0,80.02,79.96,79.98,27771.0,75.5101,75.529,75.4723,75.4912,27771.0
2023-12-12 15:15:00,79.98,80.0,79.93,79.95,15599.0,75.4912,75.5101,75.444,75.4629,15599.0
2023-12-12 15:20:00,79.96,80.03,79.95,80.02,28090.0,75.4723,75.5384,75.4629,75.529,28090.0
2023-12-12 15:25:00,80.02,80.03,79.98,80.03,25116.0,75.529,75.5384,75.4912,75.5384,25116.0
2023-12-12 15:30:00,80.03,80.13,80.03,80.12,40371.0,75.5384,75.6328,75.5384,75.6234,40371.0
2023-12-12 15:35:00,80.11,80.15,80.06,80.09,31537.0,75.6139,75.6517,75.5667,75.595,31537.0
2023-12-12 15:40:00,80.1,80.11,80.03,80.05,37557.0,75.6045,75.6139,75.5384,75.5573,37557.0
2023-12-12 15:45:00,80.05,80.09,80.02,80.05,31516.0,75.5573,75.595,75.529,75.5573,31516.0
2023-12-12 15:50:00,80.04,80.11,80.01,80.08,86715.0,75.5479,75.6139,75.5195,75.5856,86715.0
2023-12-12 15:55:00,80.1,80.18,79.97,79.98,261927.0,75.6045,75.68,75.4818,75.4912,261927.0
2023-12-13 09:30:00,80.2,80.29,79.85,80.2,61838.0,75.6989,75.7838,75.3685,75.6989,61838.0
2023-12-13 09:35:00,80.28,80.28,79.96,80.22,13084.0,75.7744,75.7744,75.4723,75.7178,13084.0
2023-12-13 09:40:00,80.23,80.29,80.13,80.29,9163.0,75.7272,75.7838,75.6328,75.7838,9163.0
2023-12-13 09:45:00,80.29,80.35,80.16,80.33,15404.0,75.7838,75.8405,75.6611,75.8216,15404.0
2023-12-13 09:50:00,80.34,80.43,80.34,80.38,12101.0,75.831,75.916,75.831,75.8688,12101.0
2023-12-13 09:55:00,80.38,80.51,80.37,80.49,29692.0,75.8688,75.9915,75.8593,75.9726,29692.0
2023-12-13 10:00:00,80.52,80.55,80.45,80.5,13463.0,76.0009,76.0292,75.9348,75.982,13463.0
2023-12-13 10:05:00,80.48,80.72,80.47,80.6,20745.0,75.9632,76.1897,75.9537,76.0764,20745.0
2023-12-13 10:10:00,80.59,80.66,80.5,80.63,42593.0,76.067,76.1331,75.982,76.1047,42593.0
2023-12-13 10:15:00,80.63,80.64,80.55,80.56,15893.0,76.1047,76.1142,76.0292,76.0387,15893.0
2023-12-13 10:20:00,80.58,80.69,80.56,80.69,12480.0,76.0575,76.1614,76.0387,76.1614,12480.0
2023-12-13 10:25:00,80.7,80.76,80.69,80.71,25397.0,76.1708,76.2274,76.1614,76.1803,25397.0
2023-12-13 10:30:00,80.71,80.77,80.65,80.77,17033.0,76.1803,76.2369,76.1236,76.2369,17033.0
2023-12-13 10:35:00,80.78,80.88,80.77,80.83,15511.0,76.2463,76.3407,76.2369,76.2935,15511.0
2023-12-13 10:40:00,80.83,80.88,80.72,80.84,12764.0,76.2935,76.3407,76.1897,76.303,12764.0
2023-12-13 10:45:00,80.84,80.95,80.83,80.94,15601.0,76.303,76.4068,76.2935,76.3973,15601.0
2023-12-13 10:50:00,80.95,81.0,80.85,80.88,18765.0,76.4068,76.454,76.3124,76.3407,18765.0
2023-12-13 10:55:00,80.88,80.91,80.6,80.65,45446.0,76.3407,76.369,76.0764,76.1236,45446.0
2023-12-13 11:00:00,80.66,80.7,80.6,80.7,67405.0,76.1331,76.1708,76.0764,76.1708,67405.0
2023-12-13 11:05:00,80.68,80.81,80.66,80.79,25930.0,76.1519,76.2746,76.1331,76.2558,25930.0
2023-12-13 11:10:00,80.75,80.78,80.67,80.78,36415.0,76.218,76.2463,76.1425,76.2463,36415.0
2023-12-13 11:15:00,80.78,81.03,80.77,81.03,27404.0,76.2463,76.4823,76.2369,76.4823,27404.0
2023-12-13 11:20:00,81.03,81.06,80.95,81.0,18548.0,76.4823,76.5106,76.4068,76.454,18548.0
2023-12-13 11:25:00,81.0,81.02,80.79,80.79,15270.0,76.454,76.4729,76.2558,76.2558,15270.0
2023-12-13 11:30:00,80.79,80.86,80.78,80.84,16822.0,76.2558,76.3218,76.2463,76.303,16822.0
2023-12-13 11:35:00,80.83,80.97,80.82,80.93,17913.0,76.2935,76.4257,76.2841,76.3879,17913.0
2023-12-13 11:40:00,80.92,80.94,80.8,80.8,10820.0,76.3785,76.3973,76.2652,76.2652,10820.0
2023-12-13 11:45:00,80.8,80.87,80.8,80.81,13162.0,76.2652,76.3313,76.2652,76.2746,13162.0
2023-12-13 11:50:00,80.82,80.85,80.77,80.8,14705.0,76.2841,76.3124,76.2369,76.2652,14705.0
2023-12-13 11:55:00,80.8,80.85,80.75,80.83,20227.0,76.2652,76.3124,76.218,76.2935,20227.0
2023-12-13 12:00:00,80.86,80.87,80.81,80.82,11111.0,76.3218,76.3313,76.2746,76.2841,11111.0
2023-12-13 12:05:00,80.82,80.82,80.78,80.81,9604.0,76.2841,76.2841,76.2463,76.2746,9604.0
2023-12-13 12:10:00,80.81,80.82,80.78,80.81,10938.0,76.2746,76.2841,76.2463,76.2746,10938.0
2023-12-13 12:15:00,80.79,80.87,80.77,80.86,10960.0,76.2558,76.3313,76.2369,76.3218,10960.0
2023-12-13 12:20:00,80.85,80.88,80.79,80.84,14257.0,76.3124,76.3407,76.2558,76.303,14257.0
2023-12-13 12:25:00,80.82,80.87,80.82,80.85,73557.0,76.2841,76.3313,76.2841,76.3124,73557.0
2023-12-13 12:30:00,80.87,81.06,80.86,81.06,7634.0,76.3313,76.5106,76.3218,76.5106,7634.0
2023-12-13 12:35:00,81.05,81.05,80.97,81.04,14556.0,76.5012,76.5012,76.4257,76.4917,14556.0
2023-12-13 12:40:00,81.03,81.04,80.99,80.99,13029.0,76.4823,76.4917,76.4445,76.4445,13029.0
2023-12-13 12:45:00,80.99,81.12,80.97,81.11,11435.0,76.4445,76.5672,76.4257,76.5578,11435.0
2023-12-13 12:50:00,81.12,81.16,81.0,81.1,63748.0,76.5672,76.605,76.454,76.5484,63748.0
2023-12-13 12:55:00,81.08,81.09,81.0,81.02,30427.0,76.5295,76.5389,76.454,76.4729,30427.0
2023-12-13 13:00:00,81.01,81.08,81.0,81.05,7179.0,76.4634,76.5295,76.454,76.5012,7179.0
2023-12-13 13:05:00,81.04,81.07,81.0,81.01,10371.0,76.4917,76.52,76.454,76.4634,10371.0
2023-12-13 13:10:00,81.01,81.04,80.97,81.04,8933.0,76.4634,76.4917,76.4257,76.4917,8933.0
2023-12-13 13:15:00,81.04,81.06,80.99,81.05,11857.0,76.4917,76.5106,76.4445,76.5012,11857.0
2023-12-13 13:20:00,81.05,81.12,81.04,81.1,150046.0,76.5012,76.5672,76.4917,76.5484,150046.0
2023-12-13 13:25:00,81.11,81.18,81.1,81.15,9573.0,76.5578,76.6239,76.5484,76.5956,9573.0
2023-12-13 13:30:00,81.15,81.23,81.12,81.23,13031.0,76.5956,76.6711,76.5672,76.6711,13031.0
2023-12-13 13:35:00,81.22,81.29,81.21,81.23,15121.0,76.6616,76.7277,76.6522,76.6711,15121.0
2023-12-13 13:40:00,81.23,81.23,81.13,81.16,14425.0,76.6711,76.6711,76.5767,76.605,14425.0
2023-12-13 13:45:00,81.16,81.25,81.16,81.25,10676.0,76.605,76.6899,76.605,76.6899,10676.0
2023-12-13 13:50:00,81.26,81.3,81.23,81.28,16752.0,76.6994,76.7371,76.6711,76.7183,16752.0
2023-12-13 13:55:00,81.28,81.36,81.26,81.3,39976.0,76.7183,76.7938,76.6994,76.7371,39976.0
2023-12-13 14:00:00,81.31,81.63,81.29,81.6,17397.0,76.7466,77.0486,76.7277,77.0203,17397.0
2023-12-13 14:05:00,81.6,81.8,81.59,81.8,45153.0,77.0203,77.2091,77.0109,77.2091,45153.0
2023-12-13 14:10:00,81.8,81.97,81.77,81.83,22991.0,77.2091,77.3695,77.1808,77.2374,22991.0
2023-12-13 14:15:00,81.81,81.93,81.78,81.88,25582.0,77.2185,77.3318,77.1902,77.2846,25582.0
2023-12-13 14:20:00,81.88,81.98,81.87,81.93,23241.0,77.2846,77.379,77.2751,77.3318,23241.0
2023-12-13 14:25:00,81.92,82.16,81.91,82.12,47684.0,77.3223,77.5489,77.3129,77.5111,47684.0
2023-12-13 14:30:00,82.13,82.23,82.08,82.22,26216.0,77.5206,77.6149,77.4734,77.6055,26216.0
2023-12-13 14:35:00,82.25,82.49,82.25,82.49,41608.0,77.6338,77.8604,77.6338,77.8604,41608.0
2023-12-13 14:40:00,82.5,82.62,82.45,82.56,24652.0,77.8698,77.9831,77.8226,77.9264,24652.0
2023-12-13 14:45:00,82.56,82.66,82.47,82.64,27004.0,77.9264,78.0208,77.8415,78.0019,27004.0
2023-12-13 14:50:00,82.63,82.81,82.6,82.7,44844.0,77.9925,78.1624,77.9642,78.0586,44844.0
2023-12-13 14:55:00,82.7,82.93,82.64,82.8,27049.0,78.0586,78.2757,78.0019,78.153,27049.0
2023-12-13 15:00:00,82.81,83.07,82.81,83.04,29572.0,78.1624,78.4078,78.1624,78.3795,29572.0
2023-12-13 15:05:00,83.04,83.11,82.9,83.05,27915.0,78.3795,78.4456,78.2473,78.3889,27915.0
2023-12-13 15:10:00,83.07,83.17,83.03,83.08,48534.0,78.4078,78.5022,78.37,78.4172,48534.0
2023-12-13 15:15:00,83.09,83.18,83.0,83.09,34600.0,78.4267,78.5116,78.3417,78.4267,34600.0
2023-12-13 15:20:00,83.09,83.38,83.08,83.31,54613.0,78.4267,78.7004,78.4172,78.6343,54613.0
2023-12-13 15:25:00,83.32,83.34,83.18,83.3,45406.0,78.6438,78.6626,78.5116,78.6249,45406.0
2023-12-13 15:30:00,83.3,83.39,83.26,83.37,65824.0,78.6249,78.7098,78.5871,78.691,65824.0
2023-12-13 15:35:00,83.37,83.64,83.37,83.61,118646.0,78.691,78.9458,78.691,78.9175,118646.0
2023-12-13 15:40:00,83.6,83.61,83.5,83.53,46219.0,78.9081,78.9175,78.8137,78.842,46219.0
2023-12-13 15:45:00,83.53,83.61,83.48,83.58,66320.0,78.842,78.9175,78.7948,78.8892,66320.0
2023-12-13 15:50:00,83.59,83.69,83.53,83.54,93933.0,78.8986,78.993,78.842,78.8514,93933.0
2023-12-13 15:55:00,83.55,83.66,83.51,83.56,388029.0,78.8609,78.9647,78.8231,78.8703,388029.0
2023-12-14 09:30:00,83.92,84.63,83.92,84.56,99858.0,79.2101,79.8802,79.2101,79.8142,99858.0
2023-12-14 09:35:00,84.55,84.59,84.01,84.23,24996.0,79.8047,79.8425,79.295,79.5027,24996.0
2023-12-14 09:40:00,84.23,84.58,84.12,84.56,90605.0,79.5027,79.8331,79.3989,79.8142,90605.0
2023-12-14 09:45:00,84.59,84.67,84.11,84.17,26700.0,79.8425,79.918,79.3894,79.4461,26700.0
2023-12-14 09:50:00,84.14,84.31,83.9,83.95,41683.0,79.4177,79.5782,79.1912,79.2384,41683.0
2023-12-14 09:55:00,83.98,84.07,83.82,84.07,14881.0,79.2667,79.3517,79.1157,79.3517,14881.0
2023-12-14 10:00:00,84.09,84.24,83.89,84.0,34470.0,79.3706,79.5121,79.1818,79.2856,34470.0
2023-12-14 10:05:00,83.96,84.16,83.94,84.11,25677.0,79.2478,79.4366,79.229,79.3894,25677.0
2023-12-14 10:10:00,84.11,84.11,83.94,83.95,17930.0,79.3894,79.3894,79.229,79.2384,17930.0
2023-12-14 10:15:00,83.94,84.07,83.81,83.82,19821.0,79.229,79.3517,79.1063,79.1157,19821.0
2023-12-14 10:20:00,83.81,84.08,83.77,84.04,31918.0,79.1063,79.3611,79.0685,79.3234,31918.0
2023-12-14 10:25:00,84.06,84.3,84.03,84.23,19746.0,79.3422,79.5688,79.3139,79.5027,19746.0
2023-12-14 10:30:00,84.22,84.25,84.14,84.15,29752.0,79.4933,79.5216,79.4177,79.4272,29752.0
2023-12-14 10:35:00,84.14,84.32,84.07,84.32,25390.0,79.4177,79.5876,79.3517,79.5876,25390.0
2023-12-14 10:40:00,84.34,84.37,84.23,84.28,20625.0,79.6065,79.6348,79.5027,79.5499,20625.0
2023-12-14 10:45:00,84.27,84.46,84.2,84.37,44866.0,79.5405,79.7198,79.4744,79.6348,44866.0
2023-12-14 10:50:00,84.36,84.51,84.36,84.45,33298.0,79.6254,79.767,79.6254,79.7103,33298.0
2023-12-14 10:55:00,84.46,84.51,84.3,84.32,41347.0,79.7198,79.767,79.5688,79.5876,41347.0
2023-12-14 11:00:00,84.31,84.32,84.13,84.21,29503.0,79.5782,79.5876,79.4083,79.4838,29503.0
2023-12-14 11:05:00,84.22,84.22,84.11,84.12,18608.0,79.4933,79.4933,79.3894,79.3989,18608.0
2023-12-14 11:10:00,84.06,84.15,83.91,83.91,32434.0,79.3422,79.4272,79.2007,79.2007,32434.0
2023-12-14 11:15:00,83.91,83.98,83.81,83.9,53587.0,79.2007,79.2667,79.1063,79.1912,53587.0
2023-12-14 11:20:00,83.89,84.05,83.88,83.92,225212.0,79.1818,79.3328,79.1723,79.2101,225212.0
2023-12-14 11:25:00,83.93,83.96,83.75,83.77,45615.0,79.2195,79.2478,79.0496,79.0685,45615.0
2023-12-14 11:30:00,83.76,83.88,83.66,83.81,99089.0,79.0591,79.1723,78.9647,79.1063,99089.0
2023-12-14 11:35:00,83.8,83.87,83.65,83.84,60444.0,79.0968,79.1629,78.9552,79.1346,60444.0
2023-12-14 11:40:00,83.86,84.18,83.85,84.09,26145.0,79.1535,79.4555,79.144,79.3706,26145.0
2023-12-14 11:45:00,84.11,84.25,84.1,84.19,17574.0,79.3894,79.5216,79.38,79.4649,17574.0
2023-12-14 11:50:00,84.2,84.23,84.13,84.17,37812.0,79.4744,79.5027,79.4083,79.4461,37812.0
2023-12-14 11:55:00,84.17,84.33,84.15,84.3,15203.0,79.4461,79.5971,79.4272,79.5688,15203.0
2023-12-14 12:00:00,84.33,84.5,84.33,84.5,19560.0,79.5971,79.7575,79.5971,79.7575,19560.0
2023-12-14 12:05:00,84.5,84.58,84.49,84.52,42000.0,79.7575,79.8331,79.7481,79.7764,42000.0
2023-12-14 12:10:00,84.54,84.65,84.54,84.57,19283.0,79.7953,79.8991,79.7953,79.8236,19283.0
2023-12-14 12:15:00,84.56,84.56,84.43,84.54,42703.0,79.8142,79.8142,79.6915,79.7953,42703.0
2023-12-14 12:20:00,84.56,84.69,84.55,84.62,11941.0,79.8142,79.9369,79.8047,79.8708,11941.0
2023-12-14 12:25:00,84.63,84.64,84.54,84.58,19759.0,79.8802,79.8897,79.7953,79.8331,19759.0
2023-12-14 12:30:00,84.58,84.61,84.46,84.52,121431.0,79.8331,79.8614,79.7198,79.7764,121431.0
2023-12-14 12:35:00,84.52,84.57,84.48,84.56,19291.0,79.7764,79.8236,79.7387,79.8142,19291.0
2023-12-14 12:40:00,84.54,84.6,84.38,84.38,34874.0,79.7953,79.8519,79.6443,79.6443,34874.0
2023-12-14 12:45:00,84.38,84.4,83.64,84.08,83936.0,79.6443,79.6632,78.9458,79.3611,83936.0
2023-12-14 12:50:00,84.09,84.29,83.49,83.54,56736.0,79.3706,79.5593,78.8042,78.8514,56736.0
2023-12-14 12:55:00,83.5,83.67,83.44,83.56,104007.0,78.8137,78.9741,78.757,78.8703,104007.0
2023-12-14 13:00:00,83.49,83.67,83.31,83.53,55553.0,78.8042,78.9741,78.6343,78.842,55553.0
2023-12-14 13:05:00,83.54,83.7,83.51,83.55,86023.0,78.8514,79.0024,78.8231,78.8609,86023.0
2023-12-14 13:10:00,83.57,83.74,83.54,83.71,56050.0,78.8797,79.0402,78.8514,79.0119,56050.0
2023-12-14 13:15:00,83.77,83.83,83.59,83.82,30941.0,79.0685,79.1251,78.8986,79.1157,30941.0
2023-12-14 13:20:00,83.8,83.96,83.75,83.96,29583.0,79.0968,79.2478,79.0496,79.2478,29583.0
2023-12-14 13:25:00,83.96,83.96,83.77,83.79,29873.0,79.2478,79.2478,79.0685,79.0874,29873.0
2023-12-14 13:30:00,83.78,83.93,83.74,83.82,35809.0,79.078,79.2195,79.0402,79.1157,35809.0
2023-12-14 13:35:00,83.85,83.85,83.69,83.7,52216.0,79.144,79.144,78.993,79.0024,52216.0
2023-12-14 13:40:00,83.71,83.96,83.69,83.92,29645.0,79.0119,79.2478,78.993,79.2101,29645.0
2023-12-14 13:45:00,83.94,83.97,83.7,83.79,32329.0,79.229,79.2573,79.0024,79.0874,32329.0
2023-12-14 13:50:00,83.8,83.95,83.79,83.9,25356.0,79.0968,79.2384,79.0874,79.1912,25356.0
2023-12-14 13:55:00,83.88,84.0,83.8,83.96,22819.0,79.1723,79.2856,79.0968,79.2478,22819.0
2023-12-14 14:00:00,83.94,83.94,83.69,83.7,21811.0,79.229,79.229,78.993,79.0024,21811.0
2023-12-14 14:05:00,83.68,83.69,83.38,83.43,48356.0,78.9836,78.993,78.7004,78.7476,48356.0
2023-12-14 14:10:00,83.42,83.69,83.39,83.67,25123.0,78.7382,78.993,78.7098,78.9741,25123.0
2023-12-14 14:15:00,83.68,83.79,83.61,83.78,51044.0,78.9836,79.0874,78.9175,79.078,51044.0
2023-12-14 14:20:00,83.77,83.78,83.66,83.73,28259.0,79.0685,79.078,78.9647,79.0308,28259.0
2023-12-14 14:25:00,83.75,83.8,83.69,83.76,87159.0,79.0496,79.0968,78.993,79.0591,87159.0
2023-12-14 14:30:00,83.77,83.84,83.59,83.73,132901.0,79.0685,79.1346,78.8986,79.0308,132901.0
2023-12-14 14:35:00,83.73,83.77,83.5,83.54,137127.0,79.0308,79.0685,78.8137,78.8514,137127.0
2023-12-14 14:40:00,83.54,83.71,83.53,83.6,42856.0,78.8514,79.0119,78.842,78.9081,42856.0
2023-12-14 14:45:00,83.6,83.71,83.55,83.6,57233.0,78.9081,79.0119,78.8609,78.9081,57233.0
2023-12-14 14:50:00,83.61,83.61,83.22,83.25,80473.0,78.9175,78.9175,78.5494,78.5777,80473.0
2023-12-14 14:55:00,83.26,83.43,83.22,83.42,215563.0,78.5871,78.7476,78.5494,78.7382,215563.0
2023-12-14 15:00:00,83.42,83.5,83.29,83.49,82928.0,78.7382,78.8137,78.6155,78.8042,82928.0
2023-12-14 15:05:00,83.48,83.54,83.35,83.44,83724.0,78.7948,78.8514,78.6721,78.757,83724.0
2023-12-14 15:10:00,83.44,83.45,83.31,83.38,61814.0,78.757,78.7665,78.6343,78.7004,61814.0
2023-12-14 15:15:00,83.37,83.45,83.31,83.4,26379.0,78.691,78.7665,78.6343,78.7193,26379.0
2023-12-14 15:20:00,83.41,83.56,83.38,83.48,35479.0,78.7287,78.8703,78.7004,78.7948,35479.0
2023-12-14 15:25:00,83.48,83.52,83.43,83.47,133971.0,78.7948,78.8325,78.7476,78.7853,133971.0
2023-12-14 15:30:00,83.47,83.47,83.26,83.26,27303.0,78.7853,78.7853,78.5871,78.5871,27303.0
2023-12-14 15:35:00,83.24,83.36,83.24,83.36,28168.0,78.5683,78.6815,78.5683,78.6815,28168.0
2023-12-14 15:40:00,83.37,83.45,83.36,83.44,34263.0,78.691,78.7665,78.6815,78.757,34263.0
2023-12-14 15:45:00,83.44,83.47,83.32,83.47,53762.0,78.757,78.7853,78.6438,78.7853,53762.0
2023-12-14 15:50:00,83.44,83.48,83.2,83.23,98101.0,78.757,78.7948,78.5305,78.5588,98101.0
2023-12-14 15:55:00,83.23,83.45,83.17,83.32,497989.0,78.5588,78.7665,78.5022,78.6438,497989.0
2023-12-15 09:30:00,82.73,83.58,82.51,83.46,1692557.0,78.0869,78.8892,77.8792,78.7759,1692557.0
2023-12-15 09:35:00,83.47,83.56,82.98,83.13,36299.0,78.7853,78.8703,78.3229,78.4644,36299.0
2023-12-15 09:40:00,83.07,83.07,82.44,82.47,16207.0,78.4078,78.4078,77.8132,77.8415,16207.0
2023-12-15 09:45:00,82.47,82.75,82.35,82.66,20445.0,77.8415,78.1058,77.7282,78.0208,20445.0
2023-12-15 09:50:00,82.67,82.67,82.36,82.55,44336.0,78.0302,78.0302,77.7376,77.917,44336.0
2023-12-15 09:55:00,82.54,82.67,82.48,82.66,19425.0,77.9075,78.0302,77.8509,78.0208,19425.0
2023-12-15 10:00:00,82.67,82.78,82.44,82.48,24556.0,78.0302,78.1341,77.8132,77.8509,24556.0
2023-12-15 10:05:00,82.46,82.46,82.28,82.31,21512.0,77.832,77.832,77.6621,77.6905,21512.0
2023-12-15 10:10:00,82.3,82.53,82.19,82.41,34528.0,77.681,77.8981,77.5772,77.7848,34528.0
2023-12-15 10:15:00,82.4,82.57,82.35,82.52,37023.0,77.7754,77.9359,77.7282,77.8887,37023.0
2023-12-15 10:20:00,82.51,82.72,82.46,82.71,39775.0,77.8792,78.0774,77.832,78.068,39775.0
2023-12-15 10:25:00,82.71,82.73,82.6,82.67,26287.0,78.068,78.0869,77.9642,78.0302,26287.0
2023-12-15 10:30:00,82.66,82.87,82.62,82.83,45008.0,78.0208,78.219,77.9831,78.1813,45008.0
2023-12-15 10:35:00,82.82,82.94,82.8,82.83,19742.0,78.1718,78.2851,78.153,78.1813,19742.0
2023-12-15 10:40:00,82.83,82.89,82.78,82.86,16606.0,78.1813,78.2379,78.1341,78.2096,16606.0
2023-12-15 10:45:00,82.86,82.87,82.68,82.75,24792.0,78.2096,78.219,78.0397,78.1058,24792.0
2023-12-15 10:50:00,82.75,82.78,82.64,82.77,32551.0,78.1058,78.1341,78.0019,78.1246,32551.0
2023-12-15 10:55:00,82.76,82.84,82.71,82.8,43580.0,78.1152,78.1907,78.068,78.153,43580.0
2023-12-15 11:00:00,82.81,82.97,82.81,82.91,28987.0,78.1624,78.3134,78.1624,78.2568,28987.0
2023-12-15 11:05:00,82.92,83.11,82.91,83.11,21050.0,78.2662,78.4456,78.2568,78.4456,21050.0
2023-12-15 11:10:00,83.12,83.2,83.03,83.18,58110.0,78.455,78.5305,78.37,78.5116,58110.0
2023-12-15 11:15:00,83.2,83.23,83.12,83.15,26448.0,78.5305,78.5588,78.455,78.4833,26448.0
2023-12-15 11:20:00,83.16,83.26,83.12,83.15,32901.0,78.4927,78.5871,78.455,78.4833,32901.0
2023-12-15 11:25:00,83.15,83.26,83.14,83.15,18361.0,78.4833,78.5871,78.4739,78.4833,18361.0
2023-12-15 11:30:00,83.15,83.25,83.09,83.24,20982.0,78.4833,78.5777,78.4267,78.5683,20982.0
2023-12-15 11:35:00,83.23,83.3,83.1,83.17,22374.0,78.5588,78.6249,78.4361,78.5022,22374.0
2023-12-15 11:40:00,83.17,83.19,83.11,83.15,17485.0,78.5022,78.5211,78.4456,78.4833,17485.0
2023-12-15 11:45:00,83.16,83.25,83.12,83.2,238187.0,78.4927,78.5777,78.455,78.5305,238187.0
2023-12-15 11:50:00,83.19,83.22,83.15,83.19,45079.0,78.5211,78.5494,78.4833,78.5211,45079.0
2023-12-15 11:55:00,83.19,83.3,83.18,83.3,19547.0,78.5211,78.6249,78.5116,78.6249,19547.0
2023-12-15 12:00:00,83.31,83.36,82.98,83.01,34826.0,78.6343,78.6815,78.3229,78.3512,34826.0
2023-12-15 12:05:00,83.03,83.05,82.85,82.89,17908.0,78.37,78.3889,78.2001,78.2379,17908.0
2023-12-15 12:10:00,82.9,82.9,82.65,82.67,11381.0,78.2473,78.2473,78.0114,78.0302,11381.0
2023-12-15 12:15:00,82.67,82.75,82.64,82.69,14929.0,78.0302,78.1058,78.0019,78.0491,14929.0
2023-12-15 12:20:00,82.69,82.69,82.6,82.62,14392.0,78.0491,78.0491,77.9642,77.9831,14392.0
2023-12-15 12:25:00,82.62,82.86,82.62,82.86,18848.0,77.9831,78.2096,77.9831,78.2096,18848.0
2023-12-15 12:30:00,82.87,82.99,82.86,82.94,33860.0,78.219,78.3323,78.2096,78.2851,33860.0
2023-12-15 12:35:00,82.93,82.93,82.81,82.85,21684.0,78.2757,78.2757,78.1624,78.2001,21684.0
2023-12-15 12:40:00,82.84,82.86,82.81,82.84,23384.0,78.1907,78.2096,78.1624,78.1907,23384.0
2023-12-15 12:45:00,82.83,82.9,82.81,82.82,20515.0,78.1813,78.2473,78.1624,78.1718,20515.0
2023-12-15 12:50:00,82.83,82.83,82.66,82.7,36554.0,78.1813,78.1813,78.0208,78.0586,36554.0
2023-12-15 12:55:00,82.68,82.78,82.64,82.78,13674.0,78.0397,78.1341,78.0019,78.1341,13674.0
2023-12-15 13:00:00,82.77,82.79,82.61,82.61,9887.0,78.1246,78.1435,77.9736,77.9736,9887.0
2023-12-15 13:05:00,82.59,82.59,82.43,82.46,12395.0,77.9547,77.9547,77.8037,77.832,12395.0
2023-12-15 13:10:00,82.44,82.46,82.37,82.37,11054.0,77.8132,77.832,77.7471,77.7471,11054.0
2023-12-15 13:15:00,82.35,82.35,82.19,82.23,21901.0,77.7282,77.7282,77.5772,77.6149,21901.0
2023-12-15 13:20:00,82.21,82.34,82.21,82.3,18245.0,77.5961,77.7188,77.5961,77.681,18245.0
2023-12-15 13:25:00,82.29,82.45,82.28,82.45,18978.0,77.6716,77.8226,77.6621,77.8226,18978.0
2023-12-15 13:30:00,82.45,82.49,82.43,82.47,18507.0,77.8226,77.8604,77.8037,77.8415,18507.0
2023-12-15 13:35:00,82.46,82.72,82.45,82.68,32706.0,77.832,78.0774,77.8226,78.0397,32706.0
2023-12-15 13:40:00,82.68,82.69,82.54,82.56,25513.0,78.0397,78.0491,77.9075,77.9264,25513.0
2023-12-15 13:45:00,82.56,82.67,82.52,82.66,13106.0,77.9264,78.0302,77.8887,78.0208,13106.0
2023-12-15 13:50:00,82.67,82.69,82.48,82.5,13740.0,78.0302,78.0491,77.8509,77.8698,13740.0
2023-12-15 13:55:00,82.54,82.54,82.47,82.5,11987.0,77.9075,77.9075,77.8415,77.8698,11987.0
2023-12-15 14:00:00,82.49,82.5,82.35,82.35,12921.0,77.8604,77.8698,77.7282,77.7282,12921.0
2023-12-15 14:05:00,82.34,82.36,82.24,82.36,25628.0,77.7188,77.7376,77.6244,77.7376,25628.0
2023-12-15 14:10:00,82.34,82.39,82.28,82.35,17182.0,77.7188,77.766,77.6621,77.7282,17182.0
2023-12-15 14:15:00,82.35,82.45,82.35,82.41,16694.0,77.7282,77.8226,77.7282,77.7848,16694.0
2023-12-15 14:20:00,82.4,82.43,82.36,82.42,17984.0,77.7754,77.8037,77.7376,77.7943,17984.0
2023-12-15 14:25:00,82.41,82.41,82.3,82.34,54789.0,77.7848,77.7848,77.681,77.7188,54789.0
2023-12-15 14:30:00,82.33,82.41,82.28,82.28,24895.0,77.7093,77.7848,77.6621,77.6621,24895.0
2023-12-15 14:35:00,82.28,82.31,82.24,82.3,13016.0,77.6621,77.6905,77.6244,77.681,13016.0
2023-12-15 14:40:00,82.32,82.41,82.27,82.27,14649.0,77.6999,77.7848,77.6527,77.6527,14649.0
2023-12-15 14:45:00,82.27,82.29,82.21,82.28,13451.0,77.6527,77.6716,77.5961,77.6621,13451.0
2023-12-15 14:50:00,82.28,82.36,82.26,82.26,17384.0,77.6621,77.7376,77.6433,77.6433,17384.0
2023-12-15 14:55:00,82.26,82.29,82.18,82.28,22301.0,77.6433,77.6716,77.5677,77.6621,22301.0
2023-12-15 15:00:00,82.29,82.36,82.27,82.3,16311.0,77.6716,77.7376,77.6527,77.681,16311.0
2023-12-15 15:05:00,82.29,82.3,82.21,82.22,22506.0,77.6716,77.681,77.5961,77.6055,22506.0
2023-12-15 15:10:00,82.22,82.29,82.14,82.15,26538.0,77.6055,77.6716,77.53,77.5394,26538.0
2023-12-15 15:15:00,82.13,82.15,82.04,82.06,18624.0,77.5206,77.5394,77.4356,77.4545,18624.0
2023-12-15 15:20:00,82.05,82.14,82.01,82.09,24839.0,77.445,77.53,77.4073,77.4828,24839.0
2023-12-15 15:25:00,82.11,82.21,82.06,82.12,31160.0,77.5017,77.5961,77.4545,77.5111,31160.0
2023-12-15 15:30:00,82.12,82.12,81.98,82.11,38345.0,77.5111,77.5111,77.379,77.5017,38345.0
2023-12-15 15:35:00,82.1,82.16,81.95,81.99,60002.0,77.4922,77.5489,77.3507,77.3884,60002.0
2023-12-15 15:40:00,82.0,82.0,81.9,81.97,39679.0,77.3979,77.3979,77.3035,77.3695,39679.0
2023-12-15 15:45:00,81.97,82.07,81.91,82.06,52325.0,77.3695,77.4639,77.3129,77.4545,52325.0
2023-12-15 15:50:00,82.05,82.52,82.05,82.43,121905.0,77.445,77.8887,77.445,77.8037,121905.0
2023-12-15 15:55:00,82.37,82.47,82.18,82.24,230765.0,77.7471,77.8415,77.5677,77.6244,230765.0
2023-12-18 09:30:00,82.28,82.78,82.24,82.74,75447.0,77.6621,78.1341,77.6244,78.0963,75447.0
2023-12-18 09:35:00,82.78,82.92,82.44,82.59,18745.0,78.1341,78.2662,77.8132,77.9547,18745.0
2023-12-18 09:40:00,82.61,82.72,82.39,82.48,32416.0,77.9736,78.0774,77.766,77.8509,32416.0
2023-12-18 09:45:00,82.5,82.65,82.39,82.64,17600.0,77.8698,78.0114,77.766,78.0019,17600.0
2023-12-18 09:50:00,82.69,82.75,82.47,82.55,13007.0,78.0491,78.1058,77.8415,77.917,13007.0
2023-12-18 09:55:00,82.55,82.62,82.46,82.49,12720.0,77.917,77.9831,77.832,77.8604,12720.0
2023-12-18 10:00:00,82.49,82.56,82.2,82.25,21067.0,77.8604,77.9264,77.5866,77.6338,21067.0
2023-12-18 10:05:00,82.26,82.29,82.06,82.24,37725.0,77.6433,77.6716,77.4545,77.6244,37725.0
2023-12-18 10:10:00,82.24,82.42,82.14,82.4,24938.0,77.6244,77.7943,77.53,77.7754,24938.0
2023-12-18 10:15:00,82.42,82.42,82.13,82.22,21171.0,77.7943,77.7943,77.5206,77.6055,21171.0
2023-12-18 10:20:00,82.2,82.2,81.98,82.11,16485.0,77.5866,77.5866,77.379,77.5017,16485.0
2023-12-18 10:25:00,82.11,82.22,82.08,82.1,13716.0,77.5017,77.6055,77.4734,77.4922,13716.0
2023-12-18 10:30:00,82.12,82.16,82.04,82.13,13600.0,77.5111,77.5489,77.4356,77.5206,13600.0
2023-12-18 10:35:00,82.13,82.35,82.13,82.34,14435.0,77.5206,77.7282,77.5206,77.7188,14435.0
2023-12-18 10:40:00,82.35,82.45,82.27,82.28,16780.0,77.7282,77.8226,77.6527,77.6621,16780.0
2023-12-18 10:45:00,82.29,82.53,82.28,82.51,12197.0,77.6716,77.8981,77.6621,77.8792,12197.0
2023-12-18 10:50:00,82.51,82.53,82.23,82.31,11025.0,77.8792,77.8981,77.6149,77.6905,11025.0
2023-12-18 10:55:00,82.32,82.4,82.28,82.4,11296.0,77.6999,77.7754,77.6621,77.7754,11296.0
2023-12-18 11:00:00,82.41,82.42,82.13,82.14,22704.0,77.7848,77.7943,77.5206,77.53,22704.0
2023-12-18 11:05:00,82.14,82.27,82.11,82.11,10612.0,77.53,77.6527,77.5017,77.5017,10612.0
2023-12-18 11:10:00,82.11,82.14,81.92,81.97,14179.0,77.5017,77.53,77.3223,77.3695,14179.0
2023-12-18 11:15:00,81.98,81.99,81.85,81.97,13164.0,77.379,77.3884,77.2563,77.3695,13164.0
2023-12-18 11:20:00,81.99,82.05,81.96,82.03,24569.0,77.3884,77.445,77.3601,77.4262,24569.0
2023-12-18 11:25:00,82.02,82.09,82.01,82.06,13153.0,77.4167,77.4828,77.4073,77.4545,13153.0
2023-12-18 11:30:00,82.06,82.08,81.76,81.83,135262.0,77.4545,77.4734,77.1713,77.2374,135262.0
2023-12-18 11:35:00,81.83,81.98,81.78,81.94,17355.0,77.2374,77.379,77.1902,77.3412,17355.0
2023-12-18 11:40:00,81.93,81.96,81.81,81.81,15767.0,77.3318,77.3601,77.2185,77.2185,15767.0
2023-12-18 11:45:00,81.81,81.83,81.68,81.81,21631.0,77.2185,77.2374,77.0958,77.2185,21631.0
2023-12-18 11:50:00,81.81,81.94,81.77,81.86,12558.0,77.2185,77.3412,77.1808,77.2657,12558.0
2023-12-18 11:55:00,81.87,81.89,81.67,81.69,11271.0,77.2751,77.294,77.0864,77.1052,11271.0
2023-12-18 12:00:00,81.7,81.77,81.64,81.77,17892.0,77.1147,77.1808,77.0581,77.1808,17892.0
2023-12-18 12:05:00,81.74,81.82,81.72,81.82,21275.0,77.1524,77.228,77.1336,77.228,21275.0
2023-12-18 12:10:00,81.81,81.83,81.71,81.71,12300.0,77.2185,77.2374,77.1241,77.1241,12300.0
2023-12-18 12:15:00,81.72,81.73,81.64,81.67,18555.0,77.1336,77.143,77.0581,77.0864,18555.0
2023-12-18 12:20:00,81.67,81.84,81.67,81.84,14466.0,77.0864,77.2468,77.0864,77.2468,14466.0
2023-12-18 12:25:00,81.83,81.98,81.83,81.9,11345.0,77.2374,77.379,77.2374,77.3035,11345.0
2023-12-18 12:30:00,81.9,81.95,81.82,81.85,17626.0,77.3035,77.3507,77.228,77.2563,17626.0
2023-12-18 12:35:00,81.83,81.88,81.72,81.75,24221.0,77.2374,77.2846,77.1336,77.1619,24221.0
2023-12-18 12:40:00,81.73,81.96,81.73,81.94,18242.0,77.143,77.3601,77.143,77.3412,18242.0
2023-12-18 12:45:00,81.93,82.0,81.91,81.97,10825.0,77.3318,77.3979,77.3129,77.3695,10825.0
2023-12-18 12:50:00,81.97,81.98,81.83,81.84,6613.0,77.3695,77.379,77.2374,77.2468,6613.0
2023-12-18 12:55:00,81.83,81.84,81.72,81.78,27023.0,77.2374,77.2468,77.1336,77.1902,27023.0
2023-12-18 13:00:00,81.81,81.84,81.76,81.77,13978.0,77.2185,77.2468,77.1713,77.1808,13978.0
2023-12-18 13:05:00,81.73,81.88,81.72,81.86,20863.0,77.143,77.2846,77.1336,77.2657,20863.0
2023-12-18 13:10:00,81.85,81.99,81.85,81.93,16244.0,77.2563,77.3884,77.2563,77.3318,16244.0
2023-12-18 13:15:00,81.96,82.01,81.93,82.01,11076.0,77.3601,77.4073,77.3318,77.4073,11076.0
2023-12-18 13:20:00,81.99,82.0,81.86,81.9,37961.0,77.3884,77.3979,77.2657,77.3035,37961.0
2023-12-18 13:25:00,81.9,81.91,81.83,81.86,7623.0,77.3035,77.3129,77.2374,77.2657,7623.0
2023-12-18 13:30:00,81.86,81.95,81.84,81.94,6224.0,77.2657,77.3507,77.2468,77.3412,6224.0
2023-12-18 13:35:00,81.94,81.99,81.91,81.91,14119.0,77.3412,77.3884,77.3129,77.3129,14119.0
2023-12-18 13:40:00,81.9,81.91,81.79,81.85,6325.0,77.3035,77.3129,77.1996,77.2563,6325.0
2023-12-18 13:45:00,81.86,81.97,81.85,81.94,9288.0,77.2657,77.3695,77.2563,77.3412,9288.0
2023-12-18 13:50:00,81.94,81.94,81.83,81.86,10743.0,77.3412,77.3412,77.2374,77.2657,10743.0
2023-12-18 13:55:00,81.85,81.91,81.85,81.89,15150.0,77.2563,77.3129,77.2563,77.294,15150.0
2023-12-18 14:00:00,81.89,81.98,81.88,81.95,15287.0,77.294,77.379,77.2846,77.3507,15287.0
2023-12-18 14:05:00,81.96,81.99,81.88,81.89,12224.0,77.3601,77.3884,77.2846,77.294,12224.0
2023-12-18 14:10:00,81.89,81.91,81.79,81.84,26883.0,77.294,77.3129,77.1996,77.2468,26883.0
2023-12-18 14:15:00,81.86,81.89,81.79,81.82,14311.0,77.2657,77.294,77.1996,77.228,14311.0
2023-12-18 14:20:00,81.82,81.99,81.82,81.95,24678.0,77.228,77.3884,77.228,77.3507,24678.0
2023-12-18 14:25:00,81.97,82.0,81.89,81.96,15689.0,77.3695,77.3979,77.294,77.3601,15689.0
2023-12-18 14:30:00,81.94,81.97,81.85,81.85,14921.0,77.3412,77.3695,77.2563,77.2563,14921.0
2023-12-18 14:35:00,81.88,81.95,81.86,81.88,13204.0,77.2846,77.3507,77.2657,77.2846,13204.0
2023-12-18 14:40:00,81.87,81.88,81.79,81.8,20672.0,77.2751,77.2846,77.1996,77.2091,20672.0
2023-12-18 14:45:00,81.8,81.83,81.74,81.81,22623.0,77.2091,77.2374,77.1524,77.2185,22623.0
2023-12-18 14:50:00,81.83,81.91,81.73,81.78,63195.0,77.2374,77.3129,77.143,77.1902,63195.0
2023-12-18 14:55:00,81.78,81.79,81.67,81.67,15046.0,77.1902,77.1996,77.0864,77.0864,15046.0
2023-12-18 15:00:00,81.68,81.82,81.67,81.77,15262.0,77.0958,77.228,77.0864,77.1808,15262.0
2023-12-18 15:05:00,81.76,81.79,81.66,81.66,12726.0,77.1713,77.1996,77.0769,77.0769,12726.0
2023-12-18 15:10:00,81.66,81.75,81.64,81.72,18996.0,77.0769,77.1619,77.0581,77.1336,18996.0
2023-12-18 15:15:00,81.73,81.75,81.69,81.71,65611.0,77.143,77.1619,77.1052,77.1241,65611.0
2023-12-18 15:20:00,81.71,81.72,81.59,81.62,33725.0,77.1241,77.1336,77.0109,77.0392,33725.0
2023-12-18 15:25:00,81.62,81.62,81.53,81.54,23455.0,77.0392,77.0392,76.9542,76.9637,23455.0
2023-12-18 15:30:00,81.54,81.61,81.5,81.6,31274.0,76.9637,77.0297,76.9259,77.0203,31274.0
2023-12-18 15:35:00,81.59,81.71,81.56,81.69,26826.0,77.0109,77.1241,76.9825,77.1052,26826.0
2023-12-18 15:40:00,81.69,81.74,81.61,81.65,30053.0,77.1052,77.1524,77.0297,77.0675,30053.0
2023-12-18 15:45:00,81.65,81.75,81.64,81.73,39486.0,77.0675,77.1619,77.0581,77.143,39486.0
2023-12-18 15:50:00,81.71,81.75,81.6,81.69,90991.0,77.1241,77.1619,77.0203,77.1052,90991.0
2023-12-18 15:55:00,81.7,81.79,81.67,81.7,138217.0,77.1147,77.1996,77.0864,77.1147,138217.0
2023-12-19 09:30:00,82.07,82.31,81.8,81.93,40434.0,77.4639,77.6905,77.2091,77.3318,40434.0
2023-12-19 09:35:00,81.89,82.14,81.79,82.05,24207.0,77.294,77.53,77.1996,77.445,24207.0
2023-12-19 09:40:00,82.08,82.08,81.71,81.8,22496.0,77.4734,77.4734,77.1241,77.2091,22496.0
2023-12-19 09:45:00,81.84,82.12,81.82,82.08,21501.0,77.2468,77.5111,77.228,77.4734,21501.0
2023-12-19 09:50:00,82.07,82.22,82.03,82.19,6474.0,77.4639,77.6055,77.4262,77.5772,6474.0
2023-12-19 09:55:00,82.17,82.17,81.99,82.16,9239.0,77.5583,77.5583,77.3884,77.5489,9239.0
2023-12-19 10:00:00,82.2,82.24,82.1,82.15,36100.0,77.5866,77.6244,77.4922,77.5394,36100.0
2023-12-19 10:05:00,82.17,82.23,82.08,82.11,14888.0,77.5583,77.6149,77.4734,77.5017,14888.0
2023-12-19 10:10:00,82.14,82.15,81.92,81.95,11110.0,77.53,77.5394,77.3223,77.3507,11110.0
2023-12-19 10:15:00,81.97,82.0,81.87,81.93,15328.0,77.3695,77.3979,77.2751,77.3318,15328.0
2023-12-19 10:20:00,81.94,82.06,81.91,82.0,11175.0,77.3412,77.4545,77.3129,77.3979,11175.0
2023-12-19 10:25:00,81.97,81.99,81.72,81.72,18019.0,77.3695,77.3884,77.1336,77.1336,18019.0
2023-12-19 10:30:00,81.72,81.86,81.65,81.84,18067.0,77.1336,77.2657,77.0675,77.2468,18067.0
2023-12-19 10:35:00,81.83,81.87,81.58,81.69,19063.0,77.2374,77.2751,77.0014,77.1052,19063.0
2023-12-19 10:40:00,81.7,81.91,81.68,81.87,8562.0,77.1147,77.3129,77.0958,77.2751,8562.0
2023-12-19 10:45:00,81.9,81.93,81.77,81.77,8431.0,77.3035,77.3318,77.1808,77.1808,8431.0
2023-12-19 10:50:00,81.79,81.84,81.6,81.64,9187.0,77.1996,77.2468,77.0203,77.0581,9187.0
2023-12-19 10:55:00,81.62,81.87,81.59,81.87,18832.0,77.0392,77.2751,77.0109,77.2751,18832.0
2023-12-19 11:00:00,81.87,81.95,81.82,81.87,16297.0,77.2751,77.3507,77.228,77.2751,16297.0
2023-12-19 11:05:00,81.89,81.97,81.89,81.96,10126.0,77.294,77.3695,77.294,77.3601,10126.0
2023-12-19 11:10:00,81.98,82.05,81.95,82.01,10484.0,77.379,77.445,77.3507,77.4073,10484.0
2023-12-19 11:15:00,82.02,82.08,81.94,81.96,25074.0,77.4167,77.4734,77.3412,77.3601,25074.0
2023-12-19 11:20:00,81.95,82.08,81.92,82.01,10023.0,77.3507,77.4734,77.3223,77.4073,10023.0
2023-12-19 11:25:00,81.99,82.01,81.9,81.92,7854.0,77.3884,77.4073,77.3035,77.3223,7854.0
2023-12-19 11:30:00,81.91,81.91,81.76,81.79,18754.0,77.3129,77.3129,77.1713,77.1996,18754.0
2023-12-19 11:35:00,81.81,81.91,81.78,81.91,9631.0,77.2185,77.3129,77.1902,77.3129,9631.0
2023-12-19 11:40:00,81.91,81.93,81.83,81.89,7690.0,77.3129,77.3318,77.2374,77.294,7690.0
2023-12-19 11:45:00,81.89,81.91,81.83,81.86,43217.0,77.294,77.3129,77.2374,77.2657,43217.0
2023-12-19 11:50:00,81.84,81.94,81.83,81.9,9719.0,77.2468,77.3412,77.2374,77.3035,9719.0
2023-12-19 11:55:00,81.9,81.96,81.89,81.9,8478.0,77.3035,77.3601,77.294,77.3035,8478.0
2023-12-19 12:00:00,81.93,81.94,81.84,81.92,7061.0,77.3318,77.3412,77.2468,77.3223,7061.0
2023-12-19 12:05:00,81.91,81.96,81.9,81.95,5595.0,77.3129,77.3601,77.3035,77.3507,5595.0
2023-12-19 12:10:00,81.97,81.99,81.81,81.81,13568.0,77.3695,77.3884,77.2185,77.2185,13568.0
2023-12-19 12:15:00,81.81,81.92,81.8,81.89,9798.0,77.2185,77.3223,77.2091,77.294,9798.0
2023-12-19 12:20:00,81.9,81.95,81.88,81.89,8492.0,77.3035,77.3507,77.2846,77.294,8492.0
2023-12-19 12:25:00,81.89,81.9,81.86,81.89,4883.0,77.294,77.3035,77.2657,77.294,4883.0
2023-12-19 12:30:00,81.88,81.9,81.84,81.88,7619.0,77.2846,77.3035,77.2468,77.2846,7619.0
2023-12-19 12:35:00,81.88,81.9,81.86,81.88,10291.0,77.2846,77.3035,77.2657,77.2846,10291.0
2023-12-19 12:40:00,81.88,81.92,81.82,81.9,9631.0,77.2846,77.3223,77.228,77.3035,9631.0
2023-12-19 12:45:00,81.9,81.98,81.87,81.93,16343.0,77.3035,77.379,77.2751,77.3318,16343.0
2023-12-19 12:50:00,81.91,82.03,81.87,82.01,19534.0,77.3129,77.4262,77.2751,77.4073,19534.0
2023-12-19 12:55:00,82.01,82.08,82.01,82.03,14989.0,77.4073,77.4734,77.4073,77.4262,14989.0
2023-12-19 13:00:00,82.04,82.05,81.98,82.01,10982.0,77.4356,77.445,77.379,77.4073,10982.0
2023-12-19 13:05:00,81.99,82.05,81.96,81.99,8223.0,77.3884,77.445,77.3601,77.3884,8223.0
2023-12-19 13:10:00,81.99,82.03,81.98,81.98,6376.0,77.3884,77.4262,77.379,77.379,6376.0
2023-12-19 13:15:00,81.98,82.01,81.88,81.9,26921.0,77.379,77.4073,77.2846,77.3035,26921.0
2023-12-19 13:20:00,81.89,81.95,81.87,81.88,14463.0,77.294,77.3507,77.2751,77.2846,14463.0
2023-12-19 13:25:00,81.88,82.02,81.83,81.94,61834.0,77.2846,77.4167,77.2374,77.3412,61834.0
2023-12-19 13:30:00,81.95,81.99,81.85,81.97,15447.0,77.3507,77.3884,77.2563,77.3695,15447.0
2023-12-19 13:35:00,81.97,81.97,81.86,81.88,12149.0,77.3695,77.3695,77.2657,77.2846,12149.0
2023-12-19 13:40:00,81.86,81.91,81.85,81.88,5109.0,77.2657,77.3129,77.2563,77.2846,5109.0
2023-12-19 13:45:00,81.89,81.96,81.88,81.93,8280.0,77.294,77.3601,77.2846,77.3318,8280.0
2023-12-19 13:50:00,81.93,81.95,81.9,81.93,13969.0,77.3318,77.3507,77.3035,77.3318,13969.0
2023-12-19 13:55:00,81.94,81.94,81.87,81.9,6238.0,77.3412,77.3412,77.2751,77.3035,6238.0
2023-12-19 14:00:00,81.9,81.9,81.75,81.75,9005.0,77.3035,77.3035,77.1619,77.1619,9005.0
2023-12-19 14:05:00,81.77,81.82,81.69,81.81,10501.0,77.1808,77.228,77.1052,77.2185,10501.0
2023-12-19 14:10:00,81.79,81.79,81.72,81.72,6744.0,77.1996,77.1996,77.1336,77.1336,6744.0
2023-12-19 14:15:00,81.72,81.75,81.66,81.68,17785.0,77.1336,77.1619,77.0769,77.0958,17785.0
2023-12-19 14:20:00,81.67,81.69,81.58,81.58,15662.0,77.0864,77.1052,77.0014,77.0014,15662.0
2023-12-19 14:25:00,81.59,81.69,81.58,81.63,13518.0,77.0109,77.1052,77.0014,77.0486,13518.0
2023-12-19 14:30:00,81.64,81.65,81.59,81.65,12573.0,77.0581,77.0675,77.0109,77.0675,12573.0
2023-12-19 14:35:00,81.65,81.69,81.61,81.66,10585.0,77.0675,77.1052,77.0297,77.0769,10585.0
2023-12-19 14:40:00,81.66,81.7,81.62,81.62,10481.0,77.0769,77.1147,77.0392,77.0392,10481.0
2023-12-19 14:45:00,81.62,81.63,81.59,81.62,10503.0,77.0392,77.0486,77.0109,77.0392,10503.0
2023-12-19 14:50:00,81.63,81.66,81.59,81.62,9452.0,77.0486,77.0769,77.0109,77.0392,9452.0
2023-12-19 14:55:00,81.61,81.68,81.6,81.68,13853.0,77.0297,77.0958,77.0203,77.0958,13853.0
2023-12-19 15:00:00,81.68,81.78,81.68,81.74,9599.0,77.0958,77.1902,77.0958,77.1524,9599.0
2023-12-19 15:05:00,81.75,81.75,81.65,81.7,16406.0,77.1619,77.1619,77.0675,77.1147,16406.0
2023-12-19 15:10:00,81.69,81.77,81.67,81.75,13379.0,77.1052,77.1808,77.0864,77.1619,13379.0
2023-12-19 15:15:00,81.74,81.79,81.72,81.75,9479.0,77.1524,77.1996,77.1336,77.1619,9479.0
2023-12-19 15:20:00,81.76,81.87,81.76,81.8,14862.0,77.1713,77.2751,77.1713,77.2091,14862.0
2023-12-19 15:25:00,81.78,81.86,81.78,81.85,24494.0,77.1902,77.2657,77.1902,77.2563,24494.0
2023-12-19 15:30:00,81.87,81.97,81.72,81.73,23291.0,77.2751,77.3695,77.1336,77.143,23291.0
2023-12-19 15:35:00,81.73,81.88,81.7,81.82,17264.0,77.143,77.2846,77.1147,77.228,17264.0
2023-12-19 15:40:00,81.81,81.91,81.81,81.85,15841.0,77.2185,77.3129,77.2185,77.2563,15841.0
2023-12-19 15:45:00,81.86,81.9,81.81,81.87,24318.0,77.2657,77.3035,77.2185,77.2751,24318.0
2023-12-19 15:50:00,81.95,81.98,81.78,81.95,49437.0,77.3507,77.379,77.1902,77.3507,49437.0
2023-12-19 15:55:00,81.95,82.16,81.93,82.13,146692.0,77.3507,77.5489,77.3318,77.5206,146692.0
2023-12-20 09:30:00,82.14,82.49,81.68,81.79,48554.0,77.53,77.8604,77.0958,77.1996,48554.0
2023-12-20 09:35:00,81.81,81.99,81.78,81.86,5811.0,77.2185,77.3884,77.1902,77.2657,5811.0
2023-12-20 09:40:00,81.86,81.86,81.56,81.78,12278.0,77.2657,77.2657,76.9825,77.1902,12278.0
2023-12-20 09:45:00,81.81,82.14,81.8,82.13,9590.0,77.2185,77.53,77.2091,77.5206,9590.0
2023-12-20 09:50:00,82.06,82.06,81.77,81.8,8761.0,77.4545,77.4545,77.1808,77.2091,8761.0
2023-12-20 09:55:00,81.8,81.99,81.72,81.83,63840.0,77.2091,77.3884,77.1336,77.2374,63840.0
2023-12-20 10:00:00,81.84,81.95,81.72,81.72,42403.0,77.2468,77.3507,77.1336,77.1336,42403.0
2023-12-20 10:05:00,81.72,81.82,81.66,81.8,14369.0,77.1336,77.228,77.0769,77.2091,14369.0
2023-12-20 10:10:00,81.81,81.85,81.58,81.61,8875.0,77.2185,77.2563,77.0014,77.0297,8875.0
2023-12-20 10:15:00,81.58,81.58,81.32,81.35,31354.0,77.0014,77.0014,76.756,76.7843,31354.0
2023-12-20 10:20:00,81.36,81.46,81.33,81.35,9388.0,76.7938,76.8882,76.7655,76.7843,9388.0
2023-12-20 10:25:00,81.35,81.43,81.26,81.31,23115.0,76.7843,76.8598,76.6994,76.7466,23115.0
2023-12-20 10:30:00,81.29,81.65,81.28,81.59,26051.0,76.7277,77.0675,76.7183,77.0109,26051.0
2023-12-20 10:35:00,81.6,81.77,81.59,81.73,8730.0,77.0203,77.1808,77.0109,77.143,8730.0
2023-12-20 10:40:00,81.73,81.76,81.62,81.72,11011.0,77.143,77.1713,77.0392,77.1336,11011.0
2023-12-20 10:45:00,81.69,81.74,81.58,81.58,9150.0,77.1052,77.1524,77.0014,77.0014,9150.0
2023-12-20 10:50:00,81.58,81.61,81.48,81.53,13410.0,77.0014,77.0297,76.907,76.9542,13410.0
2023-12-20 10:55:00,81.54,81.64,81.54,81.61,17351.0,76.9637,77.0581,76.9637,77.0297,17351.0
2023-12-20 11:00:00,81.61,81.66,81.5,81.64,26778.0,77.0297,77.0769,76.9259,77.0581,26778.0
2023-12-20 11:05:00,81.62,81.64,81.32,81.38,19484.0,77.0392,77.0581,76.756,76.8126,19484.0
2023-12-20 11:10:00,81.38,81.55,81.3,81.49,19838.0,76.8126,76.9731,76.7371,76.9165,19838.0
2023-12-20 11:15:00,81.47,81.47,81.33,81.35,9093.0,76.8976,76.8976,76.7655,76.7843,9093.0
2023-12-20 11:20:00,81.33,81.36,81.2,81.25,17744.0,76.7655,76.7938,76.6428,76.6899,17744.0
2023-12-20 11:25:00,81.23,81.37,81.23,81.36,9457.0,76.6711,76.8032,76.6711,76.7938,9457.0
2023-12-20 11:30:00,81.37,81.39,81.23,81.23,15776.0,76.8032,76.8221,76.6711,76.6711,15776.0
2023-12-20 11:35:00,81.23,81.27,81.21,81.26,13456.0,76.6711,76.7088,76.6522,76.6994,13456.0
2023-12-20 11:40:00,81.26,81.33,81.24,81.31,9432.0,76.6994,76.7655,76.6805,76.7466,9432.0
2023-12-20 11:45:00,81.3,81.35,81.25,81.32,9425.0,76.7371,76.7843,76.6899,76.756,9425.0
2023-12-20 11:50:00,81.32,81.42,81.3,81.4,10386.0,76.756,76.8504,76.7371,76.8315,10386.0
2023-12-20 11:55:00,81.41,81.51,81.38,81.49,12945.0,76.841,76.9354,76.8126,76.9165,12945.0
2023-12-20 12:00:00,81.5,81.5,81.41,81.45,17599.0,76.9259,76.9259,76.841,76.8787,17599.0
2023-12-20 12:05:00,81.43,81.43,81.33,81.4,16461.0,76.8598,76.8598,76.7655,76.8315,16461.0
2023-12-20 12:10:00,81.42,81.52,81.4,81.52,14589.0,76.8504,76.9448,76.8315,76.9448,14589.0
2023-12-20 12:15:00,81.54,81.56,81.45,81.47,24180.0,76.9637,76.9825,76.8787,76.8976,24180.0
2023-12-20 12:20:00,81.47,81.53,81.4,81.4,14045.0,76.8976,76.9542,76.8315,76.8315,14045.0
2023-12-20 12:25:00,81.4,81.45,81.38,81.43,16578.0,76.8315,76.8787,76.8126,76.8598,16578.0
2023-12-20 12:30:00,81.44,81.54,81.44,81.5,12437.0,76.8693,76.9637,76.8693,76.9259,12437.0
2023-12-20 12:35:00,81.49,81.54,81.44,81.54,21009.0,76.9165,76.9637,76.8693,76.9637,21009.0
2023-12-20 12:40:00,81.54,81.62,81.52,81.6,13603.0,76.9637,77.0392,76.9448,77.0203,13603.0
2023-12-20 12:45:00,81.61,81.76,81.6,81.76,14158.0,77.0297,77.1713,77.0203,77.1713,14158.0
2023-12-20 12:50:00,81.75,81.75,81.69,81.72,10442.0,77.1619,77.1619,77.1052,77.1336,10442.0
2023-12-20 12:55:00,81.73,81.83,81.71,81.8,8268.0,77.143,77.2374,77.1241,77.2091,8268.0
2023-12-20 13:00:00,81.81,81.99,81.79,81.98,20208.0,77.2185,77.3884,77.1996,77.379,20208.0
2023-12-20 13:05:00,81.97,82.03,81.93,81.94,14125.0,77.3695,77.4262,77.3318,77.3412,14125.0
2023-12-20 13:10:00,81.94,82.03,81.91,82.02,11171.0,77.3412,77.4262,77.3129,77.4167,11171.0
2023-12-20 13:15:00,82.02,82.03,81.96,82.02,17515.0,77.4167,77.4262,77.3601,77.4167,17515.0
2023-12-20 13:20:00,82.06,82.12,82.04,82.1,16165.0,77.4545,77.5111,77.4356,77.4922,16165.0
2023-12-20 13:25:00,82.1,82.12,82.02,82.02,14409.0,77.4922,77.5111,77.4167,77.4167,14409.0
2023-12-20 13:30:00,82.02,82.04,81.96,82.0,19867.0,77.4167,77.4356,77.3601,77.3979,19867.0
2023-12-20 13:35:00,81.99,82.06,81.98,82.04,20908.0,77.3884,77.4545,77.379,77.4356,20908.0
2023-12-20 13:40:00,82.03,82.14,81.99,82.09,30120.0,77.4262,77.53,77.3884,77.4828,30120.0
2023-12-20 13:45:00,82.09,82.1,81.96,81.98,14064.0,77.4828,77.4922,77.3601,77.379,14064.0
2023-12-20 13:50:00,81.98,81.98,81.8,81.82,13586.0,77.379,77.379,77.2091,77.228,13586.0
2023-12-20 13:55:00,81.8,81.8,81.67,81.68,11987.0,77.2091,77.2091,77.0864,77.0958,11987.0
2023-12-20 14:00:00,81.68,81.71,81.64,81.7,12209.0,77.0958,77.1241,77.0581,77.1147,12209.0
2023-12-20 14:05:00,81.72,81.76,81.65,81.67,10992.0,77.1336,77.1713,77.0675,77.0864,10992.0
2023-12-20 14:10:00,81.68,81.73,81.63,81.63,16767.0,77.0958,77.143,77.0486,77.0486,16767.0
2023-12-20 14:15:00,81.63,81.67,81.59,81.67,12145.0,77.0486,77.0864,77.0109,77.0864,12145.0
2023-12-20 14:20:00,81.69,81.75,81.69,81.73,8156.0,77.1052,77.1619,77.1052,77.143,8156.0
2023-12-20 14:25:00,81.73,81.74,81.68,81.71,13177.0,77.143,77.1524,77.0958,77.1241,13177.0
2023-12-20 14:30:00,81.7,81.81,81.65,81.7,19130.0,77.1147,77.2185,77.0675,77.1147,19130.0
2023-12-20 14:35:00,81.71,81.81,81.66,81.69,16168.0,77.1241,77.2185,77.0769,77.1052,16168.0
2023-12-20 14:40:00,81.7,81.77,81.63,81.74,21702.0,77.1147,77.1808,77.0486,77.1524,21702.0
2023-12-20 14:45:00,81.75,81.82,81.69,81.7,24319.0,77.1619,77.228,77.1052,77.1147,24319.0
2023-12-20 14:50:00,81.67,81.68,81.4,81.53,43828.0,77.0864,77.0958,76.8315,76.9542,43828.0
2023-12-20 14:55:00,81.52,81.52,81.28,81.32,18927.0,76.9448,76.9448,76.7183,76.756,18927.0
2023-12-20 15:00:00,81.33,81.36,81.25,81.26,15289.0,76.7655,76.7938,76.6899,76.6994,15289.0
2023-12-20 15:05:00,81.27,81.31,81.09,81.16,24286.0,76.7088,76.7466,76.5389,76.605,24286.0
2023-12-20 15:10:00,81.17,81.27,81.13,81.19,30955.0,76.6144,76.7088,76.5767,76.6333,30955.0
2023-12-20 15:15:00,81.2,81.36,81.2,81.33,14259.0,76.6428,76.7938,76.6428,76.7655,14259.0
2023-12-20 15:20:00,81.34,81.35,81.17,81.17,21594.0,76.7749,76.7843,76.6144,76.6144,21594.0
2023-12-20 15:25:00,81.18,81.2,81.05,81.11,27626.0,76.6239,76.6428,76.5012,76.5578,27626.0
2023-12-20 15:30:00,81.09,81.15,80.85,80.88,37230.0,76.5389,76.5956,76.3124,76.3407,37230.0
2023-12-20 15:35:00,80.87,80.87,80.67,80.72,39950.0,76.3313,76.3313,76.1425,76.1897,39950.0
2023-12-20 15:40:00,80.72,80.84,80.64,80.66,36881.0,76.1897,76.303,76.1142,76.1331,36881.0
2023-12-20 15:45:00,80.66,80.67,80.53,80.57,45160.0,76.1331,76.1425,76.0104,76.0481,45160.0
2023-12-20 15:50:00,80.59,80.67,80.41,80.5,71879.0,76.067,76.1425,75.8971,75.982,71879.0
2023-12-20 15:55:00,80.49,80.49,80.29,80.33,210723.0,75.9726,75.9726,75.7838,75.8216,210723.0
2023-12-21 09:30:00,80.69,80.75,80.19,80.39,53671.0,76.1614,76.218,75.6894,75.8782,53671.0
2023-12-21 09:35:00,80.43,80.61,80.35,80.5,9468.0,75.916,76.0859,75.8405,75.982,9468.0
2023-12-21 09:40:00,80.58,80.69,80.48,80.59,9163.0,76.0575,76.1614,75.9632,76.067,9163.0
2023-12-21 09:45:00,80.52,80.82,80.4,80.82,6360.0,76.0009,76.2841,75.8876,76.2841,6360.0
2023-12-21 09:50:00,80.81,80.82,80.56,80.64,29126.0,76.2746,76.2841,76.0387,76.1142,29126.0
2023-12-21 09:55:00,80.63,80.76,80.56,80.62,21496.0,76.1047,76.2274,76.0387,76.0953,21496.0
2023-12-21 10:00:00,80.64,80.64,80.39,80.44,25040.0,76.1142,76.1142,75.8782,75.9254,25040.0
2023-12-21 10:05:00,80.42,80.48,80.26,80.34,18418.0,75.9065,75.9632,75.7555,75.831,18418.0
2023-12-21 10:10:00,80.32,80.49,80.31,80.43,12902.0,75.8121,75.9726,75.8027,75.916,12902.0
2023-12-21 10:15:00,80.39,80.52,80.32,80.47,11104.0,75.8782,76.0009,75.8121,75.9537,11104.0
2023-12-21 10:20:00,80.48,80.62,80.46,80.54,11032.0,75.9632,76.0953,75.9443,76.0198,11032.0
2023-12-21 10:25:00,80.49,80.53,80.41,80.47,9965.0,75.9726,76.0104,75.8971,75.9537,9965.0
2023-12-21 10:30:00,80.45,80.57,80.45,80.55,10572.0,75.9348,76.0481,75.9348,76.0292,10572.0
2023-12-21 10:35:00,80.55,80.65,80.48,80.64,17212.0,76.0292,76.1236,75.9632,76.1142,17212.0
2023-12-21 10:40:00,80.65,80.67,80.58,80.62,11270.0,76.1236,76.1425,76.0575,76.0953,11270.0
2023-12-21 10:45:00,80.63,80.74,80.63,80.69,9552.0,76.1047,76.2086,76.1047,76.1614,9552.0
2023-12-21 10:50:00,80.69,80.7,80.6,80.69,8915.0,76.1614,76.1708,76.0764,76.1614,8915.0
2023-12-21 10:55:00,80.7,80.73,80.58,80.65,26084.0,76.1708,76.1991,76.0575,76.1236,26084.0
2023-12-21 11:00:00,80.65,80.65,80.5,80.5,10682.0,76.1236,76.1236,75.982,75.982,10682.0
2023-12-21 11:05:00,80.49,80.5,80.33,80.42,18610.0,75.9726,75.982,75.8216,75.9065,18610.0
2023-12-21 11:10:00,80.41,80.41,80.24,80.27,20508.0,75.8971,75.8971,75.7366,75.7649,20508.0
2023-12-21 11:15:00,80.26,80.26,80.07,80.07,42487.0,75.7555,75.7555,75.5762,75.5762,42487.0
2023-12-21 11:20:00,80.09,80.19,80.06,80.15,23990.0,75.595,75.6894,75.5667,75.6517,23990.0
2023-12-21 11:25:00,80.14,80.17,80.03,80.09,16448.0,75.6422,75.6706,75.5384,75.595,16448.0
2023-12-21 11:30:00,80.08,80.08,79.78,79.8,28096.0,75.5856,75.5856,75.3024,75.3213,28096.0
2023-12-21 11:35:00,79.8,79.83,79.67,79.73,32900.0,75.3213,75.3496,75.1986,75.2553,32900.0
2023-12-21 11:40:00,79.71,79.73,79.61,79.65,17576.0,75.2364,75.2553,75.142,75.1797,17576.0
2023-12-21 11:45:00,79.67,79.77,79.65,79.68,15745.0,75.1986,75.293,75.1797,75.2081,15745.0
2023-12-21 11:50:00,79.68,79.75,79.63,79.73,20217.0,75.2081,75.2741,75.1609,75.2553,20217.0
2023-12-21 11:55:00,79.72,79.72,79.55,79.58,17607.0,75.2458,75.2458,75.0854,75.1137,17607.0
2023-12-21 12:00:00,79.55,79.57,79.45,79.54,29946.0,75.0854,75.1042,74.991,75.0759,29946.0
2023-12-21 12:05:00,79.52,79.6,79.49,79.59,26176.0,75.057,75.1325,75.0287,75.1231,26176.0
2023-12-21 12:10:00,79.6,79.72,79.59,79.68,139454.0,75.1325,75.2458,75.1231,75.2081,139454.0
2023-12-21 12:15:00,79.69,79.69,79.58,79.59,23474.0,75.2175,75.2175,75.1137,75.1231,23474.0
2023-12-21 12:20:00,79.59,79.67,79.59,79.67,21584.0,75.1231,75.1986,75.1231,75.1986,21584.0
2023-12-21 12:25:00,79.68,79.73,79.61,79.61,9702.0,75.2081,75.2553,75.142,75.142,9702.0
2023-12-21 12:30:00,79.61,79.66,79.6,79.61,24813.0,75.142,75.1892,75.1325,75.142,24813.0
2023-12-21 12:35:00,79.62,79.64,79.6,79.62,9576.0,75.1514,75.1703,75.1325,75.1514,9576.0
2023-12-21 12:40:00,79.63,79.79,79.63,79.78,20838.0,75.1609,75.3119,75.1609,75.3024,20838.0
2023-12-21 12:45:00,79.78,79.8,79.74,79.77,22658.0,75.3024,75.3213,75.2647,75.293,22658.0
2023-12-21 12:50:00,79.77,79.85,79.75,79.75,9142.0,75.293,75.3685,75.2741,75.2741,9142.0
2023-12-21 12:55:00,79.75,79.79,79.72,79.74,9425.0,75.2741,75.3119,75.2458,75.2647,9425.0
2023-12-21 13:00:00,79.73,79.82,79.73,79.81,8286.0,75.2553,75.3402,75.2553,75.3308,8286.0
2023-12-21 13:05:00,79.81,79.87,79.7,79.78,9543.0,75.3308,75.3874,75.2269,75.3024,9543.0
2023-12-21 13:10:00,79.79,79.79,79.69,79.7,6325.0,75.3119,75.3119,75.2175,75.2269,6325.0
2023-12-21 13:15:00,79.73,79.82,79.71,79.71,7109.0,75.2553,75.3402,75.2364,75.2364,7109.0
2023-12-21 13:20:00,79.69,79.91,79.69,79.85,11175.0,75.2175,75.4252,75.2175,75.3685,11175.0
2023-12-21 13:25:00,79.86,79.95,79.85,79.95,16198.0,75.378,75.4629,75.3685,75.4629,16198.0
2023-12-21 13:30:00,79.97,80.03,79.91,79.91,24751.0,75.4818,75.5384,75.4252,75.4252,24751.0
2023-12-21 13:35:00,79.91,80.08,79.91,80.05,21614.0,75.4252,75.5856,75.4252,75.5573,21614.0
2023-12-21 13:40:00,80.04,80.04,79.93,79.94,19183.0,75.5479,75.5479,75.444,75.4535,19183.0
2023-12-21 13:45:00,79.94,80.04,79.93,79.98,12532.0,75.4535,75.5479,75.444,75.4912,12532.0
2023-12-21 13:50:00,79.94,79.95,79.83,79.86,20576.0,75.4535,75.4629,75.3496,75.378,20576.0
2023-12-21 13:55:00,79.85,79.99,79.85,79.96,28419.0,75.3685,75.5007,75.3685,75.4723,28419.0
2023-12-21 14:00:00,79.97,80.04,79.96,80.01,8513.0,75.4818,75.5479,75.4723,75.5195,8513.0
2023-12-21 14:05:00,80.02,80.02,79.96,79.96,14841.0,75.529,75.529,75.4723,75.4723,14841.0
2023-12-21 14:10:00,79.97,80.09,79.9,79.9,15300.0,75.4818,75.595,75.4157,75.4157,15300.0
2023-12-21 14:15:00,79.9,79.99,79.9,79.99,19016.0,75.4157,75.5007,75.4157,75.5007,19016.0
2023-12-21 14:20:00,80.01,80.01,79.93,79.98,12746.0,75.5195,75.5195,75.444,75.4912,12746.0
2023-12-21 14:25:00,79.96,80.03,79.94,80.0,11238.0,75.4723,75.5384,75.4535,75.5101,11238.0
2023-12-21 14:30:00,80.01,80.04,79.96,80.02,14891.0,75.5195,75.5479,75.4723,75.529,14891.0
2023-12-21 14:35:00,80.02,80.03,79.93,79.94,10160.0,75.529,75.5384,75.444,75.4535,10160.0
2023-12-21 14:40:00,79.94,79.96,79.87,79.92,9227.0,75.4535,75.4723,75.3874,75.4346,9227.0
2023-12-21 14:45:00,79.91,79.92,79.83,79.84,3753.0,75.4252,75.4346,75.3496,75.3591,3753.0
2023-12-21 14:50:00,79.84,79.93,79.84,79.9,17324.0,75.3591,75.444,75.3591,75.4157,17324.0
2023-12-21 14:55:00,79.9,79.93,79.84,79.92,6584.0,75.4157,75.444,75.3591,75.4346,6584.0
2023-12-21 15:00:00,79.92,79.97,79.89,79.92,11299.0,75.4346,75.4818,75.4063,75.4346,11299.0
2023-12-21 15:05:00,79.9,79.91,79.81,79.84,12125.0,75.4157,75.4252,75.3308,75.3591,12125.0
2023-12-21 15:10:00,79.83,79.9,79.8,79.83,14575.0,75.3496,75.4157,75.3213,75.3496,14575.0
2023-12-21 15:15:00,79.82,79.82,79.73,79.76,27974.0,75.3402,75.3402,75.2553,75.2836,27974.0
2023-12-21 15:20:00,79.75,79.81,79.72,79.73,15031.0,75.2741,75.3308,75.2458,75.2553,15031.0
2023-12-21 15:25:00,79.73,79.89,79.7,79.87,24205.0,75.2553,75.4063,75.2269,75.3874,24205.0
2023-12-21 15:30:00,79.89,79.95,79.85,79.92,17383.0,75.4063,75.4629,75.3685,75.4346,17383.0
2023-12-21 15:35:00,79.93,80.05,79.93,79.99,27236.0,75.444,75.5573,75.444,75.5007,27236.0
2023-12-21 15:40:00,79.98,79.99,79.87,79.87,23282.0,75.4912,75.5007,75.3874,75.3874,23282.0
2023-12-21 15:45:00,79.87,79.98,79.85,79.98,21477.0,75.3874,75.4912,75.3685,75.4912,21477.0
2023-12-21 15:50:00,80.11,80.11,79.98,80.04,86815.0,75.6139,75.6139,75.4912,75.5479,86815.0
2023-12-21 15:55:00,80.01,80.07,80.0,80.03,141739.0,75.5195,75.5762,75.5101,75.5384,141739.0
2023-12-22 09:30:00,80.57,80.8,80.55,80.8,46925.0,76.0481,76.2652,76.0292,76.2652,46925.0
2023-12-22 09:35:00,80.77,81.15,80.76,81.09,16927.0,76.2369,76.5956,76.2274,76.5389,16927.0
2023-12-22 09:40:00,81.12,81.18,80.99,81.11,13702.0,76.5672,76.6239,76.4445,76.5578,13702.0
2023-12-22 09:45:00,81.11,81.33,81.11,81.2,13086.0,76.5578,76.7655,76.5578,76.6428,13086.0
2023-12-22 09:50:00,81.17,81.35,81.14,81.3,10744.0,76.6144,76.7843,76.5861,76.7371,10744.0
2023-12-22 09:55:00,81.31,81.42,81.31,81.34,10180.0,76.7466,76.8504,76.7466,76.7749,10180.0
2023-12-22 10:00:00,81.3,81.33,81.15,81.2,11099.0,76.7371,76.7655,76.5956,76.6428,11099.0
2023-12-22 10:05:00,81.21,81.28,81.09,81.1,12955.0,76.6522,76.7183,76.5389,76.5484,12955.0
2023-12-22 10:10:00,81.11,81.24,81.06,81.11,20821.0,76.5578,76.6805,76.5106,76.5578,20821.0
2023-12-22 10:15:00,81.08,81.14,81.01,81.13,14243.0,76.5295,76.5861,76.4634,76.5767,14243.0
2023-12-22 10:20:00,81.12,81.14,80.9,81.0,12761.0,76.5672,76.5861,76.3596,76.454,12761.0
2023-12-22 10:25:00,81.0,81.09,80.96,81.09,8989.0,76.454,76.5389,76.4162,76.5389,8989.0
2023-12-22 10:30:00,81.11,81.15,81.08,81.09,18395.0,76.5578,76.5956,76.5295,76.5389,18395.0
2023-12-22 10:35:00,81.09,81.1,80.9,80.95,10482.0,76.5389,76.5484,76.3596,76.4068,10482.0
2023-12-22 10:40:00,80.94,80.99,80.87,80.95,18010.0,76.3973,76.4445,76.3313,76.4068,18010.0
2023-12-22 10:45:00,80.95,81.0,80.91,81.0,21179.0,76.4068,76.454,76.369,76.454,21179.0
2023-12-22 10:50:00,81.03,81.1,80.99,81.01,17580.0,76.4823,76.5484,76.4445,76.4634,17580.0
2023-12-22 10:55:00,81.0,81.01,80.89,81.0,15999.0,76.454,76.4634,76.3501,76.454,15999.0
2023-12-22 11:00:00,81.01,81.03,80.9,81.01,42292.0,76.4634,76.4823,76.3596,76.4634,42292.0
2023-12-22 11:05:00,81.02,81.08,80.97,81.01,20211.0,76.4729,76.5295,76.4257,76.4634,20211.0
2023-12-22 11:10:00,81.02,81.08,80.98,81.06,16959.0,76.4729,76.5295,76.4351,76.5106,16959.0
2023-12-22 11:15:00,81.06,81.17,81.06,81.17,16924.0,76.5106,76.6144,76.5106,76.6144,16924.0
2023-12-22 11:20:00,81.18,81.23,81.17,81.18,11671.0,76.6239,76.6711,76.6144,76.6239,11671.0
2023-12-22 11:25:00,81.17,81.19,81.1,81.14,8322.0,76.6144,76.6333,76.5484,76.5861,8322.0
2023-12-22 11:30:00,81.15,81.25,81.15,81.17,12060.0,76.5956,76.6899,76.5956,76.6144,12060.0
2023-12-22 11:35:00,81.15,81.15,81.07,81.1,11937.0,76.5956,76.5956,76.52,76.5484,11937.0
2023-12-22 11:40:00,81.1,81.15,81.08,81.12,7290.0,76.5484,76.5956,76.5295,76.5672,7290.0
2023-12-22 11:45:00,81.12,81.13,81.03,81.04,6996.0,76.5672,76.5767,76.4823,76.4917,6996.0
2023-12-22 11:50:00,81.03,81.04,80.99,80.99,9255.0,76.4823,76.4917,76.4445,76.4445,9255.0
2023-12-22 11:55:00,80.99,81.0,80.92,80.95,6575.0,76.4445,76.454,76.3785,76.4068,6575.0
2023-12-22 12:00:00,80.94,81.06,80.92,81.02,8459.0,76.3973,76.5106,76.3785,76.4729,8459.0
2023-12-22 12:05:00,81.01,81.02,80.96,80.97,6498.0,76.4634,76.4729,76.4162,76.4257,6498.0
2023-12-22 12:10:00,80.97,80.97,80.92,80.93,4361.0,76.4257,76.4257,76.3785,76.3879,4361.0
2023-12-22 12:15:00,80.92,80.92,80.86,80.88,11635.0,76.3785,76.3785,76.3218,76.3407,11635.0
2023-12-22 12:20:00,80.87,81.02,80.87,81.02,7971.0,76.3313,76.4729,76.3313,76.4729,7971.0
2023-12-22 12:25:00,81.0,81.06,80.97,81.05,11893.0,76.454,76.5106,76.4257,76.5012,11893.0
2023-12-22 12:30:00,81.05,81.09,80.95,80.95,15833.0,76.5012,76.5389,76.4068,76.4068,15833.0
2023-12-22 12:35:00,80.94,80.97,80.91,80.91,6027.0,76.3973,76.4257,76.369,76.369,6027.0
2023-12-22 12:40:00,80.91,81.0,80.9,80.99,11486.0,76.369,76.454,76.3596,76.4445,11486.0
2023-12-22 12:45:00,81.0,81.05,80.98,81.0,9964.0,76.454,76.5012,76.4351,76.454,9964.0
2023-12-22 12:50:00,80.98,81.04,80.98,81.04,5607.0,76.4351,76.4917,76.4351,76.4917,5607.0
2023-12-22 12:55:00,81.05,81.06,81.0,81.0,7042.0,76.5012,76.5106,76.454,76.454,7042.0
2023-12-22 13:00:00,81.01,81.01,80.96,80.96,6959.0,76.4634,76.4634,76.4162,76.4162,6959.0
2023-12-22 13:05:00,80.96,80.97,80.92,80.94,5278.0,76.4162,76.4257,76.3785,76.3973,5278.0
2023-12-22 13:10:00,80.94,80.97,80.92,80.92,7877.0,76.3973,76.4257,76.3785,76.3785,7877.0
2023-12-22 13:15:00,80.92,80.92,80.85,80.85,4746.0,76.3785,76.3785,76.3124,76.3124,4746.0
2023-12-22 13:20:00,80.86,80.89,80.83,80.89,8603.0,76.3218,76.3501,76.2935,76.3501,8603.0
2023-12-22 13:25:00,80.88,81.02,80.88,81.0,7085.0,76.3407,76.4729,76.3407,76.454,7085.0
2023-12-22 13:30:00,81.0,81.02,80.96,80.96,11842.0,76.454,76.4729,76.4162,76.4162,11842.0
2023-12-22 13:35:00,80.95,80.95,80.9,80.94,8142.0,76.4068,76.4068,76.3596,76.3973,8142.0
2023-12-22 13:40:00,80.94,80.95,80.88,80.92,10397.0,76.3973,76.4068,76.3407,76.3785,10397.0
2023-12-22 13:45:00,80.91,80.91,80.87,80.91,9245.0,76.369,76.369,76.3313,76.369,9245.0
2023-12-22 13:50:00,80.91,80.94,80.84,80.85,8472.0,76.369,76.3973,76.303,76.3124,8472.0
2023-12-22 13:55:00,80.86,80.88,80.8,80.81,9551.0,76.3218,76.3407,76.2652,76.2746,9551.0
2023-12-22 14:00:00,80.8,80.83,80.76,80.81,13356.0,76.2652,76.2935,76.2274,76.2746,13356.0
2023-12-22 14:05:00,80.81,80.81,80.7,80.7,19235.0,76.2746,76.2746,76.1708,76.1708,19235.0
2023-12-22 14:10:00,80.71,80.74,80.67,80.68,15449.0,76.1803,76.2086,76.1425,76.1519,15449.0
2023-12-22 14:15:00,80.68,80.73,80.62,80.72,12238.0,76.1519,76.1991,76.0953,76.1897,12238.0
2023-12-22 14:20:00,80.72,80.77,80.56,80.6,10496.0,76.1897,76.2369,76.0387,76.0764,10496.0
2023-12-22 14:25:00,80.56,80.57,80.43,80.43,10065.0,76.0387,76.0481,75.916,75.916,10065.0
2023-12-22 14:30:00,80.44,80.52,80.42,80.47,9314.0,75.9254,76.0009,75.9065,75.9537,9314.0
2023-12-22 14:35:00,80.44,80.65,80.44,80.63,8809.0,75.9254,76.1236,75.9254,76.1047,8809.0
2023-12-22 14:40:00,80.63,80.72,80.63,80.71,6677.0,76.1047,76.1897,76.1047,76.1803,6677.0
2023-12-22 14:45:00,80.72,80.77,80.67,80.69,10038.0,76.1897,76.2369,76.1425,76.1614,10038.0
2023-12-22 14:50:00,80.7,80.77,80.7,80.76,9367.0,76.1708,76.2369,76.1708,76.2274,9367.0
2023-12-22 14:55:00,80.77,80.8,80.71,80.71,17471.0,76.2369,76.2652,76.1803,76.1803,17471.0
2023-12-22 15:00:00,80.72,80.8,80.7,80.8,16001.0,76.1897,76.2652,76.1708,76.2652,16001.0
2023-12-22 15:05:00,80.79,80.8,80.6,80.61,16624.0,76.2558,76.2652,76.0764,76.0859,16624.0
2023-12-22 15:10:00,80.6,80.6,80.53,80.58,17586.0,76.0764,76.0764,76.0104,76.0575,17586.0
2023-12-22 15:15:00,80.58,80.64,80.55,80.63,19531.0,76.0575,76.1142,76.0292,76.1047,19531.0
2023-12-22 15:20:00,80.63,80.63,80.51,80.58,23920.0,76.1047,76.1047,75.9915,76.0575,23920.0
2023-12-22 15:25:00,80.59,80.65,80.56,80.65,14965.0,76.067,76.1236,76.0387,76.1236,14965.0
2023-12-22 15:30:00,80.66,80.67,80.55,80.56,19551.0,76.1331,76.1425,76.0292,76.0387,19551.0
2023-12-22 15:35:00,80.56,80.58,80.5,80.52,20554.0,76.0387,76.0575,75.982,76.0009,20554.0
2023-12-22 15:40:00,80.5,80.53,80.46,80.48,36577.0,75.982,76.0104,75.9443,75.9632,36577.0
2023-12-22 15:45:00,80.49,80.54,80.38,80.38,30344.0,75.9726,76.0198,75.8688,75.8688,30344.0
2023-12-22 15:50:00,80.38,80.47,80.34,80.42,81374.0,75.8688,75.9537,75.831,75.9065,81374.0
2023-12-22 15:55:00,80.41,80.43,80.34,80.39,221517.0,75.8971,75.916,75.831,75.8782,221517.0
2023-12-26 09:30:00,80.63,80.64,80.42,80.44,36880.0,76.1047,76.1142,75.9065,75.9254,36880.0
2023-12-26 09:35:00,80.44,80.54,80.36,80.48,15862.0,75.9254,76.0198,75.8499,75.9632,15862.0
2023-12-26 09:40:00,80.47,80.59,80.45,80.56,10433.0,75.9537,76.067,75.9348,76.0387,10433.0
2023-12-26 09:45:00,80.55,80.63,80.47,80.48,11879.0,76.0292,76.1047,75.9537,75.9632,11879.0
2023-12-26 09:50:00,80.47,80.51,80.4,80.44,15728.0,75.9537,75.9915,75.8876,75.9254,15728.0
2023-12-26 09:55:00,80.43,80.56,80.4,80.49,17663.0,75.916,76.0387,75.8876,75.9726,17663.0
2023-12-26 10:00:00,80.48,80.76,80.46,80.74,9268.0,75.9632,76.2274,75.9443,76.2086,9268.0
2023-12-26 10:05:00,80.72,80.83,80.71,80.83,10192.0,76.1897,76.2935,76.1803,76.2935,10192.0
2023-12-26 10:10:00,80.82,80.82,80.72,80.78,7035.0,76.2841,76.2841,76.1897,76.2463,7035.0
2023-12-26 10:15:00,80.8,80.83,80.76,80.79,6775.0,76.2652,76.2935,76.2274,76.2558,6775.0
2023-12-26 10:20:00,80.76,80.86,80.76,80.86,3387.0,76.2274,76.3218,76.2274,76.3218,3387.0
2023-12-26 10:25:00,80.88,80.95,80.87,80.88,7614.0,76.3407,76.4068,76.3313,76.3407,7614.0
2023-12-26 10:30:00,80.88,80.92,80.84,80.85,8502.0,76.3407,76.3785,76.303,76.3124,8502.0
2023-12-26 10:35:00,80.86,80.93,80.82,80.92,8708.0,76.3218,76.3879,76.2841,76.3785,8708.0
2023-12-26 10:40:00,80.93,81.03,80.93,81.03,10294.0,76.3879,76.4823,76.3879,76.4823,10294.0
2023-12-26 10:45:00,81.04,81.07,80.91,80.95,10632.0,76.4917,76.52,76.369,76.4068,10632.0
2023-12-26 10:50:00,80.94,80.97,80.91,80.97,4652.0,76.3973,76.4257,76.369,76.4257,4652.0
2023-12-26 10:55:00,80.97,81.04,80.95,81.03,5256.0,76.4257,76.4917,76.4068,76.4823,5256.0
2023-12-26 11:00:00,81.04,81.04,80.91,80.93,5265.0,76.4917,76.4917,76.369,76.3879,5265.0
2023-12-26 11:05:00,80.93,80.94,80.87,80.89,9149.0,76.3879,76.3973,76.3313,76.3501,9149.0
2023-12-26 11:10:00,80.89,80.98,80.89,80.97,6111.0,76.3501,76.4351,76.3501,76.4257,6111.0
2023-12-26 11:15:00,80.96,81.06,80.96,80.99,7942.0,76.4162,76.5106,76.4162,76.4445,7942.0
2023-12-26 11:20:00,80.99,81.04,80.99,81.03,3565.0,76.4445,76.4917,76.4445,76.4823,3565.0
2023-12-26 11:25:00,81.02,81.02,80.93,80.96,4974.0,76.4729,76.4729,76.3879,76.4162,4974.0
2023-12-26 11:30:00,80.96,80.98,80.88,80.89,6615.0,76.4162,76.4351,76.3407,76.3501,6615.0
2023-12-26 11:35:00,80.9,80.95,80.88,80.95,5889.0,76.3596,76.4068,76.3407,76.4068,5889.0
2023-12-26 11:40:00,80.95,81.04,80.95,81.03,23205.0,76.4068,76.4917,76.4068,76.4823,23205.0
2023-12-26 11:45:00,81.03,81.04,80.86,80.86,5157.0,76.4823,76.4917,76.3218,76.3218,5157.0
2023-12-26 11:50:00,80.82,80.89,80.82,80.87,6160.0,76.2841,76.3501,76.2841,76.3313,6160.0
2023-12-26 11:55:00,80.88,80.95,80.87,80.94,7581.0,76.3407,76.4068,76.3313,76.3973,7581.0
2023-12-26 12:00:00,80.96,80.97,80.88,80.93,4942.0,76.4162,76.4257,76.3407,76.3879,4942.0
2023-12-26 12:05:00,80.94,80.95,80.9,80.93,9341.0,76.3973,76.4068,76.3596,76.3879,9341.0
2023-12-26 12:10:00,80.93,80.97,80.92,80.97,3333.0,76.3879,76.4257,76.3785,76.4257,3333.0
2023-12-26 12:15:00,80.97,80.97,80.86,80.86,5111.0,76.4257,76.4257,76.3218,76.3218,5111.0
2023-12-26 12:20:00,80.86,80.87,80.83,80.86,7777.0,76.3218,76.3313,76.2935,76.3218,7777.0
2023-12-26 12:25:00,80.86,80.91,80.86,80.87,5487.0,76.3218,76.369,76.3218,76.3313,5487.0
2023-12-26 12:30:00,80.86,80.88,80.8,80.88,6994.0,76.3218,76.3407,76.2652,76.3407,6994.0
2023-12-26 12:35:00,80.87,80.91,80.87,80.88,5759.0,76.3313,76.369,76.3313,76.3407,5759.0
2023-12-26 12:40:00,80.9,80.93,80.89,80.93,4638.0,76.3596,76.3879,76.3501,76.3879,4638.0
2023-12-26 12:45:00,80.94,81.0,80.92,81.0,6802.0,76.3973,76.454,76.3785,76.454,6802.0
2023-12-26 12:50:00,81.01,81.02,80.97,80.99,11100.0,76.4634,76.4729,76.4257,76.4445,11100.0
2023-12-26 12:55:00,81.01,81.01,80.95,80.97,3440.0,76.4634,76.4634,76.4068,76.4257,3440.0
2023-12-26 13:00:00,80.96,81.0,80.96,80.98,3198.0,76.4162,76.454,76.4162,76.4351,3198.0
2023-12-26 13:05:00,80.97,81.01,80.95,80.95,15437.0,76.4257,76.4634,76.4068,76.4068,15437.0
2023-12-26 13:10:00,80.96,81.02,80.96,80.98,15231.0,76.4162,76.4729,76.4162,76.4351,15231.0
2023-12-26 13:15:00,80.96,80.98,80.94,80.98,7973.0,76.4162,76.4351,76.3973,76.4351,7973.0
2023-12-26 13:20:00,80.97,81.0,80.96,80.99,4571.0,76.4257,76.454,76.4162,76.4445,4571.0
2023-12-26 13:25:00,80.99,81.01,80.96,80.99,9620.0,76.4445,76.4634,76.4162,76.4445,9620.0
2023-12-26 13:30:00,80.99,81.0,80.9,80.92,10399.0,76.4445,76.454,76.3596,76.3785,10399.0
2023-12-26 13:35:00,80.94,80.95,80.87,80.88,4867.0,76.3973,76.4068,76.3313,76.3407,4867.0
2023-12-26 13:40:00,80.88,80.95,80.88,80.93,5901.0,76.3407,76.4068,76.3407,76.3879,5901.0
2023-12-26 13:45:00,80.93,81.01,80.93,81.0,5747.0,76.3879,76.4634,76.3879,76.454,5747.0
2023-12-26 13:50:00,80.99,80.99,80.87,80.88,4806.0,76.4445,76.4445,76.3313,76.3407,4806.0
2023-12-26 13:55:00,80.88,80.91,80.88,80.9,8823.0,76.3407,76.369,76.3407,76.3596,8823.0
2023-12-26 14:00:00,80.89,80.9,80.83,80.86,6112.0,76.3501,76.3596,76.2935,76.3218,6112.0
2023-12-26 14:05:00,80.85,80.88,80.84,80.86,8726.0,76.3124,76.3407,76.303,76.3218,8726.0
2023-12-26 14:10:00,80.87,80.95,80.84,80.92,13668.0,76.3313,76.4068,76.303,76.3785,13668.0
2023-12-26 14:15:00,80.87,80.91,80.86,80.89,8539.0,76.3313,76.369,76.3218,76.3501,8539.0
2023-12-26 14:20:00,80.9,80.93,80.87,80.93,13783.0,76.3596,76.3879,76.3313,76.3879,13783.0
2023-12-26 14:25:00,80.94,80.94,80.87,80.91,6091.0,76.3973,76.3973,76.3313,76.369,6091.0
2023-12-26 14:30:00,80.91,80.92,80.88,80.91,11260.0,76.369,76.3785,76.3407,76.369,11260.0
2023-12-26 14:35:00,80.9,80.96,80.9,80.94,7368.0,76.3596,76.4162,76.3596,76.3973,7368.0
2023-12-26 14:40:00,80.95,80.95,80.85,80.87,5865.0,76.4068,76.4068,76.3124,76.3313,5865.0
2023-12-26 14:45:00,80.87,80.94,80.85,80.92,12306.0,76.3313,76.3973,76.3124,76.3785,12306.0
2023-12-26 14:50:00,80.93,80.95,80.9,80.94,15932.0,76.3879,76.4068,76.3596,76.3973,15932.0
2023-12-26 14:55:00,80.95,81.0,80.95,80.97,15720.0,76.4068,76.454,76.4068,76.4257,15720.0
2023-12-26 15:00:00,80.96,80.96,80.9,80.92,14196.0,76.4162,76.4162,76.3596,76.3785,14196.0
2023-12-26 15:05:00,80.92,80.96,80.87,80.88,9974.0,76.3785,76.4162,76.3313,76.3407,9974.0
2023-12-26 15:10:00,80.89,80.9,80.86,80.86,10720.0,76.3501,76.3596,76.3218,76.3218,10720.0
2023-12-26 15:15:00,80.85,80.85,80.78,80.83,14239.0,76.3124,76.3124,76.2463,76.2935,14239.0
2023-12-26 15:20:00,80.84,80.87,80.82,80.85,17142.0,76.303,76.3313,76.2841,76.3124,17142.0
2023-12-26 15:25:00,80.85,80.97,80.85,80.88,16134.0,76.3124,76.4257,76.3124,76.3407,16134.0
2023-12-26 15:30:00,80.88,80.95,80.88,80.94,18174.0,76.3407,76.4068,76.3407,76.3973,18174.0
2023-12-26 15:35:00,80.95,80.98,80.87,80.9,22493.0,76.4068,76.4351,76.3313,76.3596,22493.0
2023-12-26 15:40:00,80.91,80.94,80.9,80.92,21185.0,76.369,76.3973,76.3596,76.3785,21185.0
2023-12-26 15:45:00,80.92,80.92,80.79,80.79,22824.0,76.3785,76.3785,76.2558,76.2558,22824.0
2023-12-26 15:50:00,80.79,80.82,80.66,80.67,41804.0,76.2558,76.2841,76.1331,76.1425,41804.0
2023-12-26 15:55:00,80.63,80.74,80.61,80.72,106304.0,76.1047,76.2086,76.0859,76.1897,106304.0
2023-12-27 09:30:00,80.71,80.87,80.29,80.49,44363.0,76.1803,76.3313,75.7838,75.9726,44363.0
2023-12-27 09:35:00,80.37,80.6,80.3,80.6,9708.0,75.8593,76.0764,75.7933,76.0764,9708.0
2023-12-27 09:40:00,80.66,80.66,80.33,80.45,24185.0,76.1331,76.1331,75.8216,75.9348,24185.0
2023-12-27 09:45:00,80.47,80.62,80.46,80.56,8204.0,75.9537,76.0953,75.9443,76.0387,8204.0
2023-12-27 09:50:00,80.56,80.73,80.56,80.71,5809.0,76.0387,76.1991,76.0387,76.1803,5809.0
2023-12-27 09:55:00,80.76,80.76,80.62,80.66,14827.0,76.2274,76.2274,76.0953,76.1331,14827.0
2023-12-27 10:00:00,80.66,80.66,80.5,80.53,15727.0,76.1331,76.1331,75.982,76.0104,15727.0
2023-12-27 10:05:00,80.51,80.69,80.49,80.69,6049.0,75.9915,76.1614,75.9726,76.1614,6049.0
2023-12-27 10:10:00,80.67,80.68,80.48,80.48,8941.0,76.1425,76.1519,75.9632,75.9632,8941.0
2023-12-27 10:15:00,80.5,80.63,80.49,80.57,4871.0,75.982,76.1047,75.9726,76.0481,4871.0
2023-12-27 10:20:00,80.55,80.78,80.55,80.72,5771.0,76.0292,76.2463,76.0292,76.1897,5771.0
2023-12-27 10:25:00,80.72,80.72,80.6,80.63,6267.0,76.1897,76.1897,76.0764,76.1047,6267.0
2023-12-27 10:30:00,80.63,80.74,80.61,80.7,19842.0,76.1047,76.2086,76.0859,76.1708,19842.0
2023-12-27 10:35:00,80.7,80.71,80.64,80.69,8113.0,76.1708,76.1803,76.1142,76.1614,8113.0
2023-12-27 10:40:00,80.7,80.76,80.69,80.74,18037.0,76.1708,76.2274,76.1614,76.2086,18037.0
2023-12-27 10:45:00,80.74,80.77,80.59,80.6,12846.0,76.2086,76.2369,76.067,76.0764,12846.0
2023-12-27 10:50:00,80.59,80.67,80.56,80.67,6373.0,76.067,76.1425,76.0387,76.1425,6373.0
2023-12-27 10:55:00,80.68,80.69,80.61,80.63,14091.0,76.1519,76.1614,76.0859,76.1047,14091.0
2023-12-27 11:00:00,80.63,80.69,80.6,80.63,9669.0,76.1047,76.1614,76.0764,76.1047,9669.0
2023-12-27 11:05:00,80.62,80.66,80.6,80.66,7848.0,76.0953,76.1331,76.0764,76.1331,7848.0
2023-12-27 11:10:00,80.66,80.67,80.58,80.58,7806.0,76.1331,76.1425,76.0575,76.0575,7806.0
2023-12-27 11:15:00,80.56,80.56,80.5,80.55,8014.0,76.0387,76.0387,75.982,76.0292,8014.0
2023-12-27 11:20:00,80.52,80.62,80.51,80.62,6027.0,76.0009,76.0953,75.9915,76.0953,6027.0
2023-12-27 11:25:00,80.62,80.68,80.62,80.64,6988.0,76.0953,76.1519,76.0953,76.1142,6988.0
2023-12-27 11:30:00,80.64,80.74,80.64,80.69,7121.0,76.1142,76.2086,76.1142,76.1614,7121.0
2023-12-27 11:35:00,80.7,80.72,80.64,80.65,5359.0,76.1708,76.1897,76.1142,76.1236,5359.0
2023-12-27 11:40:00,80.66,80.71,80.66,80.67,10697.0,76.1331,76.1803,76.1331,76.1425,10697.0
2023-12-27 11:45:00,80.67,80.69,80.61,80.61,5514.0,76.1425,76.1614,76.0859,76.0859,5514.0
2023-12-27 11:50:00,80.62,80.69,80.62,80.69,7370.0,76.0953,76.1614,76.0953,76.1614,7370.0
2023-12-27 11:55:00,80.7,80.72,80.69,80.71,3220.0,76.1708,76.1897,76.1614,76.1803,3220.0
2023-12-27 12:00:00,80.7,80.7,80.61,80.61,2164.0,76.1708,76.1708,76.0859,76.0859,2164.0
2023-12-27 12:05:00,80.58,80.61,80.56,80.57,8047.0,76.0575,76.0859,76.0387,76.0481,8047.0
2023-12-27 12:10:00,80.56,80.64,80.56,80.61,6317.0,76.0387,76.1142,76.0387,76.0859,6317.0
2023-12-27 12:15:00,80.62,80.63,80.58,80.59,7513.0,76.0953,76.1047,76.0575,76.067,7513.0
2023-12-27 12:20:00,80.58,80.6,80.55,80.6,11029.0,76.0575,76.0764,76.0292,76.0764,11029.0
2023-12-27 12:25:00,80.59,80.6,80.51,80.51,9297.0,76.067,76.0764,75.9915,75.9915,9297.0
2023-12-27 12:30:00,80.5,80.52,80.44,80.52,34201.0,75.982,76.0009,75.9254,76.0009,34201.0
2023-12-27 12:35:00,80.52,80.56,80.42,80.45,76272.0,76.0009,76.0387,75.9065,75.9348,76272.0
2023-12-27 12:40:00,80.46,80.46,80.36,80.4,15654.0,75.9443,75.9443,75.8499,75.8876,15654.0
2023-12-27 12:45:00,80.41,80.48,80.41,80.47,11879.0,75.8971,75.9632,75.8971,75.9537,11879.0
2023-12-27 12:50:00,80.46,80.51,80.45,80.49,16101.0,75.9443,75.9915,75.9348,75.9726,16101.0
2023-12-27 12:55:00,80.48,80.5,80.46,80.5,11767.0,75.9632,75.982,75.9443,75.982,11767.0
2023-12-27 13:00:00,80.49,80.55,80.47,80.54,15304.0,75.9726,76.0292,75.9537,76.0198,15304.0
2023-12-27 13:05:00,80.54,80.66,80.53,80.64,30517.0,76.0198,76.1331,76.0104,76.1142,30517.0
2023-12-27 13:10:00,80.68,80.7,80.61,80.62,20775.0,76.1519,76.1708,76.0859,76.0953,20775.0
2023-12-27 13:15:00,80.65,80.67,80.59,80.63,12527.0,76.1236,76.1425,76.067,76.1047,12527.0
2023-12-27 13:20:00,80.62,80.64,80.59,80.59,20134.0,76.0953,76.1142,76.067,76.067,20134.0
2023-12-27 13:25:00,80.59,80.65,80.57,80.6,12571.0,76.067,76.1236,76.0481,76.0764,12571.0
2023-12-27 13:30:00,80.6,80.63,80.54,80.55,9763.0,76.0764,76.1047,76.0198,76.0292,9763.0
2023-12-27 13:35:00,80.55,80.55,80.45,80.46,8139.0,76.0292,76.0292,75.9348,75.9443,8139.0
2023-12-27 13:40:00,80.47,80.51,80.45,80.5,10933.0,75.9537,75.9915,75.9348,75.982,10933.0
2023-12-27 13:45:00,80.51,80.53,80.48,80.52,9478.0,75.9915,76.0104,75.9632,76.0009,9478.0
2023-12-27 13:50:00,80.53,80.54,80.49,80.51,11269.0,76.0104,76.0198,75.9726,75.9915,11269.0
2023-12-27 13:55:00,80.51,80.52,80.41,80.42,14562.0,75.9915,76.0009,75.8971,75.9065,14562.0
2023-12-27 14:00:00,80.43,80.43,80.24,80.31,22619.0,75.916,75.916,75.7366,75.8027,22619.0
2023-12-27 14:05:00,80.29,80.31,80.24,80.3,8907.0,75.7838,75.8027,75.7366,75.7933,8907.0
2023-12-27 14:10:00,80.31,80.36,80.23,80.31,23558.0,75.8027,75.8499,75.7272,75.8027,23558.0
2023-12-27 14:15:00,80.32,80.32,80.27,80.32,8239.0,75.8121,75.8121,75.7649,75.8121,8239.0
2023-12-27 14:20:00,80.32,80.41,80.32,80.4,15676.0,75.8121,75.8971,75.8121,75.8876,15676.0
2023-12-27 14:25:00,80.38,80.47,80.33,80.44,21478.0,75.8688,75.9537,75.8216,75.9254,21478.0
2023-12-27 14:30:00,80.43,80.48,80.35,80.4,36999.0,75.916,75.9632,75.8405,75.8876,36999.0
2023-12-27 14:35:00,80.37,80.43,80.35,80.39,10358.0,75.8593,75.916,75.8405,75.8782,10358.0
2023-12-27 14:40:00,80.39,80.39,80.27,80.32,17583.0,75.8782,75.8782,75.7649,75.8121,17583.0
2023-12-27 14:45:00,80.33,80.43,80.32,80.42,15014.0,75.8216,75.916,75.8121,75.9065,15014.0
2023-12-27 14:50:00,80.43,80.5,80.42,80.5,55676.0,75.916,75.982,75.9065,75.982,55676.0
2023-12-27 14:55:00,80.5,80.52,80.42,80.47,23404.0,75.982,76.0009,75.9065,75.9537,23404.0
2023-12-27 15:00:00,80.48,80.5,80.44,80.47,11355.0,75.9632,75.982,75.9254,75.9537,11355.0
2023-12-27 15:05:00,80.48,80.57,80.45,80.57,16103.0,75.9632,76.0481,75.9348,76.0481,16103.0
2023-12-27 15:10:00,80.58,80.64,80.55,80.59,100362.0,76.0575,76.1142,76.0292,76.067,100362.0
2023-12-27 15:15:00,80.6,80.74,80.59,80.69,44573.0,76.0764,76.2086,76.067,76.1614,44573.0
2023-12-27 15:20:00,80.68,80.75,80.68,80.7,26493.0,76.1519,76.218,76.1519,76.1708,26493.0
2023-12-27 15:25:00,80.7,80.7,80.62,80.63,25867.0,76.1708,76.1708,76.0953,76.1047,25867.0
2023-12-27 15:30:00,80.63,80.69,80.54,80.69,20716.0,76.1047,76.1614,76.0198,76.1614,20716.0
2023-12-27 15:35:00,80.69,80.75,80.65,80.66,25958.0,76.1614,76.218,76.1236,76.1331,25958.0
2023-12-27 15:40:00,80.66,80.67,80.49,80.53,28127.0,76.1331,76.1425,75.9726,76.0104,28127.0
2023-12-27 15:45:00,80.54,80.57,80.5,80.57,25920.0,76.0198,76.0481,75.982,76.0481,25920.0
2023-12-27 15:50:00,80.56,80.64,80.5,80.64,61137.0,76.0387,76.1142,75.982,76.1142,61137.0
2023-12-27 15:55:00,80.63,80.83,80.6,80.83,192504.0,76.1047,76.2935,76.0764,76.2935,192504.0
2023-12-28 09:30:00,80.46,80.86,80.35,80.73,86452.0,75.9443,76.3218,75.8405,76.1991,86452.0
2023-12-28 09:35:00,80.74,80.8,80.64,80.79,17114.0,76.2086,76.2652,76.1142,76.2558,17114.0
2023-12-28 09:40:00,80.8,80.91,80.67,80.68,56568.0,76.2652,76.369,76.1425,76.1519,56568.0
2023-12-28 09:45:00,80.68,80.86,80.66,80.84,27911.0,76.1519,76.3218,76.1331,76.303,27911.0
2023-12-28 09:50:00,80.85,81.04,80.85,80.99,13059.0,76.3124,76.4917,76.3124,76.4445,13059.0
2023-12-28 09:55:00,81.03,81.14,81.01,81.14,8984.0,76.4823,76.5861,76.4634,76.5861,8984.0
2023-12-28 10:00:00,81.12,81.14,80.88,80.95,9605.0,76.5672,76.5861,76.3407,76.4068,9605.0
2023-12-28 10:05:00,80.95,81.01,80.88,80.88,9411.0,76.4068,76.4634,76.3407,76.3407,9411.0
2023-12-28 10:10:00,80.9,81.0,80.88,80.95,11487.0,76.3596,76.454,76.3407,76.4068,11487.0
2023-12-28 10:15:00,80.94,80.98,80.92,80.95,5933.0,76.3973,76.4351,76.3785,76.4068,5933.0
2023-12-28 10:20:00,80.95,81.04,80.92,81.03,6242.0,76.4068,76.4917,76.3785,76.4823,6242.0
2023-12-28 10:25:00,81.02,81.09,80.98,81.06,18965.0,76.4729,76.5389,76.4351,76.5106,18965.0
2023-12-28 10:30:00,81.06,81.1,80.96,81.06,12890.0,76.5106,76.5484,76.4162,76.5106,12890.0
2023-12-28 10:35:00,81.07,81.13,81.06,81.12,18645.0,76.52,76.5767,76.5106,76.5672,18645.0
2023-12-28 10:40:00,81.13,81.23,81.01,81.03,12995.0,76.5767,76.6711,76.4634,76.4823,12995.0
2023-12-28 10:45:00,81.03,81.14,81.02,81.14,27298.0,76.4823,76.5861,76.4729,76.5861,27298.0
2023-12-28 10:50:00,81.13,81.15,81.04,81.08,14763.0,76.5767,76.5956,76.4917,76.5295,14763.0
2023-12-28 10:55:00,81.05,81.07,80.95,81.02,14263.0,76.5012,76.52,76.4068,76.4729,14263.0
2023-12-28 11:00:00,81.02,81.05,80.97,81.01,10485.0,76.4729,76.5012,76.4257,76.4634,10485.0
2023-12-28 11:05:00,80.99,81.02,80.92,80.98,8551.0,76.4445,76.4729,76.3785,76.4351,8551.0
2023-12-28 11:10:00,80.99,81.0,80.95,80.99,5772.0,76.4445,76.454,76.4068,76.4445,5772.0
2023-12-28 11:15:00,80.99,81.07,80.99,81.05,6854.0,76.4445,76.52,76.4445,76.5012,6854.0
2023-12-28 11:20:00,81.04,81.05,80.96,80.99,22794.0,76.4917,76.5012,76.4162,76.4445,22794.0
2023-12-28 11:25:00,80.99,81.04,80.98,81.02,16464.0,76.4445,76.4917,76.4351,76.4729,16464.0
2023-12-28 11:30:00,81.01,81.04,80.93,80.94,14599.0,76.4634,76.4917,76.3879,76.3973,14599.0
2023-12-28 11:35:00,80.93,80.95,80.89,80.94,9339.0,76.3879,76.4068,76.3501,76.3973,9339.0
2023-12-28 11:40:00,80.95,80.99,80.94,80.98,10506.0,76.4068,76.4445,76.3973,76.4351,10506.0
2023-12-28 11:45:00,80.98,81.03,80.95,80.98,9042.0,76.4351,76.4823,76.4068,76.4351,9042.0
2023-12-28 11:50:00,80.98,81.05,80.97,81.03,11421.0,76.4351,76.5012,76.4257,76.4823,11421.0
2023-12-28 11:55:00,81.02,81.02,80.97,80.97,9753.0,76.4729,76.4729,76.4257,76.4257,9753.0
2023-12-28 12:00:00,80.98,81.07,80.97,81.07,15624.0,76.4351,76.52,76.4257,76.52,15624.0
2023-12-28 12:05:00,81.07,81.11,81.03,81.04,7929.0,76.52,76.5578,76.4823,76.4917,7929.0
2023-12-28 12:10:00,81.04,81.17,81.04,81.16,7081.0,76.4917,76.6144,76.4917,76.605,7081.0
2023-12-28 12:15:00,81.18,81.19,81.11,81.16,4170.0,76.6239,76.6333,76.5578,76.605,4170.0
2023-12-28 12:20:00,81.18,81.18,81.14,81.18,3459.0,76.6239,76.6239,76.5861,76.6239,3459.0
2023-12-28 12:25:00,81.19,81.19,81.11,81.16,6645.0,76.6333,76.6333,76.5578,76.605,6645.0
2023-12-28 12:30:00,81.17,81.2,81.14,81.17,3802.0,76.6144,76.6428,76.5861,76.6144,3802.0
2023-12-28 12:35:00,81.19,81.19,81.12,81.15,4067.0,76.6333,76.6333,76.5672,76.5956,4067.0
2023-12-28 12:40:00,81.15,81.15,81.05,81.09,6543.0,76.5956,76.5956,76.5012,76.5389,6543.0
2023-12-28 12:45:00,81.1,81.18,81.1,81.15,6183.0,76.5484,76.6239,76.5484,76.5956,6183.0
2023-12-28 12:50:00,81.18,81.18,81.15,81.17,6803.0,76.6239,76.6239,76.5956,76.6144,6803.0
2023-12-28 12:55:00,81.17,81.18,81.13,81.18,9031.0,76.6144,76.6239,76.5767,76.6239,9031.0
2023-12-28 13:00:00,81.2,81.2,81.04,81.04,7163.0,76.6428,76.6428,76.4917,76.4917,7163.0
2023-12-28 13:05:00,81.04,81.04,80.99,81.03,5772.0,76.4917,76.4917,76.4445,76.4823,5772.0
2023-12-28 13:10:00,81.03,81.1,81.03,81.09,3274.0,76.4823,76.5484,76.4823,76.5389,3274.0
2023-12-28 13:15:00,81.1,81.23,81.08,81.23,4118.0,76.5484,76.6711,76.5295,76.6711,4118.0
2023-12-28 13:20:00,81.22,81.26,81.21,81.23,9712.0,76.6616,76.6994,76.6522,76.6711,9712.0
2023-12-28 13:25:00,81.23,81.23,81.13,81.14,6279.0,76.6711,76.6711,76.5767,76.5861,6279.0
2023-12-28 13:30:00,81.16,81.19,81.15,81.19,7056.0,76.605,76.6333,76.5956,76.6333,7056.0
2023-12-28 13:35:00,81.18,81.19,81.14,81.18,5254.0,76.6239,76.6333,76.5861,76.6239,5254.0
2023-12-28 13:40:00,81.17,81.2,81.15,81.19,6101.0,76.6144,76.6428,76.5956,76.6333,6101.0
2023-12-28 13:45:00,81.19,81.23,81.18,81.19,7713.0,76.6333,76.6711,76.6239,76.6333,7713.0
2023-12-28 13:50:00,81.18,81.24,81.15,81.21,11286.0,76.6239,76.6805,76.5956,76.6522,11286.0
2023-12-28 13:55:00,81.19,81.2,81.17,81.19,6340.0,76.6333,76.6428,76.6144,76.6333,6340.0
2023-12-28 14:00:00,81.18,81.26,81.17,81.24,13419.0,76.6239,76.6994,76.6144,76.6805,13419.0
2023-12-28 14:05:00,81.25,81.25,81.15,81.21,15228.0,76.6899,76.6899,76.5956,76.6522,15228.0
2023-12-28 14:10:00,81.22,81.28,81.19,81.27,13275.0,76.6616,76.7183,76.6333,76.7088,13275.0
2023-12-28 14:15:00,81.27,81.3,81.26,81.26,10520.0,76.7088,76.7371,76.6994,76.6994,10520.0
2023-12-28 14:20:00,81.25,81.36,81.25,81.34,10084.0,76.6899,76.7938,76.6899,76.7749,10084.0
2023-12-28 14:25:00,81.35,81.41,81.34,81.36,8810.0,76.7843,76.841,76.7749,76.7938,8810.0
2023-12-28 14:30:00,81.37,81.38,81.3,81.31,7406.0,76.8032,76.8126,76.7371,76.7466,7406.0
2023-12-28 14:35:00,81.31,81.36,81.27,81.28,9356.0,76.7466,76.7938,76.7088,76.7183,9356.0
2023-12-28 14:40:00,81.29,81.3,81.23,81.25,23156.0,76.7277,76.7371,76.6711,76.6899,23156.0
2023-12-28 14:45:00,81.25,81.33,81.23,81.33,11545.0,76.6899,76.7655,76.6711,76.7655,11545.0
2023-12-28 14:50:00,81.32,81.34,81.3,81.33,9743.0,76.756,76.7749,76.7371,76.7655,9743.0
2023-12-28 14:55:00,81.34,81.34,81.31,81.33,10233.0,76.7749,76.7749,76.7466,76.7655,10233.0
2023-12-28 15:00:00,81.31,81.33,81.28,81.31,8469.0,76.7466,76.7655,76.7183,76.7466,8469.0
2023-12-28 15:05:00,81.32,81.35,81.3,81.31,7868.0,76.756,76.7843,76.7371,76.7466,7868.0
2023-12-28 15:10:00,81.29,81.33,81.23,81.32,12265.0,76.7277,76.7655,76.6711,76.756,12265.0
2023-12-28 15:15:00,81.33,81.35,81.25,81.34,9901.0,76.7655,76.7843,76.6899,76.7749,9901.0
2023-12-28 15:20:00,81.35,81.36,81.29,81.31,7174.0,76.7843,76.7938,76.7277,76.7466,7174.0
2023-12-28 15:25:00,81.31,81.31,81.22,81.26,15677.0,76.7466,76.7466,76.6616,76.6994,15677.0
2023-12-28 15:30:00,81.26,81.34,81.23,81.32,25206.0,76.6994,76.7749,76.6711,76.756,25206.0
2023-12-28 15:35:00,81.33,81.41,81.31,81.38,13693.0,76.7655,76.841,76.7466,76.8126,13693.0
2023-12-28 15:40:00,81.39,81.4,81.31,81.33,13576.0,76.8221,76.8315,76.7466,76.7655,13576.0
2023-12-28 15:45:00,81.33,81.38,81.25,81.3,17513.0,76.7655,76.8126,76.6899,76.7371,17513.0
2023-12-28 15:50:00,81.3,81.35,81.26,81.33,37816.0,76.7371,76.7843,76.6994,76.7655,37816.0
2023-12-28 15:55:00,81.32,81.38,81.24,81.36,137333.0,76.756,76.8126,76.6805,76.7938,137333.0
2023-12-29 09:30:00,81.05,81.13,80.46,80.79,92960.0,76.5012,76.5767,75.9443,76.2558,92960.0
2023-12-29 09:35:00,80.94,81.08,80.83,81.04,7196.0,76.3973,76.5295,76.2935,76.4917,7196.0
2023-12-29 09:40:00,81.07,81.09,80.81,80.85,6514.0,76.52,76.5389,76.2746,76.3124,6514.0
2023-12-29 09:45:00,80.8,80.93,80.78,80.89,8454.0,76.2652,76.3879,76.2463,76.3501,8454.0
2023-12-29 09:50:00,80.88,80.93,80.83,80.86,4975.0,76.3407,76.3879,76.2935,76.3218,4975.0
2023-12-29 09:55:00,80.89,80.91,80.85,80.9,4680.0,76.3501,76.369,76.3124,76.3596,4680.0
2023-12-29 10:00:00,80.93,80.99,80.9,80.92,11100.0,76.3879,76.4445,76.3596,76.3785,11100.0
2023-12-29 10:05:00,80.9,80.94,80.84,80.88,9838.0,76.3596,76.3973,76.303,76.3407,9838.0
2023-12-29 10:10:00,80.87,81.01,80.82,81.01,17434.0,76.3313,76.4634,76.2841,76.4634,17434.0
2023-12-29 10:15:00,81.0,81.06,80.97,81.06,7357.0,76.454,76.5106,76.4257,76.5106,7357.0
2023-12-29 10:20:00,81.04,81.06,80.99,81.06,7521.0,76.4917,76.5106,76.4445,76.5106,7521.0
2023-12-29 10:25:00,81.06,81.06,80.95,80.97,8860.0,76.5106,76.5106,76.4068,76.4257,8860.0
2023-12-29 10:30:00,80.98,81.07,80.96,81.05,10112.0,76.4351,76.52,76.4162,76.5012,10112.0
2023-12-29 10:35:00,81.06,81.08,81.03,81.07,7389.0,76.5106,76.5295,76.4823,76.52,7389.0
2023-12-29 10:40:00,81.05,81.18,81.0,81.17,9715.0,76.5012,76.6239,76.454,76.6144,9715.0
2023-12-29 10:45:00,81.18,81.26,81.05,81.12,10261.0,76.6239,76.6994,76.5012,76.5672,10261.0
2023-12-29 10:50:00,81.23,81.31,81.15,81.18,11346.0,76.6711,76.7466,76.5956,76.6239,11346.0
2023-12-29 10:55:00,81.16,81.19,81.11,81.11,6550.0,76.605,76.6333,76.5578,76.5578,6550.0
2023-12-29 11:00:00,81.13,81.25,81.13,81.2,11510.0,76.5767,76.6899,76.5767,76.6428,11510.0
2023-12-29 11:05:00,81.18,81.25,81.09,81.2,31950.0,76.6239,76.6899,76.5389,76.6428,31950.0
2023-12-29 11:10:00,81.17,81.22,81.03,81.09,9913.0,76.6144,76.6616,76.4823,76.5389,9913.0
2023-12-29 11:15:00,81.09,81.15,81.05,81.11,6564.0,76.5389,76.5956,76.5012,76.5578,6564.0
2023-12-29 11:20:00,81.14,81.15,81.04,81.06,6126.0,76.5861,76.5956,76.4917,76.5106,6126.0
2023-12-29 11:25:00,81.06,81.16,81.05,81.05,6480.0,76.5106,76.605,76.5012,76.5012,6480.0
2023-12-29 11:30:00,81.05,81.08,81.02,81.03,8873.0,76.5012,76.5295,76.4729,76.4823,8873.0
2023-12-29 11:35:00,81.04,81.06,80.98,81.06,11425.0,76.4917,76.5106,76.4351,76.5106,11425.0
2023-12-29 11:40:00,81.07,81.07,80.97,80.99,4913.0,76.52,76.52,76.4257,76.4445,4913.0
2023-12-29 11:45:00,80.99,81.05,80.98,81.01,9060.0,76.4445,76.5012,76.4351,76.4634,9060.0
2023-12-29 11:50:00,80.99,81.0,80.84,80.86,4607.0,76.4445,76.454,76.303,76.3218,4607.0
2023-12-29 11:55:00,80.87,80.93,80.87,80.9,4358.0,76.3313,76.3879,76.3313,76.3596,4358.0
2023-12-29 12:00:00,80.88,80.88,80.8,80.8,3015.0,76.3407,76.3407,76.2652,76.2652,3015.0
2023-12-29 12:05:00,80.8,80.82,80.75,80.78,3006.0,76.2652,76.2841,76.218,76.2463,3006.0
2023-12-29 12:10:00,80.76,80.76,80.62,80.72,8554.0,76.2274,76.2274,76.0953,76.1897,8554.0
2023-12-29 12:15:00,80.73,80.77,80.69,80.77,7649.0,76.1991,76.2369,76.1614,76.2369,7649.0
2023-12-29 12:20:00,80.78,80.85,80.77,80.8,15188.0,76.2463,76.3124,76.2369,76.2652,15188.0
2023-12-29 12:25:00,80.8,80.85,80.78,80.81,4735.0,76.2652,76.3124,76.2463,76.2746,4735.0
2023-12-29 12:30:00,80.81,80.81,80.77,80.79,5228.0,76.2746,76.2746,76.2369,76.2558,5228.0
2023-12-29 12:35:00,80.81,80.85,80.79,80.83,3122.0,76.2746,76.3124,76.2558,76.2935,3122.0
2023-12-29 12:40:00,80.86,80.9,80.85,80.87,11131.0,76.3218,76.3596,76.3124,76.3313,11131.0
2023-12-29 12:45:00,80.86,80.9,80.79,80.8,12960.0,76.3218,76.3596,76.2558,76.2652,12960.0
2023-12-29 12:50:00,80.81,80.9,80.8,80.87,7712.0,76.2746,76.3596,76.2652,76.3313,7712.0
2023-12-29 12:55:00,80.86,80.98,80.85,80.94,4509.0,76.3218,76.4351,76.3124,76.3973,4509.0
2023-12-29 13:00:00,80.95,80.95,80.86,80.92,6055.0,76.4068,76.4068,76.3218,76.3785,6055.0
2023-12-29 13:05:00,80.9,80.91,80.78,80.78,3518.0,76.3596,76.369,76.2463,76.2463,3518.0
2023-12-29 13:10:00,80.8,80.88,80.79,80.88,6340.0,76.2652,76.3407,76.2558,76.3407,6340.0
2023-12-29 13:15:00,80.84,80.86,80.79,80.83,4725.0,76.303,76.3218,76.2558,76.2935,4725.0
2023-12-29 13:20:00,80.81,80.82,80.72,80.72,2530.0,76.2746,76.2841,76.1897,76.1897,2530.0
2023-12-29 13:25:00,80.72,80.75,80.69,80.74,5052.0,76.1897,76.218,76.1614,76.2086,5052.0
2023-12-29 13:30:00,80.75,80.79,80.72,80.75,7425.0,76.218,76.2558,76.1897,76.218,7425.0
2023-12-29 13:35:00,80.73,80.79,80.73,80.78,4822.0,76.1991,76.2558,76.1991,76.2463,4822.0
2023-12-29 13:40:00,80.78,80.78,80.74,80.77,6009.0,76.2463,76.2463,76.2086,76.2369,6009.0
2023-12-29 13:45:00,80.77,80.84,80.75,80.83,7447.0,76.2369,76.303,76.218,76.2935,7447.0
2023-12-29 13:50:00,80.82,80.86,80.79,80.79,7987.0,76.2841,76.3218,76.2558,76.2558,7987.0
2023-12-29 13:55:00,80.77,80.79,80.72,80.73,4259.0,76.2369,76.2558,76.1897,76.1991,4259.0
2023-12-29 14:00:00,80.73,80.75,80.72,80.75,12494.0,76.1991,76.218,76.1897,76.218,12494.0
2023-12-29 14:05:00,80.74,80.82,80.73,80.8,10645.0,76.2086,76.2841,76.1991,76.2652,10645.0
2023-12-29 14:10:00,80.8,80.83,80.77,80.83,10038.0,76.2652,76.2935,76.2369,76.2935,10038.0
2023-12-29 14:15:00,80.83,80.87,80.83,80.85,4146.0,76.2935,76.3313,76.2935,76.3124,4146.0
2023-12-29 14:20:00,80.85,80.89,80.84,80.89,10870.0,76.3124,76.3501,76.303,76.3501,10870.0
2023-12-29 14:25:00,80.89,80.92,80.8,80.85,9613.0,76.3501,76.3785,76.2652,76.3124,9613.0
2023-12-29 14:30:00,80.86,80.87,80.83,80.84,13989.0,76.3218,76.3313,76.2935,76.303,13989.0
2023-12-29 14:35:00,80.83,80.84,80.81,80.83,3794.0,76.2935,76.303,76.2746,76.2935,3794.0
2023-12-29 14:40:00,80.83,80.89,80.8,80.85,7178.0,76.2935,76.3501,76.2652,76.3124,7178.0
2023-12-29 14:45:00,80.87,80.9,80.86,80.86,5418.0,76.3313,76.3596,76.3218,76.3218,5418.0
2023-12-29 14:50:00,80.86,80.88,80.86,80.88,5050.0,76.3218,76.3407,76.3218,76.3407,5050.0
2023-12-29 14:55:00,80.87,80.92,80.86,80.91,10748.0,76.3313,76.3785,76.3218,76.369,10748.0
2023-12-29 15:00:00,80.91,80.91,80.84,80.85,9635.0,76.369,76.369,76.303,76.3124,9635.0
2023-12-29 15:05:00,80.85,80.99,80.85,80.93,8717.0,76.3124,76.4445,76.3124,76.3879,8717.0
2023-12-29 15:10:00,80.92,80.95,80.91,80.94,9305.0,76.3785,76.4068,76.369,76.3973,9305.0
2023-12-29 15:15:00,80.94,80.97,80.89,80.94,11081.0,76.3973,76.4257,76.3501,76.3973,11081.0
2023-12-29 15:20:00,80.94,80.98,80.89,80.93,18520.0,76.3973,76.4351,76.3501,76.3879,18520.0
2023-12-29 15:25:00,80.94,81.0,80.93,81.0,16135.0,76.3973,76.454,76.3879,76.454,16135.0
2023-12-29 15:30:00,80.99,81.03,80.95,80.97,17704.0,76.4445,76.4823,76.4068,76.4257,17704.0
2023-12-29 15:35:00,80.97,81.02,80.94,80.96,19831.0,76.4257,76.4729,76.3973,76.4162,19831.0
2023-12-29 15:40:00,80.97,80.99,80.95,80.95,17930.0,76.4257,76.4445,76.4068,76.4068,17930.0
2023-12-29 15:45:00,80.94,80.98,80.91,80.97,28064.0,76.3973,76.4351,76.369,76.4257,28064.0
2023-12-29 15:50:00,80.98,81.12,80.96,81.01,64712.0,76.4351,76.5672,76.4162,76.4634,64712.0
2023-12-29 15:55:00,81.02,81.3,81.02,81.21,151936.0,76.4729,76.7371,76.4729,76.6522,151936.0
2024-01-02 09:30:00,80.87,81.52,80.81,81.43,73344.0,76.3313,76.9448,76.2746,76.8598,73344.0
2024-01-02 09:35:00,81.39,81.64,81.33,81.39,12301.0,76.8221,77.0581,76.7655,76.8221,12301.0
2024-01-02 09:40:00,81.42,81.94,81.42,81.81,15110.0,76.8504,77.3412,76.8504,77.2185,15110.0
2024-01-02 09:45:00,81.84,82.12,81.82,82.1,26649.0,77.2468,77.5111,77.228,77.4922,26649.0
2024-01-02 09:50:00,82.07,82.2,81.98,82.12,9563.0,77.4639,77.5866,77.379,77.5111,9563.0
2024-01-02 09:55:00,82.19,82.35,82.12,82.18,11082.0,77.5772,77.7282,77.5111,77.5677,11082.0
2024-01-02 10:00:00,82.12,82.33,82.06,82.23,27191.0,77.5111,77.7093,77.4545,77.6149,27191.0
2024-01-02 10:05:00,82.21,82.39,82.17,82.25,21942.0,77.5961,77.766,77.5583,77.6338,21942.0
2024-01-02 10:10:00,82.25,82.31,82.16,82.2,10713.0,77.6338,77.6905,77.5489,77.5866,10713.0
2024-01-02 10:15:00,82.21,82.41,82.21,82.37,8139.0,77.5961,77.7848,77.5961,77.7471,8139.0
2024-01-02 10:20:00,82.41,82.45,82.33,82.37,8175.0,77.7848,77.8226,77.7093,77.7471,8175.0
2024-01-02 10:25:00,82.39,82.62,82.39,82.52,19111.0,77.766,77.9831,77.766,77.8887,19111.0
2024-01-02 10:30:00,82.53,82.58,82.46,82.54,13611.0,77.8981,77.9453,77.832,77.9075,13611.0
2024-01-02 10:35:00,82.54,82.65,82.48,82.58,19348.0,77.9075,78.0114,77.8509,77.9453,19348.0
2024-01-02 10:40:00,82.57,82.67,82.49,82.61,19252.0,77.9359,78.0302,77.8604,77.9736,19252.0
2024-01-02 10:45:00,82.59,82.87,82.52,82.87,52674.0,77.9547,78.219,77.8887,78.219,52674.0
2024-01-02 10:50:00,82.86,82.86,82.6,82.62,24768.0,78.2096,78.2096,77.9642,77.9831,24768.0
2024-01-02 10:55:00,82.63,82.84,82.61,82.79,17387.0,77.9925,78.1907,77.9736,78.1435,17387.0
2024-01-02 11:00:00,82.8,82.81,82.68,82.73,10263.0,78.153,78.1624,78.0397,78.0869,10263.0
2024-01-02 11:05:00,82.74,82.83,82.69,82.76,20971.0,78.0963,78.1813,78.0491,78.1152,20971.0
2024-01-02 11:10:00,82.78,82.78,82.58,82.62,13714.0,78.1341,78.1341,77.9453,77.9831,13714.0
2024-01-02 11:15:00,82.62,82.69,82.59,82.69,18313.0,77.9831,78.0491,77.9547,78.0491,18313.0
2024-01-02 11:20:00,82.68,82.75,82.6,82.66,29103.0,78.0397,78.1058,77.9642,78.0208,29103.0
2024-01-02 11:25:00,82.66,82.66,82.47,82.48,12921.0,78.0208,78.0208,77.8415,77.8509,12921.0
2024-01-02 11:30:00,82.48,82.49,82.39,82.42,10935.0,77.8509,77.8604,77.766,77.7943,10935.0
2024-01-02 11:35:00,82.41,82.44,82.36,82.43,9973.0,77.7848,77.8132,77.7376,77.8037,9973.0
2024-01-02 11:40:00,82.43,82.6,82.43,82.56,35238.0,77.8037,77.9642,77.8037,77.9264,35238.0
2024-01-02 11:45:00,82.56,82.68,82.53,82.59,12083.0,77.9264,78.0397,77.8981,77.9547,12083.0
2024-01-02 11:50:00,82.59,82.75,82.58,82.74,23544.0,77.9547,78.1058,77.9453,78.0963,23544.0
2024-01-02 11:55:00,82.75,82.76,82.67,82.67,14977.0,78.1058,78.1152,78.0302,78.0302,14977.0
2024-01-02 12:00:00,82.67,82.77,82.66,82.73,13499.0,78.0302,78.1246,78.0208,78.0869,13499.0
2024-01-02 12:05:00,82.74,82.78,82.71,82.73,9828.0,78.0963,78.1341,78.068,78.0869,9828.0
2024-01-02 12:10:00,82.73,82.83,82.73,82.79,16894.0,78.0869,78.1813,78.0869,78.1435,16894.0
2024-01-02 12:15:00,82.79,82.85,82.69,82.84,18396.0,78.1435,78.2001,78.0491,78.1907,18396.0
2024-01-02 12:20:00,82.85,82.98,82.81,82.97,34470.0,78.2001,78.3229,78.1624,78.3134,34470.0
2024-01-02 12:25:00,82.98,82.99,82.88,82.99,15785.0,78.3229,78.3323,78.2285,78.3323,15785.0
2024-01-02 12:30:00,82.99,83.02,82.96,83.0,19463.0,78.3323,78.3606,78.304,78.3417,19463.0
2024-01-02 12:35:00,83.01,83.1,83.01,83.06,12054.0,78.3512,78.4361,78.3512,78.3984,12054.0
2024-01-02 12:40:00,83.05,83.12,82.97,83.09,13905.0,78.3889,78.455,78.3134,78.4267,13905.0
2024-01-02 12:45:00,83.09,83.14,83.08,83.08,7836.0,78.4267,78.4739,78.4172,78.4172,7836.0
2024-01-02 12:50:00,83.09,83.21,83.06,83.2,22167.0,78.4267,78.5399,78.3984,78.5305,22167.0
2024-01-02 12:55:00,83.2,83.24,83.13,83.22,17434.0,78.5305,78.5683,78.4644,78.5494,17434.0
2024-01-02 13:00:00,83.22,83.28,83.16,83.16,10520.0,78.5494,78.606,78.4927,78.4927,10520.0
2024-01-02 13:05:00,83.15,83.21,83.07,83.19,13903.0,78.4833,78.5399,78.4078,78.5211,13903.0
2024-01-02 13:10:00,83.2,83.29,83.2,83.2,20404.0,78.5305,78.6155,78.5305,78.5305,20404.0
2024-01-02 13:15:00,83.19,83.34,83.19,83.32,17950.0,78.5211,78.6626,78.5211,78.6438,17950.0
2024-01-02 13:20:00,83.31,83.31,83.2,83.26,22045.0,78.6343,78.6343,78.5305,78.5871,22045.0
2024-01-02 13:25:00,83.27,83.33,83.26,83.26,14388.0,78.5966,78.6532,78.5871,78.5871,14388.0
2024-01-02 13:30:00,83.23,83.24,83.08,83.09,10470.0,78.5588,78.5683,78.4172,78.4267,10470.0
2024-01-02 13:35:00,83.09,83.11,83.0,83.04,20392.0,78.4267,78.4456,78.3417,78.3795,20392.0
2024-01-02 13:40:00,83.04,83.12,83.04,83.1,18351.0,78.3795,78.455,78.3795,78.4361,18351.0
2024-01-02 13:45:00,83.09,83.14,83.03,83.14,12165.0,78.4267,78.4739,78.37,78.4739,12165.0
2024-01-02 13:50:00,83.13,83.2,83.12,83.15,16134.0,78.4644,78.5305,78.455,78.4833,16134.0
2024-01-02 13:55:00,83.15,83.18,83.11,83.13,9725.0,78.4833,78.5116,78.4456,78.4644,9725.0
2024-01-02 14:00:00,83.12,83.25,83.1,83.24,18728.0,78.455,78.5777,78.4361,78.5683,18728.0
2024-01-02 14:05:00,83.24,83.25,83.09,83.1,11342.0,78.5683,78.5777,78.4267,78.4361,11342.0
2024-01-02 14:10:00,83.11,83.12,83.04,83.08,15281.0,78.4456,78.455,78.3795,78.4172,15281.0
2024-01-02 14:15:00,83.08,83.21,83.08,83.19,51681.0,78.4172,78.5399,78.4172,78.5211,51681.0
2024-01-02 14:20:00,83.19,83.28,83.18,83.19,20630.0,78.5211,78.606,78.5116,78.5211,20630.0
2024-01-02 14:25:00,83.19,83.27,83.18,83.27,16977.0,78.5211,78.5966,78.5116,78.5966,16977.0
2024-01-02 14:30:00,83.25,83.26,83.13,83.13,15568.0,78.5777,78.5871,78.4644,78.4644,15568.0
2024-01-02 14:35:00,83.13,83.21,83.09,83.21,18595.0,78.4644,78.5399,78.4267,78.5399,18595.0
2024-01-02 14:40:00,83.22,83.31,83.19,83.22,32521.0,78.5494,78.6343,78.5211,78.5494,32521.0
2024-01-02 14:45:00,83.2,83.22,83.16,83.19,16071.0,78.5305,78.5494,78.4927,78.5211,16071.0
2024-01-02 14:50:00,83.21,83.26,83.12,83.12,17354.0,78.5399,78.5871,78.455,78.455,17354.0
2024-01-02 14:55:00,83.11,83.21,83.08,83.19,16745.0,78.4456,78.5399,78.4172,78.5211,16745.0
2024-01-02 15:00:00,83.2,83.22,83.11,83.12,16833.0,78.5305,78.5494,78.4456,78.455,16833.0
2024-01-02 15:05:00,83.12,83.12,82.99,83.04,33561.0,78.455,78.455,78.3323,78.3795,33561.0
2024-01-02 15:10:00,83.04,83.07,83.02,83.04,16962.0,78.3795,78.4078,78.3606,78.3795,16962.0
2024-01-02 15:15:00,83.04,83.11,82.97,83.09,20005.0,78.3795,78.4456,78.3134,78.4267,20005.0
2024-01-02 15:20:00,83.08,83.14,83.0,83.0,32066.0,78.4172,78.4739,78.3417,78.3417,32066.0
2024-01-02 15:25:00,83.0,83.07,82.93,82.97,27658.0,78.3417,78.4078,78.2757,78.3134,27658.0
2024-01-02 15:30:00,82.98,82.99,82.85,82.87,28691.0,78.3229,78.3323,78.2001,78.219,28691.0
2024-01-02 15:35:00,82.87,82.9,82.81,82.86,28561.0,78.219,78.2473,78.1624,78.2096,28561.0
2024-01-02 15:40:00,82.86,82.86,82.77,82.84,46960.0,78.2096,78.2096,78.1246,78.1907,46960.0
2024-01-02 15:45:00,82.85,82.93,82.85,82.92,45477.0,78.2001,78.2757,78.2001,78.2662,45477.0
2024-01-02 15:50:00,82.94,83.11,82.85,83.1,93032.0,78.2851,78.4456,78.2001,78.4361,93032.0
2024-01-02 15:55:00,83.1,83.21,83.07,83.17,200628.0,78.4361,78.5399,78.4078,78.5022,200628.0
2024-01-03 09:30:00,83.63,83.69,83.04,83.21,42817.0,78.9364,78.993,78.3795,78.5399,42817.0
2024-01-03 09:35:00,83.16,83.25,82.87,83.19,8596.0,78.4927,78.5777,78.219,78.5211,8596.0
2024-01-03 09:40:00,83.13,83.17,82.89,82.95,5035.0,78.4644,78.5022,78.2379,78.2945,5035.0
2024-01-03 09:45:00,82.92,83.09,82.86,82.98,5861.0,78.2662,78.4267,78.2096,78.3229,5861.0
2024-01-03 09:50:00,83.03,83.21,83.02,83.14,15863.0,78.37,78.5399,78.3606,78.4739,15863.0
2024-01-03 09:55:00,83.15,83.24,83.11,83.24,11850.0,78.4833,78.5683,78.4456,78.5683,11850.0
2024-01-03 10:00:00,83.22,83.51,83.17,83.46,15170.0,78.5494,78.8231,78.5022,78.7759,15170.0
2024-01-03 10:05:00,83.5,83.72,83.5,83.59,17883.0,78.8137,79.0213,78.8137,78.8986,17883.0
2024-01-03 10:10:00,83.59,83.61,83.39,83.39,14185.0,78.8986,78.9175,78.7098,78.7098,14185.0
2024-01-03 10:15:00,83.4,83.4,83.22,83.29,15855.0,78.7193,78.7193,78.5494,78.6155,15855.0
2024-01-03 10:20:00,83.28,83.41,83.2,83.2,12031.0,78.606,78.7287,78.5305,78.5305,12031.0
2024-01-03 10:25:00,83.2,83.39,83.2,83.24,12238.0,78.5305,78.7098,78.5305,78.5683,12238.0
2024-01-03 10:30:00,83.23,83.35,83.21,83.32,9841.0,78.5588,78.6721,78.5399,78.6438,9841.0
2024-01-03 10:35:00,83.31,83.37,83.2,83.26,17064.0,78.6343,78.691,78.5305,78.5871,17064.0
2024-01-03 10:40:00,83.25,83.25,83.09,83.21,13192.0,78.5777,78.5777,78.4267,78.5399,13192.0
2024-01-03 10:45:00,83.24,83.25,83.11,83.16,12818.0,78.5683,78.5777,78.4456,78.4927,12818.0
2024-01-03 10:50:00,83.14,83.14,83.03,83.03,18650.0,78.4739,78.4739,78.37,78.37,18650.0
2024-01-03 10:55:00,83.04,83.05,82.86,82.9,17765.0,78.3795,78.3889,78.2096,78.2473,17765.0
2024-01-03 11:00:00,82.91,83.06,82.91,82.98,12529.0,78.2568,78.3984,78.2568,78.3229,12529.0
2024-01-03 11:05:00,82.96,83.1,82.95,83.08,14131.0,78.304,78.4361,78.2945,78.4172,14131.0
2024-01-03 11:10:00,83.09,83.12,82.99,83.09,12435.0,78.4267,78.455,78.3323,78.4267,12435.0
2024-01-03 11:15:00,83.09,83.2,82.99,83.04,19814.0,78.4267,78.5305,78.3323,78.3795,19814.0
2024-01-03 11:20:00,83.03,83.18,83.02,83.12,11107.0,78.37,78.5116,78.3606,78.455,11107.0
2024-01-03 11:25:00,83.11,83.2,83.07,83.09,9941.0,78.4456,78.5305,78.4078,78.4267,9941.0
2024-01-03 11:30:00,83.08,83.09,82.96,83.03,11431.0,78.4172,78.4267,78.304,78.37,11431.0
2024-01-03 11:35:00,83.06,83.1,83.06,83.08,11942.0,78.3984,78.4361,78.3984,78.4172,11942.0
2024-01-03 11:40:00,83.09,83.13,83.06,83.12,7911.0,78.4267,78.4644,78.3984,78.455,7911.0
2024-01-03 11:45:00,83.12,83.12,82.98,83.06,5764.0,78.455,78.455,78.3229,78.3984,5764.0
2024-01-03 11:50:00,83.07,83.12,83.07,83.07,8871.0,78.4078,78.455,78.4078,78.4078,8871.0
2024-01-03 11:55:00,83.06,83.08,83.0,83.0,7016.0,78.3984,78.4172,78.3417,78.3417,7016.0
2024-01-03 12:00:00,82.99,83.06,82.99,83.04,8780.0,78.3323,78.3984,78.3323,78.3795,8780.0
2024-01-03 12:05:00,83.05,83.07,83.01,83.04,8275.0,78.3889,78.4078,78.3512,78.3795,8275.0
2024-01-03 12:10:00,83.04,83.08,82.99,83.07,8673.0,78.3795,78.4172,78.3323,78.4078,8673.0
2024-01-03 12:15:00,83.06,83.07,82.93,82.94,13713.0,78.3984,78.4078,78.2757,78.2851,13713.0
2024-01-03 12:20:00,82.93,82.95,82.88,82.88,7198.0,78.2757,78.2945,78.2285,78.2285,7198.0
2024-01-03 12:25:00,82.88,82.99,82.87,82.89,10939.0,78.2285,78.3323,78.219,78.2379,10939.0
2024-01-03 12:30:00,82.9,82.97,82.89,82.93,8592.0,78.2473,78.3134,78.2379,78.2757,8592.0
2024-01-03 12:35:00,82.93,82.93,82.88,82.89,11010.0,78.2757,78.2757,78.2285,78.2379,11010.0
2024-01-03 12:40:00,82.9,83.02,82.9,83.02,10513.0,78.2473,78.3606,78.2473,78.3606,10513.0
2024-01-03 12:45:00,83.03,83.06,82.98,83.02,12271.0,78.37,78.3984,78.3229,78.3606,12271.0
2024-01-03 12:50:00,83.03,83.03,82.97,83.03,4025.0,78.37,78.37,78.3134,78.37,4025.0
2024-01-03 12:55:00,83.02,83.04,82.98,83.04,8996.0,78.3606,78.3795,78.3229,78.3795,8996.0
2024-01-03 13:00:00,83.06,83.17,83.06,83.07,7176.0,78.3984,78.5022,78.3984,78.4078,7176.0
2024-01-03 13:05:00,83.06,83.12,83.05,83.1,13741.0,78.3984,78.455,78.3889,78.4361,13741.0
2024-01-03 13:10:00,83.1,83.15,83.1,83.11,4813.0,78.4361,78.4833,78.4361,78.4456,4813.0
2024-01-03 13:15:00,83.11,83.13,83.1,83.11,6352.0,78.4456,78.4644,78.4361,78.4456,6352.0
2024-01-03 13:20:00,83.11,83.15,83.08,83.13,8452.0,78.4456,78.4833,78.4172,78.4644,8452.0
2024-01-03 13:25:00,83.12,83.16,83.07,83.15,24938.0,78.455,78.4927,78.4078,78.4833,24938.0
2024-01-03 13:30:00,83.16,83.22,83.14,83.19,23087.0,78.4927,78.5494,78.4739,78.5211,23087.0
2024-01-03 13:35:00,83.19,83.2,83.13,83.18,16911.0,78.5211,78.5305,78.4644,78.5116,16911.0
2024-01-03 13:40:00,83.19,83.3,83.18,83.26,34429.0,78.5211,78.6249,78.5116,78.5871,34429.0
2024-01-03 13:45:00,83.25,83.27,83.22,83.27,16177.0,78.5777,78.5966,78.5494,78.5966,16177.0
2024-01-03 13:50:00,83.26,83.36,83.25,83.36,16180.0,78.5871,78.6815,78.5777,78.6815,16180.0
2024-01-03 13:55:00,83.37,83.41,83.3,83.3,9385.0,78.691,78.7287,78.6249,78.6249,9385.0
2024-01-03 14:00:00,83.28,83.46,83.21,83.33,19966.0,78.606,78.7759,78.5399,78.6532,19966.0
2024-01-03 14:05:00,83.33,83.34,83.26,83.3,8598.0,78.6532,78.6626,78.5871,78.6249,8598.0
2024-01-03 14:10:00,83.3,83.46,83.3,83.37,12026.0,78.6249,78.7759,78.6249,78.691,12026.0
2024-01-03 14:15:00,83.36,83.4,83.32,83.35,13583.0,78.6815,78.7193,78.6438,78.6721,13583.0
2024-01-03 14:20:00,83.33,83.45,83.32,83.44,9992.0,78.6532,78.7665,78.6438,78.757,9992.0
2024-01-03 14:25:00,83.43,83.66,83.43,83.6,33115.0,78.7476,78.9647,78.7476,78.9081,33115.0
2024-01-03 14:30:00,83.6,83.63,83.49,83.62,14154.0,78.9081,78.9364,78.8042,78.9269,14154.0
2024-01-03 14:35:00,83.62,83.63,83.47,83.5,17110.0,78.9269,78.9364,78.7853,78.8137,17110.0
2024-01-03 14:40:00,83.49,83.5,83.41,83.47,15156.0,78.8042,78.8137,78.7287,78.7853,15156.0
2024-01-03 14:45:00,83.46,83.5,83.41,83.41,12389.0,78.7759,78.8137,78.7287,78.7287,12389.0
2024-01-03 14:50:00,83.41,83.41,83.3,83.34,16433.0,78.7287,78.7287,78.6249,78.6626,16433.0
2024-01-03 14:55:00,83.34,83.38,83.27,83.27,16328.0,78.6626,78.7004,78.5966,78.5966,16328.0
2024-01-03 15:00:00,83.26,83.26,83.13,83.14,12373.0,78.5871,78.5871,78.4644,78.4739,12373.0
2024-01-03 15:05:00,83.12,83.18,83.11,83.18,19008.0,78.455,78.5116,78.4456,78.5116,19008.0
2024-01-03 15:10:00,83.17,83.19,83.09,83.12,28663.0,78.5022,78.5211,78.4267,78.455,28663.0
2024-01-03 15:15:00,83.11,83.2,83.04,83.19,15890.0,78.4456,78.5305,78.3795,78.5211,15890.0
2024-01-03 15:20:00,83.2,83.21,83.1,83.11,18717.0,78.5305,78.5399,78.4361,78.4456,18717.0
2024-01-03 15:25:00,83.11,83.12,83.06,83.11,18572.0,78.4456,78.455,78.3984,78.4456,18572.0
2024-01-03 15:30:00,83.11,83.23,83.09,83.19,27925.0,78.4456,78.5588,78.4267,78.5211,27925.0
2024-01-03 15:35:00,83.2,83.24,83.1,83.19,21065.0,78.5305,78.5683,78.4361,78.5211,21065.0
2024-01-03 15:40:00,83.19,83.23,83.16,83.2,21912.0,78.5211,78.5588,78.4927,78.5305,21912.0
2024-01-03 15:45:00,83.19,83.32,83.18,83.29,31292.0,78.5211,78.6438,78.5116,78.6155,31292.0
2024-01-03 15:50:00,83.3,83.4,83.22,83.24,88076.0,78.6249,78.7193,78.5494,78.5683,88076.0
2024-01-03 15:55:00,83.25,83.43,83.24,83.38,205227.0,78.5777,78.7476,78.5683,78.7004,205227.0
2024-01-04 09:30:00,83.33,83.58,83.06,83.53,41681.0,78.6532,78.8892,78.3984,78.842,41681.0
2024-01-04 09:35:00,83.37,83.73,83.27,83.58,9479.0,78.691,79.0308,78.5966,78.8892,9479.0
2024-01-04 09:40:00,83.53,83.98,83.53,83.81,41666.0,78.842,79.2667,78.842,79.1063,41666.0
2024-01-04 09:45:00,83.76,83.95,83.71,83.78,8743.0,79.0591,79.2384,79.0119,79.078,8743.0
2024-01-04 09:50:00,83.81,83.89,83.66,83.77,11029.0,79.1063,79.1818,78.9647,79.0685,11029.0
2024-01-04 09:55:00,83.75,83.88,83.75,83.8,9053.0,79.0496,79.1723,79.0496,79.0968,9053.0
2024-01-04 10:00:00,83.82,83.9,83.72,83.76,14691.0,79.1157,79.1912,79.0213,79.0591,14691.0
2024-01-04 10:05:00,83.77,83.77,83.6,83.74,12030.0,79.0685,79.0685,78.9081,79.0402,12030.0
2024-01-04 10:10:00,83.75,83.81,83.57,83.58,19572.0,79.0496,79.1063,78.8797,78.8892,19572.0
2024-01-04 10:15:00,83.59,83.65,83.57,83.57,17655.0,78.8986,78.9552,78.8797,78.8797,17655.0
2024-01-04 10:20:00,83.58,83.7,83.58,83.66,20275.0,78.8892,79.0024,78.8892,78.9647,20275.0
2024-01-04 10:25:00,83.67,83.8,83.67,83.75,34126.0,78.9741,79.0968,78.9741,79.0496,34126.0
2024-01-04 10:30:00,83.75,83.84,83.67,83.78,20621.0,79.0496,79.1346,78.9741,79.078,20621.0
2024-01-04 10:35:00,83.78,83.78,83.58,83.67,15944.0,79.078,79.078,78.8892,78.9741,15944.0
2024-01-04 10:40:00,83.65,83.75,83.64,83.73,11814.0,78.9552,79.0496,78.9458,79.0308,11814.0
2024-01-04 10:45:00,83.72,83.8,83.69,83.74,15653.0,79.0213,79.0968,78.993,79.0402,15653.0
2024-01-04 10:50:00,83.74,83.8,83.72,83.76,11084.0,79.0402,79.0968,79.0213,79.0591,11084.0
2024-01-04 10:55:00,83.75,83.79,83.67,83.73,15326.0,79.0496,79.0874,78.9741,79.0308,15326.0
2024-01-04 11:00:00,83.74,83.79,83.65,83.66,21422.0,79.0402,79.0874,78.9552,78.9647,21422.0
2024-01-04 11:05:00,83.68,83.69,83.61,83.69,10963.0,78.9836,78.993,78.9175,78.993,10963.0
2024-01-04 11:10:00,83.68,83.71,83.64,83.68,13553.0,78.9836,79.0119,78.9458,78.9836,13553.0
2024-01-04 11:15:00,83.67,83.77,83.63,83.76,21439.0,78.9741,79.0685,78.9364,79.0591,21439.0
2024-01-04 11:20:00,83.76,83.8,83.75,83.77,15287.0,79.0591,79.0968,79.0496,79.0685,15287.0
2024-01-04 11:25:00,83.77,83.83,83.74,83.81,18447.0,79.0685,79.1251,79.0402,79.1063,18447.0
2024-01-04 11:30:00,83.82,83.86,83.73,83.73,19038.0,79.1157,79.1535,79.0308,79.0308,19038.0
2024-01-04 11:35:00,83.73,83.82,83.7,83.81,17250.0,79.0308,79.1157,79.0024,79.1063,17250.0
2024-01-04 11:40:00,83.81,83.82,83.72,83.75,16536.0,79.1063,79.1157,79.0213,79.0496,16536.0
2024-01-04 11:45:00,83.76,83.8,83.74,83.76,16130.0,79.0591,79.0968,79.0402,79.0591,16130.0
2024-01-04 11:50:00,83.76,83.83,83.73,83.79,26905.0,79.0591,79.1251,79.0308,79.0874,26905.0
2024-01-04 11:55:00,83.81,83.85,83.79,83.8,12636.0,79.1063,79.144,79.0874,79.0968,12636.0
2024-01-04 12:00:00,83.8,83.84,83.77,83.82,25187.0,79.0968,79.1346,79.0685,79.1157,25187.0
2024-01-04 12:05:00,83.84,83.85,83.77,83.85,14299.0,79.1346,79.144,79.0685,79.144,14299.0
2024-01-04 12:10:00,83.83,83.85,83.76,83.8,26838.0,79.1251,79.144,79.0591,79.0968,26838.0
2024-01-04 12:15:00,83.8,83.87,83.76,83.77,21048.0,79.0968,79.1629,79.0591,79.0685,21048.0
2024-01-04 12:20:00,83.78,83.79,83.67,83.67,33158.0,79.078,79.0874,78.9741,78.9741,33158.0
2024-01-04 12:25:00,83.67,83.72,83.65,83.69,19858.0,78.9741,79.0213,78.9552,78.993,19858.0
2024-01-04 12:30:00,83.69,83.69,83.6,83.66,13330.0,78.993,78.993,78.9081,78.9647,13330.0
2024-01-04 12:35:00,83.64,83.76,83.64,83.7,19635.0,78.9458,79.0591,78.9458,79.0024,19635.0
2024-01-04 12:40:00,83.72,83.74,83.71,83.71,8674.0,79.0213,79.0402,79.0119,79.0119,8674.0
2024-01-04 12:45:00,83.72,83.76,83.66,83.76,8630.0,79.0213,79.0591,78.9647,79.0591,8630.0
2024-01-04 12:50:00,83.74,83.74,83.64,83.67,13522.0,79.0402,79.0402,78.9458,78.9741,13522.0
2024-01-04 12:55:00,83.66,83.73,83.66,83.73,14666.0,78.9647,79.0308,78.9647,79.0308,14666.0
2024-01-04 13:00:00,83.74,83.77,83.7,83.77,14112.0,79.0402,79.0685,79.0024,79.0685,14112.0
2024-01-04 13:05:00,83.77,83.77,83.68,83.69,17117.0,79.0685,79.0685,78.9836,78.993,17117.0
2024-01-04 13:10:00,83.67,83.68,83.63,83.67,7755.0,78.9741,78.9836,78.9364,78.9741,7755.0
2024-01-04 13:15:00,83.66,83.67,83.57,83.58,19494.0,78.9647,78.9741,78.8797,78.8892,19494.0
2024-01-04 13:20:00,83.58,83.6,83.55,83.59,16756.0,78.8892,78.9081,78.8609,78.8986,16756.0
2024-01-04 13:25:00,83.58,83.6,83.54,83.54,12294.0,78.8892,78.9081,78.8514,78.8514,12294.0
2024-01-04 13:30:00,83.53,83.53,83.34,83.34,6970.0,78.842,78.842,78.6626,78.6626,6970.0
2024-01-04 13:35:00,83.36,83.43,83.3,83.42,12768.0,78.6815,78.7476,78.6249,78.7382,12768.0
2024-01-04 13:40:00,83.44,83.54,83.42,83.48,9700.0,78.757,78.8514,78.7382,78.7948,9700.0
2024-01-04 13:45:00,83.48,83.52,83.46,83.51,5664.0,78.7948,78.8325,78.7759,78.8231,5664.0
2024-01-04 13:50:00,83.49,83.61,83.48,83.58,7386.0,78.8042,78.9175,78.7948,78.8892,7386.0
2024-01-04 13:55:00,83.58,83.6,83.43,83.47,6110.0,78.8892,78.9081,78.7476,78.7853,6110.0
2024-01-04 14:00:00,83.47,83.54,83.4,83.43,9466.0,78.7853,78.8514,78.7193,78.7476,9466.0
2024-01-04 14:05:00,83.42,83.42,83.34,83.38,12062.0,78.7382,78.7382,78.6626,78.7004,12062.0
2024-01-04 14:10:00,83.37,83.49,83.36,83.48,19828.0,78.691,78.8042,78.6815,78.7948,19828.0
2024-01-04 14:15:00,83.46,83.46,83.37,83.39,4941.0,78.7759,78.7759,78.691,78.7098,4941.0
2024-01-04 14:20:00,83.38,83.46,83.31,83.31,10813.0,78.7004,78.7759,78.6343,78.6343,10813.0
2024-01-04 14:25:00,83.32,83.4,83.32,83.39,8262.0,78.6438,78.7193,78.6438,78.7098,8262.0
2024-01-04 14:30:00,83.38,83.41,83.35,83.37,8784.0,78.7004,78.7287,78.6721,78.691,8784.0
2024-01-04 14:35:00,83.37,83.46,83.34,83.46,8824.0,78.691,78.7759,78.6626,78.7759,8824.0
2024-01-04 14:40:00,83.48,83.48,83.38,83.4,5914.0,78.7948,78.7948,78.7004,78.7193,5914.0
2024-01-04 14:45:00,83.4,83.47,83.39,83.45,6857.0,78.7193,78.7853,78.7098,78.7665,6857.0
2024-01-04 14:50:00,83.47,83.59,83.47,83.51,11016.0,78.7853,78.8986,78.7853,78.8231,11016.0
2024-01-04 14:55:00,83.51,83.53,83.46,83.47,12333.0,78.8231,78.842,78.7759,78.7853,12333.0
2024-01-04 15:00:00,83.47,83.47,83.34,83.41,11664.0,78.7853,78.7853,78.6626,78.7287,11664.0
2024-01-04 15:05:00,83.43,83.49,83.43,83.48,7864.0,78.7476,78.8042,78.7476,78.7948,7864.0
2024-01-04 15:10:00,83.48,83.56,83.46,83.5,10219.0,78.7948,78.8703,78.7759,78.8137,10219.0
2024-01-04 15:15:00,83.48,83.56,83.46,83.48,27139.0,78.7948,78.8703,78.7759,78.7948,27139.0
2024-01-04 15:20:00,83.48,83.56,83.48,83.5,22100.0,78.7948,78.8703,78.7948,78.8137,22100.0
2024-01-04 15:25:00,83.51,83.53,83.43,83.49,16821.0,78.8231,78.842,78.7476,78.8042,16821.0
2024-01-04 15:30:00,83.51,83.61,83.48,83.56,26298.0,78.8231,78.9175,78.7948,78.8703,26298.0
2024-01-04 15:35:00,83.56,83.66,83.56,83.65,22296.0,78.8703,78.9647,78.8703,78.9552,22296.0
2024-01-04 15:40:00,83.66,83.68,83.57,83.57,17512.0,78.9647,78.9836,78.8797,78.8797,17512.0
2024-01-04 15:45:00,83.58,83.7,83.56,83.65,70009.0,78.8892,79.0024,78.8703,78.9552,70009.0
2024-01-04 15:50:00,83.65,83.66,83.31,83.32,107500.0,78.9552,78.9647,78.6343,78.6438,107500.0
2024-01-04 15:55:00,83.34,83.52,83.32,83.42,315964.0,78.6626,78.8325,78.6438,78.7382,315964.0
2024-01-05 09:30:00,83.13,83.63,82.98,83.33,77063.0,78.4644,78.9364,78.3229,78.6532,77063.0
2024-01-05 09:35:00,83.43,83.53,83.24,83.41,14179.0,78.7476,78.842,78.5683,78.7287,14179.0
2024-01-05 09:40:00,83.41,83.57,83.23,83.55,13031.0,78.7287,78.8797,78.5588,78.8609,13031.0
2024-01-05 09:45:00,83.53,83.84,83.51,83.69,21901.0,78.842,79.1346,78.8231,78.993,21901.0
2024-01-05 09:50:00,83.57,83.73,83.55,83.65,12692.0,78.8797,79.0308,78.8609,78.9552,12692.0
2024-01-05 09:55:00,83.66,83.81,83.6,83.75,7740.0,78.9647,79.1063,78.9081,79.0496,7740.0
2024-01-05 10:00:00,83.84,83.98,83.79,83.84,11739.0,79.1346,79.2667,79.0874,79.1346,11739.0
2024-01-05 10:05:00,83.87,83.98,83.87,83.92,10351.0,79.1629,79.2667,79.1629,79.2101,10351.0
2024-01-05 10:10:00,83.95,84.05,83.86,83.95,20846.0,79.2384,79.3328,79.1535,79.2384,20846.0
2024-01-05 10:15:00,83.97,83.98,83.88,83.93,27472.0,79.2573,79.2667,79.1723,79.2195,27472.0
2024-01-05 10:20:00,83.94,84.25,83.94,84.25,19867.0,79.229,79.5216,79.229,79.5216,19867.0
2024-01-05 10:25:00,84.27,84.3,84.01,84.03,22948.0,79.5405,79.5688,79.295,79.3139,22948.0
2024-01-05 10:30:00,84.04,84.2,84.0,84.19,12143.0,79.3234,79.4744,79.2856,79.4649,12143.0
2024-01-05 10:35:00,84.2,84.2,84.13,84.15,15741.0,79.4744,79.4744,79.4083,79.4272,15741.0
2024-01-05 10:40:00,84.14,84.28,84.11,84.25,11747.0,79.4177,79.5499,79.3894,79.5216,11747.0
2024-01-05 10:45:00,84.27,84.29,84.09,84.09,13788.0,79.5405,79.5593,79.3706,79.3706,13788.0
2024-01-05 10:50:00,84.09,84.33,84.07,84.3,10075.0,79.3706,79.5971,79.3517,79.5688,10075.0
2024-01-05 10:55:00,84.3,84.41,84.25,84.33,33342.0,79.5688,79.6726,79.5216,79.5971,33342.0
2024-01-05 11:00:00,84.4,84.41,84.27,84.29,11309.0,79.6632,79.6726,79.5405,79.5593,11309.0
2024-01-05 11:05:00,84.31,84.51,84.24,84.5,30030.0,79.5782,79.767,79.5121,79.7575,30030.0
2024-01-05 11:10:00,84.5,84.51,84.38,84.46,11201.0,79.7575,79.767,79.6443,79.7198,11201.0
2024-01-05 11:15:00,84.48,84.54,84.28,84.31,21252.0,79.7387,79.7953,79.5499,79.5782,21252.0
2024-01-05 11:20:00,84.22,84.25,84.08,84.12,7096.0,79.4933,79.5216,79.3611,79.3989,7096.0
2024-01-05 11:25:00,84.08,84.09,83.95,84.0,6120.0,79.3611,79.3706,79.2384,79.2856,6120.0
2024-01-05 11:30:00,83.99,83.99,83.85,83.88,6806.0,79.2762,79.2762,79.144,79.1723,6806.0
2024-01-05 11:35:00,83.88,83.89,83.7,83.71,9689.0,79.1723,79.1818,79.0024,79.0119,9689.0
2024-01-05 11:40:00,83.7,83.8,83.67,83.78,9161.0,79.0024,79.0968,78.9741,79.078,9161.0
2024-01-05 11:45:00,83.78,83.78,83.67,83.7,10888.0,79.078,79.078,78.9741,79.0024,10888.0
2024-01-05 11:50:00,83.71,83.74,83.64,83.64,6758.0,79.0119,79.0402,78.9458,78.9458,6758.0
2024-01-05 11:55:00,83.62,83.68,83.58,83.68,6117.0,78.9269,78.9836,78.8892,78.9836,6117.0
2024-01-05 12:00:00,83.69,83.72,83.56,83.56,12170.0,78.993,79.0213,78.8703,78.8703,12170.0
2024-01-05 12:05:00,83.56,83.63,83.47,83.48,6537.0,78.8703,78.9364,78.7853,78.7948,6537.0
2024-01-05 12:10:00,83.45,83.52,83.42,83.51,8059.0,78.7665,78.8325,78.7382,78.8231,8059.0
2024-01-05 12:15:00,83.5,83.56,83.48,83.56,9416.0,78.8137,78.8703,78.7948,78.8703,9416.0
2024-01-05 12:20:00,83.56,83.63,83.52,83.53,3922.0,78.8703,78.9364,78.8325,78.842,3922.0
2024-01-05 12:25:00,83.5,83.56,83.48,83.48,6054.0,78.8137,78.8703,78.7948,78.7948,6054.0
2024-01-05 12:30:00,83.48,83.52,83.33,83.41,6956.0,78.7948,78.8325,78.6532,78.7287,6956.0
2024-01-05 12:35:00,83.37,83.43,83.34,83.34,21775.0,78.691,78.7476,78.6626,78.6626,21775.0
2024-01-05 12:40:00,83.34,83.54,83.34,83.54,3124.0,78.6626,78.8514,78.6626,78.8514,3124.0
2024-01-05 12:45:00,83.54,83.54,83.4,83.42,3765.0,78.8514,78.8514,78.7193,78.7382,3765.0
2024-01-05 12:50:00,83.42,83.49,83.4,83.4,23198.0,78.7382,78.8042,78.7193,78.7193,23198.0
2024-01-05 12:55:00,83.38,83.45,83.34,83.41,8610.0,78.7004,78.7665,78.6626,78.7287,8610.0
2024-01-05 13:00:00,83.41,83.41,83.24,83.25,6301.0,78.7287,78.7287,78.5683,78.5777,6301.0
2024-01-05 13:05:00,83.24,83.24,83.13,83.16,5160.0,78.5683,78.5683,78.4644,78.4927,5160.0
2024-01-05 13:10:00,83.15,83.29,83.14,83.24,6198.0,78.4833,78.6155,78.4739,78.5683,6198.0
2024-01-05 13:15:00,83.25,83.26,83.16,83.16,11949.0,78.5777,78.5871,78.4927,78.4927,11949.0
2024-01-05 13:20:00,83.17,83.36,83.16,83.36,7525.0,78.5022,78.6815,78.4927,78.6815,7525.0
2024-01-05 13:25:00,83.36,83.39,83.33,83.37,9181.0,78.6815,78.7098,78.6532,78.691,9181.0
2024-01-05 13:30:00,83.4,83.51,83.33,83.34,17844.0,78.7193,78.8231,78.6532,78.6626,17844.0
2024-01-05 13:35:00,83.35,83.55,83.34,83.54,23973.0,78.6721,78.8609,78.6626,78.8514,23973.0
2024-01-05 13:40:00,83.54,83.6,83.5,83.56,8277.0,78.8514,78.9081,78.8137,78.8703,8277.0
2024-01-05 13:45:00,83.56,83.62,83.56,83.6,8514.0,78.8703,78.9269,78.8703,78.9081,8514.0
2024-01-05 13:50:00,83.59,83.6,83.54,83.6,8263.0,78.8986,78.9081,78.8514,78.9081,8263.0
2024-01-05 13:55:00,83.6,83.73,83.59,83.72,8169.0,78.9081,79.0308,78.8986,79.0213,8169.0
2024-01-05 14:00:00,83.73,83.77,83.68,83.73,11589.0,79.0308,79.0685,78.9836,79.0308,11589.0
2024-01-05 14:05:00,83.72,83.79,83.72,83.77,9309.0,79.0213,79.0874,79.0213,79.0685,9309.0
2024-01-05 14:10:00,83.78,83.9,83.77,83.79,31044.0,79.078,79.1912,79.0685,79.0874,31044.0
2024-01-05 14:15:00,83.8,83.87,83.75,83.76,14040.0,79.0968,79.1629,79.0496,79.0591,14040.0
2024-01-05 14:20:00,83.75,83.8,83.74,83.78,7040.0,79.0496,79.0968,79.0402,79.078,7040.0
2024-01-05 14:25:00,83.78,83.84,83.75,83.79,9101.0,79.078,79.1346,79.0496,79.0874,9101.0
2024-01-05 14:30:00,83.77,83.85,83.77,83.84,15033.0,79.0685,79.144,79.0685,79.1346,15033.0
2024-01-05 14:35:00,83.85,83.92,83.85,83.86,16876.0,79.144,79.2101,79.144,79.1535,16876.0
2024-01-05 14:40:00,83.84,83.85,83.79,83.85,9802.0,79.1346,79.144,79.0874,79.144,9802.0
2024-01-05 14:45:00,83.86,83.86,83.75,83.78,13160.0,79.1535,79.1535,79.0496,79.078,13160.0
2024-01-05 14:50:00,83.79,83.82,83.68,83.7,16083.0,79.0874,79.1157,78.9836,79.0024,16083.0
2024-01-05 14:55:00,83.7,83.72,83.64,83.66,9701.0,79.0024,79.0213,78.9458,78.9647,9701.0
2024-01-05 15:00:00,83.67,83.78,83.63,83.75,16158.0,78.9741,79.078,78.9364,79.0496,16158.0
2024-01-05 15:05:00,83.75,83.75,83.66,83.68,11091.0,79.0496,79.0496,78.9647,78.9836,11091.0
2024-01-05 15:10:00,83.69,83.86,83.65,83.84,28145.0,78.993,79.1535,78.9552,79.1346,28145.0
2024-01-05 15:15:00,83.84,83.84,83.71,83.71,10713.0,79.1346,79.1346,79.0119,79.0119,10713.0
2024-01-05 15:20:00,83.7,83.81,83.7,83.76,14602.0,79.0024,79.1063,79.0024,79.0591,14602.0
2024-01-05 15:25:00,83.77,83.8,83.7,83.79,12850.0,79.0685,79.0968,79.0024,79.0874,12850.0
2024-01-05 15:30:00,83.79,83.79,83.72,83.75,19345.0,79.0874,79.0874,79.0213,79.0496,19345.0
2024-01-05 15:35:00,83.75,83.81,83.73,83.79,21354.0,79.0496,79.1063,79.0308,79.0874,21354.0
2024-01-05 15:40:00,83.8,83.84,83.74,83.84,24668.0,79.0968,79.1346,79.0402,79.1346,24668.0
2024-01-05 15:45:00,83.85,83.89,83.82,83.88,24684.0,79.144,79.1818,79.1157,79.1723,24684.0
2024-01-05 15:50:00,83.87,83.99,83.87,83.97,46495.0,79.1629,79.2762,79.1629,79.2573,46495.0
2024-01-05 15:55:00,83.97,84.11,83.97,84.07,163838.0,79.2573,79.3894,79.2573,79.3517,163838.0
2024-01-08 09:30:00,83.77,84.06,83.62,84.06,35966.0,79.0685,79.3422,78.9269,79.3422,35966.0
2024-01-08 09:35:00,83.99,84.08,83.75,83.99,8151.0,79.2762,79.3611,79.0496,79.2762,8151.0
2024-01-08 09:40:00,83.96,84.02,83.73,83.86,7679.0,79.2478,79.3045,79.0308,79.1535,7679.0
2024-01-08 09:45:00,83.88,83.93,83.78,83.93,6906.0,79.1723,79.2195,79.078,79.2195,6906.0
2024-01-08 09:50:00,83.94,84.01,83.7,83.81,14875.0,79.229,79.295,79.0024,79.1063,14875.0
2024-01-08 09:55:00,83.78,83.95,83.76,83.83,5253.0,79.078,79.2384,79.0591,79.1251,5253.0
2024-01-08 10:00:00,83.83,83.86,83.72,83.79,10205.0,79.1251,79.1535,79.0213,79.0874,10205.0
2024-01-08 10:05:00,83.81,83.86,83.77,83.81,7963.0,79.1063,79.1535,79.0685,79.1063,7963.0
2024-01-08 10:10:00,83.81,83.96,83.81,83.96,9754.0,79.1063,79.2478,79.1063,79.2478,9754.0
2024-01-08 10:15:00,83.92,83.98,83.88,83.89,9896.0,79.2101,79.2667,79.1723,79.1818,9896.0
2024-01-08 10:20:00,83.91,83.95,83.83,83.95,9798.0,79.2007,79.2384,79.1251,79.2384,9798.0
2024-01-08 10:25:00,83.95,84.0,83.78,83.83,7729.0,79.2384,79.2856,79.078,79.1251,7729.0
2024-01-08 10:30:00,83.85,83.93,83.85,83.88,10707.0,79.144,79.2195,79.144,79.1723,10707.0
2024-01-08 10:35:00,83.86,83.92,83.84,83.87,7568.0,79.1535,79.2101,79.1346,79.1629,7568.0
2024-01-08 10:40:00,83.86,84.03,83.86,83.99,10365.0,79.1535,79.3139,79.1535,79.2762,10365.0
2024-01-08 10:45:00,83.99,84.02,83.88,84.02,6719.0,79.2762,79.3045,79.1723,79.3045,6719.0
2024-01-08 10:50:00,84.01,84.01,83.91,83.97,9081.0,79.295,79.295,79.2007,79.2573,9081.0
2024-01-08 10:55:00,83.97,84.04,83.96,84.0,12566.0,79.2573,79.3234,79.2478,79.2856,12566.0
2024-01-08 11:00:00,83.98,84.01,83.89,83.89,11524.0,79.2667,79.295,79.1818,79.1818,11524.0
2024-01-08 11:05:00,83.89,84.0,83.87,83.98,14648.0,79.1818,79.2856,79.1629,79.2667,14648.0
2024-01-08 11:10:00,83.98,84.0,83.87,83.91,9205.0,79.2667,79.2856,79.1629,79.2007,9205.0
2024-01-08 11:15:00,83.87,83.94,83.87,83.91,8334.0,79.1629,79.229,79.1629,79.2007,8334.0
2024-01-08 11:20:00,83.91,84.01,83.88,83.99,52008.0,79.2007,79.295,79.1723,79.2762,52008.0
2024-01-08 11:25:00,83.99,84.11,83.99,84.08,7663.0,79.2762,79.3894,79.2762,79.3611,7663.0
2024-01-08 11:30:00,84.06,84.07,83.96,84.0,16270.0,79.3422,79.3517,79.2478,79.2856,16270.0
2024-01-08 11:35:00,83.99,84.1,83.98,84.1,7920.0,79.2762,79.38,79.2667,79.38,7920.0
2024-01-08 11:40:00,84.07,84.15,84.05,84.14,9047.0,79.3517,79.4272,79.3328,79.4177,9047.0
2024-01-08 11:45:00,84.16,84.23,84.13,84.15,13375.0,79.4366,79.5027,79.4083,79.4272,13375.0
2024-01-08 11:50:00,84.15,84.19,84.12,84.18,10950.0,79.4272,79.4649,79.3989,79.4555,10950.0
2024-01-08 11:55:00,84.17,84.24,84.12,84.22,10900.0,79.4461,79.5121,79.3989,79.4933,10900.0
2024-01-08 12:00:00,84.23,84.32,84.2,84.24,7983.0,79.5027,79.5876,79.4744,79.5121,7983.0
2024-01-08 12:05:00,84.22,84.34,84.21,84.31,11422.0,79.4933,79.6065,79.4838,79.5782,11422.0
2024-01-08 12:10:00,84.31,84.38,84.28,84.33,6917.0,79.5782,79.6443,79.5499,79.5971,6917.0
2024-01-08 12:15:00,84.33,84.36,84.29,84.32,12637.0,79.5971,79.6254,79.5593,79.5876,12637.0
2024-01-08 12:20:00,84.3,84.32,84.23,84.28,8508.0,79.5688,79.5876,79.5027,79.5499,8508.0
2024-01-08 12:25:00,84.29,84.33,84.28,84.29,7094.0,79.5593,79.5971,79.5499,79.5593,7094.0
2024-01-08 12:30:00,84.27,84.27,84.19,84.25,6637.0,79.5405,79.5405,79.4649,79.5216,6637.0
2024-01-08 12:35:00,84.26,84.27,84.19,84.2,4289.0,79.531,79.5405,79.4649,79.4744,4289.0
2024-01-08 12:40:00,84.2,84.21,84.13,84.17,19945.0,79.4744,79.4838,79.4083,79.4461,19945.0
2024-01-08 12:45:00,84.17,84.31,84.17,84.23,7845.0,79.4461,79.5782,79.4461,79.5027,7845.0
2024-01-08 12:50:00,84.24,84.27,84.22,84.25,10378.0,79.5121,79.5405,79.4933,79.5216,10378.0
2024-01-08 12:55:00,84.26,84.27,84.22,84.27,9403.0,79.531,79.5405,79.4933,79.5405,9403.0
2024-01-08 13:00:00,84.27,84.27,84.18,84.23,11506.0,79.5405,79.5405,79.4555,79.5027,11506.0
2024-01-08 13:05:00,84.25,84.27,84.2,84.2,7823.0,79.5216,79.5405,79.4744,79.4744,7823.0
2024-01-08 13:10:00,84.2,84.22,84.16,84.22,10499.0,79.4744,79.4933,79.4366,79.4933,10499.0
2024-01-08 13:15:00,84.22,84.26,84.2,84.25,10005.0,79.4933,79.531,79.4744,79.5216,10005.0
2024-01-08 13:20:00,84.23,84.26,84.21,84.21,10622.0,79.5027,79.531,79.4838,79.4838,10622.0
2024-01-08 13:25:00,84.22,84.23,84.15,84.15,7745.0,79.4933,79.5027,79.4272,79.4272,7745.0
2024-01-08 13:30:00,84.17,84.19,84.06,84.08,9741.0,79.4461,79.4649,79.3422,79.3611,9741.0
2024-01-08 13:35:00,84.09,84.09,83.97,83.97,19707.0,79.3706,79.3706,79.2573,79.2573,19707.0
2024-01-08 13:40:00,83.97,84.07,83.97,84.07,9841.0,79.2573,79.3517,79.2573,79.3517,9841.0
2024-01-08 13:45:00,84.07,84.12,84.03,84.04,17840.0,79.3517,79.3989,79.3139,79.3234,17840.0
2024-01-08 13:50:00,84.04,84.04,83.95,84.02,17697.0,79.3234,79.3234,79.2384,79.3045,17697.0
2024-01-08 13:55:00,84.01,84.02,83.95,84.0,8394.0,79.295,79.3045,79.2384,79.2856,8394.0
2024-01-08 14:00:00,84.0,84.01,83.85,83.87,17880.0,79.2856,79.295,79.144,79.1629,17880.0
2024-01-08 14:05:00,83.89,83.93,83.86,83.91,8562.0,79.1818,79.2195,79.1535,79.2007,8562.0
2024-01-08 14:10:00,83.89,84.0,83.89,83.99,19353.0,79.1818,79.2856,79.1818,79.2762,19353.0
2024-01-08 14:15:00,84.0,84.04,83.96,83.97,13909.0,79.2856,79.3234,79.2478,79.2573,13909.0
2024-01-08 14:20:00,83.96,84.04,83.91,84.03,12565.0,79.2478,79.3234,79.2007,79.3139,12565.0
2024-01-08 14:25:00,84.03,84.08,83.98,83.99,10117.0,79.3139,79.3611,79.2667,79.2762,10117.0
2024-01-08 14:30:00,84.0,84.14,83.99,84.11,11488.0,79.2856,79.4177,79.2762,79.3894,11488.0
2024-01-08 14:35:00,84.11,84.11,84.01,84.02,7143.0,79.3894,79.3894,79.295,79.3045,7143.0
2024-01-08 14:40:00,84.01,84.17,84.01,84.11,12775.0,79.295,79.4461,79.295,79.3894,12775.0
2024-01-08 14:45:00,84.11,84.19,84.09,84.17,12314.0,79.3894,79.4649,79.3706,79.4461,12314.0
2024-01-08 14:50:00,84.17,84.25,84.16,84.19,18900.0,79.4461,79.5216,79.4366,79.4649,18900.0
2024-01-08 14:55:00,84.18,84.28,84.17,84.26,16569.0,79.4555,79.5499,79.4461,79.531,16569.0
2024-01-08 15:00:00,84.26,84.29,84.25,84.29,10537.0,79.531,79.5593,79.5216,79.5593,10537.0
2024-01-08 15:05:00,84.29,84.3,84.23,84.26,17986.0,79.5593,79.5688,79.5027,79.531,17986.0
2024-01-08 15:10:00,84.28,84.32,84.2,84.21,14642.0,79.5499,79.5876,79.4744,79.4838,14642.0
2024-01-08 15:15:00,84.21,84.37,84.21,84.33,34660.0,79.4838,79.6348,79.4838,79.5971,34660.0
2024-01-08 15:20:00,84.31,84.31,84.26,84.26,32781.0,79.5782,79.5782,79.531,79.531,32781.0
2024-01-08 15:25:00,84.25,84.29,84.17,84.27,15786.0,79.5216,79.5593,79.4461,79.5405,15786.0
2024-01-08 15:30:00,84.27,84.32,84.19,84.27,34775.0,79.5405,79.5876,79.4649,79.5405,34775.0
2024-01-08 15:35:00,84.26,84.34,84.24,84.33,52585.0,79.531,79.6065,79.5121,79.5971,52585.0
2024-01-08 15:40:00,84.34,84.44,84.33,84.36,22649.0,79.6065,79.7009,79.5971,79.6254,22649.0
2024-01-08 15:45:00,84.34,84.4,84.3,84.33,29475.0,79.6065,79.6632,79.5688,79.5971,29475.0
2024-01-08 15:50:00,84.33,84.53,84.33,84.5,56855.0,79.5971,79.7859,79.5971,79.7575,56855.0
2024-01-08 15:55:00,84.5,84.56,84.46,84.5,160293.0,79.7575,79.8142,79.7198,79.7575,160293.0
2024-01-09 09:30:00,84.02,84.08,83.75,83.9,45252.0,79.3045,79.3611,79.0496,79.1912,45252.0
2024-01-09 09:35:00,83.92,84.0,83.7,83.8,14398.0,79.2101,79.2856,79.0024,79.0968,14398.0
2024-01-09 09:40:00,83.85,84.04,83.67,83.96,10305.0,79.144,79.3234,78.9741,79.2478,10305.0
2024-01-09 09:45:00,83.94,83.99,83.76,83.97,8132.0,79.229,79.2762,79.0591,79.2573,8132.0
2024-01-09 09:50:00,84.0,84.09,83.9,84.02,15914.0,79.2856,79.3706,79.1912,79.3045,15914.0
2024-01-09 09:55:00,84.0,84.0,83.81,83.91,13515.0,79.2856,79.2856,79.1063,79.2007,13515.0
2024-01-09 10:00:00,83.89,84.07,83.89,84.03,6144.0,79.1818,79.3517,79.1818,79.3139,6144.0
2024-01-09 10:05:00,84.0,84.0,83.84,83.89,11537.0,79.2856,79.2856,79.1346,79.1818,11537.0
2024-01-09 10:10:00,83.9,83.97,83.84,83.97,10062.0,79.1912,79.2573,79.1346,79.2573,10062.0
2024-01-09 10:15:00,83.98,84.11,83.97,84.05,14262.0,79.2667,79.3894,79.2573,79.3328,14262.0
2024-01-09 10:20:00,84.03,84.16,83.98,84.16,12335.0,79.3139,79.4366,79.2667,79.4366,12335.0
2024-01-09 10:25:00,84.16,84.25,84.09,84.18,11774.0,79.4366,79.5216,79.3706,79.4555,11774.0
2024-01-09 10:30:00,84.2,84.43,84.19,84.38,16423.0,79.4744,79.6915,79.4649,79.6443,16423.0
2024-01-09 10:35:00,84.36,84.37,84.2,84.2,11555.0,79.6254,79.6348,79.4744,79.4744,11555.0
2024-01-09 10:40:00,84.22,84.37,84.21,84.27,14284.0,79.4933,79.6348,79.4838,79.5405,14284.0
2024-01-09 10:45:00,84.26,84.38,84.25,84.38,15591.0,79.531,79.6443,79.5216,79.6443,15591.0
2024-01-09 10:50:00,84.38,84.45,84.35,84.44,18570.0,79.6443,79.7103,79.616,79.7009,18570.0
2024-01-09 10:55:00,84.41,84.41,84.31,84.31,12067.0,79.6726,79.6726,79.5782,79.5782,12067.0
2024-01-09 11:00:00,84.31,84.42,84.27,84.34,18831.0,79.5782,79.682,79.5405,79.6065,18831.0
2024-01-09 11:05:00,84.33,84.39,84.3,84.38,14786.0,79.5971,79.6537,79.5688,79.6443,14786.0
2024-01-09 11:10:00,84.4,84.44,84.22,84.28,9314.0,79.6632,79.7009,79.4933,79.5499,9314.0
2024-01-09 11:15:00,84.27,84.3,84.21,84.23,8745.0,79.5405,79.5688,79.4838,79.5027,8745.0
2024-01-09 11:20:00,84.26,84.37,84.25,84.37,9785.0,79.531,79.6348,79.5216,79.6348,9785.0
2024-01-09 11:25:00,84.38,84.39,84.26,84.28,8606.0,79.6443,79.6537,79.531,79.5499,8606.0
2024-01-09 11:30:00,84.3,84.38,84.29,84.38,7449.0,79.5688,79.6443,79.5593,79.6443,7449.0
2024-01-09 11:35:00,84.38,84.39,84.29,84.29,10790.0,79.6443,79.6537,79.5593,79.5593,10790.0
2024-01-09 11:40:00,84.31,84.4,84.3,84.4,8195.0,79.5782,79.6632,79.5688,79.6632,8195.0
2024-01-09 11:45:00,84.43,84.46,84.3,84.32,11006.0,79.6915,79.7198,79.5688,79.5876,11006.0
2024-01-09 11:50:00,84.33,84.34,84.28,84.29,11098.0,79.5971,79.6065,79.5499,79.5593,11098.0
2024-01-09 11:55:00,84.29,84.39,84.24,84.39,10977.0,79.5593,79.6537,79.5121,79.6537,10977.0
2024-01-09 12:00:00,84.38,84.4,84.27,84.32,9214.0,79.6443,79.6632,79.5405,79.5876,9214.0
2024-01-09 12:05:00,84.32,84.43,84.3,84.43,13931.0,79.5876,79.6915,79.5688,79.6915,13931.0
2024-01-09 12:10:00,84.43,84.43,84.31,84.31,3802.0,79.6915,79.6915,79.5782,79.5782,3802.0
2024-01-09 12:15:00,84.33,84.37,84.28,84.31,8796.0,79.5971,79.6348,79.5499,79.5782,8796.0
2024-01-09 12:20:00,84.3,84.37,84.28,84.37,6796.0,79.5688,79.6348,79.5499,79.6348,6796.0
2024-01-09 12:25:00,84.38,84.39,84.31,84.31,5948.0,79.6443,79.6537,79.5782,79.5782,5948.0
2024-01-09 12:30:00,84.33,84.45,84.33,84.4,5684.0,79.5971,79.7103,79.5971,79.6632,5684.0
2024-01-09 12:35:00,84.41,84.41,84.34,84.35,4377.0,79.6726,79.6726,79.6065,79.616,4377.0
2024-01-09 12:40:00,84.36,84.41,84.35,84.41,3395.0,79.6254,79.6726,79.616,79.6726,3395.0
2024-01-09 12:45:00,84.4,84.42,84.33,84.34,4977.0,79.6632,79.682,79.5971,79.6065,4977.0
2024-01-09 12:50:00,84.34,84.35,84.28,84.31,11252.0,79.6065,79.616,79.5499,79.5782,11252.0
2024-01-09 12:55:00,84.31,84.31,84.26,84.28,8411.0,79.5782,79.5782,79.531,79.5499,8411.0
2024-01-09 13:00:00,84.28,84.34,84.23,84.32,5685.0,79.5499,79.6065,79.5027,79.5876,5685.0
2024-01-09 13:05:00,84.29,84.3,84.2,84.25,3846.0,79.5593,79.5688,79.4744,79.5216,3846.0
2024-01-09 13:10:00,84.25,84.33,84.23,84.29,5967.0,79.5216,79.5971,79.5027,79.5593,5967.0
2024-01-09 13:15:00,84.29,84.31,84.23,84.24,6157.0,79.5593,79.5782,79.5027,79.5121,6157.0
2024-01-09 13:20:00,84.24,84.3,84.21,84.22,2716.0,79.5121,79.5688,79.4838,79.4933,2716.0
2024-01-09 13:25:00,84.21,84.25,84.16,84.22,24073.0,79.4838,79.5216,79.4366,79.4933,24073.0
2024-01-09 13:30:00,84.24,84.26,84.12,84.16,5173.0,79.5121,79.531,79.3989,79.4366,5173.0
2024-01-09 13:35:00,84.16,84.2,84.1,84.17,7800.0,79.4366,79.4744,79.38,79.4461,7800.0
2024-01-09 13:40:00,84.17,84.23,84.16,84.23,7346.0,79.4461,79.5027,79.4366,79.5027,7346.0
2024-01-09 13:45:00,84.3,84.38,84.28,84.35,12654.0,79.5688,79.6443,79.5499,79.616,12654.0
2024-01-09 13:50:00,84.35,84.41,84.32,84.36,6053.0,79.616,79.6726,79.5876,79.6254,6053.0
2024-01-09 13:55:00,84.35,84.4,84.35,84.4,2862.0,79.616,79.6632,79.616,79.6632,2862.0
2024-01-09 14:00:00,84.41,84.49,84.37,84.46,16558.0,79.6726,79.7481,79.6348,79.7198,16558.0
2024-01-09 14:05:00,84.46,84.46,84.33,84.36,18719.0,79.7198,79.7198,79.5971,79.6254,18719.0
2024-01-09 14:10:00,84.38,84.42,84.32,84.32,8974.0,79.6443,79.682,79.5876,79.5876,8974.0
2024-01-09 14:15:00,84.31,84.32,84.25,84.31,5590.0,79.5782,79.5876,79.5216,79.5782,5590.0
2024-01-09 14:20:00,84.3,84.32,84.22,84.27,9833.0,79.5688,79.5876,79.4933,79.5405,9833.0
2024-01-09 14:25:00,84.28,84.31,84.23,84.25,5466.0,79.5499,79.5782,79.5027,79.5216,5466.0
2024-01-09 14:30:00,84.25,84.25,84.17,84.2,6575.0,79.5216,79.5216,79.4461,79.4744,6575.0
2024-01-09 14:35:00,84.2,84.27,84.18,84.22,8143.0,79.4744,79.5405,79.4555,79.4933,8143.0
2024-01-09 14:40:00,84.22,84.24,84.16,84.16,8595.0,79.4933,79.5121,79.4366,79.4366,8595.0
2024-01-09 14:45:00,84.17,84.26,84.16,84.26,9928.0,79.4461,79.531,79.4366,79.531,9928.0
2024-01-09 14:50:00,84.28,84.36,84.26,84.35,7030.0,79.5499,79.6254,79.531,79.616,7030.0
2024-01-09 14:55:00,84.35,84.37,84.3,84.3,8093.0,79.616,79.6348,79.5688,79.5688,8093.0
2024-01-09 15:00:00,84.3,84.37,84.3,84.32,8870.0,79.5688,79.6348,79.5688,79.5876,8870.0
2024-01-09 15:05:00,84.3,84.31,84.22,84.27,6716.0,79.5688,79.5782,79.4933,79.5405,6716.0
2024-01-09 15:10:00,84.28,84.37,84.28,84.32,10465.0,79.5499,79.6348,79.5499,79.5876,10465.0
2024-01-09 15:15:00,84.32,84.33,84.27,84.3,12182.0,79.5876,79.5971,79.5405,79.5688,12182.0
2024-01-09 15:20:00,84.31,84.43,84.3,84.33,18369.0,79.5782,79.6915,79.5688,79.5971,18369.0
2024-01-09 15:25:00,84.32,84.36,84.28,84.28,9982.0,79.5876,79.6254,79.5499,79.5499,9982.0
2024-01-09 15:30:00,84.28,84.35,84.26,84.34,15917.0,79.5499,79.616,79.531,79.6065,15917.0
2024-01-09 15:35:00,84.34,84.39,84.31,84.37,13638.0,79.6065,79.6537,79.5782,79.6348,13638.0
2024-01-09 15:40:00,84.36,84.36,84.17,84.17,33440.0,79.6254,79.6254,79.4461,79.4461,33440.0
2024-01-09 15:45:00,84.17,84.25,84.16,84.2,39070.0,79.4461,79.5216,79.4366,79.4744,39070.0
2024-01-09 15:50:00,84.21,84.42,84.21,84.28,96524.0,79.4838,79.682,79.4838,79.5499,96524.0
2024-01-09 15:55:00,84.28,84.34,84.05,84.13,258146.0,79.5499,79.6065,79.3328,79.4083,258146.0
2024-01-10 09:30:00,83.8,83.96,83.57,83.67,41949.0,79.0968,79.2478,78.8797,78.9741,41949.0
2024-01-10 09:35:00,83.69,83.88,83.64,83.76,9531.0,78.993,79.1723,78.9458,79.0591,9531.0
2024-01-10 09:40:00,83.77,83.87,83.55,83.69,14534.0,79.0685,79.1629,78.8609,78.993,14534.0
2024-01-10 09:45:00,83.72,83.72,83.51,83.51,13819.0,79.0213,79.0213,78.8231,78.8231,13819.0
2024-01-10 09:50:00,83.52,83.7,83.49,83.53,14477.0,78.8325,79.0024,78.8042,78.842,14477.0
2024-01-10 09:55:00,83.52,83.68,83.51,83.53,10876.0,78.8325,78.9836,78.8231,78.842,10876.0
2024-01-10 10:00:00,83.53,83.65,83.45,83.51,18811.0,78.842,78.9552,78.7665,78.8231,18811.0
2024-01-10 10:05:00,83.52,83.55,83.39,83.46,12957.0,78.8325,78.8609,78.7098,78.7759,12957.0
2024-01-10 10:10:00,83.45,83.45,83.34,83.39,11465.0,78.7665,78.7665,78.6626,78.7098,11465.0
2024-01-10 10:15:00,83.37,83.42,83.32,83.4,10266.0,78.691,78.7382,78.6438,78.7193,10266.0
2024-01-10 10:20:00,83.38,83.41,83.25,83.33,7484.0,78.7004,78.7287,78.5777,78.6532,7484.0
2024-01-10 10:25:00,83.33,83.37,83.3,83.3,6947.0,78.6532,78.691,78.6249,78.6249,6947.0
2024-01-10 10:30:00,83.31,83.38,83.27,83.38,11894.0,78.6343,78.7004,78.5966,78.7004,11894.0
2024-01-10 10:35:00,83.38,83.4,83.34,83.4,11428.0,78.7004,78.7193,78.6626,78.7193,11428.0
2024-01-10 10:40:00,83.4,83.42,83.3,83.34,20932.0,78.7193,78.7382,78.6249,78.6626,20932.0
2024-01-10 10:45:00,83.33,83.4,83.28,83.4,6724.0,78.6532,78.7193,78.606,78.7193,6724.0
2024-01-10 10:50:00,83.4,83.49,83.38,83.48,8365.0,78.7193,78.8042,78.7004,78.7948,8365.0
2024-01-10 10:55:00,83.48,83.48,83.37,83.4,8177.0,78.7948,78.7948,78.691,78.7193,8177.0
2024-01-10 11:00:00,83.42,83.42,83.31,83.34,8330.0,78.7382,78.7382,78.6343,78.6626,8330.0
2024-01-10 11:05:00,83.35,83.35,83.22,83.22,11595.0,78.6721,78.6721,78.5494,78.5494,11595.0
2024-01-10 11:10:00,83.24,83.25,83.05,83.05,30512.0,78.5683,78.5777,78.3889,78.3889,30512.0
2024-01-10 11:15:00,83.04,83.09,82.93,83.08,30572.0,78.3795,78.4267,78.2757,78.4172,30572.0
2024-01-10 11:20:00,83.08,83.11,83.04,83.05,10784.0,78.4172,78.4456,78.3795,78.3889,10784.0
2024-01-10 11:25:00,83.06,83.08,82.92,82.92,9264.0,78.3984,78.4172,78.2662,78.2662,9264.0
2024-01-10 11:30:00,82.92,82.93,82.78,82.81,22748.0,78.2662,78.2757,78.1341,78.1624,22748.0
2024-01-10 11:35:00,82.82,82.85,82.77,82.84,16544.0,78.1718,78.2001,78.1246,78.1907,16544.0
2024-01-10 11:40:00,82.84,82.85,82.76,82.78,18120.0,78.1907,78.2001,78.1152,78.1341,18120.0
2024-01-10 11:45:00,82.79,82.8,82.73,82.76,12314.0,78.1435,78.153,78.0869,78.1152,12314.0
2024-01-10 11:50:00,82.76,82.76,82.69,82.7,15416.0,78.1152,78.1152,78.0491,78.0586,15416.0
2024-01-10 11:55:00,82.7,82.89,82.65,82.89,38326.0,78.0586,78.2379,78.0114,78.2379,38326.0
2024-01-10 12:00:00,82.9,82.93,82.75,82.75,16434.0,78.2473,78.2757,78.1058,78.1058,16434.0
2024-01-10 12:05:00,82.75,82.76,82.7,82.73,7970.0,78.1058,78.1152,78.0586,78.0869,7970.0
2024-01-10 12:10:00,82.72,82.87,82.72,82.85,17044.0,78.0774,78.219,78.0774,78.2001,17044.0
2024-01-10 12:15:00,82.85,82.89,82.83,82.83,14916.0,78.2001,78.2379,78.1813,78.1813,14916.0
2024-01-10 12:20:00,82.84,82.91,82.78,82.79,15952.0,78.1907,78.2568,78.1341,78.1435,15952.0
2024-01-10 12:25:00,82.78,82.89,82.76,82.89,12233.0,78.1341,78.2379,78.1152,78.2379,12233.0
2024-01-10 12:30:00,82.9,82.92,82.89,82.91,8952.0,78.2473,78.2662,78.2379,78.2568,8952.0
2024-01-10 12:35:00,82.9,82.93,82.8,82.81,15441.0,78.2473,78.2757,78.153,78.1624,15441.0
2024-01-10 12:40:00,82.81,82.93,82.8,82.93,14558.0,78.1624,78.2757,78.153,78.2757,14558.0
2024-01-10 12:45:00,82.94,82.97,82.93,82.97,12481.0,78.2851,78.3134,78.2757,78.3134,12481.0
2024-01-10 12:50:00,82.96,83.05,82.92,83.04,11449.0,78.304,78.3889,78.2662,78.3795,11449.0
2024-01-10 12:55:00,83.04,83.05,82.97,82.99,9828.0,78.3795,78.3889,78.3134,78.3323,9828.0
2024-01-10 13:00:00,83.0,83.07,82.99,83.05,11169.0,78.3417,78.4078,78.3323,78.3889,11169.0
2024-01-10 13:05:00,83.04,83.06,83.0,83.04,9700.0,78.3795,78.3984,78.3417,78.3795,9700.0
2024-01-10 13:10:00,83.03,83.04,82.89,82.95,8853.0,78.37,78.3795,78.2379,78.2945,8853.0
2024-01-10 13:15:00,82.95,82.99,82.94,82.96,8886.0,78.2945,78.3323,78.2851,78.304,8886.0
2024-01-10 13:20:00,82.95,82.95,82.86,82.86,8454.0,78.2945,78.2945,78.2096,78.2096,8454.0
2024-01-10 13:25:00,82.87,82.88,82.82,82.82,11130.0,78.219,78.2285,78.1718,78.1718,11130.0
2024-01-10 13:30:00,82.81,82.84,82.77,82.83,11770.0,78.1624,78.1907,78.1246,78.1813,11770.0
2024-01-10 13:35:00,82.84,82.84,82.68,82.74,13245.0,78.1907,78.1907,78.0397,78.0963,13245.0
2024-01-10 13:40:00,82.73,82.78,82.71,82.78,6005.0,78.0869,78.1341,78.068,78.1341,6005.0
2024-01-10 13:45:00,82.77,82.83,82.77,82.83,9061.0,78.1246,78.1813,78.1246,78.1813,9061.0
2024-01-10 13:50:00,82.82,82.85,82.82,82.84,11292.0,78.1718,78.2001,78.1718,78.1907,11292.0
2024-01-10 13:55:00,82.85,82.89,82.81,82.82,12019.0,78.2001,78.2379,78.1624,78.1718,12019.0
2024-01-10 14:00:00,82.83,82.85,82.76,82.79,13515.0,78.1813,78.2001,78.1152,78.1435,13515.0
2024-01-10 14:05:00,82.79,82.79,82.72,82.76,13132.0,78.1435,78.1435,78.0774,78.1152,13132.0
2024-01-10 14:10:00,82.76,82.9,82.74,82.74,19357.0,78.1152,78.2473,78.0963,78.0963,19357.0
2024-01-10 14:15:00,82.75,82.83,82.75,82.82,14104.0,78.1058,78.1813,78.1058,78.1718,14104.0
2024-01-10 14:20:00,82.81,82.82,82.78,82.8,11249.0,78.1624,78.1718,78.1341,78.153,11249.0
2024-01-10 14:25:00,82.8,82.85,82.79,82.85,9380.0,78.153,78.2001,78.1435,78.2001,9380.0
2024-01-10 14:30:00,82.85,82.91,82.85,82.88,14327.0,78.2001,78.2568,78.2001,78.2285,14327.0
2024-01-10 14:35:00,82.88,82.93,82.83,82.84,16620.0,78.2285,78.2757,78.1813,78.1907,16620.0
2024-01-10 14:40:00,82.84,82.87,82.81,82.82,9566.0,78.1907,78.219,78.1624,78.1718,9566.0
2024-01-10 14:45:00,82.83,82.88,82.83,82.86,14333.0,78.1813,78.2285,78.1813,78.2096,14333.0
2024-01-10 14:50:00,82.87,82.97,82.87,82.93,16755.0,78.219,78.3134,78.219,78.2757,16755.0
2024-01-10 14:55:00,82.94,82.96,82.87,82.91,23987.0,78.2851,78.304,78.219,78.2568,23987.0
2024-01-10 15:00:00,82.91,83.03,82.91,83.02,14366.0,78.2568,78.37,78.2568,78.3606,14366.0
2024-01-10 15:05:00,83.03,83.08,83.03,83.08,31340.0,78.37,78.4172,78.37,78.4172,31340.0
2024-01-10 15:10:00,83.09,83.19,83.05,83.09,43156.0,78.4267,78.5211,78.3889,78.4267,43156.0
2024-01-10 15:15:00,83.1,83.12,82.97,82.98,25497.0,78.4361,78.455,78.3134,78.3229,25497.0
2024-01-10 15:20:00,82.98,83.0,82.82,82.83,34155.0,78.3229,78.3417,78.1718,78.1813,34155.0
2024-01-10 15:25:00,82.83,82.88,82.8,82.86,39114.0,78.1813,78.2285,78.153,78.2096,39114.0
2024-01-10 15:30:00,82.85,82.97,82.83,82.89,90578.0,78.2001,78.3134,78.1813,78.2379,90578.0
2024-01-10 15:35:00,82.88,82.92,82.84,82.85,29782.0,78.2285,78.2662,78.1907,78.2001,29782.0
2024-01-10 15:40:00,82.84,82.84,82.68,82.7,51099.0,78.1907,78.1907,78.0397,78.0586,51099.0
2024-01-10 15:45:00,82.7,82.7,82.53,82.55,71299.0,78.0586,78.0586,77.8981,77.917,71299.0
2024-01-10 15:50:00,82.54,82.63,82.49,82.56,91128.0,77.9075,77.9925,77.8604,77.9264,91128.0
2024-01-10 15:55:00,82.56,82.6,82.51,82.53,236034.0,77.9264,77.9642,77.8792,77.8981,236034.0
2024-01-11 09:30:00,81.5,81.72,81.05,81.17,79174.0,76.9259,77.1336,76.5012,76.6144,79174.0
2024-01-11 09:35:00,81.21,81.32,80.93,81.24,34545.0,76.6522,76.756,76.3879,76.6805,34545.0
2024-01-11 09:40:00,81.27,81.69,81.22,81.48,33481.0,76.7088,77.1052,76.6616,76.907,33481.0
2024-01-11 09:45:00,81.51,81.66,81.4,81.4,21357.0,76.9354,77.0769,76.8315,76.8315,21357.0
2024-01-11 09:50:00,81.39,81.41,81.06,81.15,43455.0,76.8221,76.841,76.5106,76.5956,43455.0
2024-01-11 09:55:00,81.13,81.29,81.05,81.15,20813.0,76.5767,76.7277,76.5012,76.5956,20813.0
2024-01-11 10:00:00,81.13,81.15,80.99,81.0,25926.0,76.5767,76.5956,76.4445,76.454,25926.0
2024-01-11 10:05:00,81.01,81.07,80.85,80.86,40583.0,76.4634,76.52,76.3124,76.3218,40583.0
2024-01-11 10:10:00,80.84,80.89,80.62,80.76,23792.0,76.303,76.3501,76.0953,76.2274,23792.0
2024-01-11 10:15:00,80.77,80.85,80.74,80.81,22398.0,76.2369,76.3124,76.2086,76.2746,22398.0
2024-01-11 10:20:00,80.82,80.93,80.69,80.71,39355.0,76.2841,76.3879,76.1614,76.1803,39355.0
2024-01-11 10:25:00,80.69,80.69,80.47,80.51,22418.0,76.1614,76.1614,75.9537,75.9915,22418.0
2024-01-11 10:30:00,80.5,80.56,80.41,80.41,22106.0,75.982,76.0387,75.8971,75.8971,22106.0
2024-01-11 10:35:00,80.4,80.55,80.36,80.53,20097.0,75.8876,76.0292,75.8499,76.0104,20097.0
2024-01-11 10:40:00,80.54,80.74,80.54,80.64,20086.0,76.0198,76.2086,76.0198,76.1142,20086.0
2024-01-11 10:45:00,80.64,80.65,80.44,80.48,17979.0,76.1142,76.1236,75.9254,75.9632,17979.0
2024-01-11 10:50:00,80.48,80.55,80.41,80.55,13982.0,75.9632,76.0292,75.8971,76.0292,13982.0
2024-01-11 10:55:00,80.53,80.53,80.42,80.42,14140.0,76.0104,76.0104,75.9065,75.9065,14140.0
2024-01-11 11:00:00,80.42,80.44,80.19,80.2,33435.0,75.9065,75.9254,75.6894,75.6989,33435.0
2024-01-11 11:05:00,80.2,80.24,80.14,80.15,23043.0,75.6989,75.7366,75.6422,75.6517,23043.0
2024-01-11 11:10:00,80.15,80.17,79.92,79.96,38690.0,75.6517,75.6706,75.4346,75.4723,38690.0
2024-01-11 11:15:00,79.96,80.11,79.96,80.06,22193.0,75.4723,75.6139,75.4723,75.5667,22193.0
2024-01-11 11:20:00,80.02,80.12,79.98,79.99,21521.0,75.529,75.6234,75.4912,75.5007,21521.0
2024-01-11 11:25:00,79.98,80.16,79.98,80.14,12928.0,75.4912,75.6611,75.4912,75.6422,12928.0
2024-01-11 11:30:00,80.15,80.18,80.03,80.1,16295.0,75.6517,75.68,75.5384,75.6045,16295.0
2024-01-11 11:35:00,80.1,80.2,80.05,80.1,14004.0,75.6045,75.6989,75.5573,75.6045,14004.0
2024-01-11 11:40:00,80.12,80.22,80.09,80.22,53403.0,75.6234,75.7178,75.595,75.7178,53403.0
2024-01-11 11:45:00,80.23,80.34,80.23,80.32,21468.0,75.7272,75.831,75.7272,75.8121,21468.0
2024-01-11 11:50:00,80.34,80.38,80.14,80.18,21627.0,75.831,75.8688,75.6422,75.68,21627.0
2024-01-11 11:55:00,80.18,80.21,80.13,80.2,18102.0,75.68,75.7083,75.6328,75.6989,18102.0
2024-01-11 12:00:00,80.21,80.53,80.21,80.48,107752.0,75.7083,76.0104,75.7083,75.9632,107752.0
2024-01-11 12:05:00,80.5,80.52,80.43,80.45,18744.0,75.982,76.0009,75.916,75.9348,18744.0
2024-01-11 12:10:00,80.45,80.71,80.45,80.64,18947.0,75.9348,76.1803,75.9348,76.1142,18947.0
2024-01-11 12:15:00,80.67,80.73,80.58,80.58,16143.0,76.1425,76.1991,76.0575,76.0575,16143.0
2024-01-11 12:20:00,80.58,80.61,80.45,80.53,12713.0,76.0575,76.0859,75.9348,76.0104,12713.0
2024-01-11 12:25:00,80.53,80.65,80.53,80.54,21753.0,76.0104,76.1236,76.0104,76.0198,21753.0
2024-01-11 12:30:00,80.53,80.57,80.52,80.56,9972.0,76.0104,76.0481,76.0009,76.0387,9972.0
2024-01-11 12:35:00,80.55,80.63,80.54,80.63,15911.0,76.0292,76.1047,76.0198,76.1047,15911.0
2024-01-11 12:40:00,80.64,80.8,80.61,80.75,13792.0,76.1142,76.2652,76.0859,76.218,13792.0
2024-01-11 12:45:00,80.74,80.75,80.62,80.67,21779.0,76.2086,76.218,76.0953,76.1425,21779.0
2024-01-11 12:50:00,80.67,80.74,80.61,80.61,10681.0,76.1425,76.2086,76.0859,76.0859,10681.0
2024-01-11 12:55:00,80.6,80.6,80.52,80.55,14344.0,76.0764,76.0764,76.0009,76.0292,14344.0
2024-01-11 13:00:00,80.58,80.65,80.54,80.63,11558.0,76.0575,76.1236,76.0198,76.1047,11558.0
2024-01-11 13:05:00,80.63,80.65,80.49,80.55,19256.0,76.1047,76.1236,75.9726,76.0292,19256.0
2024-01-11 13:10:00,80.56,80.62,80.54,80.59,11911.0,76.0387,76.0953,76.0198,76.067,11911.0
2024-01-11 13:15:00,80.6,80.62,80.46,80.48,15738.0,76.0764,76.0953,75.9443,75.9632,15738.0
2024-01-11 13:20:00,80.49,80.53,80.47,80.53,11511.0,75.9726,76.0104,75.9537,76.0104,11511.0
2024-01-11 13:25:00,80.52,80.63,80.48,80.6,18409.0,76.0009,76.1047,75.9632,76.0764,18409.0
2024-01-11 13:30:00,80.6,80.61,80.51,80.58,15272.0,76.0764,76.0859,75.9915,76.0575,15272.0
2024-01-11 13:35:00,80.56,80.64,80.55,80.64,12458.0,76.0387,76.1142,76.0292,76.1142,12458.0
2024-01-11 13:40:00,80.64,80.65,80.54,80.55,16976.0,76.1142,76.1236,76.0198,76.0292,16976.0
2024-01-11 13:45:00,80.54,80.55,80.45,80.52,18227.0,76.0198,76.0292,75.9348,76.0009,18227.0
2024-01-11 13:50:00,80.52,80.72,80.52,80.67,14806.0,76.0009,76.1897,76.0009,76.1425,14806.0
2024-01-11 13:55:00,80.67,80.74,80.65,80.65,15408.0,76.1425,76.2086,76.1236,76.1236,15408.0
2024-01-11 14:00:00,80.66,80.77,80.65,80.73,14231.0,76.1331,76.2369,76.1236,76.1991,14231.0
2024-01-11 14:05:00,80.73,80.81,80.72,80.72,14523.0,76.1991,76.2746,76.1897,76.1897,14523.0
2024-01-11 14:10:00,80.72,80.77,80.66,80.67,19669.0,76.1897,76.2369,76.1331,76.1425,19669.0
2024-01-11 14:15:00,80.66,80.76,80.65,80.68,17547.0,76.1331,76.2274,76.1236,76.1519,17547.0
2024-01-11 14:20:00,80.68,80.77,80.67,80.76,12784.0,76.1519,76.2369,76.1425,76.2274,12784.0
2024-01-11 14:25:00,80.76,80.83,80.75,80.81,17069.0,76.2274,76.2935,76.218,76.2746,17069.0
2024-01-11 14:30:00,80.81,80.82,80.7,80.75,25395.0,76.2746,76.2841,76.1708,76.218,25395.0
2024-01-11 14:35:00,80.76,80.85,80.75,80.81,13788.0,76.2274,76.3124,76.218,76.2746,13788.0
2024-01-11 14:40:00,80.81,80.86,80.72,80.76,15202.0,76.2746,76.3218,76.1897,76.2274,15202.0
2024-01-11 14:45:00,80.75,80.77,80.71,80.77,12289.0,76.218,76.2369,76.1803,76.2369,12289.0
2024-01-11 14:50:00,80.77,80.8,80.75,80.78,16697.0,76.2369,76.2652,76.218,76.2463,16697.0
2024-01-11 14:55:00,80.79,80.83,80.75,80.79,16735.0,76.2558,76.2935,76.218,76.2558,16735.0
2024-01-11 15:00:00,80.78,80.79,80.67,80.71,12344.0,76.2463,76.2558,76.1425,76.1803,12344.0
2024-01-11 15:05:00,80.72,80.74,80.6,80.6,19476.0,76.1897,76.2086,76.0764,76.0764,19476.0
2024-01-11 15:10:00,80.59,80.62,80.48,80.55,30090.0,76.067,76.0953,75.9632,76.0292,30090.0
2024-01-11 15:15:00,80.56,80.56,80.41,80.47,26209.0,76.0387,76.0387,75.8971,75.9537,26209.0
2024-01-11 15:20:00,80.47,80.55,80.42,80.42,43324.0,75.9537,76.0292,75.9065,75.9065,43324.0
2024-01-11 15:25:00,80.41,80.47,80.3,80.3,29812.0,75.8971,75.9537,75.7933,75.7933,29812.0
2024-01-11 15:30:00,80.29,80.31,80.23,80.28,76739.0,75.7838,75.8027,75.7272,75.7744,76739.0
2024-01-11 15:35:00,80.29,80.32,80.23,80.23,35026.0,75.7838,75.8121,75.7272,75.7272,35026.0
2024-01-11 15:40:00,80.23,80.26,80.17,80.22,36609.0,75.7272,75.7555,75.6706,75.7178,36609.0
2024-01-11 15:45:00,80.22,80.33,80.16,80.33,51206.0,75.7178,75.8216,75.6611,75.8216,51206.0
2024-01-11 15:50:00,80.32,80.39,80.24,80.38,89244.0,75.8121,75.8782,75.7366,75.8688,89244.0
2024-01-11 15:55:00,80.39,80.54,80.37,80.4,191953.0,75.8782,76.0198,75.8593,75.8876,191953.0
2024-01-12 09:30:00,80.86,81.1,80.66,80.76,46404.0,76.3218,76.5484,76.1331,76.2274,46404.0
2024-01-12 09:35:00,80.82,80.95,80.75,80.86,22551.0,76.2841,76.4068,76.218,76.3218,22551.0
2024-01-12 09:40:00,80.89,81.06,80.71,81.01,19345.0,76.3501,76.5106,76.1803,76.4634,19345.0
2024-01-12 09:45:00,81.01,81.12,80.87,81.01,17399.0,76.4634,76.5672,76.3313,76.4634,17399.0
2024-01-12 09:50:00,80.98,81.14,80.95,81.09,46890.0,76.4351,76.5861,76.4068,76.5389,46890.0
2024-01-12 09:55:00,81.09,81.1,80.89,80.95,51801.0,76.5389,76.5484,76.3501,76.4068,51801.0
2024-01-12 10:00:00,80.95,80.97,80.64,80.84,134721.0,76.4068,76.4257,76.1142,76.303,134721.0
2024-01-12 10:05:00,80.84,80.84,80.6,80.63,25567.0,76.303,76.303,76.0764,76.1047,25567.0
2024-01-12 10:10:00,80.65,80.66,80.58,80.62,16075.0,76.1236,76.1331,76.0575,76.0953,16075.0
2024-01-12 10:15:00,80.6,80.85,80.59,80.71,19850.0,76.0764,76.3124,76.067,76.1803,19850.0
2024-01-12 10:20:00,80.7,80.93,80.66,80.9,105250.0,76.1708,76.3879,76.1331,76.3596,105250.0
2024-01-12 10:25:00,80.9,80.94,80.85,80.94,8863.0,76.3596,76.3973,76.3124,76.3973,8863.0
2024-01-12 10:30:00,80.94,81.1,80.93,81.03,33082.0,76.3973,76.5484,76.3879,76.4823,33082.0
2024-01-12 10:35:00,81.03,81.11,81.01,81.08,23480.0,76.4823,76.5578,76.4634,76.5295,23480.0
2024-01-12 10:40:00,81.1,81.25,81.06,81.25,23365.0,76.5484,76.6899,76.5106,76.6899,23365.0
2024-01-12 10:45:00,81.25,81.28,81.02,81.09,46074.0,76.6899,76.7183,76.4729,76.5389,46074.0
2024-01-12 10:50:00,81.11,81.19,81.07,81.09,16460.0,76.5578,76.6333,76.52,76.5389,16460.0
2024-01-12 10:55:00,81.09,81.17,81.09,81.17,10132.0,76.5389,76.6144,76.5389,76.6144,10132.0
2024-01-12 11:00:00,81.14,81.32,81.14,81.32,34330.0,76.5861,76.756,76.5861,76.756,34330.0
2024-01-12 11:05:00,81.35,81.44,81.27,81.44,51425.0,76.7843,76.8693,76.7088,76.8693,51425.0
2024-01-12 11:10:00,81.43,81.52,81.41,81.48,94229.0,76.8598,76.9448,76.841,76.907,94229.0
2024-01-12 11:15:00,81.47,81.55,81.36,81.53,18070.0,76.8976,76.9731,76.7938,76.9542,18070.0
2024-01-12 11:20:00,81.51,81.6,81.5,81.59,73404.0,76.9354,77.0203,76.9259,77.0109,73404.0
2024-01-12 11:25:00,81.59,81.71,81.57,81.71,19472.0,77.0109,77.1241,76.992,77.1241,19472.0
2024-01-12 11:30:00,81.71,81.75,81.6,81.64,24263.0,77.1241,77.1619,77.0203,77.0581,24263.0
2024-01-12 11:35:00,81.63,81.64,81.45,81.5,56628.0,77.0486,77.0581,76.8787,76.9259,56628.0
2024-01-12 11:40:00,81.51,81.52,81.28,81.33,45516.0,76.9354,76.9448,76.7183,76.7655,45516.0
2024-01-12 11:45:00,81.29,81.31,81.16,81.2,22023.0,76.7277,76.7466,76.605,76.6428,22023.0
2024-01-12 11:50:00,81.18,81.27,81.14,81.25,9595.0,76.6239,76.7088,76.5861,76.6899,9595.0
2024-01-12 11:55:00,81.27,81.27,81.14,81.19,9633.0,76.7088,76.7088,76.5861,76.6333,9633.0
2024-01-12 12:00:00,81.16,81.27,81.09,81.24,30779.0,76.605,76.7088,76.5389,76.6805,30779.0
2024-01-12 12:05:00,81.27,81.44,81.27,81.41,92897.0,76.7088,76.8693,76.7088,76.841,92897.0
2024-01-12 12:10:00,81.41,81.44,81.37,81.37,6911.0,76.841,76.8693,76.8032,76.8032,6911.0
2024-01-12 12:15:00,81.37,81.44,81.34,81.39,9853.0,76.8032,76.8693,76.7749,76.8221,9853.0
2024-01-12 12:20:00,81.41,81.51,81.4,81.46,20247.0,76.841,76.9354,76.8315,76.8882,20247.0
2024-01-12 12:25:00,81.46,81.53,81.44,81.53,30119.0,76.8882,76.9542,76.8693,76.9542,30119.0
2024-01-12 12:30:00,81.51,81.54,81.49,81.54,15684.0,76.9354,76.9637,76.9165,76.9637,15684.0
2024-01-12 12:35:00,81.56,81.61,81.54,81.6,7005.0,76.9825,77.0297,76.9637,77.0203,7005.0
2024-01-12 12:40:00,81.61,81.61,81.55,81.59,22010.0,77.0297,77.0297,76.9731,77.0109,22010.0
2024-01-12 12:45:00,81.58,81.62,81.55,81.61,15122.0,77.0014,77.0392,76.9731,77.0297,15122.0
2024-01-12 12:50:00,81.61,81.62,81.51,81.61,25802.0,77.0297,77.0392,76.9354,77.0297,25802.0
2024-01-12 12:55:00,81.61,81.61,81.51,81.51,140084.0,77.0297,77.0297,76.9354,76.9354,140084.0
2024-01-12 13:00:00,81.53,81.56,81.48,81.49,7786.0,76.9542,76.9825,76.907,76.9165,7786.0
2024-01-12 13:05:00,81.48,81.5,81.43,81.45,31581.0,76.907,76.9259,76.8598,76.8787,31581.0
2024-01-12 13:10:00,81.45,81.5,81.41,81.47,16659.0,76.8787,76.9259,76.841,76.8976,16659.0
2024-01-12 13:15:00,81.47,81.47,81.34,81.34,6461.0,76.8976,76.8976,76.7749,76.7749,6461.0
2024-01-12 13:20:00,81.36,81.38,81.29,81.32,15051.0,76.7938,76.8126,76.7277,76.756,15051.0
2024-01-12 13:25:00,81.3,81.37,81.29,81.36,7407.0,76.7371,76.8032,76.7277,76.7938,7407.0
2024-01-12 13:30:00,81.36,81.37,81.3,81.32,13281.0,76.7938,76.8032,76.7371,76.756,13281.0
2024-01-12 13:35:00,81.32,81.32,81.22,81.25,8513.0,76.756,76.756,76.6616,76.6899,8513.0
2024-01-12 13:40:00,81.26,81.33,81.26,81.29,7096.0,76.6994,76.7655,76.6994,76.7277,7096.0
2024-01-12 13:45:00,81.28,81.28,81.22,81.24,6906.0,76.7183,76.7183,76.6616,76.6805,6906.0
2024-01-12 13:50:00,81.27,81.35,81.26,81.34,14999.0,76.7088,76.7843,76.6994,76.7749,14999.0
2024-01-12 13:55:00,81.35,81.38,81.33,81.35,37782.0,76.7843,76.8126,76.7655,76.7843,37782.0
2024-01-12 14:00:00,81.35,81.39,81.35,81.37,12295.0,76.7843,76.8221,76.7843,76.8032,12295.0
2024-01-12 14:05:00,81.36,81.39,81.29,81.3,28501.0,76.7938,76.8221,76.7277,76.7371,28501.0
2024-01-12 14:10:00,81.31,81.43,81.29,81.4,29969.0,76.7466,76.8598,76.7277,76.8315,29969.0
2024-01-12 14:15:00,81.39,81.41,81.35,81.4,11062.0,76.8221,76.841,76.7843,76.8315,11062.0
2024-01-12 14:20:00,81.41,81.41,81.35,81.38,29886.0,76.841,76.841,76.7843,76.8126,29886.0
2024-01-12 14:25:00,81.38,81.41,81.38,81.4,15272.0,76.8126,76.841,76.8126,76.8315,15272.0
2024-01-12 14:30:00,81.4,81.4,81.15,81.23,115068.0,76.8315,76.8315,76.5956,76.6711,115068.0
2024-01-12 14:35:00,81.21,81.27,81.13,81.23,19960.0,76.6522,76.7088,76.5767,76.6711,19960.0
2024-01-12 14:40:00,81.23,81.26,81.16,81.16,13271.0,76.6711,76.6994,76.605,76.605,13271.0
2024-01-12 14:45:00,81.17,81.26,81.16,81.25,47546.0,76.6144,76.6994,76.605,76.6899,47546.0
2024-01-12 14:50:00,81.25,81.28,81.16,81.16,122714.0,76.6899,76.7183,76.605,76.605,122714.0
2024-01-12 14:55:00,81.16,81.26,81.13,81.25,20484.0,76.605,76.6994,76.5767,76.6899,20484.0
2024-01-12 15:00:00,81.26,81.38,81.25,81.37,16616.0,76.6994,76.8126,76.6899,76.8032,16616.0
2024-01-12 15:05:00,81.37,81.43,81.35,81.4,43906.0,76.8032,76.8598,76.7843,76.8315,43906.0
2024-01-12 15:10:00,81.41,81.44,81.36,81.37,58182.0,76.841,76.8693,76.7938,76.8032,58182.0
2024-01-12 15:15:00,81.36,81.42,81.35,81.39,24791.0,76.7938,76.8504,76.7843,76.8221,24791.0
2024-01-12 15:20:00,81.38,81.38,81.22,81.29,22615.0,76.8126,76.8126,76.6616,76.7277,22615.0
2024-01-12 15:25:00,81.28,81.32,81.24,81.29,16659.0,76.7183,76.756,76.6805,76.7277,16659.0
2024-01-12 15:30:00,81.29,81.35,81.26,81.31,16539.0,76.7277,76.7843,76.6994,76.7466,16539.0
2024-01-12 15:35:00,81.29,81.3,81.17,81.19,330033.0,76.7277,76.7371,76.6144,76.6333,330033.0
2024-01-12 15:40:00,81.19,81.39,81.14,81.28,112560.0,76.6333,76.8221,76.5861,76.7183,112560.0
2024-01-12 15:45:00,81.29,81.4,81.28,81.4,33001.0,76.7277,76.8315,76.7183,76.8315,33001.0
2024-01-12 15:50:00,81.37,81.59,81.36,81.56,114201.0,76.8032,77.0109,76.7938,76.9825,114201.0
2024-01-12 15:55:00,81.55,81.59,81.43,81.51,232697.0,76.9731,77.0109,76.8598,76.9354,232697.0
2024-01-16 09:30:00,80.99,81.2,80.77,81.11,44161.0,76.4445,76.6428,76.2369,76.5578,44161.0
2024-01-16 09:35:00,81.17,81.17,80.81,80.81,30457.0,76.6144,76.6144,76.2746,76.2746,30457.0
2024-01-16 09:40:00,80.79,81.09,80.79,80.96,24540.0,76.2558,76.5389,76.2558,76.4162,24540.0
2024-01-16 09:45:00,80.97,81.22,80.95,81.21,11899.0,76.4257,76.6616,76.4068,76.6522,11899.0
2024-01-16 09:50:00,81.21,81.29,81.08,81.16,11081.0,76.6522,76.7277,76.5295,76.605,11081.0
2024-01-16 09:55:00,81.17,81.29,81.12,81.15,5511.0,76.6144,76.7277,76.5672,76.5956,5511.0
2024-01-16 10:00:00,81.16,81.34,81.15,81.25,7289.0,76.605,76.7749,76.5956,76.6899,7289.0
2024-01-16 10:05:00,81.23,81.29,80.97,81.13,20287.0,76.6711,76.7277,76.4257,76.5767,20287.0
2024-01-16 10:10:00,81.14,81.19,80.98,80.98,8462.0,76.5861,76.6333,76.4351,76.4351,8462.0
2024-01-16 10:15:00,80.98,81.08,80.97,81.05,16044.0,76.4351,76.5295,76.4257,76.5012,16044.0
2024-01-16 10:20:00,81.06,81.21,81.06,81.16,18643.0,76.5106,76.6522,76.5106,76.605,18643.0
2024-01-16 10:25:00,81.13,81.2,80.97,81.16,12588.0,76.5767,76.6428,76.4257,76.605,12588.0
2024-01-16 10:30:00,81.17,81.18,81.05,81.18,31485.0,76.6144,76.6239,76.5012,76.6239,31485.0
2024-01-16 10:35:00,81.17,81.27,81.15,81.27,43970.0,76.6144,76.7088,76.5956,76.7088,43970.0
2024-01-16 10:40:00,81.26,81.38,81.26,81.29,7794.0,76.6994,76.8126,76.6994,76.7277,7794.0
2024-01-16 10:45:00,81.28,81.37,81.24,81.27,21891.0,76.7183,76.8032,76.6805,76.7088,21891.0
2024-01-16 10:50:00,81.25,81.28,81.16,81.26,7287.0,76.6899,76.7183,76.605,76.6994,7287.0
2024-01-16 10:55:00,81.25,81.3,81.12,81.13,12010.0,76.6899,76.7371,76.5672,76.5767,12010.0
2024-01-16 11:00:00,81.15,81.2,80.9,81.15,68705.0,76.5956,76.6428,76.3596,76.5956,68705.0
2024-01-16 11:05:00,81.15,81.24,81.02,81.09,8066.0,76.5956,76.6805,76.4729,76.5389,8066.0
2024-01-16 11:10:00,81.07,81.14,81.04,81.14,5254.0,76.52,76.5861,76.4917,76.5861,5254.0
2024-01-16 11:15:00,81.13,81.19,81.05,81.08,11177.0,76.5767,76.6333,76.5012,76.5295,11177.0
2024-01-16 11:20:00,81.1,81.28,81.1,81.24,11334.0,76.5484,76.7183,76.5484,76.6805,11334.0
2024-01-16 11:25:00,81.26,81.28,81.13,81.17,9880.0,76.6994,76.7183,76.5767,76.6144,9880.0
2024-01-16 11:30:00,81.18,81.24,81.13,81.24,7849.0,76.6239,76.6805,76.5767,76.6805,7849.0
2024-01-16 11:35:00,81.25,81.26,81.18,81.23,10003.0,76.6899,76.6994,76.6239,76.6711,10003.0
2024-01-16 11:40:00,81.25,81.33,81.24,81.32,4857.0,76.6899,76.7655,76.6805,76.756,4857.0
2024-01-16 11:45:00,81.29,81.37,81.25,81.33,5368.0,76.7277,76.8032,76.6899,76.7655,5368.0
2024-01-16 11:50:00,81.37,81.4,81.33,81.37,6727.0,76.8032,76.8315,76.7655,76.8032,6727.0
2024-01-16 11:55:00,81.34,81.38,81.31,81.37,7700.0,76.7749,76.8126,76.7466,76.8032,7700.0
2024-01-16 12:00:00,81.33,81.35,81.27,81.33,9062.0,76.7655,76.7843,76.7088,76.7655,9062.0
2024-01-16 12:05:00,81.32,81.35,81.25,81.28,9197.0,76.756,76.7843,76.6899,76.7183,9197.0
2024-01-16 12:10:00,81.29,81.35,81.27,81.3,5634.0,76.7277,76.7843,76.7088,76.7371,5634.0
2024-01-16 12:15:00,81.28,81.38,81.28,81.31,21310.0,76.7183,76.8126,76.7183,76.7466,21310.0
2024-01-16 12:20:00,81.32,81.42,81.31,81.39,5506.0,76.756,76.8504,76.7466,76.8221,5506.0
2024-01-16 12:25:00,81.4,81.41,81.28,81.29,16908.0,76.8315,76.841,76.7183,76.7277,16908.0
2024-01-16 12:30:00,81.29,81.32,81.21,81.24,6033.0,76.7277,76.756,76.6522,76.6805,6033.0
2024-01-16 12:35:00,81.25,81.39,81.24,81.34,5733.0,76.6899,76.8221,76.6805,76.7749,5733.0
2024-01-16 12:40:00,81.32,81.41,81.3,81.35,14556.0,76.756,76.841,76.7371,76.7843,14556.0
2024-01-16 12:45:00,81.33,81.41,81.32,81.34,44815.0,76.7655,76.841,76.756,76.7749,44815.0
2024-01-16 12:50:00,81.34,81.44,81.33,81.4,11144.0,76.7749,76.8693,76.7655,76.8315,11144.0
2024-01-16 12:55:00,81.4,81.43,81.36,81.39,15392.0,76.8315,76.8598,76.7938,76.8221,15392.0
2024-01-16 13:00:00,81.38,81.42,81.37,81.42,11313.0,76.8126,76.8504,76.8032,76.8504,11313.0
2024-01-16 13:05:00,81.43,81.46,81.35,81.36,11570.0,76.8598,76.8882,76.7843,76.7938,11570.0
2024-01-16 13:10:00,81.37,81.4,81.3,81.32,7083.0,76.8032,76.8315,76.7371,76.756,7083.0
2024-01-16 13:15:00,81.33,81.48,81.33,81.41,9872.0,76.7655,76.907,76.7655,76.841,9872.0
2024-01-16 13:20:00,81.42,81.52,81.35,81.5,22172.0,76.8504,76.9448,76.7843,76.9259,22172.0
2024-01-16 13:25:00,81.5,81.5,81.42,81.45,10085.0,76.9259,76.9259,76.8504,76.8787,10085.0
2024-01-16 13:30:00,81.46,81.53,81.43,81.51,9574.0,76.8882,76.9542,76.8598,76.9354,9574.0
2024-01-16 13:35:00,81.5,81.51,81.42,81.49,14723.0,76.9259,76.9354,76.8504,76.9165,14723.0
2024-01-16 13:40:00,81.48,81.48,81.35,81.36,7102.0,76.907,76.907,76.7843,76.7938,7102.0
2024-01-16 13:45:00,81.36,81.4,81.33,81.34,13920.0,76.7938,76.8315,76.7655,76.7749,13920.0
2024-01-16 13:50:00,81.34,81.36,81.31,81.34,7637.0,76.7749,76.7938,76.7466,76.7749,7637.0
2024-01-16 13:55:00,81.37,81.44,81.35,81.37,11002.0,76.8032,76.8693,76.7843,76.8032,11002.0
2024-01-16 14:00:00,81.37,81.41,81.31,81.33,11282.0,76.8032,76.841,76.7466,76.7655,11282.0
2024-01-16 14:05:00,81.31,81.32,81.25,81.27,7035.0,76.7466,76.756,76.6899,76.7088,7035.0
2024-01-16 14:10:00,81.27,81.31,81.18,81.18,5084.0,76.7088,76.7466,76.6239,76.6239,5084.0
2024-01-16 14:15:00,81.14,81.18,81.13,81.13,5530.0,76.5861,76.6239,76.5767,76.5767,5530.0
2024-01-16 14:20:00,81.11,81.11,81.05,81.05,3488.0,76.5578,76.5578,76.5012,76.5012,3488.0
2024-01-16 14:25:00,81.05,81.12,81.05,81.06,6711.0,76.5012,76.5672,76.5012,76.5106,6711.0
2024-01-16 14:30:00,81.01,81.08,81.0,81.06,9603.0,76.4634,76.5295,76.454,76.5106,9603.0
2024-01-16 14:35:00,81.05,81.09,80.98,80.99,12808.0,76.5012,76.5389,76.4351,76.4445,12808.0
2024-01-16 14:40:00,80.99,80.99,80.85,80.85,49523.0,76.4445,76.4445,76.3124,76.3124,49523.0
2024-01-16 14:45:00,80.87,80.97,80.85,80.91,26958.0,76.3313,76.4257,76.3124,76.369,26958.0
2024-01-16 14:50:00,80.93,80.97,80.9,80.91,16169.0,76.3879,76.4257,76.3596,76.369,16169.0
2024-01-16 14:55:00,80.91,80.97,80.86,80.96,15991.0,76.369,76.4257,76.3218,76.4162,15991.0
2024-01-16 15:00:00,80.97,80.99,80.9,80.96,7991.0,76.4257,76.4445,76.3596,76.4162,7991.0
2024-01-16 15:05:00,80.97,80.97,80.87,80.9,13354.0,76.4257,76.4257,76.3313,76.3596,13354.0
2024-01-16 15:10:00,80.9,80.92,80.76,80.78,22368.0,76.3596,76.3785,76.2274,76.2463,22368.0
2024-01-16 15:15:00,80.78,80.85,80.78,80.85,10081.0,76.2463,76.3124,76.2463,76.3124,10081.0
2024-01-16 15:20:00,80.86,80.88,80.8,80.84,12156.0,76.3218,76.3407,76.2652,76.303,12156.0
2024-01-16 15:25:00,80.81,80.89,80.81,80.87,12439.0,76.2746,76.3501,76.2746,76.3313,12439.0
2024-01-16 15:30:00,80.87,80.87,80.73,80.76,14129.0,76.3313,76.3313,76.1991,76.2274,14129.0
2024-01-16 15:35:00,80.76,80.76,80.67,80.7,22174.0,76.2274,76.2274,76.1425,76.1708,22174.0
2024-01-16 15:40:00,80.71,80.79,80.69,80.78,23925.0,76.1803,76.2558,76.1614,76.2463,23925.0
2024-01-16 15:45:00,80.79,80.87,80.79,80.84,23121.0,76.2558,76.3313,76.2558,76.303,23121.0
2024-01-16 15:50:00,80.83,81.02,80.73,80.99,85655.0,76.2935,76.4729,76.1991,76.4445,85655.0
2024-01-16 15:55:00,81.06,81.08,80.95,81.01,169479.0,76.5106,76.5295,76.4068,76.4634,169479.0
2024-01-17 09:30:00,80.55,80.67,80.15,80.42,41195.0,76.0292,76.1425,75.6517,75.9065,41195.0
2024-01-17 09:35:00,80.43,80.53,80.27,80.53,8696.0,75.916,76.0104,75.7649,76.0104,8696.0
2024-01-17 09:40:00,80.56,80.58,80.41,80.58,5150.0,76.0387,76.0575,75.8971,76.0575,5150.0
2024-01-17 09:45:00,80.59,80.67,80.48,80.63,6508.0,76.067,76.1425,75.9632,76.1047,6508.0
2024-01-17 09:50:00,80.65,80.87,80.57,80.87,9582.0,76.1236,76.3313,76.0481,76.3313,9582.0
2024-01-17 09:55:00,80.86,80.98,80.78,80.98,6504.0,76.3218,76.4351,76.2463,76.4351,6504.0
2024-01-17 10:00:00,81.03,81.09,80.9,80.97,7504.0,76.4823,76.5389,76.3596,76.4257,7504.0
2024-01-17 10:05:00,80.97,80.98,80.87,80.92,14700.0,76.4257,76.4351,76.3313,76.3785,14700.0
2024-01-17 10:10:00,80.92,80.96,80.77,80.83,12599.0,76.3785,76.4162,76.2369,76.2935,12599.0
2024-01-17 10:15:00,80.79,80.81,80.7,80.72,14822.0,76.2558,76.2746,76.1708,76.1897,14822.0
2024-01-17 10:20:00,80.72,80.72,80.62,80.62,10103.0,76.1897,76.1897,76.0953,76.0953,10103.0
2024-01-17 10:25:00,80.59,80.66,80.52,80.57,13972.0,76.067,76.1331,76.0009,76.0481,13972.0
2024-01-17 10:30:00,80.57,80.59,80.39,80.42,14356.0,76.0481,76.067,75.8782,75.9065,14356.0
2024-01-17 10:35:00,80.39,80.44,80.34,80.38,9708.0,75.8782,75.9254,75.831,75.8688,9708.0
2024-01-17 10:40:00,80.35,80.4,80.3,80.36,8345.0,75.8405,75.8876,75.7933,75.8499,8345.0
2024-01-17 10:45:00,80.33,80.37,80.18,80.28,11810.0,75.8216,75.8593,75.68,75.7744,11810.0
2024-01-17 10:50:00,80.25,80.33,80.19,80.23,20566.0,75.7461,75.8216,75.6894,75.7272,20566.0
2024-01-17 10:55:00,80.22,80.36,80.22,80.35,12159.0,75.7178,75.8499,75.7178,75.8405,12159.0
2024-01-17 11:00:00,80.37,80.45,80.35,80.35,6582.0,75.8593,75.9348,75.8405,75.8405,6582.0
2024-01-17 11:05:00,80.35,80.48,80.32,80.46,10920.0,75.8405,75.9632,75.8121,75.9443,10920.0
2024-01-17 11:10:00,80.47,80.53,80.4,80.4,19291.0,75.9537,76.0104,75.8876,75.8876,19291.0
2024-01-17 11:15:00,80.4,80.44,80.31,80.41,11971.0,75.8876,75.9254,75.8027,75.8971,11971.0
2024-01-17 11:20:00,80.42,80.43,80.33,80.36,14780.0,75.9065,75.916,75.8216,75.8499,14780.0
2024-01-17 11:25:00,80.36,80.46,79.97,79.97,44798.0,75.8499,75.9443,75.4818,75.4818,44798.0
2024-01-17 11:30:00,79.96,79.97,79.57,79.97,41352.0,75.4723,75.4818,75.1042,75.4818,41352.0
2024-01-17 11:35:00,79.97,80.08,79.97,80.04,13504.0,75.4818,75.5856,75.4818,75.5479,13504.0
2024-01-17 11:40:00,80.04,80.05,79.91,79.91,12305.0,75.5479,75.5573,75.4252,75.4252,12305.0
2024-01-17 11:45:00,79.9,79.95,79.87,79.91,13625.0,75.4157,75.4629,75.3874,75.4252,13625.0
2024-01-17 11:50:00,79.9,79.92,79.8,79.85,11747.0,75.4157,75.4346,75.3213,75.3685,11747.0
2024-01-17 11:55:00,79.84,79.89,79.8,79.8,14153.0,75.3591,75.4063,75.3213,75.3213,14153.0
2024-01-17 12:00:00,79.79,79.83,79.72,79.75,16478.0,75.3119,75.3496,75.2458,75.2741,16478.0
2024-01-17 12:05:00,79.75,79.86,79.73,79.85,11373.0,75.2741,75.378,75.2553,75.3685,11373.0
2024-01-17 12:10:00,79.85,79.88,79.76,79.88,10897.0,75.3685,75.3968,75.2836,75.3968,10897.0
2024-01-17 12:15:00,79.89,79.92,79.76,79.76,14692.0,75.4063,75.4346,75.2836,75.2836,14692.0
2024-01-17 12:20:00,79.76,79.76,79.65,79.66,22797.0,75.2836,75.2836,75.1797,75.1892,22797.0
2024-01-17 12:25:00,79.66,79.71,79.58,79.66,13282.0,75.1892,75.2364,75.1137,75.1892,13282.0
2024-01-17 12:30:00,79.66,79.69,79.54,79.6,14973.0,75.1892,75.2175,75.0759,75.1325,14973.0
2024-01-17 12:35:00,79.59,79.62,79.5,79.51,16055.0,75.1231,75.1514,75.0382,75.0476,16055.0
2024-01-17 12:40:00,79.5,79.53,79.46,79.5,27367.0,75.0382,75.0665,75.0004,75.0382,27367.0
2024-01-17 12:45:00,79.49,79.62,79.49,79.59,16092.0,75.0287,75.1514,75.0287,75.1231,16092.0
2024-01-17 12:50:00,79.59,79.59,79.48,79.48,14634.0,75.1231,75.1231,75.0193,75.0193,14634.0
2024-01-17 12:55:00,79.47,79.58,79.44,79.46,13698.0,75.0098,75.1137,74.9815,75.0004,13698.0
2024-01-17 13:00:00,79.46,79.52,79.45,79.46,17392.0,75.0004,75.057,74.991,75.0004,17392.0
2024-01-17 13:05:00,79.46,79.53,79.4,79.43,10829.0,75.0004,75.0665,74.9438,74.9721,10829.0
2024-01-17 13:10:00,79.42,79.43,79.34,79.39,12956.0,74.9627,74.9721,74.8871,74.9343,12956.0
2024-01-17 13:15:00,79.37,79.37,79.25,79.31,14381.0,74.9155,74.9155,74.8022,74.8588,14381.0
2024-01-17 13:20:00,79.3,79.3,79.18,79.19,14839.0,74.8494,74.8494,74.7361,74.7456,14839.0
2024-01-17 13:25:00,79.22,79.22,79.09,79.12,17426.0,74.7739,74.7739,74.6512,74.6795,17426.0
2024-01-17 13:30:00,79.12,79.23,79.12,79.21,13789.0,74.6795,74.7833,74.6795,74.7644,13789.0
2024-01-17 13:35:00,79.2,79.25,79.18,79.25,19646.0,74.755,74.8022,74.7361,74.8022,19646.0
2024-01-17 13:40:00,79.24,79.36,79.23,79.25,23074.0,74.7928,74.906,74.7833,74.8022,23074.0
2024-01-17 13:45:00,79.26,79.35,79.21,79.34,48463.0,74.8116,74.8966,74.7644,74.8871,48463.0
2024-01-17 13:50:00,79.36,79.46,79.29,79.44,20236.0,74.906,75.0004,74.8399,74.9815,20236.0
2024-01-17 13:55:00,79.43,79.49,79.43,79.44,13376.0,74.9721,75.0287,74.9721,74.9815,13376.0
2024-01-17 14:00:00,79.44,79.62,79.44,79.55,21905.0,74.9815,75.1514,74.9815,75.0854,21905.0
2024-01-17 14:05:00,79.55,79.58,79.5,79.54,19364.0,75.0854,75.1137,75.0382,75.0759,19364.0
2024-01-17 14:10:00,79.54,79.57,79.48,79.5,19004.0,75.0759,75.1042,75.0193,75.0382,19004.0
2024-01-17 14:15:00,79.51,79.58,79.49,79.54,19523.0,75.0476,75.1137,75.0287,75.0759,19523.0
2024-01-17 14:20:00,79.53,79.58,79.49,79.56,18221.0,75.0665,75.1137,75.0287,75.0948,18221.0
2024-01-17 14:25:00,79.56,79.69,79.56,79.6,19100.0,75.0948,75.2175,75.0948,75.1325,19100.0
2024-01-17 14:30:00,79.6,79.68,79.6,79.64,22754.0,75.1325,75.2081,75.1325,75.1703,22754.0
2024-01-17 14:35:00,79.63,79.66,79.55,79.66,32654.0,75.1609,75.1892,75.0854,75.1892,32654.0
2024-01-17 14:40:00,79.68,79.74,79.66,79.72,13627.0,75.2081,75.2647,75.1892,75.2458,13627.0
2024-01-17 14:45:00,79.71,79.71,79.54,79.54,33240.0,75.2364,75.2364,75.0759,75.0759,33240.0
2024-01-17 14:50:00,79.55,79.57,79.52,79.56,12982.0,75.0854,75.1042,75.057,75.0948,12982.0
2024-01-17 14:55:00,79.57,79.61,79.53,79.56,28735.0,75.1042,75.142,75.0665,75.0948,28735.0
2024-01-17 15:00:00,79.56,79.56,79.46,79.51,17943.0,75.0948,75.0948,75.0004,75.0476,17943.0
2024-01-17 15:05:00,79.52,79.58,79.51,79.58,18920.0,75.057,75.1137,75.0476,75.1137,18920.0
2024-01-17 15:10:00,79.58,79.61,79.56,79.58,23026.0,75.1137,75.142,75.0948,75.1137,23026.0
2024-01-17 15:15:00,79.59,79.61,79.53,79.58,23206.0,75.1231,75.142,75.0665,75.1137,23206.0
2024-01-17 15:20:00,79.59,79.65,79.55,79.58,26073.0,75.1231,75.1797,75.0854,75.1137,26073.0
2024-01-17 15:25:00,79.58,79.68,79.57,79.64,24161.0,75.1137,75.2081,75.1042,75.1703,24161.0
2024-01-17 15:30:00,79.65,79.67,79.55,79.57,30602.0,75.1797,75.1986,75.0854,75.1042,30602.0
2024-01-17 15:35:00,79.58,79.76,79.57,79.69,25596.0,75.1137,75.2836,75.1042,75.2175,25596.0
2024-01-17 15:40:00,79.7,79.72,79.65,79.66,20685.0,75.2269,75.2458,75.1797,75.1892,20685.0
2024-01-17 15:45:00,79.66,79.71,79.61,79.61,37788.0,75.1892,75.2364,75.142,75.142,37788.0
2024-01-17 15:50:00,79.62,79.77,79.6,79.66,84440.0,75.1514,75.293,75.1325,75.1892,84440.0
2024-01-17 15:55:00,79.66,79.78,79.65,79.75,213927.0,75.1892,75.3024,75.1797,75.2741,213927.0
2024-01-18 09:30:00,79.25,79.35,79.08,79.23,37557.0,74.8022,74.8966,74.6417,74.7833,37557.0
2024-01-18 09:35:00,79.27,79.35,79.17,79.17,10394.0,74.8211,74.8966,74.7267,74.7267,10394.0
2024-01-18 09:40:00,79.2,79.41,79.13,79.41,8408.0,74.755,74.9532,74.6889,74.9532,8408.0
2024-01-18 09:45:00,79.42,79.5,79.3,79.42,10625.0,74.9627,75.0382,74.8494,74.9627,10625.0
2024-01-18 09:50:00,79.4,79.4,79.11,79.11,16386.0,74.9438,74.9438,74.67,74.67,16386.0
2024-01-18 09:55:00,79.1,79.22,79.07,79.16,13813.0,74.6606,74.7739,74.6323,74.7172,13813.0
2024-01-18 10:00:00,79.16,79.28,79.12,79.19,8660.0,74.7172,74.8305,74.6795,74.7456,8660.0
2024-01-18 10:05:00,79.17,79.21,79.03,79.03,19337.0,74.7267,74.7644,74.5945,74.5945,19337.0
2024-01-18 10:10:00,79.05,79.09,78.91,79.01,29633.0,74.6134,74.6512,74.4813,74.5757,29633.0
2024-01-18 10:15:00,78.98,79.03,78.76,78.79,21174.0,74.5473,74.5945,74.3397,74.368,21174.0
2024-01-18 10:20:00,78.8,78.86,78.67,78.85,17089.0,74.3774,74.4341,74.2547,74.4246,17089.0
2024-01-18 10:25:00,78.86,78.92,78.8,78.84,12815.0,74.4341,74.4907,74.3774,74.4152,12815.0
2024-01-18 10:30:00,78.87,78.92,78.81,78.81,21258.0,74.4435,74.4907,74.3869,74.3869,21258.0
2024-01-18 10:35:00,78.82,78.98,78.8,78.82,15936.0,74.3963,74.5473,74.3774,74.3963,15936.0
2024-01-18 10:40:00,78.84,79.0,78.84,78.94,15683.0,74.4152,74.5662,74.4152,74.5096,15683.0
2024-01-18 10:45:00,78.95,79.03,78.88,78.99,16776.0,74.519,74.5945,74.453,74.5568,16776.0
2024-01-18 10:50:00,79.0,79.02,78.92,78.95,9750.0,74.5662,74.5851,74.4907,74.519,9750.0
2024-01-18 10:55:00,78.95,78.97,78.76,78.78,24305.0,74.519,74.5379,74.3397,74.3586,24305.0
2024-01-18 11:00:00,78.76,78.76,78.6,78.72,76061.0,74.3397,74.3397,74.1887,74.3019,76061.0
2024-01-18 11:05:00,78.72,78.83,78.68,78.82,143756.0,74.3019,74.4058,74.2642,74.3963,143756.0
2024-01-18 11:10:00,78.84,78.87,78.76,78.84,24475.0,74.4152,74.4435,74.3397,74.4152,24475.0
2024-01-18 11:15:00,78.81,78.92,78.8,78.84,20537.0,74.3869,74.4907,74.3774,74.4152,20537.0
2024-01-18 11:20:00,78.84,78.96,78.82,78.86,17973.0,74.4152,74.5285,74.3963,74.4341,17973.0
2024-01-18 11:25:00,78.86,78.96,78.84,78.96,12186.0,74.4341,74.5285,74.4152,74.5285,12186.0
2024-01-18 11:30:00,78.93,78.96,78.86,78.96,13144.0,74.5002,74.5285,74.4341,74.5285,13144.0
2024-01-18 11:35:00,78.97,79.06,78.94,79.03,113755.0,74.5379,74.6229,74.5096,74.5945,113755.0
2024-01-18 11:40:00,79.02,79.02,78.91,78.95,29477.0,74.5851,74.5851,74.4813,74.519,29477.0
2024-01-18 11:45:00,78.92,78.92,78.78,78.78,12203.0,74.4907,74.4907,74.3586,74.3586,12203.0
2024-01-18 11:50:00,78.78,78.95,78.78,78.93,25183.0,74.3586,74.519,74.3586,74.5002,25183.0
2024-01-18 11:55:00,78.93,78.95,78.87,78.92,14340.0,74.5002,74.519,74.4435,74.4907,14340.0
2024-01-18 12:00:00,78.89,78.9,78.77,78.84,60300.0,74.4624,74.4718,74.3491,74.4152,60300.0
2024-01-18 12:05:00,78.79,78.87,78.79,78.87,23961.0,74.368,74.4435,74.368,74.4435,23961.0
2024-01-18 12:10:00,78.84,78.85,78.74,78.79,23772.0,74.4152,74.4246,74.3208,74.368,23772.0
2024-01-18 12:15:00,78.8,78.83,78.67,78.67,36164.0,74.3774,74.4058,74.2547,74.2547,36164.0
2024-01-18 12:20:00,78.69,78.69,78.6,78.66,115640.0,74.2736,74.2736,74.1887,74.2453,115640.0
2024-01-18 12:25:00,78.68,78.72,78.64,78.67,73747.0,74.2642,74.3019,74.2264,74.2547,73747.0
2024-01-18 12:30:00,78.66,78.79,78.62,78.7,25198.0,74.2453,74.368,74.2075,74.2831,25198.0
2024-01-18 12:35:00,78.69,78.69,78.64,78.68,49416.0,74.2736,74.2736,74.2264,74.2642,49416.0
2024-01-18 12:40:00,78.68,78.69,78.59,78.6,36957.0,74.2642,74.2736,74.1792,74.1887,36957.0
2024-01-18 12:45:00,78.59,78.59,78.45,78.49,18256.0,74.1792,74.1792,74.0471,74.0848,18256.0
2024-01-18 12:50:00,78.47,78.47,78.31,78.36,42767.0,74.066,74.066,73.9149,73.9621,42767.0
2024-01-18 12:55:00,78.37,78.37,78.3,78.33,8828.0,73.9716,73.9716,73.9055,73.9338,8828.0
2024-01-18 13:00:00,78.33,78.34,78.25,78.25,16612.0,73.9338,73.9433,73.8583,73.8583,16612.0
2024-01-18 13:05:00,78.26,78.32,78.22,78.27,13800.0,73.8678,73.9244,73.83,73.8772,13800.0
2024-01-18 13:10:00,78.28,78.31,78.21,78.27,13888.0,73.8866,73.9149,73.8206,73.8772,13888.0
2024-01-18 13:15:00,78.28,78.33,78.21,78.25,19090.0,73.8866,73.9338,73.8206,73.8583,19090.0
2024-01-18 13:20:00,78.25,78.38,78.24,78.33,8628.0,73.8583,73.981,73.8489,73.9338,8628.0
2024-01-18 13:25:00,78.32,78.39,78.29,78.32,5800.0,73.9244,73.9905,73.8961,73.9244,5800.0
2024-01-18 13:30:00,78.31,78.42,78.29,78.37,6622.0,73.9149,74.0188,73.8961,73.9716,6622.0
2024-01-18 13:35:00,78.4,78.45,78.37,78.38,11181.0,73.9999,74.0471,73.9716,73.981,11181.0
2024-01-18 13:40:00,78.38,78.44,78.37,78.41,9703.0,73.981,74.0377,73.9716,74.0093,9703.0
2024-01-18 13:45:00,78.41,78.5,78.35,78.42,61751.0,74.0093,74.0943,73.9527,74.0188,61751.0
2024-01-18 13:50:00,78.41,78.46,78.36,78.41,30832.0,74.0093,74.0565,73.9621,74.0093,30832.0
2024-01-18 13:55:00,78.4,78.4,78.31,78.33,11924.0,73.9999,73.9999,73.9149,73.9338,11924.0
2024-01-18 14:00:00,78.33,78.44,78.33,78.37,11400.0,73.9338,74.0377,73.9338,73.9716,11400.0
2024-01-18 14:05:00,78.38,78.44,78.38,78.39,11582.0,73.981,74.0377,73.981,73.9905,11582.0
2024-01-18 14:10:00,78.39,78.39,78.31,78.36,10483.0,73.9905,73.9905,73.9149,73.9621,10483.0
2024-01-18 14:15:00,78.35,78.36,78.28,78.29,14547.0,73.9527,73.9621,73.8866,73.8961,14547.0
2024-01-18 14:20:00,78.28,78.41,78.26,78.34,16919.0,73.8866,74.0093,73.8678,73.9433,16919.0
2024-01-18 14:25:00,78.32,78.34,78.24,78.24,12228.0,73.9244,73.9433,73.8489,73.8489,12228.0
2024-01-18 14:30:00,78.23,78.32,78.21,78.21,16497.0,73.8394,73.9244,73.8206,73.8206,16497.0
2024-01-18 14:35:00,78.21,78.24,78.1,78.11,15174.0,73.8206,73.8489,73.7167,73.7262,15174.0
2024-01-18 14:40:00,78.11,78.13,77.95,78.01,55073.0,73.7262,73.7451,73.5752,73.6318,55073.0
2024-01-18 14:45:00,78.01,78.05,77.95,78.02,22791.0,73.6318,73.6695,73.5752,73.6412,22791.0
2024-01-18 14:50:00,78.02,78.15,78.02,78.08,17704.0,73.6412,73.7639,73.6412,73.6979,17704.0
2024-01-18 14:55:00,78.09,78.14,78.08,78.1,15948.0,73.7073,73.7545,73.6979,73.7167,15948.0
2024-01-18 15:00:00,78.09,78.18,78.07,78.16,17698.0,73.7073,73.7922,73.6884,73.7734,17698.0
2024-01-18 15:05:00,78.15,78.22,78.1,78.2,35204.0,73.7639,73.83,73.7167,73.8111,35204.0
2024-01-18 15:10:00,78.19,78.21,78.08,78.08,24649.0,73.8017,73.8206,73.6979,73.6979,24649.0
2024-01-18 15:15:00,78.07,78.26,78.06,78.18,74510.0,73.6884,73.8678,73.679,73.7922,74510.0
2024-01-18 15:20:00,78.19,78.3,78.13,78.29,17242.0,73.8017,73.9055,73.7451,73.8961,17242.0
2024-01-18 15:25:00,78.29,78.38,78.27,78.32,20817.0,73.8961,73.981,73.8772,73.9244,20817.0
2024-01-18 15:30:00,78.33,78.41,78.29,78.36,24946.0,73.9338,74.0093,73.8961,73.9621,24946.0
2024-01-18 15:35:00,78.35,78.4,78.24,78.24,40391.0,73.9527,73.9999,73.8489,73.8489,40391.0
2024-01-18 15:40:00,78.23,78.26,78.16,78.2,42243.0,73.8394,73.8678,73.7734,73.8111,42243.0
2024-01-18 15:45:00,78.19,78.23,78.17,78.23,50560.0,73.8017,73.8394,73.7828,73.8394,50560.0
2024-01-18 15:50:00,78.23,78.31,78.06,78.26,185120.0,73.8394,73.9149,73.679,73.8678,185120.0
2024-01-18 15:55:00,78.24,78.26,78.16,78.22,198524.0,73.8489,73.8678,73.7734,73.83,198524.0
2024-01-19 09:30:00,78.24,78.49,77.81,77.94,221755.0,73.8489,74.0848,73.443,73.5657,221755.0
2024-01-19 09:35:00,77.88,77.95,77.54,77.59,19928.0,73.5091,73.5752,73.1882,73.2354,19928.0
2024-01-19 09:40:00,77.59,77.81,77.54,77.57,14693.0,73.2354,73.443,73.1882,73.2165,14693.0
2024-01-19 09:45:00,77.64,77.82,77.57,77.78,32615.0,73.2826,73.4524,73.2165,73.4147,32615.0
2024-01-19 09:50:00,77.8,77.89,77.66,77.79,22280.0,73.4336,73.5185,73.3014,73.4241,22280.0
2024-01-19 09:55:00,77.76,77.85,77.66,77.85,15495.0,73.3958,73.4808,73.3014,73.4808,15495.0
2024-01-19 10:00:00,77.87,77.94,77.68,77.69,32312.0,73.4996,73.5657,73.3203,73.3297,32312.0
2024-01-19 10:05:00,77.68,77.92,77.62,77.88,19230.0,73.3203,73.5468,73.2637,73.5091,19230.0
2024-01-19 10:10:00,77.88,77.88,77.61,77.64,10126.0,73.5091,73.5091,73.2542,73.2826,10126.0
2024-01-19 10:15:00,77.63,77.66,77.53,77.62,16208.0,73.2731,73.3014,73.1787,73.2637,16208.0
2024-01-19 10:20:00,77.63,77.7,77.48,77.48,23928.0,73.2731,73.3392,73.1315,73.1315,23928.0
2024-01-19 10:25:00,77.5,77.66,77.47,77.57,21000.0,73.1504,73.3014,73.1221,73.2165,21000.0
2024-01-19 10:30:00,77.56,77.62,77.52,77.58,17931.0,73.207,73.2637,73.1693,73.2259,17931.0
2024-01-19 10:35:00,77.66,77.71,77.58,77.6,14008.0,73.3014,73.3486,73.2259,73.2448,14008.0
2024-01-19 10:40:00,77.59,77.69,77.55,77.65,13766.0,73.2354,73.3297,73.1976,73.292,13766.0
2024-01-19 10:45:00,77.63,77.67,77.49,77.55,16012.0,73.2731,73.3109,73.141,73.1976,16012.0
2024-01-19 10:50:00,77.55,77.66,77.51,77.63,13535.0,73.1976,73.3014,73.1598,73.2731,13535.0
2024-01-19 10:55:00,77.63,77.66,77.55,77.66,10191.0,73.2731,73.3014,73.1976,73.3014,10191.0
2024-01-19 11:00:00,77.66,77.79,77.66,77.67,20523.0,73.3014,73.4241,73.3014,73.3109,20523.0
2024-01-19 11:05:00,77.69,77.77,77.62,77.75,15900.0,73.3297,73.4053,73.2637,73.3864,15900.0
2024-01-19 11:10:00,77.75,77.85,77.63,77.67,13417.0,73.3864,73.4808,73.2731,73.3109,13417.0
2024-01-19 11:15:00,77.68,77.85,77.67,77.73,20779.0,73.3203,73.4808,73.3109,73.3675,20779.0
2024-01-19 11:20:00,77.7,77.76,77.68,77.71,19833.0,73.3392,73.3958,73.3203,73.3486,19833.0
2024-01-19 11:25:00,77.71,77.76,77.65,77.75,21555.0,73.3486,73.3958,73.292,73.3864,21555.0
2024-01-19 11:30:00,77.75,77.75,77.6,77.62,19701.0,73.3864,73.3864,73.2448,73.2637,19701.0
2024-01-19 11:35:00,77.61,77.62,77.51,77.54,36545.0,73.2542,73.2637,73.1598,73.1882,36545.0
2024-01-19 11:40:00,77.54,77.56,77.4,77.45,71262.0,73.1882,73.207,73.056,73.1032,71262.0
2024-01-19 11:45:00,77.45,77.45,77.28,77.32,27000.0,73.1032,73.1032,72.9428,72.9805,27000.0
2024-01-19 11:50:00,77.31,77.34,77.25,77.3,42917.0,72.9711,72.9994,72.9144,72.9616,42917.0
2024-01-19 11:55:00,77.3,77.38,77.24,77.36,56307.0,72.9616,73.0371,72.905,73.0183,56307.0
2024-01-19 12:00:00,77.36,77.42,77.3,77.34,61192.0,73.0183,73.0749,72.9616,72.9994,61192.0
2024-01-19 12:05:00,77.34,77.43,77.26,77.27,53938.0,72.9994,73.0843,72.9239,72.9333,53938.0
2024-01-19 12:10:00,77.26,77.32,77.23,77.32,33271.0,72.9239,72.9805,72.8956,72.9805,33271.0
2024-01-19 12:15:00,77.31,77.37,77.31,77.31,18924.0,72.9711,73.0277,72.9711,72.9711,18924.0
2024-01-19 12:20:00,77.32,77.39,77.3,77.38,15611.0,72.9805,73.0466,72.9616,73.0371,15611.0
2024-01-19 12:25:00,77.37,77.42,77.35,77.35,24874.0,73.0277,73.0749,73.0088,73.0088,24874.0
2024-01-19 12:30:00,77.33,77.45,77.32,77.36,29218.0,72.9899,73.1032,72.9805,73.0183,29218.0
2024-01-19 12:35:00,77.36,77.41,77.26,77.28,25674.0,73.0183,73.0655,72.9239,72.9428,25674.0
2024-01-19 12:40:00,77.27,77.28,77.15,77.22,27198.0,72.9333,72.9428,72.8201,72.8861,27198.0
2024-01-19 12:45:00,77.23,77.24,77.15,77.17,13482.0,72.8956,72.905,72.8201,72.8389,13482.0
2024-01-19 12:50:00,77.16,77.17,77.04,77.08,40968.0,72.8295,72.8389,72.7162,72.754,40968.0
2024-01-19 12:55:00,77.09,77.12,77.08,77.12,16192.0,72.7634,72.7917,72.754,72.7917,16192.0
2024-01-19 13:00:00,77.11,77.11,77.04,77.08,21395.0,72.7823,72.7823,72.7162,72.754,21395.0
2024-01-19 13:05:00,77.09,77.15,77.07,77.11,34474.0,72.7634,72.8201,72.7445,72.7823,34474.0
2024-01-19 13:10:00,77.13,77.35,77.12,77.29,18010.0,72.8012,73.0088,72.7917,72.9522,18010.0
2024-01-19 13:15:00,77.3,77.41,77.3,77.37,17237.0,72.9616,73.0655,72.9616,73.0277,17237.0
2024-01-19 13:20:00,77.37,77.46,77.37,77.37,27983.0,73.0277,73.1127,73.0277,73.0277,27983.0
2024-01-19 13:25:00,77.36,77.45,77.33,77.45,18466.0,73.0183,73.1032,72.9899,73.1032,18466.0
2024-01-19 13:30:00,77.45,77.51,77.44,77.48,24920.0,73.1032,73.1598,73.0938,73.1315,24920.0
2024-01-19 13:35:00,77.48,77.59,77.48,77.57,32479.0,73.1315,73.2354,73.1315,73.2165,32479.0
2024-01-19 13:40:00,77.59,77.62,77.54,77.59,21631.0,73.2354,73.2637,73.1882,73.2354,21631.0
2024-01-19 13:45:00,77.59,77.62,77.52,77.55,21753.0,73.2354,73.2637,73.1693,73.1976,21753.0
2024-01-19 13:50:00,77.55,77.55,77.5,77.52,20793.0,73.1976,73.1976,73.1504,73.1693,20793.0
2024-01-19 13:55:00,77.52,77.68,77.52,77.68,26086.0,73.1693,73.3203,73.1693,73.3203,26086.0
2024-01-19 14:00:00,77.7,77.73,77.63,77.65,21217.0,73.3392,73.3675,73.2731,73.292,21217.0
2024-01-19 14:05:00,77.66,77.8,77.64,77.8,10727.0,73.3014,73.4336,73.2826,73.4336,10727.0
2024-01-19 14:10:00,77.8,77.91,77.79,77.89,13578.0,73.4336,73.5374,73.4241,73.5185,13578.0
2024-01-19 14:15:00,77.91,77.94,77.82,77.84,15959.0,73.5374,73.5657,73.4524,73.4713,15959.0
2024-01-19 14:20:00,77.84,77.98,77.83,77.97,9926.0,73.4713,73.6035,73.4619,73.594,9926.0
2024-01-19 14:25:00,77.96,78.01,77.9,77.93,55849.0,73.5846,73.6318,73.528,73.5563,55849.0
2024-01-19 14:30:00,77.94,77.98,77.88,77.9,17750.0,73.5657,73.6035,73.5091,73.528,17750.0
2024-01-19 14:35:00,77.93,77.95,77.88,77.95,12823.0,73.5563,73.5752,73.5091,73.5752,12823.0
2024-01-19 14:40:00,77.93,77.96,77.85,77.91,15245.0,73.5563,73.5846,73.4808,73.5374,15245.0
2024-01-19 14:45:00,77.91,77.95,77.85,77.95,10485.0,73.5374,73.5752,73.4808,73.5752,10485.0
2024-01-19 14:50:00,77.95,77.96,77.82,77.83,13205.0,73.5752,73.5846,73.4524,73.4619,13205.0
2024-01-19 14:55:00,77.84,77.9,77.84,77.89,10872.0,73.4713,73.528,73.4713,73.5185,10872.0
2024-01-19 15:00:00,77.89,77.99,77.89,77.97,23263.0,73.5185,73.6129,73.5185,73.594,23263.0
2024-01-19 15:05:00,77.97,77.97,77.91,77.93,20802.0,73.594,73.594,73.5374,73.5563,20802.0
2024-01-19 15:10:00,77.92,77.99,77.88,77.94,68924.0,73.5468,73.6129,73.5091,73.5657,68924.0
2024-01-19 15:15:00,77.96,77.99,77.92,77.95,14693.0,73.5846,73.6129,73.5468,73.5752,14693.0
2024-01-19 15:20:00,77.95,77.98,77.91,77.95,18803.0,73.5752,73.6035,73.5374,73.5752,18803.0
2024-01-19 15:25:00,77.94,78.02,77.93,77.94,50083.0,73.5657,73.6412,73.5563,73.5657,50083.0
2024-01-19 15:30:00,77.95,77.96,77.87,77.95,11948.0,73.5752,73.5846,73.4996,73.5752,11948.0
2024-01-19 15:35:00,77.95,77.97,77.86,77.87,34490.0,73.5752,73.594,73.4902,73.4996,34490.0
2024-01-19 15:40:00,77.86,77.86,77.74,77.78,35669.0,73.4902,73.4902,73.3769,73.4147,35669.0
2024-01-19 15:45:00,77.77,77.81,77.71,77.73,51394.0,73.4053,73.443,73.3486,73.3675,51394.0
2024-01-19 15:50:00,77.75,77.81,77.72,77.78,141550.0,73.3864,73.443,73.3581,73.4147,141550.0
2024-01-19 15:55:00,77.78,77.79,77.63,77.7,342286.0,73.4147,73.4241,73.2731,73.3392,342286.0
2024-01-22 09:30:00,77.53,77.78,77.43,77.7,63038.0,73.1787,73.4147,73.0843,73.3392,63038.0
2024-01-22 09:35:00,77.69,77.94,77.62,77.93,19632.0,73.3297,73.5657,73.2637,73.5563,19632.0
2024-01-22 09:40:00,78.04,78.22,78.01,78.22,10982.0,73.6601,73.83,73.6318,73.83,10982.0
2024-01-22 09:45:00,78.21,78.24,78.0,78.08,22500.0,73.8206,73.8489,73.6223,73.6979,22500.0
2024-01-22 09:50:00,78.09,78.19,77.91,77.93,23263.0,73.7073,73.8017,73.5374,73.5563,23263.0
2024-01-22 09:55:00,77.92,77.99,77.77,77.78,14158.0,73.5468,73.6129,73.4053,73.4147,14158.0
2024-01-22 10:00:00,77.77,77.84,77.64,77.76,28650.0,73.4053,73.4713,73.2826,73.3958,28650.0
2024-01-22 10:05:00,77.79,77.8,77.4,77.44,29214.0,73.4241,73.4336,73.056,73.0938,29214.0
2024-01-22 10:10:00,77.45,77.47,77.26,77.34,27039.0,73.1032,73.1221,72.9239,72.9994,27039.0
2024-01-22 10:15:00,77.35,77.46,77.34,77.36,25265.0,73.0088,73.1127,72.9994,73.0183,25265.0
2024-01-22 10:20:00,77.39,77.44,77.3,77.35,15622.0,73.0466,73.0938,72.9616,73.0088,15622.0
2024-01-22 10:25:00,77.37,77.56,77.36,77.53,28003.0,73.0277,73.207,73.0183,73.1787,28003.0
2024-01-22 10:30:00,77.51,77.62,77.47,77.59,25972.0,73.1598,73.2637,73.1221,73.2354,25972.0
2024-01-22 10:35:00,77.58,77.6,77.37,77.42,17976.0,73.2259,73.2448,73.0277,73.0749,17976.0
2024-01-22 10:40:00,77.4,77.42,77.26,77.26,16429.0,73.056,73.0749,72.9239,72.9239,16429.0
2024-01-22 10:45:00,77.26,77.31,77.15,77.15,49096.0,72.9239,72.9711,72.8201,72.8201,49096.0
2024-01-22 10:50:00,77.15,77.19,77.05,77.06,22002.0,72.8201,72.8578,72.7257,72.7351,22002.0
2024-01-22 10:55:00,77.07,77.3,77.07,77.23,17475.0,72.7445,72.9616,72.7445,72.8956,17475.0
2024-01-22 11:00:00,77.24,77.27,77.03,77.11,24209.0,72.905,72.9333,72.7068,72.7823,24209.0
2024-01-22 11:05:00,77.11,77.14,76.91,76.95,34126.0,72.7823,72.8106,72.5935,72.6313,34126.0
2024-01-22 11:10:00,76.95,77.1,76.93,77.08,84353.0,72.6313,72.7729,72.6124,72.754,84353.0
2024-01-22 11:15:00,77.07,77.15,77.0,77.11,44043.0,72.7445,72.8201,72.6785,72.7823,44043.0
2024-01-22 11:20:00,77.12,77.12,77.02,77.02,14575.0,72.7917,72.7917,72.6973,72.6973,14575.0
2024-01-22 11:25:00,77.03,77.11,76.99,77.02,17397.0,72.7068,72.7823,72.669,72.6973,17397.0
2024-01-22 11:30:00,77.02,77.05,76.96,76.99,24613.0,72.6973,72.7257,72.6407,72.669,24613.0
2024-01-22 11:35:00,76.99,77.0,76.85,76.88,19133.0,72.669,72.6785,72.5369,72.5652,19133.0
2024-01-22 11:40:00,76.86,76.9,76.79,76.8,9830.0,72.5463,72.5841,72.4803,72.4897,9830.0
2024-01-22 11:45:00,76.79,76.83,76.73,76.77,17224.0,72.4803,72.518,72.4236,72.4614,17224.0
2024-01-22 11:50:00,76.76,76.88,76.7,76.82,21652.0,72.4519,72.5652,72.3953,72.5086,21652.0
2024-01-22 11:55:00,76.82,76.95,76.82,76.9,16165.0,72.5086,72.6313,72.5086,72.5841,16165.0
2024-01-22 12:00:00,76.91,77.06,76.91,77.04,8763.0,72.5935,72.7351,72.5935,72.7162,8763.0
2024-01-22 12:05:00,77.06,77.1,77.04,77.05,11336.0,72.7351,72.7729,72.7162,72.7257,11336.0
2024-01-22 12:10:00,77.05,77.13,77.01,77.02,10439.0,72.7257,72.8012,72.6879,72.6973,10439.0
2024-01-22 12:15:00,77.02,77.03,76.91,76.94,16648.0,72.6973,72.7068,72.5935,72.6218,16648.0
2024-01-22 12:20:00,76.94,77.07,76.94,77.01,9002.0,72.6218,72.7445,72.6218,72.6879,9002.0
2024-01-22 12:25:00,77.0,77.0,76.9,76.92,11913.0,72.6785,72.6785,72.5841,72.603,11913.0
2024-01-22 12:30:00,76.92,76.93,76.8,76.82,14337.0,72.603,72.6124,72.4897,72.5086,14337.0
2024-01-22 12:35:00,76.81,76.82,76.74,76.81,15118.0,72.4991,72.5086,72.4331,72.4991,15118.0
2024-01-22 12:40:00,76.82,76.82,76.75,76.77,10341.0,72.5086,72.5086,72.4425,72.4614,10341.0
2024-01-22 12:45:00,76.77,76.82,76.73,76.81,27471.0,72.4614,72.5086,72.4236,72.4991,27471.0
2024-01-22 12:50:00,76.82,76.86,76.8,76.81,14738.0,72.5086,72.5463,72.4897,72.4991,14738.0
2024-01-22 12:55:00,76.81,76.88,76.81,76.88,24135.0,72.4991,72.5652,72.4991,72.5652,24135.0
2024-01-22 13:00:00,76.93,76.96,76.86,76.87,16898.0,72.6124,72.6407,72.5463,72.5558,16898.0
2024-01-22 13:05:00,76.83,76.87,76.77,76.82,46060.0,72.518,72.5558,72.4614,72.5086,46060.0
2024-01-22 13:10:00,76.83,76.93,76.82,76.92,14958.0,72.518,72.6124,72.5086,72.603,14958.0
2024-01-22 13:15:00,76.92,76.97,76.86,76.88,10560.0,72.603,72.6502,72.5463,72.5652,10560.0
2024-01-22 13:20:00,76.87,76.98,76.87,76.89,17805.0,72.5558,72.6596,72.5558,72.5746,17805.0
2024-01-22 13:25:00,76.89,76.96,76.86,76.96,27402.0,72.5746,72.6407,72.5463,72.6407,27402.0
2024-01-22 13:30:00,76.98,77.04,76.88,76.91,13363.0,72.6596,72.7162,72.5652,72.5935,13363.0
2024-01-22 13:35:00,76.91,77.03,76.89,77.03,11684.0,72.5935,72.7068,72.5746,72.7068,11684.0
2024-01-22 13:40:00,77.01,77.06,77.0,77.01,30136.0,72.6879,72.7351,72.6785,72.6879,30136.0
2024-01-22 13:45:00,77.0,77.08,76.97,77.06,21253.0,72.6785,72.754,72.6502,72.7351,21253.0
2024-01-22 13:50:00,77.07,77.08,77.0,77.05,20188.0,72.7445,72.754,72.6785,72.7257,20188.0
2024-01-22 13:55:00,77.06,77.12,77.04,77.08,9106.0,72.7351,72.7917,72.7162,72.754,9106.0
2024-01-22 14:00:00,77.09,77.12,77.01,77.02,9073.0,72.7634,72.7917,72.6879,72.6973,9073.0
2024-01-22 14:05:00,77.03,77.04,76.99,77.02,12150.0,72.7068,72.7162,72.669,72.6973,12150.0
2024-01-22 14:10:00,77.04,77.04,76.96,76.99,19418.0,72.7162,72.7162,72.6407,72.669,19418.0
2024-01-22 14:15:00,76.99,77.03,76.95,76.99,15999.0,72.669,72.7068,72.6313,72.669,15999.0
2024-01-22 14:20:00,76.98,77.09,76.96,77.09,7760.0,72.6596,72.7634,72.6407,72.7634,7760.0
2024-01-22 14:25:00,77.07,77.13,77.07,77.12,18722.0,72.7445,72.8012,72.7445,72.7917,18722.0
2024-01-22 14:30:00,77.12,77.12,77.02,77.06,22441.0,72.7917,72.7917,72.6973,72.7351,22441.0
2024-01-22 14:35:00,77.06,77.08,77.03,77.06,10725.0,72.7351,72.754,72.7068,72.7351,10725.0
2024-01-22 14:40:00,77.06,77.11,77.06,77.11,9784.0,72.7351,72.7823,72.7351,72.7823,9784.0
2024-01-22 14:45:00,77.12,77.26,77.1,77.24,14948.0,72.7917,72.9239,72.7729,72.905,14948.0
2024-01-22 14:50:00,77.23,77.25,77.19,77.24,12996.0,72.8956,72.9144,72.8578,72.905,12996.0
2024-01-22 14:55:00,77.24,77.27,77.23,77.26,9467.0,72.905,72.9333,72.8956,72.9239,9467.0
2024-01-22 15:00:00,77.29,77.29,77.2,77.22,9757.0,72.9522,72.9522,72.8672,72.8861,9757.0
2024-01-22 15:05:00,77.2,77.21,77.15,77.21,19644.0,72.8672,72.8767,72.8201,72.8767,19644.0
2024-01-22 15:10:00,77.2,77.21,77.15,77.19,12311.0,72.8672,72.8767,72.8201,72.8578,12311.0
2024-01-22 15:15:00,77.19,77.24,77.13,77.14,17529.0,72.8578,72.905,72.8012,72.8106,17529.0
2024-01-22 15:20:00,77.13,77.17,77.07,77.14,16256.0,72.8012,72.8389,72.7445,72.8106,16256.0
2024-01-22 15:25:00,77.14,77.15,77.1,77.12,15951.0,72.8106,72.8201,72.7729,72.7917,15951.0
2024-01-22 15:30:00,77.12,77.16,77.11,77.14,15499.0,72.7917,72.8295,72.7823,72.8106,15499.0
2024-01-22 15:35:00,77.14,77.16,77.1,77.12,15071.0,72.8106,72.8295,72.7729,72.7917,15071.0
2024-01-22 15:40:00,77.11,77.17,77.08,77.08,18459.0,72.7823,72.8389,72.754,72.754,18459.0
2024-01-22 15:45:00,77.07,77.08,77.01,77.05,39260.0,72.7445,72.754,72.6879,72.7257,39260.0
2024-01-22 15:50:00,77.03,77.09,77.01,77.08,63223.0,72.7068,72.7634,72.6879,72.754,63223.0
2024-01-22 15:55:00,77.07,77.28,77.06,77.27,190267.0,72.7445,72.9428,72.7351,72.9333,190267.0
2024-01-23 09:30:00,77.47,77.86,77.38,77.67,44367.0,73.1221,73.4902,73.0371,73.3109,44367.0
2024-01-23 09:35:00,77.68,77.76,77.51,77.54,6599.0,73.3203,73.3958,73.1598,73.1882,6599.0
2024-01-23 09:40:00,77.55,77.55,77.41,77.48,7162.0,73.1976,73.1976,73.0655,73.1315,7162.0
2024-01-23 09:45:00,77.5,77.55,77.27,77.27,13110.0,73.1504,73.1976,72.9333,72.9333,13110.0
2024-01-23 09:50:00,77.26,77.26,77.01,77.05,18364.0,72.9239,72.9239,72.6879,72.7257,18364.0
2024-01-23 09:55:00,77.04,77.27,77.03,77.22,12983.0,72.7162,72.9333,72.7068,72.8861,12983.0
2024-01-23 10:00:00,77.21,77.34,77.2,77.24,11522.0,72.8767,72.9994,72.8672,72.905,11522.0
2024-01-23 10:05:00,77.28,77.45,77.26,77.36,15107.0,72.9428,73.1032,72.9239,73.0183,15107.0
2024-01-23 10:10:00,77.36,77.42,77.3,77.4,13336.0,73.0183,73.0749,72.9616,73.056,13336.0
2024-01-23 10:15:00,77.39,77.56,77.39,77.56,10197.0,73.0466,73.207,73.0466,73.207,10197.0
2024-01-23 10:20:00,77.58,77.68,77.56,77.58,33585.0,73.2259,73.3203,73.207,73.2259,33585.0
2024-01-23 10:25:00,77.57,77.62,77.48,77.52,15283.0,73.2165,73.2637,73.1315,73.1693,15283.0
2024-01-23 10:30:00,77.52,77.55,77.39,77.44,11078.0,73.1693,73.1976,73.0466,73.0938,11078.0
2024-01-23 10:35:00,77.43,77.48,77.39,77.47,13202.0,73.0843,73.1315,73.0466,73.1221,13202.0
2024-01-23 10:40:00,77.47,77.59,77.44,77.5,18405.0,73.1221,73.2354,73.0938,73.1504,18405.0
2024-01-23 10:45:00,77.51,77.55,77.47,77.55,13472.0,73.1598,73.1976,73.1221,73.1976,13472.0
2024-01-23 10:50:00,77.54,77.59,77.49,77.52,22335.0,73.1882,73.2354,73.141,73.1693,22335.0
2024-01-23 10:55:00,77.52,77.61,77.49,77.53,14153.0,73.1693,73.2542,73.141,73.1787,14153.0
2024-01-23 11:00:00,77.52,77.57,77.48,77.52,9572.0,73.1693,73.2165,73.1315,73.1693,9572.0
2024-01-23 11:05:00,77.52,77.55,77.44,77.49,17561.0,73.1693,73.1976,73.0938,73.141,17561.0
2024-01-23 11:10:00,77.5,77.56,77.42,77.46,14381.0,73.1504,73.207,73.0749,73.1127,14381.0
2024-01-23 11:15:00,77.48,77.58,77.45,77.51,20923.0,73.1315,73.2259,73.1032,73.1598,20923.0
2024-01-23 11:20:00,77.52,77.73,77.51,77.72,24906.0,73.1693,73.3675,73.1598,73.3581,24906.0
2024-01-23 11:25:00,77.72,77.72,77.63,77.72,25158.0,73.3581,73.3581,73.2731,73.3581,25158.0
2024-01-23 11:30:00,77.7,77.78,77.7,77.73,17924.0,73.3392,73.4147,73.3392,73.3675,17924.0
2024-01-23 11:35:00,77.73,77.88,77.73,77.87,13016.0,73.3675,73.5091,73.3675,73.4996,13016.0
2024-01-23 11:40:00,77.85,77.93,77.83,77.92,19811.0,73.4808,73.5563,73.4619,73.5468,19811.0
2024-01-23 11:45:00,77.92,77.92,77.82,77.83,13157.0,73.5468,73.5468,73.4524,73.4619,13157.0
2024-01-23 11:50:00,77.81,77.83,77.76,77.82,20041.0,73.443,73.4619,73.3958,73.4524,20041.0
2024-01-23 11:55:00,77.81,77.85,77.79,77.82,10585.0,73.443,73.4808,73.4241,73.4524,10585.0
2024-01-23 12:00:00,77.83,77.87,77.76,77.8,18895.0,73.4619,73.4996,73.3958,73.4336,18895.0
2024-01-23 12:05:00,77.8,77.84,77.75,77.77,8147.0,73.4336,73.4713,73.3864,73.4053,8147.0
2024-01-23 12:10:00,77.78,77.88,77.78,77.86,24541.0,73.4147,73.5091,73.4147,73.4902,24541.0
2024-01-23 12:15:00,77.87,77.88,77.83,77.83,12657.0,73.4996,73.5091,73.4619,73.4619,12657.0
2024-01-23 12:20:00,77.82,77.9,77.82,77.9,36355.0,73.4524,73.528,73.4524,73.528,36355.0
2024-01-23 12:25:00,77.91,77.93,77.83,77.85,29511.0,73.5374,73.5563,73.4619,73.4808,29511.0
2024-01-23 12:30:00,77.84,77.96,77.84,77.95,24791.0,73.4713,73.5846,73.4713,73.5752,24791.0
2024-01-23 12:35:00,77.95,78.01,77.9,77.97,17575.0,73.5752,73.6318,73.528,73.594,17575.0
2024-01-23 12:40:00,77.97,78.02,77.96,78.01,67843.0,73.594,73.6412,73.5846,73.6318,67843.0
2024-01-23 12:45:00,78.02,78.13,78.0,78.09,14227.0,73.6412,73.7451,73.6223,73.7073,14227.0
2024-01-23 12:50:00,78.08,78.12,78.02,78.1,24084.0,73.6979,73.7356,73.6412,73.7167,24084.0
2024-01-23 12:55:00,78.11,78.15,78.06,78.07,13339.0,73.7262,73.7639,73.679,73.6884,13339.0
2024-01-23 13:00:00,78.04,78.06,78.0,78.05,12757.0,73.6601,73.679,73.6223,73.6695,12757.0
2024-01-23 13:05:00,78.05,78.06,77.97,77.98,8230.0,73.6695,73.679,73.594,73.6035,8230.0
2024-01-23 13:10:00,77.97,77.97,77.87,77.88,11730.0,73.594,73.594,73.4996,73.5091,11730.0
2024-01-23 13:15:00,77.9,77.94,77.88,77.89,10666.0,73.528,73.5657,73.5091,73.5185,10666.0
2024-01-23 13:20:00,77.9,77.92,77.88,77.92,7804.0,73.528,73.5468,73.5091,73.5468,7804.0
2024-01-23 13:25:00,77.92,77.99,77.92,77.98,9953.0,73.5468,73.6129,73.5468,73.6035,9953.0
2024-01-23 13:30:00,77.97,77.97,77.88,77.89,15005.0,73.594,73.594,73.5091,73.5185,15005.0
2024-01-23 13:35:00,77.89,77.91,77.85,77.86,16021.0,73.5185,73.5374,73.4808,73.4902,16021.0
2024-01-23 13:40:00,77.87,77.91,77.86,77.9,13383.0,73.4996,73.5374,73.4902,73.528,13383.0
2024-01-23 13:45:00,77.89,78.0,77.88,77.96,11345.0,73.5185,73.6223,73.5091,73.5846,11345.0
2024-01-23 13:50:00,77.97,78.02,77.95,78.01,8953.0,73.594,73.6412,73.5752,73.6318,8953.0
2024-01-23 13:55:00,78.01,78.04,77.98,77.99,16149.0,73.6318,73.6601,73.6035,73.6129,16149.0
2024-01-23 14:00:00,77.98,78.02,77.91,77.91,12180.0,73.6035,73.6412,73.5374,73.5374,12180.0
2024-01-23 14:05:00,77.92,77.96,77.91,77.92,9294.0,73.5468,73.5846,73.5374,73.5468,9294.0
2024-01-23 14:10:00,77.92,77.96,77.9,77.95,14408.0,73.5468,73.5846,73.528,73.5752,14408.0
2024-01-23 14:15:00,77.95,77.97,77.89,77.92,17478.0,73.5752,73.594,73.5185,73.5468,17478.0
2024-01-23 14:20:00,77.92,77.98,77.91,77.95,17217.0,73.5468,73.6035,73.5374,73.5752,17217.0
2024-01-23 14:25:00,77.95,78.02,77.93,78.0,22244.0,73.5752,73.6412,73.5563,73.6223,22244.0
2024-01-23 14:30:00,78.0,78.05,77.98,78.01,21587.0,73.6223,73.6695,73.6035,73.6318,21587.0
2024-01-23 14:35:00,78.02,78.06,77.98,78.03,128145.0,73.6412,73.679,73.6035,73.6507,128145.0
2024-01-23 14:40:00,78.02,78.12,78.01,78.08,16859.0,73.6412,73.7356,73.6318,73.6979,16859.0
2024-01-23 14:45:00,78.09,78.19,78.08,78.15,7817.0,73.7073,73.8017,73.6979,73.7639,7817.0
2024-01-23 14:50:00,78.14,78.19,78.12,78.19,13654.0,73.7545,73.8017,73.7356,73.8017,13654.0
2024-01-23 14:55:00,78.18,78.23,78.16,78.17,15876.0,73.7922,73.8394,73.7734,73.7828,15876.0
2024-01-23 15:00:00,78.17,78.2,78.11,78.16,17026.0,73.7828,73.8111,73.7262,73.7734,17026.0
2024-01-23 15:05:00,78.17,78.2,78.13,78.18,14306.0,73.7828,73.8111,73.7451,73.7922,14306.0
2024-01-23 15:10:00,78.19,78.25,78.17,78.19,22796.0,73.8017,73.8583,73.7828,73.8017,22796.0
2024-01-23 15:15:00,78.19,78.2,78.14,78.17,29813.0,73.8017,73.8111,73.7545,73.7828,29813.0
2024-01-23 15:20:00,78.17,78.17,78.06,78.06,37938.0,73.7828,73.7828,73.679,73.679,37938.0
2024-01-23 15:25:00,78.06,78.1,78.05,78.09,30547.0,73.679,73.7167,73.6695,73.7073,30547.0
2024-01-23 15:30:00,78.09,78.16,78.08,78.14,34057.0,73.7073,73.7734,73.6979,73.7545,34057.0
2024-01-23 15:35:00,78.14,78.14,78.04,78.05,28954.0,73.7545,73.7545,73.6601,73.6695,28954.0
2024-01-23 15:40:00,78.02,78.08,77.98,78.05,95286.0,73.6412,73.6979,73.6035,73.6695,95286.0
2024-01-23 15:45:00,78.05,78.07,77.96,78.01,180091.0,73.6695,73.6884,73.5846,73.6318,180091.0
2024-01-23 15:50:00,78.01,78.15,77.98,78.11,137225.0,73.6318,73.7639,73.6035,73.7262,137225.0
2024-01-23 15:55:00,78.15,78.17,78.05,78.09,409498.0,73.7639,73.7828,73.6695,73.7073,409498.0
2024-01-24 09:30:00,78.75,78.75,78.3,78.7,58458.0,74.3303,74.3303,73.9055,74.2831,58458.0
2024-01-24 09:35:00,78.72,78.94,78.72,78.85,9319.0,74.3019,74.5096,74.3019,74.4246,9319.0
2024-01-24 09:40:00,78.87,78.89,78.5,78.63,17436.0,74.4435,74.4624,74.0943,74.217,17436.0
2024-01-24 09:45:00,78.62,78.65,78.47,78.48,34650.0,74.2075,74.2359,74.066,74.0754,34650.0
2024-01-24 09:50:00,78.45,78.45,78.17,78.27,12354.0,74.0471,74.0471,73.7828,73.8772,12354.0
2024-01-24 09:55:00,78.29,78.4,78.22,78.27,9914.0,73.8961,73.9999,73.83,73.8772,9914.0
2024-01-24 10:00:00,78.3,78.41,78.23,78.28,19577.0,73.9055,74.0093,73.8394,73.8866,19577.0
2024-01-24 10:05:00,78.28,78.43,78.2,78.23,10005.0,73.8866,74.0282,73.8111,73.8394,10005.0
2024-01-24 10:10:00,78.21,78.26,78.17,78.21,16340.0,73.8206,73.8678,73.7828,73.8206,16340.0
2024-01-24 10:15:00,78.21,78.23,78.05,78.09,46425.0,73.8206,73.8394,73.6695,73.7073,46425.0
2024-01-24 10:20:00,78.08,78.08,77.96,78.04,14425.0,73.6979,73.6979,73.5846,73.6601,14425.0
2024-01-24 10:25:00,78.06,78.09,77.74,77.75,116788.0,73.679,73.7073,73.3769,73.3864,116788.0
2024-01-24 10:30:00,77.78,77.83,77.61,77.63,17810.0,73.4147,73.4619,73.2542,73.2731,17810.0
2024-01-24 10:35:00,77.65,77.65,77.45,77.57,30324.0,73.292,73.292,73.1032,73.2165,30324.0
2024-01-24 10:40:00,77.58,77.77,77.55,77.77,11449.0,73.2259,73.4053,73.1976,73.4053,11449.0
2024-01-24 10:45:00,77.73,77.82,77.71,77.79,9941.0,73.3675,73.4524,73.3486,73.4241,9941.0
2024-01-24 10:50:00,77.77,77.77,77.58,77.58,10956.0,73.4053,73.4053,73.2259,73.2259,10956.0
2024-01-24 10:55:00,77.58,77.65,77.54,77.65,8241.0,73.2259,73.292,73.1882,73.292,8241.0
2024-01-24 11:00:00,77.66,77.8,77.64,77.8,11881.0,73.3014,73.4336,73.2826,73.4336,11881.0
2024-01-24 11:05:00,77.79,77.81,77.67,77.68,15877.0,73.4241,73.443,73.3109,73.3203,15877.0
2024-01-24 11:10:00,77.67,77.81,77.59,77.8,12225.0,73.3109,73.443,73.2354,73.4336,12225.0
2024-01-24 11:15:00,77.8,77.82,77.7,77.73,12466.0,73.4336,73.4524,73.3392,73.3675,12466.0
2024-01-24 11:20:00,77.72,77.76,77.63,77.65,16279.0,73.3581,73.3958,73.2731,73.292,16279.0
2024-01-24 11:25:00,77.66,77.71,77.65,77.67,37302.0,73.3014,73.3486,73.292,73.3109,37302.0
2024-01-24 11:30:00,77.67,77.7,77.61,77.62,32456.0,73.3109,73.3392,73.2542,73.2637,32456.0
2024-01-24 11:35:00,77.62,77.66,77.5,77.5,12403.0,73.2637,73.3014,73.1504,73.1504,12403.0
2024-01-24 11:40:00,77.5,77.58,77.5,77.57,15157.0,73.1504,73.2259,73.1504,73.2165,15157.0
2024-01-24 11:45:00,77.58,77.6,77.46,77.5,9280.0,73.2259,73.2448,73.1127,73.1504,9280.0
2024-01-24 11:50:00,77.5,77.52,77.47,77.5,13699.0,73.1504,73.1693,73.1221,73.1504,13699.0
2024-01-24 11:55:00,77.5,77.51,77.38,77.49,11295.0,73.1504,73.1598,73.0371,73.141,11295.0
2024-01-24 12:00:00,77.49,77.51,77.4,77.44,14565.0,73.141,73.1598,73.056,73.0938,14565.0
2024-01-24 12:05:00,77.43,77.45,77.41,77.44,25283.0,73.0843,73.1032,73.0655,73.0938,25283.0
2024-01-24 12:10:00,77.44,77.45,77.3,77.35,13478.0,73.0938,73.1032,72.9616,73.0088,13478.0
2024-01-24 12:15:00,77.35,77.37,77.2,77.22,17196.0,73.0088,73.0277,72.8672,72.8861,17196.0
2024-01-24 12:20:00,77.23,77.27,77.22,77.25,13510.0,72.8956,72.9333,72.8861,72.9144,13510.0
2024-01-24 12:25:00,77.25,77.29,77.24,77.27,14384.0,72.9144,72.9522,72.905,72.9333,14384.0
2024-01-24 12:30:00,77.28,77.3,77.21,77.28,24139.0,72.9428,72.9616,72.8767,72.9428,24139.0
2024-01-24 12:35:00,77.28,77.31,77.24,77.27,18745.0,72.9428,72.9711,72.905,72.9333,18745.0
2024-01-24 12:40:00,77.26,77.34,77.25,77.34,8134.0,72.9239,72.9994,72.9144,72.9994,8134.0
2024-01-24 12:45:00,77.34,77.37,77.28,77.3,24360.0,72.9994,73.0277,72.9428,72.9616,24360.0
2024-01-24 12:50:00,77.3,77.36,77.27,77.28,22324.0,72.9616,73.0183,72.9333,72.9428,22324.0
2024-01-24 12:55:00,77.27,77.34,77.25,77.33,25833.0,72.9333,72.9994,72.9144,72.9899,25833.0
2024-01-24 13:00:00,77.34,77.35,77.26,77.3,18740.0,72.9994,73.0088,72.9239,72.9616,18740.0
2024-01-24 13:05:00,77.29,77.33,77.25,77.33,11498.0,72.9522,72.9899,72.9144,72.9899,11498.0
2024-01-24 13:10:00,77.32,77.33,77.23,77.24,46812.0,72.9805,72.9899,72.8956,72.905,46812.0
2024-01-24 13:15:00,77.24,77.25,77.02,77.06,30117.0,72.905,72.9144,72.6973,72.7351,30117.0
2024-01-24 13:20:00,77.06,77.07,76.99,77.0,23198.0,72.7351,72.7445,72.669,72.6785,23198.0
2024-01-24 13:25:00,77.01,77.12,77.0,77.1,12527.0,72.6879,72.7917,72.6785,72.7729,12527.0
2024-01-24 13:30:00,77.1,77.1,76.99,77.02,18999.0,72.7729,72.7729,72.669,72.6973,18999.0
2024-01-24 13:35:00,77.03,77.12,77.02,77.04,13539.0,72.7068,72.7917,72.6973,72.7162,13539.0
2024-01-24 13:40:00,77.03,77.11,77.01,77.02,13966.0,72.7068,72.7823,72.6879,72.6973,13966.0
2024-01-24 13:45:00,77.03,77.09,77.0,77.05,33303.0,72.7068,72.7634,72.6785,72.7257,33303.0
2024-01-24 13:50:00,77.04,77.13,77.02,77.1,11798.0,72.7162,72.8012,72.6973,72.7729,11798.0
2024-01-24 13:55:00,77.13,77.18,77.1,77.12,15148.0,72.8012,72.8484,72.7729,72.7917,15148.0
2024-01-24 14:00:00,77.12,77.15,77.06,77.12,13958.0,72.7917,72.8201,72.7351,72.7917,13958.0
2024-01-24 14:05:00,77.13,77.14,77.08,77.08,14537.0,72.8012,72.8106,72.754,72.754,14537.0
2024-01-24 14:10:00,77.09,77.23,77.07,77.19,14662.0,72.7634,72.8956,72.7445,72.8578,14662.0
2024-01-24 14:15:00,77.19,77.22,77.14,77.17,16385.0,72.8578,72.8861,72.8106,72.8389,16385.0
2024-01-24 14:20:00,77.16,77.31,77.14,77.31,87119.0,72.8295,72.9711,72.8106,72.9711,87119.0
2024-01-24 14:25:00,77.31,77.38,77.25,77.26,32145.0,72.9711,73.0371,72.9144,72.9239,32145.0
2024-01-24 14:30:00,77.27,77.28,77.16,77.17,20372.0,72.9333,72.9428,72.8295,72.8389,20372.0
2024-01-24 14:35:00,77.18,77.21,77.15,77.2,13875.0,72.8484,72.8767,72.8201,72.8672,13875.0
2024-01-24 14:40:00,77.19,77.24,77.1,77.11,38323.0,72.8578,72.905,72.7729,72.7823,38323.0
2024-01-24 14:45:00,77.1,77.13,77.06,77.09,39824.0,72.7729,72.8012,72.7351,72.7634,39824.0
2024-01-24 14:50:00,77.08,77.09,76.97,77.08,22049.0,72.754,72.7634,72.6502,72.754,22049.0
2024-01-24 14:55:00,77.07,77.07,77.01,77.06,14259.0,72.7445,72.7445,72.6879,72.7351,14259.0
2024-01-24 15:00:00,77.06,77.09,77.01,77.06,17880.0,72.7351,72.7634,72.6879,72.7351,17880.0
2024-01-24 15:05:00,77.06,77.16,77.06,77.11,16866.0,72.7351,72.8295,72.7351,72.7823,16866.0
2024-01-24 15:10:00,77.1,77.12,76.93,76.93,92927.0,72.7729,72.7917,72.6124,72.6124,92927.0
2024-01-24 15:15:00,76.92,77.0,76.88,76.99,37693.0,72.603,72.6785,72.5652,72.669,37693.0
2024-01-24 15:20:00,76.99,77.06,76.92,76.99,27015.0,72.669,72.7351,72.603,72.669,27015.0
2024-01-24 15:25:00,76.98,77.0,76.93,76.94,16940.0,72.6596,72.6785,72.6124,72.6218,16940.0
2024-01-24 15:30:00,76.94,77.04,76.91,77.03,19854.0,72.6218,72.7162,72.5935,72.7068,19854.0
2024-01-24 15:35:00,77.02,77.07,76.99,77.03,33619.0,72.6973,72.7445,72.669,72.7068,33619.0
2024-01-24 15:40:00,77.03,77.05,76.99,77.02,80577.0,72.7068,72.7257,72.669,72.6973,80577.0
2024-01-24 15:45:00,77.03,77.04,76.9,76.98,71776.0,72.7068,72.7162,72.5841,72.6596,71776.0
2024-01-24 15:50:00,76.97,76.99,76.82,76.92,140955.0,72.6502,72.669,72.5086,72.603,140955.0
2024-01-24 15:55:00,76.92,77.1,76.91,77.02,577199.0,72.603,72.7729,72.5935,72.6973,577199.0
2024-01-25 09:30:00,78.04,78.08,77.6,77.62,72281.0,73.6601,73.6979,73.2448,73.2637,72281.0
2024-01-25 09:35:00,77.61,77.79,77.47,77.67,16034.0,73.2542,73.4241,73.1221,73.3109,16034.0
2024-01-25 09:40:00,77.71,77.93,77.61,77.73,18750.0,73.3486,73.5563,73.2542,73.3675,18750.0
2024-01-25 09:45:00,77.73,77.87,77.68,77.78,8821.0,73.3675,73.4996,73.3203,73.4147,8821.0
2024-01-25 09:50:00,77.81,77.88,77.71,77.84,16198.0,73.443,73.5091,73.3486,73.4713,16198.0
2024-01-25 09:55:00,77.84,78.0,77.79,78.0,7544.0,73.4713,73.6223,73.4241,73.6223,7544.0
2024-01-25 10:00:00,78.03,78.18,77.93,78.07,13724.0,73.6507,73.7922,73.5563,73.6884,13724.0
2024-01-25 10:05:00,78.06,78.13,78.0,78.11,13087.0,73.679,73.7451,73.6223,73.7262,13087.0
2024-01-25 10:10:00,78.1,78.1,77.75,77.75,41375.0,73.7167,73.7167,73.3864,73.3864,41375.0
2024-01-25 10:15:00,77.77,77.94,77.77,77.86,60387.0,73.4053,73.5657,73.4053,73.4902,60387.0
2024-01-25 10:20:00,77.89,77.91,77.63,77.64,8552.0,73.5185,73.5374,73.2731,73.2826,8552.0
2024-01-25 10:25:00,77.65,77.65,77.41,77.48,13419.0,73.292,73.292,73.0655,73.1315,13419.0
2024-01-25 10:30:00,77.5,77.59,77.44,77.5,9723.0,73.1504,73.2354,73.0938,73.1504,9723.0
2024-01-25 10:35:00,77.49,77.52,77.38,77.46,7396.0,73.141,73.1693,73.0371,73.1127,7396.0
2024-01-25 10:40:00,77.47,77.47,77.28,77.36,8623.0,73.1221,73.1221,72.9428,73.0183,8623.0
2024-01-25 10:45:00,77.38,77.38,77.19,77.22,6732.0,73.0371,73.0371,72.8578,72.8861,6732.0
2024-01-25 10:50:00,77.22,77.23,77.04,77.17,32811.0,72.8861,72.8956,72.7162,72.8389,32811.0
2024-01-25 10:55:00,77.18,77.22,77.13,77.16,11961.0,72.8484,72.8861,72.8012,72.8295,11961.0
2024-01-25 11:00:00,77.15,77.25,77.14,77.23,7596.0,72.8201,72.9144,72.8106,72.8956,7596.0
2024-01-25 11:05:00,77.25,77.35,77.22,77.23,12417.0,72.9144,73.0088,72.8861,72.8956,12417.0
2024-01-25 11:10:00,77.23,77.28,77.17,77.26,10652.0,72.8956,72.9428,72.8389,72.9239,10652.0
2024-01-25 11:15:00,77.25,77.27,77.2,77.25,8921.0,72.9144,72.9333,72.8672,72.9144,8921.0
2024-01-25 11:20:00,77.24,77.34,77.21,77.33,6650.0,72.905,72.9994,72.8767,72.9899,6650.0
2024-01-25 11:25:00,77.31,77.43,77.3,77.39,6519.0,72.9711,73.0843,72.9616,73.0466,6519.0
2024-01-25 11:30:00,77.38,77.43,77.36,77.4,9871.0,73.0371,73.0843,73.0183,73.056,9871.0
2024-01-25 11:35:00,77.4,77.48,77.37,77.47,10650.0,73.056,73.1315,73.0277,73.1221,10650.0
2024-01-25 11:40:00,77.48,77.48,77.37,77.41,4470.0,73.1315,73.1315,73.0277,73.0655,4470.0
2024-01-25 11:45:00,77.4,77.47,77.38,77.45,7143.0,73.056,73.1221,73.0371,73.1032,7143.0
2024-01-25 11:50:00,77.45,77.49,77.43,77.47,5839.0,73.1032,73.141,73.0843,73.1221,5839.0
2024-01-25 11:55:00,77.45,77.49,77.39,77.39,6857.0,73.1032,73.141,73.0466,73.0466,6857.0
2024-01-25 12:00:00,77.38,77.38,77.29,77.29,7958.0,73.0371,73.0371,72.9522,72.9522,7958.0
2024-01-25 12:05:00,77.31,77.34,77.25,77.31,12161.0,72.9711,72.9994,72.9144,72.9711,12161.0
2024-01-25 12:10:00,77.27,77.35,77.26,77.29,9965.0,72.9333,73.0088,72.9239,72.9522,9965.0
2024-01-25 12:15:00,77.29,77.34,77.28,77.3,8940.0,72.9522,72.9994,72.9428,72.9616,8940.0
2024-01-25 12:20:00,77.29,77.37,77.29,77.31,8835.0,72.9522,73.0277,72.9522,72.9711,8835.0
2024-01-25 12:25:00,77.3,77.43,77.3,77.43,9018.0,72.9616,73.0843,72.9616,73.0843,9018.0
2024-01-25 12:30:00,77.44,77.46,77.41,77.46,10399.0,73.0938,73.1127,73.0655,73.1127,10399.0
2024-01-25 12:35:00,77.46,77.51,77.4,77.41,8732.0,73.1127,73.1598,73.056,73.0655,8732.0
2024-01-25 12:40:00,77.41,77.45,77.36,77.41,8461.0,73.0655,73.1032,73.0183,73.0655,8461.0
2024-01-25 12:45:00,77.42,77.47,77.42,77.42,6289.0,73.0749,73.1221,73.0749,73.0749,6289.0
2024-01-25 12:50:00,77.43,77.5,77.41,77.5,5916.0,73.0843,73.1504,73.0655,73.1504,5916.0
2024-01-25 12:55:00,77.5,77.58,77.5,77.56,7825.0,73.1504,73.2259,73.1504,73.207,7825.0
2024-01-25 13:00:00,77.57,77.85,77.57,77.8,15030.0,73.2165,73.4808,73.2165,73.4336,15030.0
2024-01-25 13:05:00,77.81,77.85,77.77,77.77,10012.0,73.443,73.4808,73.4053,73.4053,10012.0
2024-01-25 13:10:00,77.73,77.82,77.73,77.74,7670.0,73.3675,73.4524,73.3675,73.3769,7670.0
2024-01-25 13:15:00,77.75,77.85,77.7,77.83,10587.0,73.3864,73.4808,73.3392,73.4619,10587.0
2024-01-25 13:20:00,77.84,77.95,77.84,77.85,10422.0,73.4713,73.5752,73.4713,73.4808,10422.0
2024-01-25 13:25:00,77.85,77.85,77.74,77.75,8227.0,73.4808,73.4808,73.3769,73.3864,8227.0
2024-01-25 13:30:00,77.76,77.83,77.76,77.81,10298.0,73.3958,73.4619,73.3958,73.443,10298.0
2024-01-25 13:35:00,77.8,77.85,77.78,77.83,12139.0,73.4336,73.4808,73.4147,73.4619,12139.0
2024-01-25 13:40:00,77.84,77.94,77.84,77.92,8306.0,73.4713,73.5657,73.4713,73.5468,8306.0
2024-01-25 13:45:00,77.91,77.93,77.85,77.9,8128.0,73.5374,73.5563,73.4808,73.528,8128.0
2024-01-25 13:50:00,77.91,77.93,77.87,77.92,8398.0,73.5374,73.5563,73.4996,73.5468,8398.0
2024-01-25 13:55:00,77.9,78.01,77.87,78.01,12414.0,73.528,73.6318,73.4996,73.6318,12414.0
2024-01-25 14:00:00,78.02,78.12,77.99,78.12,11483.0,73.6412,73.7356,73.6129,73.7356,11483.0
2024-01-25 14:05:00,78.12,78.24,78.12,78.19,11311.0,73.7356,73.8489,73.7356,73.8017,11311.0
2024-01-25 14:10:00,78.2,78.28,78.15,78.21,11920.0,73.8111,73.8866,73.7639,73.8206,11920.0
2024-01-25 14:15:00,78.19,78.22,78.16,78.2,30626.0,73.8017,73.83,73.7734,73.8111,30626.0
2024-01-25 14:20:00,78.21,78.22,78.03,78.03,23062.0,73.8206,73.83,73.6507,73.6507,23062.0
2024-01-25 14:25:00,78.03,78.1,77.98,78.08,13873.0,73.6507,73.7167,73.6035,73.6979,13873.0
2024-01-25 14:30:00,78.08,78.1,78.0,78.05,8708.0,73.6979,73.7167,73.6223,73.6695,8708.0
2024-01-25 14:35:00,78.05,78.05,77.91,77.92,9357.0,73.6695,73.6695,73.5374,73.5468,9357.0
2024-01-25 14:40:00,77.92,77.95,77.86,77.9,12506.0,73.5468,73.5752,73.4902,73.528,12506.0
2024-01-25 14:45:00,77.89,77.93,77.89,77.92,11648.0,73.5185,73.5563,73.5185,73.5468,11648.0
2024-01-25 14:50:00,77.92,77.93,77.87,77.88,10842.0,73.5468,73.5563,73.4996,73.5091,10842.0
2024-01-25 14:55:00,77.89,77.92,77.85,77.92,12423.0,73.5185,73.5468,73.4808,73.5468,12423.0
2024-01-25 15:00:00,77.92,77.95,77.88,77.9,13270.0,73.5468,73.5752,73.5091,73.528,13270.0
2024-01-25 15:05:00,77.9,77.94,77.87,77.88,11540.0,73.528,73.5657,73.4996,73.5091,11540.0
2024-01-25 15:10:00,77.87,77.98,77.86,77.92,14277.0,73.4996,73.6035,73.4902,73.5468,14277.0
2024-01-25 15:15:00,77.9,77.92,77.86,77.9,10881.0,73.528,73.5468,73.4902,73.528,10881.0
2024-01-25 15:20:00,77.92,78.0,77.91,77.97,12817.0,73.5468,73.6223,73.5374,73.594,12817.0
2024-01-25 15:25:00,77.97,78.04,77.96,77.99,14923.0,73.594,73.6601,73.5846,73.6129,14923.0
2024-01-25 15:30:00,77.97,78.05,77.95,78.03,14213.0,73.594,73.6695,73.5752,73.6507,14213.0
2024-01-25 15:35:00,78.03,78.04,77.99,78.04,17597.0,73.6507,73.6601,73.6129,73.6601,17597.0
2024-01-25 15:40:00,78.05,78.11,78.04,78.1,17547.0,73.6695,73.7262,73.6601,73.7167,17547.0
2024-01-25 15:45:00,78.1,78.1,77.96,77.97,21218.0,73.7167,73.7167,73.5846,73.594,21218.0
2024-01-25 15:50:00,77.98,78.04,77.91,77.98,70626.0,73.6035,73.6601,73.5374,73.6035,70626.0
2024-01-25 15:55:00,77.99,78.12,77.95,78.11,146708.0,73.6129,73.7356,73.5752,73.7262,146708.0
2024-01-26 09:30:00,78.09,78.63,78.09,78.55,42242.0,73.7073,74.217,73.7073,74.1415,42242.0
2024-01-26 09:35:00,78.6,78.7,78.48,78.67,9180.0,74.1887,74.2831,74.0754,74.2547,9180.0
2024-01-26 09:40:00,78.6,78.64,78.25,78.42,10180.0,74.1887,74.2264,73.8583,74.0188,10180.0
2024-01-26 09:45:00,78.37,78.49,78.15,78.15,7124.0,73.9716,74.0848,73.7639,73.7639,7124.0
2024-01-26 09:50:00,78.16,78.3,78.09,78.17,11378.0,73.7734,73.9055,73.7073,73.7828,11378.0
2024-01-26 09:55:00,78.15,78.21,78.1,78.15,57731.0,73.7639,73.8206,73.7167,73.7639,57731.0
2024-01-26 10:00:00,78.12,78.18,78.04,78.15,11014.0,73.7356,73.7922,73.6601,73.7639,11014.0
2024-01-26 10:05:00,78.16,78.21,78.12,78.15,9949.0,73.7734,73.8206,73.7356,73.7639,9949.0
2024-01-26 10:10:00,78.21,78.29,78.11,78.11,6845.0,73.8206,73.8961,73.7262,73.7262,6845.0
2024-01-26 10:15:00,78.13,78.18,78.11,78.15,6036.0,73.7451,73.7922,73.7262,73.7639,6036.0
2024-01-26 10:20:00,78.17,78.21,78.1,78.16,10720.0,73.7828,73.8206,73.7167,73.7734,10720.0
2024-01-26 10:25:00,78.22,78.23,78.05,78.06,17200.0,73.83,73.8394,73.6695,73.679,17200.0
2024-01-26 10:30:00,78.02,78.12,78.01,78.12,13290.0,73.6412,73.7356,73.6318,73.7356,13290.0
2024-01-26 10:35:00,78.12,78.18,78.1,78.12,5329.0,73.7356,73.7922,73.7167,73.7356,5329.0
2024-01-26 10:40:00,78.13,78.21,78.13,78.16,9001.0,73.7451,73.8206,73.7451,73.7734,9001.0
2024-01-26 10:45:00,78.15,78.17,78.08,78.08,7957.0,73.7639,73.7828,73.6979,73.6979,7957.0
2024-01-26 10:50:00,78.08,78.13,78.02,78.04,12608.0,73.6979,73.7451,73.6412,73.6601,12608.0
2024-01-26 10:55:00,78.03,78.07,77.96,78.07,5275.0,73.6507,73.6884,73.5846,73.6884,5275.0
2024-01-26 11:00:00,78.05,78.11,78.05,78.09,16069.0,73.6695,73.7262,73.6695,73.7073,16069.0
2024-01-26 11:05:00,78.07,78.17,78.04,78.09,8943.0,73.6884,73.7828,73.6601,73.7073,8943.0
2024-01-26 11:10:00,78.1,78.1,77.97,77.99,8508.0,73.7167,73.7167,73.594,73.6129,8508.0
2024-01-26 11:15:00,77.98,78.02,77.94,77.95,13042.0,73.6035,73.6412,73.5657,73.5752,13042.0
2024-01-26 11:20:00,77.95,78.08,77.94,78.07,15826.0,73.5752,73.6979,73.5657,73.6884,15826.0
2024-01-26 11:25:00,78.06,78.06,77.95,77.98,13039.0,73.679,73.679,73.5752,73.6035,13039.0
2024-01-26 11:30:00,77.99,78.0,77.91,77.92,9493.0,73.6129,73.6223,73.5374,73.5468,9493.0
2024-01-26 11:35:00,77.91,78.0,77.91,77.98,4393.0,73.5374,73.6223,73.5374,73.6035,4393.0
2024-01-26 11:40:00,77.98,78.01,77.92,77.95,10552.0,73.6035,73.6318,73.5468,73.5752,10552.0
2024-01-26 11:45:00,77.96,78.04,77.96,77.97,4777.0,73.5846,73.6601,73.5846,73.594,4777.0
2024-01-26 11:50:00,77.96,78.01,77.94,78.0,4884.0,73.5846,73.6318,73.5657,73.6223,4884.0
2024-01-26 11:55:00,78.01,78.04,77.98,78.01,9647.0,73.6318,73.6601,73.6035,73.6318,9647.0
2024-01-26 12:00:00,78.01,78.02,77.93,77.97,17294.0,73.6318,73.6412,73.5563,73.594,17294.0
2024-01-26 12:05:00,77.95,77.97,77.9,77.9,5249.0,73.5752,73.594,73.528,73.528,5249.0
2024-01-26 12:10:00,77.91,77.92,77.86,77.92,6988.0,73.5374,73.5468,73.4902,73.5468,6988.0
2024-01-26 12:15:00,77.93,78.01,77.93,78.0,12879.0,73.5563,73.6318,73.5563,73.6223,12879.0
2024-01-26 12:20:00,78.01,78.04,77.95,77.97,13441.0,73.6318,73.6601,73.5752,73.594,13441.0
2024-01-26 12:25:00,77.98,78.01,77.97,77.98,20520.0,73.6035,73.6318,73.594,73.6035,20520.0
2024-01-26 12:30:00,77.97,78.0,77.95,77.95,18331.0,73.594,73.6223,73.5752,73.5752,18331.0
2024-01-26 12:35:00,77.95,77.95,77.83,77.86,13952.0,73.5752,73.5752,73.4619,73.4902,13952.0
2024-01-26 12:40:00,77.86,77.86,77.79,77.81,9018.0,73.4902,73.4902,73.4241,73.443,9018.0
2024-01-26 12:45:00,77.79,77.83,77.69,77.7,10897.0,73.4241,73.4619,73.3297,73.3392,10897.0
2024-01-26 12:50:00,77.71,77.77,77.7,77.7,7644.0,73.3486,73.4053,73.3392,73.3392,7644.0
2024-01-26 12:55:00,77.7,77.74,77.68,77.74,6549.0,73.3392,73.3769,73.3203,73.3769,6549.0
2024-01-26 13:00:00,77.73,77.73,77.61,77.62,6683.0,73.3675,73.3675,73.2542,73.2637,6683.0
2024-01-26 13:05:00,77.63,77.69,77.62,77.68,10958.0,73.2731,73.3297,73.2637,73.3203,10958.0
2024-01-26 13:10:00,77.67,77.73,77.66,77.72,14395.0,73.3109,73.3675,73.3014,73.3581,14395.0
2024-01-26 13:15:00,77.73,77.74,77.65,77.66,12886.0,73.3675,73.3769,73.292,73.3014,12886.0
2024-01-26 13:20:00,77.65,77.72,77.64,77.69,10681.0,73.292,73.3581,73.2826,73.3297,10681.0
2024-01-26 13:25:00,77.69,77.73,77.65,77.69,11697.0,73.3297,73.3675,73.292,73.3297,11697.0
2024-01-26 13:30:00,77.7,77.71,77.65,77.69,18749.0,73.3392,73.3486,73.292,73.3297,18749.0
2024-01-26 13:35:00,77.71,77.74,77.7,77.73,13057.0,73.3486,73.3769,73.3392,73.3675,13057.0
2024-01-26 13:40:00,77.73,77.74,77.66,77.74,11924.0,73.3675,73.3769,73.3014,73.3769,11924.0
2024-01-26 13:45:00,77.74,77.82,77.73,77.79,11266.0,73.3769,73.4524,73.3675,73.4241,11266.0
2024-01-26 13:50:00,77.79,77.82,77.76,77.8,13379.0,73.4241,73.4524,73.3958,73.4336,13379.0
2024-01-26 13:55:00,77.8,77.82,77.79,77.8,9924.0,73.4336,73.4524,73.4241,73.4336,9924.0
2024-01-26 14:00:00,77.8,77.81,77.71,77.72,9025.0,73.4336,73.443,73.3486,73.3581,9025.0
2024-01-26 14:05:00,77.72,77.75,77.71,77.74,10509.0,73.3581,73.3864,73.3486,73.3769,10509.0
2024-01-26 14:10:00,77.74,77.77,77.73,77.73,8639.0,73.3769,73.4053,73.3675,73.3675,8639.0
2024-01-26 14:15:00,77.74,77.83,77.74,77.78,8625.0,73.3769,73.4619,73.3769,73.4147,8625.0
2024-01-26 14:20:00,77.77,77.78,77.7,77.71,8912.0,73.4053,73.4147,73.3392,73.3486,8912.0
2024-01-26 14:25:00,77.71,77.74,77.7,77.71,10636.0,73.3486,73.3769,73.3392,73.3486,10636.0
2024-01-26 14:30:00,77.72,77.75,77.71,77.72,10356.0,73.3581,73.3864,73.3486,73.3581,10356.0
2024-01-26 14:35:00,77.72,77.81,77.72,77.81,5086.0,73.3581,73.443,73.3581,73.443,5086.0
2024-01-26 14:40:00,77.81,77.84,77.74,77.75,8861.0,73.443,73.4713,73.3769,73.3864,8861.0
2024-01-26 14:45:00,77.74,77.82,77.72,77.81,11566.0,73.3769,73.4524,73.3581,73.443,11566.0
2024-01-26 14:50:00,77.8,77.87,77.8,77.86,9399.0,73.4336,73.4996,73.4336,73.4902,9399.0
2024-01-26 14:55:00,77.86,77.88,77.81,77.82,11198.0,73.4902,73.5091,73.443,73.4524,11198.0
2024-01-26 15:00:00,77.82,77.83,77.79,77.81,26961.0,73.4524,73.4619,73.4241,73.443,26961.0
2024-01-26 15:05:00,77.81,77.85,77.8,77.83,14473.0,73.443,73.4808,73.4336,73.4619,14473.0
2024-01-26 15:10:00,77.82,77.83,77.75,77.83,24169.0,73.4524,73.4619,73.3864,73.4619,24169.0
2024-01-26 15:15:00,77.83,77.87,77.82,77.85,15805.0,73.4619,73.4996,73.4524,73.4808,15805.0
2024-01-26 15:20:00,77.87,77.88,77.81,77.84,29877.0,73.4996,73.5091,73.443,73.4713,29877.0
2024-01-26 15:25:00,77.84,77.9,77.82,77.89,20316.0,73.4713,73.528,73.4524,73.5185,20316.0
2024-01-26 15:30:00,77.89,77.91,77.84,77.88,16795.0,73.5185,73.5374,73.4713,73.5091,16795.0
2024-01-26 15:35:00,77.88,77.91,77.86,77.87,27460.0,73.5091,73.5374,73.4902,73.4996,27460.0
2024-01-26 15:40:00,77.88,77.89,77.83,77.85,35468.0,73.5091,73.5185,73.4619,73.4808,35468.0
2024-01-26 15:45:00,77.85,77.87,77.82,77.85,61261.0,73.4808,73.4996,73.4524,73.4808,61261.0
2024-01-26 15:50:00,77.84,77.85,77.74,77.81,100501.0,73.4713,73.4808,73.3769,73.443,100501.0
2024-01-26 15:55:00,77.8,77.88,77.77,77.85,179200.0,73.4336,73.5091,73.4053,73.4808,179200.0
2024-01-29 09:30:00,77.84,77.87,77.52,77.63,38274.0,73.4713,73.4996,73.1693,73.2731,38274.0
2024-01-29 09:35:00,77.59,77.68,77.37,77.45,25083.0,73.2354,73.3203,73.0277,73.1032,25083.0
2024-01-29 09:40:00,77.45,77.47,77.23,77.27,28620.0,73.1032,73.1221,72.8956,72.9333,28620.0
2024-01-29 09:45:00,77.28,77.33,77.16,77.2,29523.0,72.9428,72.9899,72.8295,72.8672,29523.0
2024-01-29 09:50:00,77.2,77.37,77.19,77.28,15807.0,72.8672,73.0277,72.8578,72.9428,15807.0
2024-01-29 09:55:00,77.29,77.39,77.25,77.26,16729.0,72.9522,73.0466,72.9144,72.9239,16729.0
2024-01-29 10:00:00,77.21,77.43,77.21,77.39,19372.0,72.8767,73.0843,72.8767,73.0466,19372.0
2024-01-29 10:05:00,77.4,77.45,77.27,77.36,22507.0,73.056,73.1032,72.9333,73.0183,22507.0
2024-01-29 10:10:00,77.37,77.42,77.28,77.36,10994.0,73.0277,73.0749,72.9428,73.0183,10994.0
2024-01-29 10:15:00,77.35,77.44,77.34,77.34,18716.0,73.0088,73.0938,72.9994,72.9994,18716.0
2024-01-29 10:20:00,77.34,77.41,77.29,77.3,32030.0,72.9994,73.0655,72.9522,72.9616,32030.0
2024-01-29 10:25:00,77.3,77.37,77.25,77.26,14299.0,72.9616,73.0277,72.9144,72.9239,14299.0
2024-01-29 10:30:00,77.25,77.35,77.19,77.23,39739.0,72.9144,73.0088,72.8578,72.8956,39739.0
2024-01-29 10:35:00,77.23,77.53,77.22,77.53,47011.0,72.8956,73.1787,72.8861,73.1787,47011.0
2024-01-29 10:40:00,77.51,77.6,77.51,77.6,41313.0,73.1598,73.2448,73.1598,73.2448,41313.0
2024-01-29 10:45:00,77.62,77.68,77.58,77.66,23221.0,73.2637,73.3203,73.2259,73.3014,23221.0
2024-01-29 10:50:00,77.65,77.8,77.64,77.7,46397.0,73.292,73.4336,73.2826,73.3392,46397.0
2024-01-29 10:55:00,77.72,77.75,77.59,77.59,12399.0,73.3581,73.3864,73.2354,73.2354,12399.0
2024-01-29 11:00:00,77.61,77.67,77.58,77.67,7759.0,73.2542,73.3109,73.2259,73.3109,7759.0
2024-01-29 11:05:00,77.65,77.73,77.63,77.73,6057.0,73.292,73.3675,73.2731,73.3675,6057.0
2024-01-29 11:10:00,77.74,77.8,77.71,77.77,13372.0,73.3769,73.4336,73.3486,73.4053,13372.0
2024-01-29 11:15:00,77.8,77.82,77.75,77.81,6793.0,73.4336,73.4524,73.3864,73.443,6793.0
2024-01-29 11:20:00,77.82,77.92,77.81,77.9,17071.0,73.4524,73.5468,73.443,73.528,17071.0
2024-01-29 11:25:00,77.9,77.97,77.9,77.95,7085.0,73.528,73.594,73.528,73.5752,7085.0
2024-01-29 11:30:00,77.95,77.96,77.88,77.9,9780.0,73.5752,73.5846,73.5091,73.528,9780.0
2024-01-29 11:35:00,77.91,77.94,77.91,77.93,11015.0,73.5374,73.5657,73.5374,73.5563,11015.0
2024-01-29 11:40:00,77.92,77.92,77.89,77.89,12600.0,73.5468,73.5468,73.5185,73.5185,12600.0
2024-01-29 11:45:00,77.89,77.93,77.85,77.93,11552.0,73.5185,73.5563,73.4808,73.5563,11552.0
2024-01-29 11:50:00,77.95,77.96,77.93,77.93,7571.0,73.5752,73.5846,73.5563,73.5563,7571.0
2024-01-29 11:55:00,77.92,77.96,77.88,77.91,11732.0,73.5468,73.5846,73.5091,73.5374,11732.0
2024-01-29 12:00:00,77.91,77.92,77.85,77.86,10636.0,73.5374,73.5468,73.4808,73.4902,10636.0
2024-01-29 12:05:00,77.86,77.89,77.81,77.88,14067.0,73.4902,73.5185,73.443,73.5091,14067.0
2024-01-29 12:10:00,77.88,77.91,77.85,77.89,8963.0,73.5091,73.5374,73.4808,73.5185,8963.0
2024-01-29 12:15:00,77.9,77.94,77.86,77.94,19820.0,73.528,73.5657,73.4902,73.5657,19820.0
2024-01-29 12:20:00,77.95,77.95,77.83,77.86,11381.0,73.5752,73.5752,73.4619,73.4902,11381.0
2024-01-29 12:25:00,77.86,77.9,77.85,77.9,16858.0,73.4902,73.528,73.4808,73.528,16858.0
2024-01-29 12:30:00,77.9,77.97,77.88,77.93,18392.0,73.528,73.594,73.5091,73.5563,18392.0
2024-01-29 12:35:00,77.94,78.06,77.94,78.03,29891.0,73.5657,73.679,73.5657,73.6507,29891.0
2024-01-29 12:40:00,78.05,78.06,78.0,78.03,4663.0,73.6695,73.679,73.6223,73.6507,4663.0
2024-01-29 12:45:00,78.04,78.04,77.93,77.95,10086.0,73.6601,73.6601,73.5563,73.5752,10086.0
2024-01-29 12:50:00,77.95,77.96,77.92,77.93,6061.0,73.5752,73.5846,73.5468,73.5563,6061.0
2024-01-29 12:55:00,77.93,78.02,77.92,78.01,10933.0,73.5563,73.6412,73.5468,73.6318,10933.0
2024-01-29 13:00:00,78.01,78.01,77.91,77.93,18864.0,73.6318,73.6318,73.5374,73.5563,18864.0
2024-01-29 13:05:00,77.94,77.97,77.94,77.97,3801.0,73.5657,73.594,73.5657,73.594,3801.0
2024-01-29 13:10:00,77.95,77.97,77.93,77.97,4417.0,73.5752,73.594,73.5563,73.594,4417.0
2024-01-29 13:15:00,77.97,78.01,77.96,77.97,6730.0,73.594,73.6318,73.5846,73.594,6730.0
2024-01-29 13:20:00,77.98,78.05,77.97,78.05,7891.0,73.6035,73.6695,73.594,73.6695,7891.0
2024-01-29 13:25:00,78.05,78.12,78.05,78.11,11085.0,73.6695,73.7356,73.6695,73.7262,11085.0
2024-01-29 13:30:00,78.11,78.13,78.05,78.05,8635.0,73.7262,73.7451,73.6695,73.6695,8635.0
2024-01-29 13:35:00,78.05,78.1,78.05,78.09,4744.0,73.6695,73.7167,73.6695,73.7073,4744.0
2024-01-29 13:40:00,78.08,78.14,78.08,78.13,6536.0,73.6979,73.7545,73.6979,73.7451,6536.0
2024-01-29 13:45:00,78.13,78.15,78.11,78.15,6225.0,73.7451,73.7639,73.7262,73.7639,6225.0
2024-01-29 13:50:00,78.13,78.14,78.09,78.11,5547.0,73.7451,73.7545,73.7073,73.7262,5547.0
2024-01-29 13:55:00,78.11,78.15,78.09,78.09,3426.0,73.7262,73.7639,73.7073,73.7073,3426.0
2024-01-29 14:00:00,78.07,78.14,78.07,78.12,27575.0,73.6884,73.7545,73.6884,73.7356,27575.0
2024-01-29 14:05:00,78.11,78.14,78.1,78.12,5728.0,73.7262,73.7545,73.7167,73.7356,5728.0
2024-01-29 14:10:00,78.14,78.18,78.13,78.14,6345.0,73.7545,73.7922,73.7451,73.7545,6345.0
2024-01-29 14:15:00,78.14,78.15,78.04,78.05,10858.0,73.7545,73.7639,73.6601,73.6695,10858.0
2024-01-29 14:20:00,78.07,78.12,78.07,78.1,4436.0,73.6884,73.7356,73.6884,73.7167,4436.0
2024-01-29 14:25:00,78.09,78.11,78.03,78.04,6601.0,73.7073,73.7262,73.6507,73.6601,6601.0
2024-01-29 14:30:00,78.05,78.05,78.02,78.05,6487.0,73.6695,73.6695,73.6412,73.6695,6487.0
2024-01-29 14:35:00,78.05,78.06,78.02,78.06,5489.0,73.6695,73.679,73.6412,73.679,5489.0
2024-01-29 14:40:00,78.07,78.16,78.06,78.15,7313.0,73.6884,73.7734,73.679,73.7639,7313.0
2024-01-29 14:45:00,78.15,78.15,78.11,78.11,3655.0,73.7639,73.7639,73.7262,73.7262,3655.0
2024-01-29 14:50:00,78.11,78.14,78.08,78.12,8418.0,73.7262,73.7545,73.6979,73.7356,8418.0
2024-01-29 14:55:00,78.12,78.18,78.08,78.16,6903.0,73.7356,73.7922,73.6979,73.7734,6903.0
2024-01-29 15:00:00,78.17,78.31,78.17,78.3,19433.0,73.7828,73.9149,73.7828,73.9055,19433.0
2024-01-29 15:05:00,78.28,78.35,78.26,78.29,14476.0,73.8866,73.9527,73.8678,73.8961,14476.0
2024-01-29 15:10:00,78.29,78.34,78.28,78.31,8376.0,73.8961,73.9433,73.8866,73.9149,8376.0
2024-01-29 15:15:00,78.31,78.44,78.31,78.44,8707.0,73.9149,74.0377,73.9149,74.0377,8707.0
2024-01-29 15:20:00,78.45,78.52,78.44,78.51,30522.0,74.0471,74.1132,74.0377,74.1037,30522.0
2024-01-29 15:25:00,78.52,78.6,78.47,78.47,23802.0,74.1132,74.1887,74.066,74.066,23802.0
2024-01-29 15:30:00,78.47,78.52,78.45,78.47,23927.0,74.066,74.1132,74.0471,74.066,23927.0
2024-01-29 15:35:00,78.47,78.5,78.43,78.49,18157.0,74.066,74.0943,74.0282,74.0848,18157.0
2024-01-29 15:40:00,78.47,78.49,78.41,78.43,24355.0,74.066,74.0848,74.0093,74.0282,24355.0
2024-01-29 15:45:00,78.42,78.44,78.36,78.36,15769.0,74.0188,74.0377,73.9621,73.9621,15769.0
2024-01-29 15:50:00,78.35,78.4,78.3,78.37,42610.0,73.9527,73.9999,73.9055,73.9716,42610.0
2024-01-29 15:55:00,78.38,78.4,78.33,78.37,121710.0,73.981,73.9999,73.9338,73.9716,121710.0
2024-01-30 09:30:00,78.01,78.04,77.8,77.95,43154.0,73.6318,73.6601,73.4336,73.5752,43154.0
2024-01-30 09:35:00,77.92,77.97,77.82,77.95,17383.0,73.5468,73.594,73.4524,73.5752,17383.0
2024-01-30 09:40:00,77.92,78.02,77.82,77.9,42628.0,73.5468,73.6412,73.4524,73.528,42628.0
2024-01-30 09:45:00,77.96,78.04,77.94,78.03,20237.0,73.5846,73.6601,73.5657,73.6507,20237.0
2024-01-30 09:50:00,78.03,78.1,77.99,78.1,12671.0,73.6507,73.7167,73.6129,73.7167,12671.0
2024-01-30 09:55:00,78.09,78.13,78.01,78.12,14815.0,73.7073,73.7451,73.6318,73.7356,14815.0
2024-01-30 10:00:00,78.11,78.11,77.8,77.81,25344.0,73.7262,73.7262,73.4336,73.443,25344.0
2024-01-30 10:05:00,77.8,77.84,77.72,77.82,25641.0,73.4336,73.4713,73.3581,73.4524,25641.0
2024-01-30 10:10:00,77.85,77.85,77.65,77.76,7690.0,73.4808,73.4808,73.292,73.3958,7690.0
2024-01-30 10:15:00,77.73,77.75,77.62,77.64,12512.0,73.3675,73.3864,73.2637,73.2826,12512.0
2024-01-30 10:20:00,77.64,77.67,77.56,77.57,11398.0,73.2826,73.3109,73.207,73.2165,11398.0
2024-01-30 10:25:00,77.57,77.64,77.57,77.63,12702.0,73.2165,73.2826,73.2165,73.2731,12702.0
2024-01-30 10:30:00,77.63,77.64,77.52,77.6,7498.0,73.2731,73.2826,73.1693,73.2448,7498.0
2024-01-30 10:35:00,77.59,77.69,77.58,77.64,7869.0,73.2354,73.3297,73.2259,73.2826,7869.0
2024-01-30 10:40:00,77.63,77.73,77.61,77.73,8392.0,73.2731,73.3675,73.2542,73.3675,8392.0
2024-01-30 10:45:00,77.72,77.8,77.71,77.8,6764.0,73.3581,73.4336,73.3486,73.4336,6764.0
2024-01-30 10:50:00,77.79,77.83,77.76,77.81,8278.0,73.4241,73.4619,73.3958,73.443,8278.0
2024-01-30 10:55:00,77.83,77.9,77.77,77.77,15283.0,73.4619,73.528,73.4053,73.4053,15283.0
2024-01-30 11:00:00,77.76,77.87,77.76,77.8,7772.0,73.3958,73.4996,73.3958,73.4336,7772.0
2024-01-30 11:05:00,77.81,77.89,77.79,77.89,12218.0,73.443,73.5185,73.4241,73.5185,12218.0
2024-01-30 11:10:00,77.89,77.97,77.88,77.97,9845.0,73.5185,73.594,73.5091,73.594,9845.0
2024-01-30 11:15:00,77.95,77.96,77.91,77.96,7155.0,73.5752,73.5846,73.5374,73.5846,7155.0
2024-01-30 11:20:00,77.94,78.02,77.94,77.98,11406.0,73.5657,73.6412,73.5657,73.6035,11406.0
2024-01-30 11:25:00,77.98,78.01,77.95,77.98,11712.0,73.6035,73.6318,73.5752,73.6035,11712.0
2024-01-30 11:30:00,77.98,78.04,77.97,77.99,16633.0,73.6035,73.6601,73.594,73.6129,16633.0
2024-01-30 11:35:00,78.01,78.09,78.0,78.09,7484.0,73.6318,73.7073,73.6223,73.7073,7484.0
2024-01-30 11:40:00,78.09,78.15,78.06,78.11,9663.0,73.7073,73.7639,73.679,73.7262,9663.0
2024-01-30 11:45:00,78.12,78.15,78.1,78.14,7206.0,73.7356,73.7639,73.7167,73.7545,7206.0
2024-01-30 11:50:00,78.14,78.22,78.14,78.16,4352.0,73.7545,73.83,73.7545,73.7734,4352.0
2024-01-30 11:55:00,78.17,78.27,78.17,78.26,9135.0,73.7828,73.8772,73.7828,73.8678,9135.0
2024-01-30 12:00:00,78.25,78.25,78.19,78.19,4735.0,73.8583,73.8583,73.8017,73.8017,4735.0
2024-01-30 12:05:00,78.19,78.24,78.17,78.24,4246.0,73.8017,73.8489,73.7828,73.8489,4246.0
2024-01-30 12:10:00,78.26,78.27,78.2,78.25,8867.0,73.8678,73.8772,73.8111,73.8583,8867.0
2024-01-30 12:15:00,78.24,78.29,78.23,78.29,8434.0,73.8489,73.8961,73.8394,73.8961,8434.0
2024-01-30 12:20:00,78.3,78.31,78.28,78.3,7481.0,73.9055,73.9149,73.8866,73.9055,7481.0
2024-01-30 12:25:00,78.29,78.3,78.22,78.25,10587.0,73.8961,73.9055,73.83,73.8583,10587.0
2024-01-30 12:30:00,78.23,78.28,78.19,78.22,18506.0,73.8394,73.8866,73.8017,73.83,18506.0
2024-01-30 12:35:00,78.21,78.25,78.15,78.16,8038.0,73.8206,73.8583,73.7639,73.7734,8038.0
2024-01-30 12:40:00,78.16,78.21,78.15,78.16,5802.0,73.7734,73.8206,73.7639,73.7734,5802.0
2024-01-30 12:45:00,78.16,78.21,78.16,78.19,3395.0,73.7734,73.8206,73.7734,73.8017,3395.0
2024-01-30 12:50:00,78.18,78.25,78.14,78.25,6420.0,73.7922,73.8583,73.7545,73.8583,6420.0
2024-01-30 12:55:00,78.26,78.27,78.19,78.21,6691.0,73.8678,73.8772,73.8017,73.8206,6691.0
2024-01-30 13:00:00,78.2,78.27,78.2,78.25,3332.0,73.8111,73.8772,73.8111,73.8583,3332.0
2024-01-30 13:05:00,78.22,78.24,78.2,78.2,7204.0,73.83,73.8489,73.8111,73.8111,7204.0
2024-01-30 13:10:00,78.22,78.3,78.22,78.3,4051.0,73.83,73.9055,73.83,73.9055,4051.0
2024-01-30 13:15:00,78.31,78.37,78.3,78.3,8567.0,73.9149,73.9716,73.9055,73.9055,8567.0
2024-01-30 13:20:00,78.29,78.35,78.28,78.34,9327.0,73.8961,73.9527,73.8866,73.9433,9327.0
2024-01-30 13:25:00,78.33,78.35,78.31,78.33,4828.0,73.9338,73.9527,73.9149,73.9338,4828.0
2024-01-30 13:30:00,78.34,78.36,78.31,78.33,16109.0,73.9433,73.9621,73.9149,73.9338,16109.0
2024-01-30 13:35:00,78.33,78.37,78.27,78.31,21658.0,73.9338,73.9716,73.8772,73.9149,21658.0
2024-01-30 13:40:00,78.32,78.44,78.32,78.41,6662.0,73.9244,74.0377,73.9244,74.0093,6662.0
2024-01-30 13:45:00,78.42,78.47,78.42,78.45,12577.0,74.0188,74.066,74.0188,74.0471,12577.0
2024-01-30 13:50:00,78.46,78.53,78.46,78.52,18693.0,74.0565,74.1226,74.0565,74.1132,18693.0
2024-01-30 13:55:00,78.53,78.58,78.48,78.56,40797.0,74.1226,74.1698,74.0754,74.1509,40797.0
2024-01-30 14:00:00,78.58,78.7,78.57,78.67,26145.0,74.1698,74.2831,74.1604,74.2547,26145.0
2024-01-30 14:05:00,78.68,78.77,78.66,78.77,9979.0,74.2642,74.3491,74.2453,74.3491,9979.0
2024-01-30 14:10:00,78.77,78.84,78.76,78.83,8010.0,74.3491,74.4152,74.3397,74.4058,8010.0
2024-01-30 14:15:00,78.81,78.88,78.77,78.85,9341.0,74.3869,74.453,74.3491,74.4246,9341.0
2024-01-30 14:20:00,78.86,78.93,78.85,78.9,13463.0,74.4341,74.5002,74.4246,74.4718,13463.0
2024-01-30 14:25:00,78.91,78.92,78.81,78.81,6128.0,74.4813,74.4907,74.3869,74.3869,6128.0
2024-01-30 14:30:00,78.82,78.82,78.75,78.75,13855.0,74.3963,74.3963,74.3303,74.3303,13855.0
2024-01-30 14:35:00,78.75,78.77,78.65,78.77,24164.0,74.3303,74.3491,74.2359,74.3491,24164.0
2024-01-30 14:40:00,78.77,78.85,78.77,78.8,24890.0,74.3491,74.4246,74.3491,74.3774,24890.0
2024-01-30 14:45:00,78.8,78.85,78.79,78.8,21875.0,74.3774,74.4246,74.368,74.3774,21875.0
2024-01-30 14:50:00,78.81,78.82,78.79,78.82,27831.0,74.3869,74.3963,74.368,74.3963,27831.0
2024-01-30 14:55:00,78.82,78.89,78.8,78.87,19871.0,74.3963,74.4624,74.3774,74.4435,19871.0
2024-01-30 15:00:00,78.85,78.85,78.6,78.6,70275.0,74.4246,74.4246,74.1887,74.1887,70275.0
2024-01-30 15:05:00,78.62,78.63,78.48,78.53,28079.0,74.2075,74.217,74.0754,74.1226,28079.0
2024-01-30 15:10:00,78.53,78.58,78.43,78.44,13670.0,74.1226,74.1698,74.0282,74.0377,13670.0
2024-01-30 15:15:00,78.43,78.44,78.35,78.36,12152.0,74.0282,74.0377,73.9527,73.9621,12152.0
2024-01-30 15:20:00,78.37,78.39,78.32,78.34,13871.0,73.9716,73.9905,73.9244,73.9433,13871.0
2024-01-30 15:25:00,78.33,78.38,78.31,78.34,15680.0,73.9338,73.981,73.9149,73.9433,15680.0
2024-01-30 15:30:00,78.34,78.36,78.25,78.31,27316.0,73.9433,73.9621,73.8583,73.9149,27316.0
2024-01-30 15:35:00,78.3,78.35,78.27,78.34,27805.0,73.9055,73.9527,73.8772,73.9433,27805.0
2024-01-30 15:40:00,78.33,78.39,78.3,78.36,12968.0,73.9338,73.9905,73.9055,73.9621,12968.0
2024-01-30 15:45:00,78.36,78.42,78.35,78.4,24490.0,73.9621,74.0188,73.9527,73.9999,24490.0
2024-01-30 15:50:00,78.4,78.43,78.37,78.4,52426.0,73.9999,74.0282,73.9716,73.9999,52426.0
2024-01-30 15:55:00,78.4,78.47,78.37,78.44,130106.0,73.9999,74.066,73.9716,74.0377,130106.0
2024-01-31 09:30:00,79.09,79.38,78.63,78.64,48790.0,74.6512,74.9249,74.217,74.2264,48790.0
2024-01-31 09:35:00,78.61,79.11,78.61,79.07,35543.0,74.1981,74.67,74.1981,74.6323,35543.0
2024-01-31 09:40:00,79.04,79.26,79.04,79.06,13820.0,74.604,74.8116,74.604,74.6229,13820.0
2024-01-31 09:45:00,79.06,79.14,78.9,78.97,21874.0,74.6229,74.6984,74.4718,74.5379,21874.0
2024-01-31 09:50:00,78.96,79.04,78.9,78.93,22153.0,74.5285,74.604,74.4718,74.5002,22153.0
2024-01-31 09:55:00,78.92,78.93,78.79,78.86,15000.0,74.4907,74.5002,74.368,74.4341,15000.0
2024-01-31 10:00:00,78.85,79.04,78.83,78.83,15067.0,74.4246,74.604,74.4058,74.4058,15067.0
2024-01-31 10:05:00,78.84,78.93,78.84,78.93,21265.0,74.4152,74.5002,74.4152,74.5002,21265.0
2024-01-31 10:10:00,78.94,79.08,78.9,79.08,11359.0,74.5096,74.6417,74.4718,74.6417,11359.0
2024-01-31 10:15:00,79.06,79.24,79.02,79.2,24642.0,74.6229,74.7928,74.5851,74.755,24642.0
2024-01-31 10:20:00,79.23,79.27,79.16,79.21,17161.0,74.7833,74.8211,74.7172,74.7644,17161.0
2024-01-31 10:25:00,79.25,79.59,79.24,79.54,20646.0,74.8022,75.1231,74.7928,75.0759,20646.0
2024-01-31 10:30:00,79.56,79.69,79.55,79.58,26095.0,75.0948,75.2175,75.0854,75.1137,26095.0
2024-01-31 10:35:00,79.6,79.86,79.58,79.75,24459.0,75.1325,75.378,75.1137,75.2741,24459.0
2024-01-31 10:40:00,79.75,79.92,79.64,79.72,20247.0,75.2741,75.4346,75.1703,75.2458,20247.0
2024-01-31 10:45:00,79.75,79.83,79.7,79.73,31552.0,75.2741,75.3496,75.2269,75.2553,31552.0
2024-01-31 10:50:00,79.72,79.74,79.61,79.65,15163.0,75.2458,75.2647,75.142,75.1797,15163.0
2024-01-31 10:55:00,79.65,79.65,79.45,79.53,14244.0,75.1797,75.1797,74.991,75.0665,14244.0
2024-01-31 11:00:00,79.52,79.53,79.38,79.39,9410.0,75.057,75.0665,74.9249,74.9343,9410.0
2024-01-31 11:05:00,79.39,79.4,79.29,79.3,10413.0,74.9343,74.9438,74.8399,74.8494,10413.0
2024-01-31 11:10:00,79.3,79.38,79.23,79.23,8589.0,74.8494,74.9249,74.7833,74.7833,8589.0
2024-01-31 11:15:00,79.22,79.26,79.17,79.22,24485.0,74.7739,74.8116,74.7267,74.7739,24485.0
2024-01-31 11:20:00,79.23,79.28,79.12,79.13,12369.0,74.7833,74.8305,74.6795,74.6889,12369.0
2024-01-31 11:25:00,79.12,79.16,79.03,79.03,7679.0,74.6795,74.7172,74.5945,74.5945,7679.0
2024-01-31 11:30:00,79.03,79.1,79.03,79.06,6347.0,74.5945,74.6606,74.5945,74.6229,6347.0
2024-01-31 11:35:00,79.07,79.07,79.0,79.03,14570.0,74.6323,74.6323,74.5662,74.5945,14570.0
2024-01-31 11:40:00,79.02,79.02,78.9,78.96,13327.0,74.5851,74.5851,74.4718,74.5285,13327.0
2024-01-31 11:45:00,78.95,79.12,78.92,79.09,16610.0,74.519,74.6795,74.4907,74.6512,16610.0
2024-01-31 11:50:00,79.1,79.17,79.09,79.09,8181.0,74.6606,74.7267,74.6512,74.6512,8181.0
2024-01-31 11:55:00,79.09,79.18,79.08,79.14,5083.0,74.6512,74.7361,74.6417,74.6984,5083.0
2024-01-31 12:00:00,79.12,79.14,79.08,79.09,7484.0,74.6795,74.6984,74.6417,74.6512,7484.0
2024-01-31 12:05:00,79.07,79.16,79.07,79.11,7032.0,74.6323,74.7172,74.6323,74.67,7032.0
2024-01-31 12:10:00,79.11,79.14,79.1,79.11,9802.0,74.67,74.6984,74.6606,74.67,9802.0
2024-01-31 12:15:00,79.1,79.12,79.01,79.09,14733.0,74.6606,74.6795,74.5757,74.6512,14733.0
2024-01-31 12:20:00,79.09,79.13,79.04,79.08,9011.0,74.6512,74.6889,74.604,74.6417,9011.0
2024-01-31 12:25:00,79.09,79.14,79.06,79.13,9949.0,74.6512,74.6984,74.6229,74.6889,9949.0
2024-01-31 12:30:00,79.13,79.16,79.07,79.08,9248.0,74.6889,74.7172,74.6323,74.6417,9248.0
2024-01-31 12:35:00,79.09,79.12,79.03,79.11,13819.0,74.6512,74.6795,74.5945,74.67,13819.0
2024-01-31 12:40:00,79.09,79.15,79.05,79.12,14559.0,74.6512,74.7078,74.6134,74.6795,14559.0
2024-01-31 12:45:00,79.12,79.14,79.08,79.11,15219.0,74.6795,74.6984,74.6417,74.67,15219.0
2024-01-31 12:50:00,79.11,79.16,79.1,79.13,14608.0,74.67,74.7172,74.6606,74.6889,14608.0
2024-01-31 12:55:00,79.13,79.21,79.13,79.14,7368.0,74.6889,74.7644,74.6889,74.6984,7368.0
2024-01-31 13:00:00,79.12,79.12,79.01,79.01,10900.0,74.6795,74.6795,74.5757,74.5757,10900.0
2024-01-31 13:05:00,79.03,79.05,79.01,79.02,5408.0,74.5945,74.6134,74.5757,74.5851,5408.0
2024-01-31 13:10:00,79.02,79.03,78.95,78.97,10477.0,74.5851,74.5945,74.519,74.5379,10477.0
2024-01-31 13:15:00,78.96,78.98,78.93,78.96,8522.0,74.5285,74.5473,74.5002,74.5285,8522.0
2024-01-31 13:20:00,78.95,78.95,78.83,78.87,8433.0,74.519,74.519,74.4058,74.4435,8433.0
2024-01-31 13:25:00,78.88,78.95,78.88,78.95,6527.0,74.453,74.519,74.453,74.519,6527.0
2024-01-31 13:30:00,78.98,79.0,78.92,78.92,6354.0,74.5473,74.5662,74.4907,74.4907,6354.0
2024-01-31 13:35:00,78.93,78.99,78.89,78.93,9891.0,74.5002,74.5568,74.4624,74.5002,9891.0
2024-01-31 13:40:00,78.93,78.96,78.91,78.95,6989.0,74.5002,74.5285,74.4813,74.519,6989.0
2024-01-31 13:45:00,78.95,79.04,78.93,79.0,9530.0,74.519,74.604,74.5002,74.5662,9530.0
2024-01-31 13:50:00,79.02,79.03,78.93,78.93,12192.0,74.5851,74.5945,74.5002,74.5002,12192.0
2024-01-31 13:55:00,78.93,78.93,78.8,78.8,13024.0,74.5002,74.5002,74.3774,74.3774,13024.0
2024-01-31 14:00:00,78.82,78.96,78.66,78.76,23474.0,74.3963,74.5285,74.2453,74.3397,23474.0
2024-01-31 14:05:00,78.79,78.81,78.63,78.67,17367.0,74.368,74.3869,74.217,74.2547,17367.0
2024-01-31 14:10:00,78.68,78.75,78.59,78.6,15091.0,74.2642,74.3303,74.1792,74.1887,15091.0
2024-01-31 14:15:00,78.58,78.61,78.49,78.51,10850.0,74.1698,74.1981,74.0848,74.1037,10850.0
2024-01-31 14:20:00,78.53,78.6,78.49,78.53,12337.0,74.1226,74.1887,74.0848,74.1226,12337.0
2024-01-31 14:25:00,78.52,78.6,78.52,78.56,9702.0,74.1132,74.1887,74.1132,74.1509,9702.0
2024-01-31 14:30:00,78.57,78.69,78.53,78.6,8646.0,74.1604,74.2736,74.1226,74.1887,8646.0
2024-01-31 14:35:00,78.61,78.79,78.51,78.79,16660.0,74.1981,74.368,74.1037,74.368,16660.0
2024-01-31 14:40:00,78.8,78.85,78.73,78.75,28665.0,74.3774,74.4246,74.3114,74.3303,28665.0
2024-01-31 14:45:00,78.75,78.84,78.59,78.62,25876.0,74.3303,74.4152,74.1792,74.2075,25876.0
2024-01-31 14:50:00,78.62,78.62,78.23,78.27,27219.0,74.2075,74.2075,73.8394,73.8772,27219.0
2024-01-31 14:55:00,78.26,78.31,78.09,78.13,63311.0,73.8678,73.9149,73.7073,73.7451,63311.0
2024-01-31 15:00:00,78.1,78.1,77.67,77.73,42059.0,73.7167,73.7167,73.3109,73.3675,42059.0
2024-01-31 15:05:00,77.72,77.76,77.55,77.7,24718.0,73.3581,73.3958,73.1976,73.3392,24718.0
2024-01-31 15:10:00,77.74,77.91,77.73,77.8,25207.0,73.3769,73.5374,73.3675,73.4336,25207.0
2024-01-31 15:15:00,77.78,77.96,77.74,77.86,30152.0,73.4147,73.5846,73.3769,73.4902,30152.0
2024-01-31 15:20:00,77.86,78.11,77.86,78.03,21910.0,73.4902,73.7262,73.4902,73.6507,21910.0
2024-01-31 15:25:00,78.02,78.03,77.87,77.87,20539.0,73.6412,73.6507,73.4996,73.4996,20539.0
2024-01-31 15:30:00,77.86,78.08,77.86,78.08,34252.0,73.4902,73.6979,73.4902,73.6979,34252.0
2024-01-31 15:35:00,78.08,78.17,78.02,78.06,25254.0,73.6979,73.7828,73.6412,73.679,25254.0
2024-01-31 15:40:00,78.05,78.12,78.01,78.02,25620.0,73.6695,73.7356,73.6318,73.6412,25620.0
2024-01-31 15:45:00,78.04,78.14,78.03,78.06,27004.0,73.6601,73.7545,73.6507,73.679,27004.0
2024-01-31 15:50:00,78.06,78.4,78.06,78.39,118313.0,73.679,73.9999,73.679,73.9905,118313.0
2024-01-31 15:55:00,78.37,78.37,78.1,78.13,260558.0,73.9716,73.9716,73.7167,73.7451,260558.0
2024-02-01 09:30:00,77.93,78.05,77.58,77.71,77670.0,73.5563,73.6695,73.2259,73.3486,77670.0
2024-02-01 09:35:00,77.75,78.12,77.7,78.01,48431.0,73.3864,73.7356,73.3392,73.6318,48431.0
2024-02-01 09:40:00,78.06,78.15,77.9,78.04,10431.0,73.679,73.7639,73.528,73.6601,10431.0
2024-02-01 09:45:00,78.06,78.19,77.98,78.14,20158.0,73.679,73.8017,73.6035,73.7545,20158.0
2024-02-01 09:50:00,78.12,78.28,78.12,78.2,9458.0,73.7356,73.8866,73.7356,73.8111,9458.0
2024-02-01 09:55:00,78.19,78.22,78.05,78.1,29577.0,73.8017,73.83,73.6695,73.7167,29577.0
2024-02-01 10:00:00,78.09,78.14,77.96,78.03,24118.0,73.7073,73.7545,73.5846,73.6507,24118.0
2024-02-01 10:05:00,78.03,78.13,77.99,78.08,20337.0,73.6507,73.7451,73.6129,73.6979,20337.0
2024-02-01 10:10:00,78.07,78.2,78.05,78.19,15088.0,73.6884,73.8111,73.6695,73.8017,15088.0
2024-02-01 10:15:00,78.19,78.33,78.13,78.32,17199.0,73.8017,73.9338,73.7451,73.9244,17199.0
2024-02-01 10:20:00,78.3,78.45,78.24,78.45,15571.0,73.9055,74.0471,73.8489,74.0471,15571.0
2024-02-01 10:25:00,78.43,78.55,78.35,78.5,14539.0,74.0282,74.1415,73.9527,74.0943,14539.0
2024-02-01 10:30:00,78.49,78.64,78.48,78.63,16129.0,74.0848,74.2264,74.0754,74.217,16129.0
2024-02-01 10:35:00,78.64,78.71,78.61,78.67,9226.0,74.2264,74.2925,74.1981,74.2547,9226.0
2024-02-01 10:40:00,78.67,78.75,78.62,78.74,10904.0,74.2547,74.3303,74.2075,74.3208,10904.0
2024-02-01 10:45:00,78.74,78.76,78.56,78.57,12177.0,74.3208,74.3397,74.1509,74.1604,12177.0
2024-02-01 10:50:00,78.55,78.59,78.47,78.48,6838.0,74.1415,74.1792,74.066,74.0754,6838.0
2024-02-01 10:55:00,78.45,78.49,78.4,78.41,12931.0,74.0471,74.0848,73.9999,74.0093,12931.0
2024-02-01 11:00:00,78.42,78.48,78.34,78.44,13441.0,74.0188,74.0754,73.9433,74.0377,13441.0
2024-02-01 11:05:00,78.43,78.5,78.41,78.42,11999.0,74.0282,74.0943,74.0093,74.0188,11999.0
2024-02-01 11:10:00,78.44,78.47,78.38,78.46,14239.0,74.0377,74.066,73.981,74.0565,14239.0
2024-02-01 11:15:00,78.45,78.52,78.41,78.44,8562.0,74.0471,74.1132,74.0093,74.0377,8562.0
2024-02-01 11:20:00,78.43,78.46,78.34,78.39,11907.0,74.0282,74.0565,73.9433,73.9905,11907.0
2024-02-01 11:25:00,78.41,78.45,78.39,78.45,10687.0,74.0093,74.0471,73.9905,74.0471,10687.0
2024-02-01 11:30:00,78.45,78.65,78.45,78.64,17396.0,74.0471,74.2359,74.0471,74.2264,17396.0
2024-02-01 11:35:00,78.65,78.78,78.64,78.78,8650.0,74.2359,74.3586,74.2264,74.3586,8650.0
2024-02-01 11:40:00,78.79,78.92,78.79,78.91,5208.0,74.368,74.4907,74.368,74.4813,5208.0
2024-02-01 11:45:00,78.91,78.96,78.91,78.96,6728.0,74.4813,74.5285,74.4813,74.5285,6728.0
2024-02-01 11:50:00,78.97,79.01,78.91,79.01,9841.0,74.5379,74.5757,74.4813,74.5757,9841.0
2024-02-01 11:55:00,78.99,79.01,78.96,78.97,5820.0,74.5568,74.5757,74.5285,74.5379,5820.0
2024-02-01 12:00:00,78.97,79.23,78.97,79.23,22551.0,74.5379,74.7833,74.5379,74.7833,22551.0
2024-02-01 12:05:00,79.24,79.28,79.18,79.18,10830.0,74.7928,74.8305,74.7361,74.7361,10830.0
2024-02-01 12:10:00,79.18,79.24,79.15,79.15,16929.0,74.7361,74.7928,74.7078,74.7078,16929.0
2024-02-01 12:15:00,79.16,79.16,79.07,79.13,7145.0,74.7172,74.7172,74.6323,74.6889,7145.0
2024-02-01 12:20:00,79.12,79.12,79.02,79.1,9524.0,74.6795,74.6795,74.5851,74.6606,9524.0
2024-02-01 12:25:00,79.12,79.12,79.01,79.1,7989.0,74.6795,74.6795,74.5757,74.6606,7989.0
2024-02-01 12:30:00,79.1,79.13,79.08,79.1,9136.0,74.6606,74.6889,74.6417,74.6606,9136.0
2024-02-01 12:35:00,79.1,79.13,79.03,79.12,9436.0,74.6606,74.6889,74.5945,74.6795,9436.0
2024-02-01 12:40:00,79.14,79.3,79.12,79.3,8978.0,74.6984,74.8494,74.6795,74.8494,8978.0
2024-02-01 12:45:00,79.28,79.31,79.21,79.3,13030.0,74.8305,74.8588,74.7644,74.8494,13030.0
2024-02-01 12:50:00,79.31,79.43,79.31,79.39,7092.0,74.8588,74.9721,74.8588,74.9343,7092.0
2024-02-01 12:55:00,79.38,79.41,79.27,79.36,16119.0,74.9249,74.9532,74.8211,74.906,16119.0
2024-02-01 13:00:00,79.35,79.38,79.24,79.24,7135.0,74.8966,74.9249,74.7928,74.7928,7135.0
2024-02-01 13:05:00,79.25,79.3,79.22,79.23,5490.0,74.8022,74.8494,74.7739,74.7833,5490.0
2024-02-01 13:10:00,79.23,79.33,79.23,79.33,7335.0,74.7833,74.8777,74.7833,74.8777,7335.0
2024-02-01 13:15:00,79.32,79.36,79.27,79.3,14865.0,74.8683,74.906,74.8211,74.8494,14865.0
2024-02-01 13:20:00,79.32,79.37,79.27,79.32,23432.0,74.8683,74.9155,74.8211,74.8683,23432.0
2024-02-01 13:25:00,79.34,79.41,79.34,79.39,12014.0,74.8871,74.9532,74.8871,74.9343,12014.0
2024-02-01 13:30:00,79.39,79.49,79.39,79.46,12937.0,74.9343,75.0287,74.9343,75.0004,12937.0
2024-02-01 13:35:00,79.47,79.53,79.37,79.39,15209.0,75.0098,75.0665,74.9155,74.9343,15209.0
2024-02-01 13:40:00,79.38,79.52,79.37,79.52,11468.0,74.9249,75.057,74.9155,75.057,11468.0
2024-02-01 13:45:00,79.49,79.57,79.49,79.54,15556.0,75.0287,75.1042,75.0287,75.0759,15556.0
2024-02-01 13:50:00,79.53,79.53,79.46,79.49,11295.0,75.0665,75.0665,75.0004,75.0287,11295.0
2024-02-01 13:55:00,79.48,79.53,79.45,79.47,9565.0,75.0193,75.0665,74.991,75.0098,9565.0
2024-02-01 14:00:00,79.48,79.53,79.44,79.5,7544.0,75.0193,75.0665,74.9815,75.0382,7544.0
2024-02-01 14:05:00,79.48,79.48,79.32,79.4,20467.0,75.0193,75.0193,74.8683,74.9438,20467.0
2024-02-01 14:10:00,79.41,79.42,79.33,79.37,13039.0,74.9532,74.9627,74.8777,74.9155,13039.0
2024-02-01 14:15:00,79.37,79.38,79.25,79.29,9347.0,74.9155,74.9249,74.8022,74.8399,9347.0
2024-02-01 14:20:00,79.3,79.34,79.24,79.25,9845.0,74.8494,74.8871,74.7928,74.8022,9845.0
2024-02-01 14:25:00,79.26,79.27,79.15,79.17,15576.0,74.8116,74.8211,74.7078,74.7267,15576.0
2024-02-01 14:30:00,79.17,79.19,79.12,79.14,9642.0,74.7267,74.7456,74.6795,74.6984,9642.0
2024-02-01 14:35:00,79.15,79.2,79.13,79.2,10914.0,74.7078,74.755,74.6889,74.755,10914.0
2024-02-01 14:40:00,79.19,79.28,79.18,79.27,23143.0,74.7456,74.8305,74.7361,74.8211,23143.0
2024-02-01 14:45:00,79.26,79.28,79.2,79.22,16557.0,74.8116,74.8305,74.755,74.7739,16557.0
2024-02-01 14:50:00,79.22,79.25,79.11,79.11,18144.0,74.7739,74.8022,74.67,74.67,18144.0
2024-02-01 14:55:00,79.12,79.2,79.11,79.19,36893.0,74.6795,74.755,74.67,74.7456,36893.0
2024-02-01 15:00:00,79.2,79.24,79.17,79.2,18763.0,74.755,74.7928,74.7267,74.755,18763.0
2024-02-01 15:05:00,79.21,79.24,79.14,79.18,14000.0,74.7644,74.7928,74.6984,74.7361,14000.0
2024-02-01 15:10:00,79.2,79.2,79.12,79.17,15522.0,74.755,74.755,74.6795,74.7267,15522.0
2024-02-01 15:15:00,79.18,79.24,79.15,79.23,22776.0,74.7361,74.7928,74.7078,74.7833,22776.0
2024-02-01 15:20:00,79.22,79.24,79.17,79.18,25298.0,74.7739,74.7928,74.7267,74.7361,25298.0
2024-02-01 15:25:00,79.17,79.23,79.15,79.23,16432.0,74.7267,74.7833,74.7078,74.7833,16432.0
2024-02-01 15:30:00,79.24,79.26,79.2,79.22,27583.0,74.7928,74.8116,74.755,74.7739,27583.0
2024-02-01 15:35:00,79.23,79.25,79.19,79.22,22143.0,74.7833,74.8022,74.7456,74.7739,22143.0
2024-02-01 15:40:00,79.21,79.26,79.19,79.22,33078.0,74.7644,74.8116,74.7456,74.7739,33078.0
2024-02-01 15:45:00,79.22,79.3,79.21,79.26,45119.0,74.7739,74.8494,74.7644,74.8116,45119.0
2024-02-01 15:50:00,79.26,79.52,79.25,79.48,91564.0,74.8116,75.057,74.8022,75.0193,91564.0
2024-02-01 15:55:00,79.49,79.74,79.48,79.7,168906.0,75.0287,75.2647,75.0193,75.2269,168906.0
2024-02-02 09:30:00,78.87,79.15,78.36,78.4,102991.0,74.4435,74.7078,73.9621,73.9999,102991.0
2024-02-02 09:35:00,78.38,78.47,78.19,78.31,10689.0,73.981,74.066,73.8017,73.9149,10689.0
2024-02-02 09:40:00,78.3,78.34,78.0,78.09,21249.0,73.9055,73.9433,73.6223,73.7073,21249.0
2024-02-02 09:45:00,78.08,78.24,77.91,78.11,22143.0,73.6979,73.8489,73.5374,73.7262,22143.0
2024-02-02 09:50:00,78.07,78.11,77.95,77.98,15597.0,73.6884,73.7262,73.5752,73.6035,15597.0
2024-02-02 09:55:00,78.02,78.21,78.0,78.21,16664.0,73.6412,73.8206,73.6223,73.8206,16664.0
2024-02-02 10:00:00,78.21,78.27,77.88,77.97,17212.0,73.8206,73.8772,73.5091,73.594,17212.0
2024-02-02 10:05:00,78.01,78.02,77.83,77.95,11702.0,73.6318,73.6412,73.4619,73.5752,11702.0
2024-02-02 10:10:00,77.94,78.0,77.81,77.98,14384.0,73.5657,73.6223,73.443,73.6035,14384.0
2024-02-02 10:15:00,77.94,78.03,77.87,77.89,15024.0,73.5657,73.6507,73.4996,73.5185,15024.0
2024-02-02 10:20:00,77.89,78.1,77.8,78.06,10314.0,73.5185,73.7167,73.4336,73.679,10314.0
2024-02-02 10:25:00,78.09,78.16,78.05,78.12,17284.0,73.7073,73.7734,73.6695,73.7356,17284.0
2024-02-02 10:30:00,78.16,78.22,78.08,78.15,19826.0,73.7734,73.83,73.6979,73.7639,19826.0
2024-02-02 10:35:00,78.17,78.22,78.1,78.18,25948.0,73.7828,73.83,73.7167,73.7922,25948.0
2024-02-02 10:40:00,78.18,78.33,78.13,78.29,17524.0,73.7922,73.9338,73.7451,73.8961,17524.0
2024-02-02 10:45:00,78.29,78.33,78.14,78.22,11863.0,73.8961,73.9338,73.7545,73.83,11863.0
2024-02-02 10:50:00,78.2,78.3,78.18,78.28,15149.0,73.8111,73.9055,73.7922,73.8866,15149.0
2024-02-02 10:55:00,78.26,78.38,78.18,78.34,13365.0,73.8678,73.981,73.7922,73.9433,13365.0
2024-02-02 11:00:00,78.35,78.41,78.29,78.33,14663.0,73.9527,74.0093,73.8961,73.9338,14663.0
2024-02-02 11:05:00,78.31,78.37,78.24,78.27,13508.0,73.9149,73.9716,73.8489,73.8772,13508.0
2024-02-02 11:10:00,78.27,78.32,78.21,78.27,19573.0,73.8772,73.9244,73.8206,73.8772,19573.0
2024-02-02 11:15:00,78.29,78.37,78.29,78.33,12049.0,73.8961,73.9716,73.8961,73.9338,12049.0
2024-02-02 11:20:00,78.31,78.4,78.3,78.33,6192.0,73.9149,73.9999,73.9055,73.9338,6192.0
2024-02-02 11:25:00,78.34,78.44,78.27,78.4,15940.0,73.9433,74.0377,73.8772,73.9999,15940.0
2024-02-02 11:30:00,78.41,78.53,78.41,78.53,7350.0,74.0093,74.1226,74.0093,74.1226,7350.0
2024-02-02 11:35:00,78.51,78.59,78.49,78.58,16098.0,74.1037,74.1792,74.0848,74.1698,16098.0
2024-02-02 11:40:00,78.58,78.59,78.46,78.5,20018.0,74.1698,74.1792,74.0565,74.0943,20018.0
2024-02-02 11:45:00,78.5,78.54,78.42,78.48,8326.0,74.0943,74.132,74.0188,74.0754,8326.0
2024-02-02 11:50:00,78.48,78.48,78.36,78.38,8227.0,74.0754,74.0754,73.9621,73.981,8227.0
2024-02-02 11:55:00,78.38,78.4,78.24,78.3,11776.0,73.981,73.9999,73.8489,73.9055,11776.0
2024-02-02 12:00:00,78.31,78.34,78.07,78.12,15820.0,73.9149,73.9433,73.6884,73.7356,15820.0
2024-02-02 12:05:00,78.12,78.17,78.09,78.09,13034.0,73.7356,73.7828,73.7073,73.7073,13034.0
2024-02-02 12:10:00,78.08,78.14,78.0,78.04,33959.0,73.6979,73.7545,73.6223,73.6601,33959.0
2024-02-02 12:15:00,78.02,78.03,77.92,78.02,14212.0,73.6412,73.6507,73.5468,73.6412,14212.0
2024-02-02 12:20:00,78.0,78.03,77.89,77.95,10573.0,73.6223,73.6507,73.5185,73.5752,10573.0
2024-02-02 12:25:00,77.94,77.98,77.85,77.97,18392.0,73.5657,73.6035,73.4808,73.594,18392.0
2024-02-02 12:30:00,77.97,77.97,77.78,77.8,86718.0,73.594,73.594,73.4147,73.4336,86718.0
2024-02-02 12:35:00,77.8,78.03,77.8,78.03,15042.0,73.4336,73.6507,73.4336,73.6507,15042.0
2024-02-02 12:40:00,78.04,78.08,77.93,77.94,25053.0,73.6601,73.6979,73.5563,73.5657,25053.0
2024-02-02 12:45:00,77.95,78.07,77.88,78.03,16395.0,73.5752,73.6884,73.5091,73.6507,16395.0
2024-02-02 12:50:00,78.03,78.12,77.95,78.11,9734.0,73.6507,73.7356,73.5752,73.7262,9734.0
2024-02-02 12:55:00,78.12,78.24,78.12,78.24,14402.0,73.7356,73.8489,73.7356,73.8489,14402.0
2024-02-02 13:00:00,78.27,78.33,78.23,78.28,10323.0,73.8772,73.9338,73.8394,73.8866,10323.0
2024-02-02 13:05:00,78.28,78.36,78.24,78.31,15637.0,73.8866,73.9621,73.8489,73.9149,15637.0
2024-02-02 13:10:00,78.31,78.36,78.3,78.36,14138.0,73.9149,73.9621,73.9055,73.9621,14138.0
2024-02-02 13:15:00,78.37,78.43,78.35,78.4,8611.0,73.9716,74.0282,73.9527,73.9999,8611.0
2024-02-02 13:20:00,78.42,78.54,78.42,78.51,11150.0,74.0188,74.132,74.0188,74.1037,11150.0
2024-02-02 13:25:00,78.48,78.5,78.38,78.43,18894.0,74.0754,74.0943,73.981,74.0282,18894.0
2024-02-02 13:30:00,78.46,78.52,78.42,78.52,11761.0,74.0565,74.1132,74.0188,74.1132,11761.0
2024-02-02 13:35:00,78.53,78.55,78.42,78.5,9928.0,74.1226,74.1415,74.0188,74.0943,9928.0
2024-02-02 13:40:00,78.51,78.57,78.49,78.56,8599.0,74.1037,74.1604,74.0848,74.1509,8599.0
2024-02-02 13:45:00,78.57,78.62,78.53,78.57,14764.0,74.1604,74.2075,74.1226,74.1604,14764.0
2024-02-02 13:50:00,78.55,78.62,78.53,78.6,15441.0,74.1415,74.2075,74.1226,74.1887,15441.0
2024-02-02 13:55:00,78.58,78.65,78.55,78.59,7412.0,74.1698,74.2359,74.1415,74.1792,7412.0
2024-02-02 14:00:00,78.59,78.73,78.58,78.68,15581.0,74.1792,74.3114,74.1698,74.2642,15581.0
2024-02-02 14:05:00,78.7,78.79,78.67,78.77,11485.0,74.2831,74.368,74.2547,74.3491,11485.0
2024-02-02 14:10:00,78.77,78.9,78.75,78.85,15369.0,74.3491,74.4718,74.3303,74.4246,15369.0
2024-02-02 14:15:00,78.84,78.9,78.82,78.88,12870.0,74.4152,74.4718,74.3963,74.453,12870.0
2024-02-02 14:20:00,78.88,78.89,78.79,78.89,14240.0,74.453,74.4624,74.368,74.4624,14240.0
2024-02-02 14:25:00,78.92,78.92,78.84,78.91,12994.0,74.4907,74.4907,74.4152,74.4813,12994.0
2024-02-02 14:30:00,78.94,78.99,78.89,78.98,16408.0,74.5096,74.5568,74.4624,74.5473,16408.0
2024-02-02 14:35:00,78.99,79.03,78.96,79.02,11190.0,74.5568,74.5945,74.5285,74.5851,11190.0
2024-02-02 14:40:00,79.02,79.08,79.02,79.07,11928.0,74.5851,74.6417,74.5851,74.6323,11928.0
2024-02-02 14:45:00,79.06,79.06,78.93,78.99,18113.0,74.6229,74.6229,74.5002,74.5568,18113.0
2024-02-02 14:50:00,78.98,79.0,78.91,79.0,12628.0,74.5473,74.5662,74.4813,74.5662,12628.0
2024-02-02 14:55:00,79.01,79.08,79.0,79.03,11800.0,74.5757,74.6417,74.5662,74.5945,11800.0
2024-02-02 15:00:00,79.04,79.12,79.03,79.12,10729.0,74.604,74.6795,74.5945,74.6795,10729.0
2024-02-02 15:05:00,79.11,79.15,79.1,79.13,16467.0,74.67,74.7078,74.6606,74.6889,16467.0
2024-02-02 15:10:00,79.13,79.19,79.08,79.09,30126.0,74.6889,74.7456,74.6417,74.6512,30126.0
2024-02-02 15:15:00,79.09,79.2,79.08,79.19,23393.0,74.6512,74.755,74.6417,74.7456,23393.0
2024-02-02 15:20:00,79.19,79.21,79.12,79.14,35066.0,74.7456,74.7644,74.6795,74.6984,35066.0
2024-02-02 15:25:00,79.15,79.32,79.15,79.32,19247.0,74.7078,74.8683,74.7078,74.8683,19247.0
2024-02-02 15:30:00,79.32,79.32,79.19,79.21,30509.0,74.8683,74.8683,74.7456,74.7644,30509.0
2024-02-02 15:35:00,79.2,79.28,79.13,79.14,29217.0,74.755,74.8305,74.6889,74.6984,29217.0
2024-02-02 15:40:00,79.14,79.15,79.07,79.07,32014.0,74.6984,74.7078,74.6323,74.6323,32014.0
2024-02-02 15:45:00,79.06,79.11,78.83,78.86,38870.0,74.6229,74.67,74.4058,74.4341,38870.0
2024-02-02 15:50:00,78.85,78.92,78.54,78.65,69561.0,74.4246,74.4907,74.132,74.2359,69561.0
2024-02-02 15:55:00,78.69,78.82,78.61,78.62,191996.0,74.2736,74.3963,74.1981,74.2075,191996.0
2024-02-05 09:30:00,77.9,77.95,77.1,77.19,97320.0,73.528,73.5752,72.7729,72.8578,97320.0
2024-02-05 09:35:00,77.1,77.18,76.75,77.0,27223.0,72.7729,72.8484,72.4425,72.6785,27223.0
2024-02-05 09:40:00,76.95,76.96,76.74,76.81,23902.0,72.6313,72.6407,72.4331,72.4991,23902.0
2024-02-05 09:45:00,76.86,77.19,76.82,77.15,14645.0,72.5463,72.8578,72.5086,72.8201,14645.0
2024-02-05 09:50:00,77.16,77.24,77.06,77.24,16976.0,72.8295,72.905,72.7351,72.905,16976.0
2024-02-05 09:55:00,77.2,77.33,77.16,77.31,17838.0,72.8672,72.9899,72.8295,72.9711,17838.0
2024-02-05 10:00:00,77.28,77.37,77.05,77.08,21246.0,72.9428,73.0277,72.7257,72.754,21246.0
2024-02-05 10:05:00,77.1,77.11,76.85,76.85,11686.0,72.7729,72.7823,72.5369,72.5369,11686.0
2024-02-05 10:10:00,76.88,77.11,76.88,77.11,13504.0,72.5652,72.7823,72.5652,72.7823,13504.0
2024-02-05 10:15:00,77.14,77.15,76.97,77.03,6711.0,72.8106,72.8201,72.6502,72.7068,6711.0
2024-02-05 10:20:00,77.06,77.17,77.01,77.06,13322.0,72.7351,72.8389,72.6879,72.7351,13322.0
2024-02-05 10:25:00,77.07,77.07,76.97,77.02,11122.0,72.7445,72.7445,72.6502,72.6973,11122.0
2024-02-05 10:30:00,77.0,77.07,76.98,77.05,9688.0,72.6785,72.7445,72.6596,72.7257,9688.0
2024-02-05 10:35:00,77.04,77.14,76.96,77.11,17148.0,72.7162,72.8106,72.6407,72.7823,17148.0
2024-02-05 10:40:00,77.15,77.25,77.12,77.18,14047.0,72.8201,72.9144,72.7917,72.8484,14047.0
2024-02-05 10:45:00,77.18,77.21,77.1,77.14,29427.0,72.8484,72.8767,72.7729,72.8106,29427.0
2024-02-05 10:50:00,77.13,77.23,77.11,77.12,9190.0,72.8012,72.8956,72.7823,72.7917,9190.0
2024-02-05 10:55:00,77.14,77.19,77.1,77.19,9206.0,72.8106,72.8578,72.7729,72.8578,9206.0
2024-02-05 11:00:00,77.2,77.24,77.14,77.19,18347.0,72.8672,72.905,72.8106,72.8578,18347.0
2024-02-05 11:05:00,77.2,77.28,77.2,77.28,14152.0,72.8672,72.9428,72.8672,72.9428,14152.0
2024-02-05 11:10:00,77.26,77.38,77.25,77.34,22310.0,72.9239,73.0371,72.9144,72.9994,22310.0
2024-02-05 11:15:00,77.32,77.34,77.25,77.31,15010.0,72.9805,72.9994,72.9144,72.9711,15010.0
2024-02-05 11:20:00,77.34,77.37,77.28,77.34,16517.0,72.9994,73.0277,72.9428,72.9994,16517.0
2024-02-05 11:25:00,77.36,77.4,77.31,77.36,19816.0,73.0183,73.056,72.9711,73.0183,19816.0
2024-02-05 11:30:00,77.38,77.38,77.32,77.35,11640.0,73.0371,73.0371,72.9805,73.0088,11640.0
2024-02-05 11:35:00,77.35,77.36,77.28,77.31,17027.0,73.0088,73.0183,72.9428,72.9711,17027.0
2024-02-05 11:40:00,77.32,77.37,77.3,77.37,15004.0,72.9805,73.0277,72.9616,73.0277,15004.0
2024-02-05 11:45:00,77.38,77.4,77.31,77.35,11304.0,73.0371,73.056,72.9711,73.0088,11304.0
2024-02-05 11:50:00,77.33,77.38,77.29,77.35,33203.0,72.9899,73.0371,72.9522,73.0088,33203.0
2024-02-05 11:55:00,77.35,77.41,77.29,77.3,52946.0,73.0088,73.0655,72.9522,72.9616,52946.0
2024-02-05 12:00:00,77.33,77.35,77.29,77.33,15607.0,72.9899,73.0088,72.9522,72.9899,15607.0
2024-02-05 12:05:00,77.33,77.39,77.32,77.34,10098.0,72.9899,73.0466,72.9805,72.9994,10098.0
2024-02-05 12:10:00,77.35,77.45,77.34,77.42,8638.0,73.0088,73.1032,72.9994,73.0749,8638.0
2024-02-05 12:15:00,77.43,77.44,77.38,77.38,9756.0,73.0843,73.0938,73.0371,73.0371,9756.0
2024-02-05 12:20:00,77.39,77.39,77.31,77.34,11156.0,73.0466,73.0466,72.9711,72.9994,11156.0
2024-02-05 12:25:00,77.33,77.35,77.28,77.28,19934.0,72.9899,73.0088,72.9428,72.9428,19934.0
2024-02-05 12:30:00,77.27,77.3,77.21,77.22,10049.0,72.9333,72.9616,72.8767,72.8861,10049.0
2024-02-05 12:35:00,77.2,77.21,77.13,77.15,10337.0,72.8672,72.8767,72.8012,72.8201,10337.0
2024-02-05 12:40:00,77.16,77.23,77.15,77.2,6981.0,72.8295,72.8956,72.8201,72.8672,6981.0
2024-02-05 12:45:00,77.2,77.2,77.1,77.15,9236.0,72.8672,72.8672,72.7729,72.8201,9236.0
2024-02-05 12:50:00,77.15,77.19,77.1,77.15,22837.0,72.8201,72.8578,72.7729,72.8201,22837.0
2024-02-05 12:55:00,77.14,77.17,77.1,77.1,17275.0,72.8106,72.8389,72.7729,72.7729,17275.0
2024-02-05 13:00:00,77.1,77.13,77.06,77.1,18263.0,72.7729,72.8012,72.7351,72.7729,18263.0
2024-02-05 13:05:00,77.11,77.14,77.08,77.12,14551.0,72.7823,72.8106,72.754,72.7917,14551.0
2024-02-05 13:10:00,77.11,77.21,77.11,77.2,16717.0,72.7823,72.8767,72.7823,72.8672,16717.0
2024-02-05 13:15:00,77.19,77.19,77.12,77.14,9952.0,72.8578,72.8578,72.7917,72.8106,9952.0
2024-02-05 13:20:00,77.15,77.2,77.11,77.13,10523.0,72.8201,72.8672,72.7823,72.8012,10523.0
2024-02-05 13:25:00,77.13,77.13,77.0,77.03,21457.0,72.8012,72.8012,72.6785,72.7068,21457.0
2024-02-05 13:30:00,77.03,77.08,77.02,77.06,13050.0,72.7068,72.754,72.6973,72.7351,13050.0
2024-02-05 13:35:00,77.05,77.12,77.04,77.11,10262.0,72.7257,72.7917,72.7162,72.7823,10262.0
2024-02-05 13:40:00,77.11,77.12,77.03,77.03,9629.0,72.7823,72.7917,72.7068,72.7068,9629.0
2024-02-05 13:45:00,77.04,77.12,77.04,77.06,10814.0,72.7162,72.7917,72.7162,72.7351,10814.0
2024-02-05 13:50:00,77.09,77.11,77.05,77.06,10925.0,72.7634,72.7823,72.7257,72.7351,10925.0
2024-02-05 13:55:00,77.07,77.11,77.06,77.11,14417.0,72.7445,72.7823,72.7351,72.7823,14417.0
2024-02-05 14:00:00,77.11,77.12,77.07,77.08,9006.0,72.7823,72.7917,72.7445,72.754,9006.0
2024-02-05 14:05:00,77.09,77.1,77.02,77.07,16157.0,72.7634,72.7729,72.6973,72.7445,16157.0
2024-02-05 14:10:00,77.05,77.09,77.0,77.08,9039.0,72.7257,72.7634,72.6785,72.754,9039.0
2024-02-05 14:15:00,77.07,77.15,77.07,77.14,10442.0,72.7445,72.8201,72.7445,72.8106,10442.0
2024-02-05 14:20:00,77.15,77.16,77.13,77.14,29063.0,72.8201,72.8295,72.8012,72.8106,29063.0
2024-02-05 14:25:00,77.14,77.15,77.07,77.11,10385.0,72.8106,72.8201,72.7445,72.7823,10385.0
2024-02-05 14:30:00,77.11,77.25,77.11,77.2,14711.0,72.7823,72.9144,72.7823,72.8672,14711.0
2024-02-05 14:35:00,77.19,77.25,77.18,77.19,9888.0,72.8578,72.9144,72.8484,72.8578,9888.0
2024-02-05 14:40:00,77.2,77.28,77.19,77.24,5530.0,72.8672,72.9428,72.8578,72.905,5530.0
2024-02-05 14:45:00,77.23,77.3,77.23,77.29,8464.0,72.8956,72.9616,72.8956,72.9522,8464.0
2024-02-05 14:50:00,77.28,77.28,77.21,77.24,13549.0,72.9428,72.9428,72.8767,72.905,13549.0
2024-02-05 14:55:00,77.24,77.26,77.19,77.21,9040.0,72.905,72.9239,72.8578,72.8767,9040.0
2024-02-05 15:00:00,77.21,77.28,77.18,77.23,20571.0,72.8767,72.9428,72.8484,72.8956,20571.0
2024-02-05 15:05:00,77.25,77.29,77.2,77.25,12943.0,72.9144,72.9522,72.8672,72.9144,12943.0
2024-02-05 15:10:00,77.26,77.31,77.25,77.25,22386.0,72.9239,72.9711,72.9144,72.9144,22386.0
2024-02-05 15:15:00,77.26,77.38,77.24,77.35,20034.0,72.9239,73.0371,72.905,73.0088,20034.0
2024-02-05 15:20:00,77.36,77.44,77.32,77.43,17206.0,73.0183,73.0938,72.9805,73.0843,17206.0
2024-02-05 15:25:00,77.46,77.51,77.43,77.46,19215.0,73.1127,73.1598,73.0843,73.1127,19215.0
2024-02-05 15:30:00,77.47,77.64,77.46,77.62,19897.0,73.1221,73.2826,73.1127,73.2637,19897.0
2024-02-05 15:35:00,77.62,77.67,77.52,77.54,19471.0,73.2637,73.3109,73.1693,73.1882,19471.0
2024-02-05 15:40:00,77.54,77.54,77.2,77.2,31201.0,73.1882,73.1882,72.8672,72.8672,31201.0
2024-02-05 15:45:00,77.2,77.22,77.05,77.05,50401.0,72.8672,72.8861,72.7257,72.7257,50401.0
2024-02-05 15:50:00,77.05,77.12,76.86,76.91,102071.0,72.7257,72.7917,72.5463,72.5935,102071.0
2024-02-05 15:55:00,76.88,77.01,76.76,76.81,195735.0,72.5652,72.6879,72.4519,72.4991,195735.0
2024-02-06 09:30:00,76.76,76.77,76.41,76.61,47018.0,72.4519,72.4614,72.1216,72.3104,47018.0
2024-02-06 09:35:00,76.65,76.69,76.48,76.56,13345.0,72.3481,72.3859,72.1877,72.2632,13345.0
2024-02-06 09:40:00,76.59,76.7,76.56,76.68,17914.0,72.2915,72.3953,72.2632,72.3764,17914.0
2024-02-06 09:45:00,76.66,76.79,76.61,76.72,12719.0,72.3576,72.4803,72.3104,72.4142,12719.0
2024-02-06 09:50:00,76.69,76.76,76.65,76.74,76360.0,72.3859,72.4519,72.3481,72.4331,76360.0
2024-02-06 09:55:00,76.75,76.82,76.72,76.74,7737.0,72.4425,72.5086,72.4142,72.4331,7737.0
2024-02-06 10:00:00,76.76,76.82,76.72,76.81,24202.0,72.4519,72.5086,72.4142,72.4991,24202.0
2024-02-06 10:05:00,76.82,76.92,76.74,76.92,9668.0,72.5086,72.603,72.4331,72.603,9668.0
2024-02-06 10:10:00,76.91,76.93,76.8,76.81,11212.0,72.5935,72.6124,72.4897,72.4991,11212.0
2024-02-06 10:15:00,76.82,76.89,76.76,76.85,10645.0,72.5086,72.5746,72.4519,72.5369,10645.0
2024-02-06 10:20:00,76.85,76.89,76.74,76.88,46353.0,72.5369,72.5746,72.4331,72.5652,46353.0
2024-02-06 10:25:00,76.89,76.97,76.85,76.88,8405.0,72.5746,72.6502,72.5369,72.5652,8405.0
2024-02-06 10:30:00,76.89,77.01,76.88,76.91,11843.0,72.5746,72.6879,72.5652,72.5935,11843.0
2024-02-06 10:35:00,76.92,77.02,76.91,76.95,13228.0,72.603,72.6973,72.5935,72.6313,13228.0
2024-02-06 10:40:00,76.95,77.06,76.93,77.03,13032.0,72.6313,72.7351,72.6124,72.7068,13032.0
2024-02-06 10:45:00,77.07,77.12,77.02,77.06,9547.0,72.7445,72.7917,72.6973,72.7351,9547.0
2024-02-06 10:50:00,77.0,77.1,76.99,77.1,39360.0,72.6785,72.7729,72.669,72.7729,39360.0
2024-02-06 10:55:00,77.09,77.09,77.0,77.06,15090.0,72.7634,72.7634,72.6785,72.7351,15090.0
2024-02-06 11:00:00,77.09,77.09,76.96,77.07,22093.0,72.7634,72.7634,72.6407,72.7445,22093.0
2024-02-06 11:05:00,77.06,77.13,77.05,77.11,19320.0,72.7351,72.8012,72.7257,72.7823,19320.0
2024-02-06 11:10:00,77.1,77.24,77.1,77.2,18108.0,72.7729,72.905,72.7729,72.8672,18108.0
2024-02-06 11:15:00,77.21,77.31,77.21,77.31,15243.0,72.8767,72.9711,72.8767,72.9711,15243.0
2024-02-06 11:20:00,77.33,77.33,77.23,77.29,11370.0,72.9899,72.9899,72.8956,72.9522,11370.0
2024-02-06 11:25:00,77.31,77.31,77.2,77.26,9342.0,72.9711,72.9711,72.8672,72.9239,9342.0
2024-02-06 11:30:00,77.25,77.28,77.16,77.16,10432.0,72.9144,72.9428,72.8295,72.8295,10432.0
2024-02-06 11:35:00,77.15,77.15,77.01,77.01,10417.0,72.8201,72.8201,72.6879,72.6879,10417.0
2024-02-06 11:40:00,77.0,77.07,76.95,77.06,15596.0,72.6785,72.7445,72.6313,72.7351,15596.0
2024-02-06 11:45:00,77.06,77.15,77.06,77.13,15297.0,72.7351,72.8201,72.7351,72.8012,15297.0
2024-02-06 11:50:00,77.13,77.19,77.1,77.17,9753.0,72.8012,72.8578,72.7729,72.8389,9753.0
2024-02-06 11:55:00,77.17,77.23,77.14,77.16,9258.0,72.8389,72.8956,72.8106,72.8295,9258.0
2024-02-06 12:00:00,77.17,77.26,77.16,77.23,12368.0,72.8389,72.9239,72.8295,72.8956,12368.0
2024-02-06 12:05:00,77.22,77.27,77.18,77.22,8837.0,72.8861,72.9333,72.8484,72.8861,8837.0
2024-02-06 12:10:00,77.23,77.32,77.16,77.3,11693.0,72.8956,72.9805,72.8295,72.9616,11693.0
2024-02-06 12:15:00,77.34,77.35,77.28,77.35,15044.0,72.9994,73.0088,72.9428,73.0088,15044.0
2024-02-06 12:20:00,77.35,77.41,77.34,77.37,10446.0,73.0088,73.0655,72.9994,73.0277,10446.0
2024-02-06 12:25:00,77.37,77.41,77.33,77.38,13892.0,73.0277,73.0655,72.9899,73.0371,13892.0
2024-02-06 12:30:00,77.38,77.44,77.34,77.39,15375.0,73.0371,73.0938,72.9994,73.0466,15375.0
2024-02-06 12:35:00,77.39,77.4,77.29,77.29,12834.0,73.0466,73.056,72.9522,72.9522,12834.0
2024-02-06 12:40:00,77.3,77.35,77.29,77.31,9725.0,72.9616,73.0088,72.9522,72.9711,9725.0
2024-02-06 12:45:00,77.31,77.34,77.22,77.25,56510.0,72.9711,72.9994,72.8861,72.9144,56510.0
2024-02-06 12:50:00,77.25,77.28,77.24,77.27,11177.0,72.9144,72.9428,72.905,72.9333,11177.0
2024-02-06 12:55:00,77.26,77.32,77.25,77.29,79847.0,72.9239,72.9805,72.9144,72.9522,79847.0
2024-02-06 13:00:00,77.28,77.42,77.27,77.41,17078.0,72.9428,73.0749,72.9333,73.0655,17078.0
2024-02-06 13:05:00,77.41,77.47,77.37,77.43,14883.0,73.0655,73.1221,73.0277,73.0843,14883.0
2024-02-06 13:10:00,77.43,77.44,77.35,77.38,9182.0,73.0843,73.0938,73.0088,73.0371,9182.0
2024-02-06 13:15:00,77.38,77.41,77.35,77.36,10960.0,73.0371,73.0655,73.0088,73.0183,10960.0
2024-02-06 13:20:00,77.37,77.38,77.28,77.32,14539.0,73.0277,73.0371,72.9428,72.9805,14539.0
2024-02-06 13:25:00,77.33,77.36,77.32,77.36,16786.0,72.9899,73.0183,72.9805,73.0183,16786.0
2024-02-06 13:30:00,77.36,77.46,77.35,77.38,31275.0,73.0183,73.1127,73.0088,73.0371,31275.0
2024-02-06 13:35:00,77.38,77.41,77.3,77.37,13793.0,73.0371,73.0655,72.9616,73.0277,13793.0
2024-02-06 13:40:00,77.37,77.38,77.32,77.34,11948.0,73.0277,73.0371,72.9805,72.9994,11948.0
2024-02-06 13:45:00,77.34,77.42,77.32,77.42,8058.0,72.9994,73.0749,72.9805,73.0749,8058.0
2024-02-06 13:50:00,77.42,77.44,77.37,77.42,10851.0,73.0749,73.0938,73.0277,73.0749,10851.0
2024-02-06 13:55:00,77.42,77.43,77.37,77.42,6824.0,73.0749,73.0843,73.0277,73.0749,6824.0
2024-02-06 14:00:00,77.42,77.42,77.33,77.35,14786.0,73.0749,73.0749,72.9899,73.0088,14786.0
2024-02-06 14:05:00,77.33,77.33,77.25,77.26,12704.0,72.9899,72.9899,72.9144,72.9239,12704.0
2024-02-06 14:10:00,77.26,77.33,77.24,77.27,13284.0,72.9239,72.9899,72.905,72.9333,13284.0
2024-02-06 14:15:00,77.27,77.36,77.25,77.35,10761.0,72.9333,73.0183,72.9144,73.0088,10761.0
2024-02-06 14:20:00,77.34,77.35,77.28,77.3,8909.0,72.9994,73.0088,72.9428,72.9616,8909.0
2024-02-06 14:25:00,77.29,77.33,77.27,77.3,8738.0,72.9522,72.9899,72.9333,72.9616,8738.0
2024-02-06 14:30:00,77.29,77.31,77.26,77.31,14133.0,72.9522,72.9711,72.9239,72.9711,14133.0
2024-02-06 14:35:00,77.31,77.37,77.22,77.24,21456.0,72.9711,73.0277,72.8861,72.905,21456.0
2024-02-06 14:40:00,77.26,77.27,77.19,77.25,15930.0,72.9239,72.9333,72.8578,72.9144,15930.0
2024-02-06 14:45:00,77.25,77.29,77.24,77.28,11831.0,72.9144,72.9522,72.905,72.9428,11831.0
2024-02-06 14:50:00,77.27,77.35,77.27,77.34,9478.0,72.9333,73.0088,72.9333,72.9994,9478.0
2024-02-06 14:55:00,77.34,77.4,77.33,77.34,18017.0,72.9994,73.056,72.9899,72.9994,18017.0
2024-02-06 15:00:00,77.33,77.36,77.29,77.32,17775.0,72.9899,73.0183,72.9522,72.9805,17775.0
2024-02-06 15:05:00,77.32,77.4,77.31,77.38,21170.0,72.9805,73.056,72.9711,73.0371,21170.0
2024-02-06 15:10:00,77.39,77.39,77.33,77.34,13125.0,73.0466,73.0466,72.9899,72.9994,13125.0
2024-02-06 15:15:00,77.35,77.37,77.32,77.35,21978.0,73.0088,73.0277,72.9805,73.0088,21978.0
2024-02-06 15:20:00,77.36,77.37,77.3,77.37,27205.0,73.0183,73.0277,72.9616,73.0277,27205.0
2024-02-06 15:25:00,77.37,77.43,77.37,77.42,19863.0,73.0277,73.0843,73.0277,73.0749,19863.0
2024-02-06 15:30:00,77.42,77.44,77.36,77.41,28802.0,73.0749,73.0938,73.0183,73.0655,28802.0
2024-02-06 15:35:00,77.41,77.48,77.4,77.45,19598.0,73.0655,73.1315,73.056,73.1032,19598.0
2024-02-06 15:40:00,77.45,77.47,77.42,77.44,20924.0,73.1032,73.1221,73.0749,73.0938,20924.0
2024-02-06 15:45:00,77.44,77.47,77.36,77.36,26299.0,73.0938,73.1221,73.0183,73.0183,26299.0
2024-02-06 15:50:00,77.36,77.41,77.2,77.26,62622.0,73.0183,73.0655,72.8672,72.9239,62622.0
2024-02-06 15:55:00,77.2,77.26,77.18,77.23,158230.0,72.8672,72.9239,72.8484,72.8956,158230.0
2024-02-07 09:30:00,77.58,77.7,77.39,77.39,36044.0,73.2259,73.3392,73.0466,73.0466,36044.0
2024-02-07 09:35:00,77.27,77.4,77.12,77.14,7864.0,72.9333,73.056,72.7917,72.8106,7864.0
2024-02-07 09:40:00,77.2,77.2,76.85,76.92,17206.0,72.8672,72.8672,72.5369,72.603,17206.0
2024-02-07 09:45:00,76.96,76.98,76.83,76.95,20354.0,72.6407,72.6596,72.518,72.6313,20354.0
2024-02-07 09:50:00,77.02,77.13,76.99,77.01,4371.0,72.6973,72.8012,72.669,72.6879,4371.0
2024-02-07 09:55:00,77.02,77.14,76.85,76.85,9530.0,72.6973,72.8106,72.5369,72.5369,9530.0
2024-02-07 10:00:00,76.87,76.9,76.81,76.82,10119.0,72.5558,72.5841,72.4991,72.5086,10119.0
2024-02-07 10:05:00,76.81,76.96,76.77,76.93,10617.0,72.4991,72.6407,72.4614,72.6124,10617.0
2024-02-07 10:10:00,76.92,77.0,76.85,76.97,10426.0,72.603,72.6785,72.5369,72.6502,10426.0
2024-02-07 10:15:00,76.99,77.08,76.95,77.05,22684.0,72.669,72.754,72.6313,72.7257,22684.0
2024-02-07 10:20:00,77.06,77.13,77.04,77.12,6647.0,72.7351,72.8012,72.7162,72.7917,6647.0
2024-02-07 10:25:00,77.14,77.32,77.13,77.32,14196.0,72.8106,72.9805,72.8012,72.9805,14196.0
2024-02-07 10:30:00,77.37,77.4,77.14,77.24,15426.0,73.0277,73.056,72.8106,72.905,15426.0
2024-02-07 10:35:00,77.2,77.24,77.16,77.21,8398.0,72.8672,72.905,72.8295,72.8767,8398.0
2024-02-07 10:40:00,77.24,77.25,77.1,77.12,16203.0,72.905,72.9144,72.7729,72.7917,16203.0
2024-02-07 10:45:00,77.13,77.14,77.05,77.08,13016.0,72.8012,72.8106,72.7257,72.754,13016.0
2024-02-07 10:50:00,77.09,77.16,77.07,77.09,15193.0,72.7634,72.8295,72.7445,72.7634,15193.0
2024-02-07 10:55:00,77.08,77.16,77.07,77.16,21554.0,72.754,72.8295,72.7445,72.8295,21554.0
2024-02-07 11:00:00,77.17,77.19,77.09,77.12,13555.0,72.8389,72.8578,72.7634,72.7917,13555.0
2024-02-07 11:05:00,77.1,77.15,77.06,77.13,8252.0,72.7729,72.8201,72.7351,72.8012,8252.0
2024-02-07 11:10:00,77.1,77.1,76.98,77.02,8863.0,72.7729,72.7729,72.6596,72.6973,8863.0
2024-02-07 11:15:00,77.07,77.13,77.05,77.1,12863.0,72.7445,72.8012,72.7257,72.7729,12863.0
2024-02-07 11:20:00,77.09,77.1,77.03,77.06,8582.0,72.7634,72.7729,72.7068,72.7351,8582.0
2024-02-07 11:25:00,77.08,77.16,77.07,77.08,9444.0,72.754,72.8295,72.7445,72.754,9444.0
2024-02-07 11:30:00,77.1,77.18,77.1,77.16,5107.0,72.7729,72.8484,72.7729,72.8295,5107.0
2024-02-07 11:35:00,77.14,77.19,77.12,77.16,5572.0,72.8106,72.8578,72.7917,72.8295,5572.0
2024-02-07 11:40:00,77.17,77.18,77.11,77.15,10675.0,72.8389,72.8484,72.7823,72.8201,10675.0
2024-02-07 11:45:00,77.15,77.17,77.11,77.16,5420.0,72.8201,72.8389,72.7823,72.8295,5420.0
2024-02-07 11:50:00,77.14,77.24,77.14,77.24,8864.0,72.8106,72.905,72.8106,72.905,8864.0
2024-02-07 11:55:00,77.23,77.27,77.21,77.24,8907.0,72.8956,72.9333,72.8767,72.905,8907.0
2024-02-07 12:00:00,77.25,77.29,77.19,77.26,17130.0,72.9144,72.9522,72.8578,72.9239,17130.0
2024-02-07 12:05:00,77.26,77.34,77.25,77.31,6793.0,72.9239,72.9994,72.9144,72.9711,6793.0
2024-02-07 12:10:00,77.25,77.3,77.21,77.3,9545.0,72.9144,72.9616,72.8767,72.9616,9545.0
2024-02-07 12:15:00,77.3,77.32,77.25,77.29,12012.0,72.9616,72.9805,72.9144,72.9522,12012.0
2024-02-07 12:20:00,77.29,77.32,77.23,77.27,8691.0,72.9522,72.9805,72.8956,72.9333,8691.0
2024-02-07 12:25:00,77.25,77.3,77.24,77.27,23957.0,72.9144,72.9616,72.905,72.9333,23957.0
2024-02-07 12:30:00,77.27,77.32,77.24,77.31,26352.0,72.9333,72.9805,72.905,72.9711,26352.0
2024-02-07 12:35:00,77.3,77.33,77.26,77.29,7943.0,72.9616,72.9899,72.9239,72.9522,7943.0
2024-02-07 12:40:00,77.29,77.3,77.23,77.3,8685.0,72.9522,72.9616,72.8956,72.9616,8685.0
2024-02-07 12:45:00,77.3,77.32,77.25,77.28,10911.0,72.9616,72.9805,72.9144,72.9428,10911.0
2024-02-07 12:50:00,77.27,77.31,77.22,77.31,5269.0,72.9333,72.9711,72.8861,72.9711,5269.0
2024-02-07 12:55:00,77.31,77.32,77.26,77.28,9800.0,72.9711,72.9805,72.9239,72.9428,9800.0
2024-02-07 13:00:00,77.28,77.42,77.27,77.32,14060.0,72.9428,73.0749,72.9333,72.9805,14060.0
2024-02-07 13:05:00,77.34,77.35,77.24,77.26,7912.0,72.9994,73.0088,72.905,72.9239,7912.0
2024-02-07 13:10:00,77.27,77.33,77.26,77.27,7522.0,72.9333,72.9899,72.9239,72.9333,7522.0
2024-02-07 13:15:00,77.29,77.34,77.26,77.27,6772.0,72.9522,72.9994,72.9239,72.9333,6772.0
2024-02-07 13:20:00,77.27,77.28,77.22,77.23,12402.0,72.9333,72.9428,72.8861,72.8956,12402.0
2024-02-07 13:25:00,77.23,77.27,77.21,77.27,9629.0,72.8956,72.9333,72.8767,72.9333,9629.0
2024-02-07 13:30:00,77.27,77.35,77.25,77.34,28245.0,72.9333,73.0088,72.9144,72.9994,28245.0
2024-02-07 13:35:00,77.33,77.34,77.29,77.34,17738.0,72.9899,72.9994,72.9522,72.9994,17738.0
2024-02-07 13:40:00,77.35,77.35,77.26,77.31,10121.0,73.0088,73.0088,72.9239,72.9711,10121.0
2024-02-07 13:45:00,77.29,77.36,77.25,77.33,29656.0,72.9522,73.0183,72.9144,72.9899,29656.0
2024-02-07 13:50:00,77.32,77.39,77.3,77.36,10922.0,72.9805,73.0466,72.9616,73.0183,10922.0
2024-02-07 13:55:00,77.36,77.38,77.33,77.36,12543.0,73.0183,73.0371,72.9899,73.0183,12543.0
2024-02-07 14:00:00,77.35,77.46,77.34,77.46,15595.0,73.0088,73.1127,72.9994,73.1127,15595.0
2024-02-07 14:05:00,77.47,77.51,77.43,77.45,13735.0,73.1221,73.1598,73.0843,73.1032,13735.0
2024-02-07 14:10:00,77.46,77.46,77.39,77.41,10141.0,73.1127,73.1127,73.0466,73.0655,10141.0
2024-02-07 14:15:00,77.4,77.41,77.33,77.35,8117.0,73.056,73.0655,72.9899,73.0088,8117.0
2024-02-07 14:20:00,77.35,77.38,77.33,77.38,7960.0,73.0088,73.0371,72.9899,73.0371,7960.0
2024-02-07 14:25:00,77.38,77.41,77.33,77.39,12465.0,73.0371,73.0655,72.9899,73.0466,12465.0
2024-02-07 14:30:00,77.38,77.41,77.37,77.39,7048.0,73.0371,73.0655,73.0277,73.0466,7048.0
2024-02-07 14:35:00,77.38,77.45,77.38,77.43,10723.0,73.0371,73.1032,73.0371,73.0843,10723.0
2024-02-07 14:40:00,77.45,77.5,77.44,77.49,8541.0,73.1032,73.1504,73.0938,73.141,8541.0
2024-02-07 14:45:00,77.5,77.54,77.48,77.54,9663.0,73.1504,73.1882,73.1315,73.1882,9663.0
2024-02-07 14:50:00,77.55,77.55,77.47,77.52,10275.0,73.1976,73.1976,73.1221,73.1693,10275.0
2024-02-07 14:55:00,77.52,77.59,77.52,77.59,12037.0,73.1693,73.2354,73.1693,73.2354,12037.0
2024-02-07 15:00:00,77.58,77.65,77.57,77.64,25420.0,73.2259,73.292,73.2165,73.2826,25420.0
2024-02-07 15:05:00,77.64,77.7,77.62,77.64,13635.0,73.2826,73.3392,73.2637,73.2826,13635.0
2024-02-07 15:10:00,77.64,77.66,77.6,77.6,21807.0,73.2826,73.3014,73.2448,73.2448,21807.0
2024-02-07 15:15:00,77.62,77.62,77.5,77.55,17761.0,73.2637,73.2637,73.1504,73.1976,17761.0
2024-02-07 15:20:00,77.56,77.61,77.51,77.59,28950.0,73.207,73.2542,73.1598,73.2354,28950.0
2024-02-07 15:25:00,77.59,77.61,77.55,77.58,22298.0,73.2354,73.2542,73.1976,73.2259,22298.0
2024-02-07 15:30:00,77.58,77.64,77.55,77.63,32026.0,73.2259,73.2826,73.1976,73.2731,32026.0
2024-02-07 15:35:00,77.63,77.63,77.45,77.45,29220.0,73.2731,73.2731,73.1032,73.1032,29220.0
2024-02-07 15:40:00,77.45,77.49,77.32,77.36,46976.0,73.1032,73.141,72.9805,73.0183,46976.0
2024-02-07 15:45:00,77.37,77.44,77.32,77.42,38436.0,73.0277,73.0938,72.9805,73.0749,38436.0
2024-02-07 15:50:00,77.41,77.53,77.34,77.34,106838.0,73.0655,73.1787,72.9994,72.9994,106838.0
2024-02-07 15:55:00,77.34,77.39,77.29,77.34,165024.0,72.9994,73.0466,72.9522,72.9994,165024.0
2024-02-08 09:30:00,76.12,76.25,75.98,76.09,58930.0,72.6804,72.8046,72.5468,72.6518,58930.0
2024-02-08 09:35:00,76.06,76.2,75.98,76.14,7334.0,72.6232,72.7568,72.5468,72.6995,7334.0
2024-02-08 09:40:00,76.17,76.22,76.07,76.22,5074.0,72.7282,72.7759,72.6327,72.7759,5074.0
2024-02-08 09:45:00,76.19,76.28,76.14,76.19,8349.0,72.7473,72.8332,72.6995,72.7473,8349.0
2024-02-08 09:50:00,76.2,76.27,76.09,76.18,9027.0,72.7568,72.8237,72.6518,72.7377,9027.0
2024-02-08 09:55:00,76.16,76.22,76.11,76.14,35791.0,72.7186,72.7759,72.6709,72.6995,35791.0
2024-02-08 10:00:00,76.14,76.23,76.12,76.2,11375.0,72.6995,72.7855,72.6804,72.7568,11375.0
2024-02-08 10:05:00,76.2,76.24,76.14,76.23,20623.0,72.7568,72.795,72.6995,72.7855,20623.0
2024-02-08 10:10:00,76.24,76.24,76.08,76.11,21386.0,72.795,72.795,72.6422,72.6709,21386.0
2024-02-08 10:15:00,76.11,76.21,76.05,76.2,17606.0,72.6709,72.7664,72.6136,72.7568,17606.0
2024-02-08 10:20:00,76.2,76.27,76.19,76.27,9123.0,72.7568,72.8237,72.7473,72.8237,9123.0
2024-02-08 10:25:00,76.25,76.3,76.22,76.26,10483.0,72.8046,72.8523,72.7759,72.8141,10483.0
2024-02-08 10:30:00,76.26,76.26,76.15,76.16,23965.0,72.8141,72.8141,72.7091,72.7186,23965.0
2024-02-08 10:35:00,76.15,76.15,76.02,76.09,24992.0,72.7091,72.7091,72.585,72.6518,24992.0
2024-02-08 10:40:00,76.06,76.06,75.92,75.93,21132.0,72.6232,72.6232,72.4895,72.499,21132.0
2024-02-08 10:45:00,75.92,75.95,75.88,75.89,12561.0,72.4895,72.5181,72.4513,72.4608,12561.0
2024-02-08 10:50:00,75.89,76.0,75.87,75.99,14152.0,72.4608,72.5659,72.4417,72.5563,14152.0
2024-02-08 10:55:00,75.99,76.07,75.93,76.06,23015.0,72.5563,72.6327,72.499,72.6232,23015.0
2024-02-08 11:00:00,76.06,76.06,75.88,75.88,15216.0,72.6232,72.6232,72.4513,72.4513,15216.0
2024-02-08 11:05:00,75.85,75.9,75.84,75.87,22996.0,72.4226,72.4704,72.4131,72.4417,22996.0
2024-02-08 11:10:00,75.86,75.86,75.79,75.8,13601.0,72.4322,72.4322,72.3654,72.3749,13601.0
2024-02-08 11:15:00,75.78,75.84,75.77,75.82,17277.0,72.3558,72.4131,72.3463,72.394,17277.0
2024-02-08 11:20:00,75.83,75.83,75.65,75.67,11511.0,72.4035,72.4035,72.2317,72.2508,11511.0
2024-02-08 11:25:00,75.7,75.73,75.61,75.63,8272.0,72.2794,72.3081,72.1935,72.2126,8272.0
2024-02-08 11:30:00,75.62,75.68,75.56,75.62,16902.0,72.203,72.2603,72.1457,72.203,16902.0
2024-02-08 11:35:00,75.62,75.62,75.53,75.53,39946.0,72.203,72.203,72.1171,72.1171,39946.0
2024-02-08 11:40:00,75.53,75.57,75.48,75.57,24582.0,72.1171,72.1553,72.0694,72.1553,24582.0
2024-02-08 11:45:00,75.55,75.67,75.54,75.66,25349.0,72.1362,72.2508,72.1266,72.2412,25349.0
2024-02-08 11:50:00,75.67,75.69,75.56,75.58,10887.0,72.2508,72.2699,72.1457,72.1648,10887.0
2024-02-08 11:55:00,75.57,75.67,75.53,75.67,22953.0,72.1553,72.2508,72.1171,72.2508,22953.0
2024-02-08 12:00:00,75.67,75.67,75.56,75.61,33690.0,72.2508,72.2508,72.1457,72.1935,33690.0
2024-02-08 12:05:00,75.59,75.7,75.59,75.61,35571.0,72.1744,72.2794,72.1744,72.1935,35571.0
2024-02-08 12:10:00,75.62,75.63,75.55,75.6,25813.0,72.203,72.2126,72.1362,72.1839,25813.0
2024-02-08 12:15:00,75.61,75.61,75.53,75.59,94186.0,72.1935,72.1935,72.1171,72.1744,94186.0
2024-02-08 12:20:00,75.59,75.62,75.51,75.57,302191.0,72.1744,72.203,72.098,72.1553,302191.0
2024-02-08 12:25:00,75.57,75.63,75.57,75.6,12195.0,72.1553,72.2126,72.1553,72.1839,12195.0
2024-02-08 12:30:00,75.6,75.65,75.56,75.62,33294.0,72.1839,72.2317,72.1457,72.203,33294.0
2024-02-08 12:35:00,75.63,75.64,75.55,75.56,21950.0,72.2126,72.2221,72.1362,72.1457,21950.0
2024-02-08 12:40:00,75.55,75.64,75.55,75.63,16095.0,72.1362,72.2221,72.1362,72.2126,16095.0
2024-02-08 12:45:00,75.63,75.64,75.55,75.58,24799.0,72.2126,72.2221,72.1362,72.1648,24799.0
2024-02-08 12:50:00,75.58,75.61,75.56,75.6,22362.0,72.1648,72.1935,72.1457,72.1839,22362.0
2024-02-08 12:55:00,75.59,75.59,75.43,75.44,27271.0,72.1744,72.1744,72.0216,72.0312,27271.0
2024-02-08 13:00:00,75.45,75.65,75.44,75.65,24636.0,72.0407,72.2317,72.0312,72.2317,24636.0
2024-02-08 13:05:00,75.64,75.69,75.62,75.66,12489.0,72.2221,72.2699,72.203,72.2412,12489.0
2024-02-08 13:10:00,75.67,75.67,75.54,75.54,12454.0,72.2508,72.2508,72.1266,72.1266,12454.0
2024-02-08 13:15:00,75.56,75.58,75.51,75.52,18214.0,72.1457,72.1648,72.098,72.1076,18214.0
2024-02-08 13:20:00,75.5,75.51,75.45,75.48,27463.0,72.0885,72.098,72.0407,72.0694,27463.0
2024-02-08 13:25:00,75.47,75.53,75.38,75.41,43976.0,72.0598,72.1171,71.9739,72.0025,43976.0
2024-02-08 13:30:00,75.4,75.44,75.38,75.41,46271.0,71.993,72.0312,71.9739,72.0025,46271.0
2024-02-08 13:35:00,75.42,75.43,75.28,75.28,10561.0,72.0121,72.0216,71.8784,71.8784,10561.0
2024-02-08 13:40:00,75.27,75.29,75.22,75.28,21147.0,71.8688,71.8879,71.8211,71.8784,21147.0
2024-02-08 13:45:00,75.28,75.32,75.25,75.29,25675.0,71.8784,71.9166,71.8498,71.8879,25675.0
2024-02-08 13:50:00,75.29,75.39,75.25,75.36,18837.0,71.8879,71.9834,71.8498,71.9548,18837.0
2024-02-08 13:55:00,75.35,75.42,75.35,75.41,23516.0,71.9452,72.0121,71.9452,72.0025,23516.0
2024-02-08 14:00:00,75.41,75.51,75.41,75.5,96708.0,72.0025,72.098,72.0025,72.0885,96708.0
2024-02-08 14:05:00,75.49,75.64,75.43,75.59,18557.0,72.0789,72.2221,72.0216,72.1744,18557.0
2024-02-08 14:10:00,75.59,75.66,75.57,75.58,8013.0,72.1744,72.2412,72.1553,72.1648,8013.0
2024-02-08 14:15:00,75.58,75.63,75.56,75.59,12821.0,72.1648,72.2126,72.1457,72.1744,12821.0
2024-02-08 14:20:00,75.59,75.59,75.5,75.54,17853.0,72.1744,72.1744,72.0885,72.1266,17853.0
2024-02-08 14:25:00,75.54,75.64,75.53,75.6,18500.0,72.1266,72.2221,72.1171,72.1839,18500.0
2024-02-08 14:30:00,75.59,75.62,75.51,75.53,15719.0,72.1744,72.203,72.098,72.1171,15719.0
2024-02-08 14:35:00,75.51,75.54,75.46,75.51,14857.0,72.098,72.1266,72.0503,72.098,14857.0
2024-02-08 14:40:00,75.51,75.56,75.48,75.5,9302.0,72.098,72.1457,72.0694,72.0885,9302.0
2024-02-08 14:45:00,75.48,75.6,75.48,75.54,22177.0,72.0694,72.1839,72.0694,72.1266,22177.0
2024-02-08 14:50:00,75.55,75.64,75.54,75.62,9698.0,72.1362,72.2221,72.1266,72.203,9698.0
2024-02-08 14:55:00,75.61,75.65,75.6,75.63,11077.0,72.1935,72.2317,72.1839,72.2126,11077.0
2024-02-08 15:00:00,75.64,75.65,75.57,75.59,18056.0,72.2221,72.2317,72.1553,72.1744,18056.0
2024-02-08 15:05:00,75.6,75.61,75.45,75.45,14335.0,72.1839,72.1935,72.0407,72.0407,14335.0
2024-02-08 15:10:00,75.45,75.51,75.43,75.5,18512.0,72.0407,72.098,72.0216,72.0885,18512.0
2024-02-08 15:15:00,75.5,75.62,75.5,75.56,20161.0,72.0885,72.203,72.0885,72.1457,20161.0
2024-02-08 15:20:00,75.57,75.59,75.5,75.56,15535.0,72.1553,72.1744,72.0885,72.1457,15535.0
2024-02-08 15:25:00,75.56,75.58,75.53,75.55,20884.0,72.1457,72.1648,72.1171,72.1362,20884.0
2024-02-08 15:30:00,75.54,75.61,75.52,75.6,29105.0,72.1266,72.1935,72.1076,72.1839,29105.0
2024-02-08 15:35:00,75.59,75.71,75.58,75.7,25786.0,72.1744,72.289,72.1648,72.2794,25786.0
2024-02-08 15:40:00,75.7,75.79,75.69,75.75,22374.0,72.2794,72.3654,72.2699,72.3272,22374.0
2024-02-08 15:45:00,75.75,75.78,75.69,75.75,24363.0,72.3272,72.3558,72.2699,72.3272,24363.0
2024-02-08 15:50:00,75.75,75.82,75.72,75.81,57588.0,72.3272,72.394,72.2985,72.3844,57588.0
2024-02-08 15:55:00,75.77,75.97,75.77,75.94,195524.0,72.3463,72.5372,72.3463,72.5086,195524.0
2024-02-09 09:30:00,75.72,75.82,75.57,75.81,38345.0,72.2985,72.394,72.1553,72.3844,38345.0
2024-02-09 09:35:00,75.78,75.97,75.65,75.82,13607.0,72.3558,72.5372,72.2317,72.394,13607.0
2024-02-09 09:40:00,75.83,76.1,75.81,76.06,14019.0,72.4035,72.6613,72.3844,72.6232,14019.0
2024-02-09 09:45:00,76.01,76.08,75.92,76.0,20584.0,72.5754,72.6422,72.4895,72.5659,20584.0
2024-02-09 09:50:00,75.98,75.99,75.76,75.78,15074.0,72.5468,72.5563,72.3367,72.3558,15074.0
2024-02-09 09:55:00,75.79,75.82,75.72,75.8,8442.0,72.3654,72.394,72.2985,72.3749,8442.0
2024-02-09 10:00:00,75.81,75.9,75.69,75.9,5569.0,72.3844,72.4704,72.2699,72.4704,5569.0
2024-02-09 10:05:00,75.9,75.95,75.83,75.94,7763.0,72.4704,72.5181,72.4035,72.5086,7763.0
2024-02-09 10:10:00,75.94,76.09,75.93,75.93,8789.0,72.5086,72.6518,72.499,72.499,8789.0
2024-02-09 10:15:00,75.95,75.96,75.65,75.65,8148.0,72.5181,72.5277,72.2317,72.2317,8148.0
2024-02-09 10:20:00,75.64,75.72,75.56,75.59,15039.0,72.2221,72.2985,72.1457,72.1744,15039.0
2024-02-09 10:25:00,75.57,75.75,75.56,75.74,30473.0,72.1553,72.3272,72.1457,72.3176,30473.0
2024-02-09 10:30:00,75.73,75.82,75.71,75.8,13383.0,72.3081,72.394,72.289,72.3749,13383.0
2024-02-09 10:35:00,75.8,75.83,75.65,75.69,23969.0,72.3749,72.4035,72.2317,72.2699,23969.0
2024-02-09 10:40:00,75.69,75.86,75.68,75.76,25504.0,72.2699,72.4322,72.2603,72.3367,25504.0
2024-02-09 10:45:00,75.75,75.76,75.65,75.73,7330.0,72.3272,72.3367,72.2317,72.3081,7330.0
2024-02-09 10:50:00,75.74,75.74,75.61,75.69,5418.0,72.3176,72.3176,72.1935,72.2699,5418.0
2024-02-09 10:55:00,75.72,75.85,75.71,75.8,10341.0,72.2985,72.4226,72.289,72.3749,10341.0
2024-02-09 11:00:00,75.79,75.89,75.74,75.84,3427.0,72.3654,72.4608,72.3176,72.4131,3427.0
2024-02-09 11:05:00,75.83,75.88,75.77,75.83,6349.0,72.4035,72.4513,72.3463,72.4035,6349.0
2024-02-09 11:10:00,75.81,75.87,75.79,75.83,7460.0,72.3844,72.4417,72.3654,72.4035,7460.0
2024-02-09 11:15:00,75.8,75.83,75.79,75.8,3515.0,72.3749,72.4035,72.3654,72.3749,3515.0
2024-02-09 11:20:00,75.79,75.87,75.78,75.84,4893.0,72.3654,72.4417,72.3558,72.4131,4893.0
2024-02-09 11:25:00,75.84,75.87,75.8,75.85,7639.0,72.4131,72.4417,72.3749,72.4226,7639.0
2024-02-09 11:30:00,75.85,75.89,75.81,75.81,5778.0,72.4226,72.4608,72.3844,72.3844,5778.0
2024-02-09 11:35:00,75.82,75.85,75.77,75.81,7657.0,72.394,72.4226,72.3463,72.3844,7657.0
2024-02-09 11:40:00,75.82,75.86,75.78,75.84,8880.0,72.394,72.4322,72.3558,72.4131,8880.0
2024-02-09 11:45:00,75.84,75.86,75.8,75.81,9736.0,72.4131,72.4322,72.3749,72.3844,9736.0
2024-02-09 11:50:00,75.78,75.8,75.76,75.8,8682.0,72.3558,72.3749,72.3367,72.3749,8682.0
2024-02-09 11:55:00,75.82,75.89,75.82,75.83,13705.0,72.394,72.4608,72.394,72.4035,13705.0
2024-02-09 12:00:00,75.84,75.89,75.81,75.81,11986.0,72.4131,72.4608,72.3844,72.3844,11986.0
2024-02-09 12:05:00,75.8,75.87,75.78,75.81,9114.0,72.3749,72.4417,72.3558,72.3844,9114.0
2024-02-09 12:10:00,75.81,75.88,75.79,75.87,5565.0,72.3844,72.4513,72.3654,72.4417,5565.0
2024-02-09 12:15:00,75.88,75.9,75.83,75.83,5838.0,72.4513,72.4704,72.4035,72.4035,5838.0
2024-02-09 12:20:00,75.83,75.91,75.83,75.89,5092.0,72.4035,72.4799,72.4035,72.4608,5092.0
2024-02-09 12:25:00,75.89,76.02,75.89,76.0,7576.0,72.4608,72.585,72.4608,72.5659,7576.0
2024-02-09 12:30:00,76.01,76.07,75.99,76.03,13651.0,72.5754,72.6327,72.5563,72.5945,13651.0
2024-02-09 12:35:00,76.02,76.03,75.96,76.0,5911.0,72.585,72.5945,72.5277,72.5659,5911.0
2024-02-09 12:40:00,76.0,76.01,75.95,76.0,3735.0,72.5659,72.5754,72.5181,72.5659,3735.0
2024-02-09 12:45:00,76.0,76.02,75.96,76.01,4552.0,72.5659,72.585,72.5277,72.5754,4552.0
2024-02-09 12:50:00,76.01,76.05,75.98,76.05,6412.0,72.5754,72.6136,72.5468,72.6136,6412.0
2024-02-09 12:55:00,76.04,76.13,76.04,76.09,9816.0,72.6041,72.69,72.6041,72.6518,9816.0
2024-02-09 13:00:00,76.13,76.13,76.07,76.08,2996.0,72.69,72.69,72.6327,72.6422,2996.0
2024-02-09 13:05:00,76.09,76.16,76.07,76.14,32378.0,72.6518,72.7186,72.6327,72.6995,32378.0
2024-02-09 13:10:00,76.15,76.18,76.14,76.18,3870.0,72.7091,72.7377,72.6995,72.7377,3870.0
2024-02-09 13:15:00,76.16,76.2,76.14,76.17,11970.0,72.7186,72.7568,72.6995,72.7282,11970.0
2024-02-09 13:20:00,76.18,76.22,76.14,76.15,4988.0,72.7377,72.7759,72.6995,72.7091,4988.0
2024-02-09 13:25:00,76.15,76.2,76.12,76.16,3894.0,72.7091,72.7568,72.6804,72.7186,3894.0
2024-02-09 13:30:00,76.19,76.19,76.15,76.16,6407.0,72.7473,72.7473,72.7091,72.7186,6407.0
2024-02-09 13:35:00,76.15,76.15,76.11,76.13,6008.0,72.7091,72.7091,72.6709,72.69,6008.0
2024-02-09 13:40:00,76.12,76.17,76.1,76.15,9857.0,72.6804,72.7282,72.6613,72.7091,9857.0
2024-02-09 13:45:00,76.14,76.2,76.12,76.16,11144.0,72.6995,72.7568,72.6804,72.7186,11144.0
2024-02-09 13:50:00,76.15,76.17,76.11,76.16,8344.0,72.7091,72.7282,72.6709,72.7186,8344.0
2024-02-09 13:55:00,76.15,76.22,76.15,76.22,11038.0,72.7091,72.7759,72.7091,72.7759,11038.0
2024-02-09 14:00:00,76.22,76.29,76.21,76.27,10505.0,72.7759,72.8428,72.7664,72.8237,10505.0
2024-02-09 14:05:00,76.26,76.27,76.2,76.26,11957.0,72.8141,72.8237,72.7568,72.8141,11957.0
2024-02-09 14:10:00,76.27,76.33,76.26,76.33,6555.0,72.8237,72.8809,72.8141,72.8809,6555.0
2024-02-09 14:15:00,76.33,76.37,76.28,76.29,34959.0,72.8809,72.9191,72.8332,72.8428,34959.0
2024-02-09 14:20:00,76.29,76.3,76.19,76.21,11997.0,72.8428,72.8523,72.7473,72.7664,11997.0
2024-02-09 14:25:00,76.22,76.25,76.2,76.23,9579.0,72.7759,72.8046,72.7568,72.7855,9579.0
2024-02-09 14:30:00,76.23,76.27,76.23,76.25,6673.0,72.7855,72.8237,72.7855,72.8046,6673.0
2024-02-09 14:35:00,76.27,76.39,76.26,76.37,38851.0,72.8237,72.9382,72.8141,72.9191,38851.0
2024-02-09 14:40:00,76.37,76.49,76.37,76.48,24187.0,72.9191,73.0337,72.9191,73.0242,24187.0
2024-02-09 14:45:00,76.48,76.49,76.45,76.45,15940.0,73.0242,73.0337,72.9955,72.9955,15940.0
2024-02-09 14:50:00,76.46,76.62,76.45,76.57,19769.0,73.0051,73.1578,72.9955,73.1101,19769.0
2024-02-09 14:55:00,76.57,76.63,76.56,76.59,53580.0,73.1101,73.1674,73.1006,73.1292,53580.0
2024-02-09 15:00:00,76.6,76.63,76.54,76.57,29799.0,73.1387,73.1674,73.0815,73.1101,29799.0
2024-02-09 15:05:00,76.55,76.6,76.53,76.6,14737.0,73.091,73.1387,73.0719,73.1387,14737.0
2024-02-09 15:10:00,76.6,76.66,76.58,76.61,24582.0,73.1387,73.196,73.1197,73.1483,24582.0
2024-02-09 15:15:00,76.6,76.64,76.59,76.6,56641.0,73.1387,73.1769,73.1292,73.1387,56641.0
2024-02-09 15:20:00,76.61,76.62,76.52,76.57,32801.0,73.1483,73.1578,73.0624,73.1101,32801.0
2024-02-09 15:25:00,76.56,76.62,76.56,76.6,19054.0,73.1006,73.1578,73.1006,73.1387,19054.0
2024-02-09 15:30:00,76.6,76.61,76.51,76.52,170506.0,73.1387,73.1483,73.0528,73.0624,170506.0
2024-02-09 15:35:00,76.52,76.6,76.51,76.58,18308.0,73.0624,73.1387,73.0528,73.1197,18308.0
2024-02-09 15:40:00,76.58,76.6,76.49,76.53,25370.0,73.1197,73.1387,73.0337,73.0719,25370.0
2024-02-09 15:45:00,76.53,76.58,76.5,76.57,24472.0,73.0719,73.1197,73.0433,73.1101,24472.0
2024-02-09 15:50:00,76.57,76.69,76.53,76.62,82100.0,73.1101,73.2247,73.0719,73.1578,82100.0
2024-02-09 15:55:00,76.62,76.73,76.61,76.65,152201.0,73.1578,73.2629,73.1483,73.1865,152201.0
2024-02-12 09:30:00,76.57,76.76,76.31,76.37,49418.0,73.1101,73.2915,72.8619,72.9191,49418.0
2024-02-12 09:35:00,76.41,76.46,76.33,76.46,3806.0,72.9573,73.0051,72.8809,73.0051,3806.0
2024-02-12 09:40:00,76.5,76.75,76.48,76.75,17167.0,73.0433,73.282,73.0242,73.282,17167.0
2024-02-12 09:45:00,76.74,76.87,76.74,76.85,29600.0,73.2724,73.3965,73.2724,73.3775,29600.0
2024-02-12 09:50:00,76.82,76.82,76.58,76.73,9627.0,73.3488,73.3488,73.1197,73.2629,9627.0
2024-02-12 09:55:00,76.73,76.73,76.54,76.54,9783.0,73.2629,73.2629,73.0815,73.0815,9783.0
2024-02-12 10:00:00,76.55,76.63,76.52,76.53,6942.0,73.091,73.1674,73.0624,73.0719,6942.0
2024-02-12 10:05:00,76.55,76.68,76.5,76.66,11806.0,73.091,73.2151,73.0433,73.196,11806.0
2024-02-12 10:10:00,76.66,76.71,76.62,76.67,12620.0,73.196,73.2438,73.1578,73.2056,12620.0
2024-02-12 10:15:00,76.67,76.82,76.64,76.78,18770.0,73.2056,73.3488,73.1769,73.3106,18770.0
2024-02-12 10:20:00,76.79,76.89,76.78,76.83,18036.0,73.3202,73.4156,73.3106,73.3584,18036.0
2024-02-12 10:25:00,76.85,76.86,76.78,76.84,26544.0,73.3775,73.387,73.3106,73.3679,26544.0
2024-02-12 10:30:00,76.84,76.86,76.7,76.7,38199.0,73.3679,73.387,73.2342,73.2342,38199.0
2024-02-12 10:35:00,76.7,76.75,76.61,76.64,13791.0,73.2342,73.282,73.1483,73.1769,13791.0
2024-02-12 10:40:00,76.65,76.65,76.48,76.59,21039.0,73.1865,73.1865,73.0242,73.1292,21039.0
2024-02-12 10:45:00,76.58,76.65,76.5,76.51,22637.0,73.1197,73.1865,73.0433,73.0528,22637.0
2024-02-12 10:50:00,76.5,76.57,76.46,76.47,11543.0,73.0433,73.1101,73.0051,73.0146,11543.0
2024-02-12 10:55:00,76.48,76.49,76.4,76.43,13273.0,73.0242,73.0337,72.9478,72.9764,13273.0
2024-02-12 11:00:00,76.41,76.58,76.41,76.58,10136.0,72.9573,73.1197,72.9573,73.1197,10136.0
2024-02-12 11:05:00,76.59,76.68,76.54,76.68,9807.0,73.1292,73.2151,73.0815,73.2151,9807.0
2024-02-12 11:10:00,76.68,76.77,76.66,76.76,9815.0,73.2151,73.3011,73.196,73.2915,9815.0
2024-02-12 11:15:00,76.76,76.82,76.73,76.82,10400.0,73.2915,73.3488,73.2629,73.3488,10400.0
2024-02-12 11:20:00,76.79,76.87,76.79,76.86,9687.0,73.3202,73.3965,73.3202,73.387,9687.0
2024-02-12 11:25:00,76.87,76.98,76.81,76.97,19584.0,73.3965,73.5016,73.3393,73.492,19584.0
2024-02-12 11:30:00,76.98,77.12,76.96,77.03,27620.0,73.5016,73.6353,73.4825,73.5493,27620.0
2024-02-12 11:35:00,77.03,77.06,76.96,77.03,6557.0,73.5493,73.578,73.4825,73.5493,6557.0
2024-02-12 11:40:00,77.03,77.15,77.02,77.11,11414.0,73.5493,73.6639,73.5398,73.6257,11414.0
2024-02-12 11:45:00,77.12,77.19,77.07,77.17,11794.0,73.6353,73.7021,73.5875,73.683,11794.0
2024-02-12 11:50:00,77.17,77.21,77.13,77.16,14607.0,73.683,73.7212,73.6448,73.6734,14607.0
2024-02-12 11:55:00,77.15,77.19,77.12,77.19,4975.0,73.6639,73.7021,73.6353,73.7021,4975.0
2024-02-12 12:00:00,77.18,77.24,77.14,77.22,22734.0,73.6925,73.7498,73.6543,73.7307,22734.0
2024-02-12 12:05:00,77.23,77.26,77.2,77.23,15112.0,73.7403,73.7689,73.7116,73.7403,15112.0
2024-02-12 12:10:00,77.2,77.25,77.19,77.21,7315.0,73.7116,73.7594,73.7021,73.7212,7315.0
2024-02-12 12:15:00,77.2,77.37,77.2,77.37,14915.0,73.7116,73.874,73.7116,73.874,14915.0
2024-02-12 12:20:00,77.37,77.38,77.3,77.32,26857.0,73.874,73.8835,73.8071,73.8262,26857.0
2024-02-12 12:25:00,77.33,77.42,77.3,77.4,24746.0,73.8358,73.9217,73.8071,73.9026,24746.0
2024-02-12 12:30:00,77.36,77.36,77.27,77.28,12513.0,73.8644,73.8644,73.7785,73.788,12513.0
2024-02-12 12:35:00,77.26,77.27,77.18,77.19,9793.0,73.7689,73.7785,73.6925,73.7021,9793.0
2024-02-12 12:40:00,77.19,77.23,77.17,77.22,16315.0,73.7021,73.7403,73.683,73.7307,16315.0
2024-02-12 12:45:00,77.24,77.35,77.18,77.35,20616.0,73.7498,73.8549,73.6925,73.8549,20616.0
2024-02-12 12:50:00,77.35,77.37,77.25,77.28,39453.0,73.8549,73.874,73.7594,73.788,39453.0
2024-02-12 12:55:00,77.31,77.31,77.24,77.27,8913.0,73.8167,73.8167,73.7498,73.7785,8913.0
2024-02-12 13:00:00,77.28,77.31,77.27,77.3,7912.0,73.788,73.8167,73.7785,73.8071,7912.0
2024-02-12 13:05:00,77.31,77.33,77.27,77.32,8907.0,73.8167,73.8358,73.7785,73.8262,8907.0
2024-02-12 13:10:00,77.33,77.38,77.31,77.31,16714.0,73.8358,73.8835,73.8167,73.8167,16714.0
2024-02-12 13:15:00,77.31,77.37,77.26,77.36,17246.0,73.8167,73.874,73.7689,73.8644,17246.0
2024-02-12 13:20:00,77.36,77.43,77.32,77.41,6521.0,73.8644,73.9312,73.8262,73.9121,6521.0
2024-02-12 13:25:00,77.38,77.4,77.35,77.4,16684.0,73.8835,73.9026,73.8549,73.9026,16684.0
2024-02-12 13:30:00,77.42,77.52,77.41,77.5,29681.0,73.9217,74.0172,73.9121,73.9981,29681.0
2024-02-12 13:35:00,77.5,77.62,77.48,77.54,53845.0,73.9981,74.1127,73.979,74.0363,53845.0
2024-02-12 13:40:00,77.54,77.68,77.52,77.56,26413.0,74.0363,74.1699,74.0172,74.0554,26413.0
2024-02-12 13:45:00,77.53,77.57,77.49,77.55,14321.0,74.0267,74.0649,73.9885,74.0458,14321.0
2024-02-12 13:50:00,77.56,77.59,77.53,77.58,16997.0,74.0554,74.084,74.0267,74.0745,16997.0
2024-02-12 13:55:00,77.59,77.59,77.46,77.48,6645.0,74.084,74.084,73.9599,73.979,6645.0
2024-02-12 14:00:00,77.47,77.53,77.42,77.53,10489.0,73.9694,74.0267,73.9217,74.0267,10489.0
2024-02-12 14:05:00,77.52,77.54,77.41,77.41,13596.0,74.0172,74.0363,73.9121,73.9121,13596.0
2024-02-12 14:10:00,77.42,77.49,77.42,77.45,9391.0,73.9217,73.9885,73.9217,73.9503,9391.0
2024-02-12 14:15:00,77.49,77.56,77.47,77.49,19551.0,73.9885,74.0554,73.9694,73.9885,19551.0
2024-02-12 14:20:00,77.49,77.59,77.47,77.53,13467.0,73.9885,74.084,73.9694,74.0267,13467.0
2024-02-12 14:25:00,77.52,77.53,77.45,77.49,9866.0,74.0172,74.0267,73.9503,73.9885,9866.0
2024-02-12 14:30:00,77.49,77.57,77.46,77.53,14783.0,73.9885,74.0649,73.9599,74.0267,14783.0
2024-02-12 14:35:00,77.52,77.6,77.52,77.55,22259.0,74.0172,74.0936,74.0172,74.0458,22259.0
2024-02-12 14:40:00,77.53,77.55,77.47,77.48,7989.0,74.0267,74.0458,73.9694,73.979,7989.0
2024-02-12 14:45:00,77.46,77.46,77.34,77.35,14107.0,73.9599,73.9599,73.8453,73.8549,14107.0
2024-02-12 14:50:00,77.36,77.41,77.34,77.38,8214.0,73.8644,73.9121,73.8453,73.8835,8214.0
2024-02-12 14:55:00,77.36,77.43,77.36,77.4,12744.0,73.8644,73.9312,73.8644,73.9026,12744.0
2024-02-12 15:00:00,77.39,77.5,77.36,77.41,15674.0,73.8931,73.9981,73.8644,73.9121,15674.0
2024-02-12 15:05:00,77.41,77.44,77.35,77.37,26116.0,73.9121,73.9408,73.8549,73.874,26116.0
2024-02-12 15:10:00,77.36,77.37,77.26,77.27,12086.0,73.8644,73.874,73.7689,73.7785,12086.0
2024-02-12 15:15:00,77.27,77.3,77.22,77.22,7645.0,73.7785,73.8071,73.7307,73.7307,7645.0
2024-02-12 15:20:00,77.21,77.22,77.17,77.19,12672.0,73.7212,73.7307,73.683,73.7021,12672.0
2024-02-12 15:25:00,77.18,77.25,77.16,77.19,23416.0,73.6925,73.7594,73.6734,73.7021,23416.0
2024-02-12 15:30:00,77.19,77.37,77.16,77.3,48762.0,73.7021,73.874,73.6734,73.8071,48762.0
2024-02-12 15:35:00,77.31,77.42,77.29,77.39,29718.0,73.8167,73.9217,73.7976,73.8931,29718.0
2024-02-12 15:40:00,77.38,77.5,77.37,77.5,19106.0,73.8835,73.9981,73.874,73.9981,19106.0
2024-02-12 15:45:00,77.48,77.62,77.48,77.59,39558.0,73.979,74.1127,73.979,74.084,39558.0
2024-02-12 15:50:00,77.59,77.72,77.53,77.53,78469.0,74.084,74.2081,74.0267,74.0267,78469.0
2024-02-12 15:55:00,77.53,77.62,77.52,77.6,140326.0,74.0267,74.1127,74.0172,74.0936,140326.0
2024-02-13 09:30:00,79.34,79.54,78.81,79.06,224692.0,75.7549,75.9459,75.2489,75.4876,224692.0
2024-02-13 09:35:00,78.99,79.12,78.28,78.31,165416.0,75.4208,75.5449,74.7428,74.7715,165416.0
2024-02-13 09:40:00,78.29,78.5,78.1,78.17,76971.0,74.7524,74.9529,74.571,74.6378,76971.0
2024-02-13 09:45:00,78.17,78.32,78.09,78.14,145398.0,74.6378,74.781,74.5614,74.6092,145398.0
2024-02-13 09:50:00,78.14,78.5,78.09,78.28,133679.0,74.6092,74.9529,74.5614,74.7428,133679.0
2024-02-13 09:55:00,78.3,78.49,78.27,78.35,43282.0,74.7619,74.9433,74.7333,74.8097,43282.0
2024-02-13 10:00:00,78.38,78.55,78.35,78.47,48133.0,74.8383,75.0006,74.8097,74.9243,48133.0
2024-02-13 10:05:00,78.45,78.5,78.34,78.45,81384.0,74.9052,74.9529,74.8001,74.9052,81384.0
2024-02-13 10:10:00,78.44,78.53,78.34,78.51,41398.0,74.8956,74.9815,74.8001,74.9624,41398.0
2024-02-13 10:15:00,78.52,78.54,78.39,78.43,48753.0,74.972,74.9911,74.8479,74.8861,48753.0
2024-02-13 10:20:00,78.42,78.44,78.24,78.39,79831.0,74.8765,74.8956,74.7046,74.8479,79831.0
2024-02-13 10:25:00,78.39,78.52,78.34,78.42,47529.0,74.8479,74.972,74.8001,74.8765,47529.0
2024-02-13 10:30:00,78.41,78.41,77.63,77.63,96301.0,74.867,74.867,74.1222,74.1222,96301.0
2024-02-13 10:35:00,77.65,77.79,77.56,77.72,53998.0,74.1413,74.275,74.0554,74.2081,53998.0
2024-02-13 10:40:00,77.72,77.73,77.55,77.62,46099.0,74.2081,74.2177,74.0458,74.1127,46099.0
2024-02-13 10:45:00,77.61,77.78,77.59,77.72,55340.0,74.1031,74.2654,74.084,74.2081,55340.0
2024-02-13 10:50:00,77.74,77.87,77.7,77.81,45507.0,74.2272,74.3514,74.189,74.2941,45507.0
2024-02-13 10:55:00,77.81,77.88,77.75,77.88,38391.0,74.2941,74.3609,74.2368,74.3609,38391.0
2024-02-13 11:00:00,77.88,77.91,77.71,77.76,64122.0,74.3609,74.3896,74.1986,74.2463,64122.0
2024-02-13 11:05:00,77.75,77.81,77.69,77.78,62171.0,74.2368,74.2941,74.1795,74.2654,62171.0
2024-02-13 11:10:00,77.76,77.79,77.59,77.64,59928.0,74.2463,74.275,74.084,74.1318,59928.0
2024-02-13 11:15:00,77.65,77.85,77.51,77.78,52288.0,74.1413,74.3323,74.0076,74.2654,52288.0
2024-02-13 11:20:00,77.78,78.12,77.77,78.09,44558.0,74.2654,74.5901,74.2559,74.5614,44558.0
2024-02-13 11:25:00,78.1,78.21,78.04,78.09,113848.0,74.571,74.676,74.5137,74.5614,113848.0
2024-02-13 11:30:00,78.1,78.22,78.1,78.19,47074.0,74.571,74.6855,74.571,74.6569,47074.0
2024-02-13 11:35:00,78.2,78.37,78.19,78.37,40423.0,74.6665,74.8288,74.6569,74.8288,40423.0
2024-02-13 11:40:00,78.37,78.44,78.32,78.35,48133.0,74.8288,74.8956,74.781,74.8097,48133.0
2024-02-13 11:45:00,78.37,78.39,78.27,78.28,41934.0,74.8288,74.8479,74.7333,74.7428,41934.0
2024-02-13 11:50:00,78.28,78.4,78.26,78.34,28091.0,74.7428,74.8574,74.7237,74.8001,28091.0
2024-02-13 11:55:00,78.34,78.36,78.28,78.33,25758.0,74.8001,74.8192,74.7428,74.7906,25758.0
2024-02-13 12:00:00,78.34,78.41,78.33,78.36,30455.0,74.8001,74.867,74.7906,74.8192,30455.0
2024-02-13 12:05:00,78.35,78.38,78.27,78.37,29457.0,74.8097,74.8383,74.7333,74.8288,29457.0
2024-02-13 12:10:00,78.37,78.37,78.24,78.31,18675.0,74.8288,74.8288,74.7046,74.7715,18675.0
2024-02-13 12:15:00,78.31,78.34,78.22,78.23,25099.0,74.7715,74.8001,74.6855,74.6951,25099.0
2024-02-13 12:20:00,78.22,78.32,78.19,78.31,22770.0,74.6855,74.781,74.6569,74.7715,22770.0
2024-02-13 12:25:00,78.32,78.41,78.3,78.38,27507.0,74.781,74.867,74.7619,74.8383,27507.0
2024-02-13 12:30:00,78.38,78.45,78.33,78.43,42727.0,74.8383,74.9052,74.7906,74.8861,42727.0
2024-02-13 12:35:00,78.43,78.61,78.41,78.59,39491.0,74.8861,75.0579,74.867,75.0388,39491.0
2024-02-13 12:40:00,78.6,78.77,78.57,78.73,78127.0,75.0484,75.2107,75.0197,75.1725,78127.0
2024-02-13 12:45:00,78.74,78.75,78.54,78.56,32249.0,75.1821,75.1916,74.9911,75.0102,32249.0
2024-02-13 12:50:00,78.56,78.84,78.56,78.84,64561.0,75.0102,75.2775,75.0102,75.2775,64561.0
2024-02-13 12:55:00,78.85,79.04,78.83,78.98,100161.0,75.2871,75.4685,75.268,75.4112,100161.0
2024-02-13 13:00:00,78.97,78.98,78.78,78.85,54026.0,75.4017,75.4112,75.2202,75.2871,54026.0
2024-02-13 13:05:00,78.84,78.98,78.83,78.84,37722.0,75.2775,75.4112,75.268,75.2775,37722.0
2024-02-13 13:10:00,78.85,78.95,78.79,78.94,35617.0,75.2871,75.3826,75.2298,75.373,35617.0
2024-02-13 13:15:00,78.95,79.03,78.87,78.98,48770.0,75.3826,75.4589,75.3062,75.4112,48770.0
2024-02-13 13:20:00,78.98,79.01,78.86,78.86,42996.0,75.4112,75.4399,75.2966,75.2966,42996.0
2024-02-13 13:25:00,78.86,78.89,78.79,78.83,30480.0,75.2966,75.3253,75.2298,75.268,30480.0
2024-02-13 13:30:00,78.82,78.82,78.6,78.61,54249.0,75.2584,75.2584,75.0484,75.0579,54249.0
2024-02-13 13:35:00,78.61,78.64,78.53,78.56,38543.0,75.0579,75.0866,74.9815,75.0102,38543.0
2024-02-13 13:40:00,78.56,78.57,78.39,78.39,49297.0,75.0102,75.0197,74.8479,74.8479,49297.0
2024-02-13 13:45:00,78.39,78.45,78.33,78.42,116210.0,74.8479,74.9052,74.7906,74.8765,116210.0
2024-02-13 13:50:00,78.43,78.54,78.37,78.53,33790.0,74.8861,74.9911,74.8288,74.9815,33790.0
2024-02-13 13:55:00,78.54,78.57,78.49,78.54,19175.0,74.9911,75.0197,74.9433,74.9911,19175.0
2024-02-13 14:00:00,78.55,78.64,78.54,78.61,32106.0,75.0006,75.0866,74.9911,75.0579,32106.0
2024-02-13 14:05:00,78.62,78.68,78.61,78.63,28072.0,75.0675,75.1248,75.0579,75.077,28072.0
2024-02-13 14:10:00,78.63,78.63,78.49,78.53,28812.0,75.077,75.077,74.9433,74.9815,28812.0
2024-02-13 14:15:00,78.53,78.56,78.48,78.51,21366.0,74.9815,75.0102,74.9338,74.9624,21366.0
2024-02-13 14:20:00,78.52,78.55,78.49,78.5,20567.0,74.972,75.0006,74.9433,74.9529,20567.0
2024-02-13 14:25:00,78.5,78.53,78.48,78.52,27239.0,74.9529,74.9815,74.9338,74.972,27239.0
2024-02-13 14:30:00,78.51,78.6,78.49,78.59,28098.0,74.9624,75.0484,74.9433,75.0388,28098.0
2024-02-13 14:35:00,78.6,78.62,78.53,78.62,41691.0,75.0484,75.0675,74.9815,75.0675,41691.0
2024-02-13 14:40:00,78.63,78.65,78.48,78.53,48616.0,75.077,75.0961,74.9338,74.9815,48616.0
2024-02-13 14:45:00,78.51,78.53,78.45,78.47,43464.0,74.9624,74.9815,74.9052,74.9243,43464.0
2024-02-13 14:50:00,78.48,78.57,78.44,78.55,42007.0,74.9338,75.0197,74.8956,75.0006,42007.0
2024-02-13 14:55:00,78.55,78.57,78.5,78.56,30904.0,75.0006,75.0197,74.9529,75.0102,30904.0
2024-02-13 15:00:00,78.56,78.56,78.38,78.44,80042.0,75.0102,75.0102,74.8383,74.8956,80042.0
2024-02-13 15:05:00,78.44,78.48,78.33,78.43,32242.0,74.8956,74.9338,74.7906,74.8861,32242.0
2024-02-13 15:10:00,78.43,78.55,78.41,78.52,30026.0,74.8861,75.0006,74.867,74.972,30026.0
2024-02-13 15:15:00,78.51,78.53,78.45,78.45,36405.0,74.9624,74.9815,74.9052,74.9052,36405.0
2024-02-13 15:20:00,78.47,78.53,78.45,78.49,48725.0,74.9243,74.9815,74.9052,74.9433,48725.0
2024-02-13 15:25:00,78.48,78.49,78.35,78.44,52189.0,74.9338,74.9433,74.8097,74.8956,52189.0
2024-02-13 15:30:00,78.44,78.44,78.28,78.4,72234.0,74.8956,74.8956,74.7428,74.8574,72234.0
2024-02-13 15:35:00,78.4,78.41,78.21,78.21,87738.0,74.8574,74.867,74.676,74.676,87738.0
2024-02-13 15:40:00,78.22,78.36,78.18,78.33,189650.0,74.6855,74.8192,74.6474,74.7906,189650.0
2024-02-13 15:45:00,78.34,78.56,78.33,78.55,100468.0,74.8001,75.0102,74.7906,75.0006,100468.0
2024-02-13 15:50:00,78.55,78.72,78.5,78.67,190991.0,75.0006,75.163,74.9529,75.1152,190991.0
2024-02-13 15:55:00,78.66,78.86,78.66,78.81,354231.0,75.1057,75.2966,75.1057,75.2489,354231.0
2024-02-14 09:30:00,78.83,79.13,78.53,78.65,35095.0,75.268,75.5544,74.9815,75.0961,35095.0
2024-02-14 09:35:00,78.63,78.71,78.41,78.64,25891.0,75.077,75.1534,74.867,75.0866,25891.0
2024-02-14 09:40:00,78.64,78.82,78.63,78.67,9488.0,75.0866,75.2584,75.077,75.1152,9488.0
2024-02-14 09:45:00,78.67,78.81,78.59,78.8,20787.0,75.1152,75.2489,75.0388,75.2393,20787.0
2024-02-14 09:50:00,78.82,79.12,78.82,79.05,26390.0,75.2584,75.5449,75.2584,75.478,26390.0
2024-02-14 09:55:00,79.04,79.1,78.96,79.06,56842.0,75.4685,75.5258,75.3921,75.4876,56842.0
2024-02-14 10:00:00,79.06,79.06,78.55,78.58,32905.0,75.4876,75.4876,75.0006,75.0293,32905.0
2024-02-14 10:05:00,78.54,78.55,78.07,78.17,17168.0,74.9911,75.0006,74.5423,74.6378,17168.0
2024-02-14 10:10:00,78.17,78.32,78.13,78.23,11854.0,74.6378,74.781,74.5996,74.6951,11854.0
2024-02-14 10:15:00,78.24,78.29,78.15,78.23,9998.0,74.7046,74.7524,74.6187,74.6951,9998.0
2024-02-14 10:20:00,78.26,78.59,78.25,78.54,32252.0,74.7237,75.0388,74.7142,74.9911,32252.0
2024-02-14 10:25:00,78.53,78.67,78.5,78.54,8486.0,74.9815,75.1152,74.9529,74.9911,8486.0
2024-02-14 10:30:00,78.53,78.7,78.49,78.67,12388.0,74.9815,75.1439,74.9433,75.1152,12388.0
2024-02-14 10:35:00,78.69,78.75,78.63,78.67,10796.0,75.1343,75.1916,75.077,75.1152,10796.0
2024-02-14 10:40:00,78.65,78.79,78.64,78.74,11721.0,75.0961,75.2298,75.0866,75.1821,11721.0
2024-02-14 10:45:00,78.76,78.79,78.65,78.74,42171.0,75.2011,75.2298,75.0961,75.1821,42171.0
2024-02-14 10:50:00,78.75,78.75,78.6,78.63,13147.0,75.1916,75.1916,75.0484,75.077,13147.0
2024-02-14 10:55:00,78.63,78.76,78.6,78.75,14762.0,75.077,75.2011,75.0484,75.1916,14762.0
2024-02-14 11:00:00,78.78,78.79,78.71,78.72,16953.0,75.2202,75.2298,75.1534,75.163,16953.0
2024-02-14 11:05:00,78.73,78.77,78.63,78.67,11949.0,75.1725,75.2107,75.077,75.1152,11949.0
2024-02-14 11:10:00,78.69,78.81,78.69,78.69,12839.0,75.1343,75.2489,75.1343,75.1343,12839.0
2024-02-14 11:15:00,78.7,78.8,78.69,78.74,12590.0,75.1439,75.2393,75.1343,75.1821,12590.0
2024-02-14 11:20:00,78.74,78.92,78.72,78.91,18636.0,75.1821,75.3539,75.163,75.3444,18636.0
2024-02-14 11:25:00,78.92,78.93,78.77,78.78,14967.0,75.3539,75.3635,75.2107,75.2202,14967.0
2024-02-14 11:30:00,78.79,78.82,78.67,78.7,9888.0,75.2298,75.2584,75.1152,75.1439,9888.0
2024-02-14 11:35:00,78.7,78.81,78.66,78.74,11481.0,75.1439,75.2489,75.1057,75.1821,11481.0
2024-02-14 11:40:00,78.75,78.77,78.62,78.62,13619.0,75.1916,75.2107,75.0675,75.0675,13619.0
2024-02-14 11:45:00,78.63,78.73,78.62,78.69,14932.0,75.077,75.1725,75.0675,75.1343,14932.0
2024-02-14 11:50:00,78.68,78.68,78.6,78.61,19824.0,75.1248,75.1248,75.0484,75.0579,19824.0
2024-02-14 11:55:00,78.6,78.62,78.47,78.48,36520.0,75.0484,75.0675,74.9243,74.9338,36520.0
2024-02-14 12:00:00,78.48,78.51,78.43,78.51,20004.0,74.9338,74.9624,74.8861,74.9624,20004.0
2024-02-14 12:05:00,78.51,78.57,78.46,78.57,18733.0,74.9624,75.0197,74.9147,75.0197,18733.0
2024-02-14 12:10:00,78.56,78.65,78.56,78.62,27136.0,75.0102,75.0961,75.0102,75.0675,27136.0
2024-02-14 12:15:00,78.63,78.67,78.6,78.61,22548.0,75.077,75.1152,75.0484,75.0579,22548.0
2024-02-14 12:20:00,78.61,78.75,78.61,78.73,16562.0,75.0579,75.1916,75.0579,75.1725,16562.0
2024-02-14 12:25:00,78.72,78.73,78.62,78.66,17353.0,75.163,75.1725,75.0675,75.1057,17353.0
2024-02-14 12:30:00,78.66,78.74,78.6,78.72,20640.0,75.1057,75.1821,75.0484,75.163,20640.0
2024-02-14 12:35:00,78.72,78.8,78.63,78.8,18717.0,75.163,75.2393,75.077,75.2393,18717.0
2024-02-14 12:40:00,78.8,78.82,78.77,78.8,16318.0,75.2393,75.2584,75.2107,75.2393,16318.0
2024-02-14 12:45:00,78.8,78.85,78.75,78.83,18947.0,75.2393,75.2871,75.1916,75.268,18947.0
2024-02-14 12:50:00,78.82,78.82,78.72,78.74,19358.0,75.2584,75.2584,75.163,75.1821,19358.0
2024-02-14 12:55:00,78.75,78.77,78.71,78.75,17259.0,75.1916,75.2107,75.1534,75.1916,17259.0
2024-02-14 13:00:00,78.75,78.79,78.74,78.79,27818.0,75.1916,75.2298,75.1821,75.2298,27818.0
2024-02-14 13:05:00,78.8,78.81,78.74,78.75,22130.0,75.2393,75.2489,75.1821,75.1916,22130.0
2024-02-14 13:10:00,78.75,78.83,78.7,78.82,23358.0,75.1916,75.268,75.1439,75.2584,23358.0
2024-02-14 13:15:00,78.83,78.98,78.82,78.95,14352.0,75.268,75.4112,75.2584,75.3826,14352.0
2024-02-14 13:20:00,78.95,79.0,78.94,79.0,17784.0,75.3826,75.4303,75.373,75.4303,17784.0
2024-02-14 13:25:00,79.0,79.01,78.92,78.95,19428.0,75.4303,75.4399,75.3539,75.3826,19428.0
2024-02-14 13:30:00,78.96,79.04,78.95,79.01,24758.0,75.3921,75.4685,75.3826,75.4399,24758.0
2024-02-14 13:35:00,79.02,79.13,79.01,79.06,18409.0,75.4494,75.5544,75.4399,75.4876,18409.0
2024-02-14 13:40:00,79.06,79.12,79.0,79.02,18977.0,75.4876,75.5449,75.4303,75.4494,18977.0
2024-02-14 13:45:00,79.03,79.06,78.97,79.03,17296.0,75.4589,75.4876,75.4017,75.4589,17296.0
2024-02-14 13:50:00,79.03,79.04,78.9,78.93,15759.0,75.4589,75.4685,75.3348,75.3635,15759.0
2024-02-14 13:55:00,78.93,78.93,78.84,78.93,14457.0,75.3635,75.3635,75.2775,75.3635,14457.0
2024-02-14 14:00:00,78.93,78.93,78.84,78.84,21354.0,75.3635,75.3635,75.2775,75.2775,21354.0
2024-02-14 14:05:00,78.84,78.84,78.68,78.68,22728.0,75.2775,75.2775,75.1248,75.1248,22728.0
2024-02-14 14:10:00,78.67,78.89,78.66,78.88,20355.0,75.1152,75.3253,75.1057,75.3157,20355.0
2024-02-14 14:15:00,78.89,78.9,78.84,78.85,26622.0,75.3253,75.3348,75.2775,75.2871,26622.0
2024-02-14 14:20:00,78.86,78.95,78.85,78.9,18825.0,75.2966,75.3826,75.2871,75.3348,18825.0
2024-02-14 14:25:00,78.91,78.92,78.85,78.91,16785.0,75.3444,75.3539,75.2871,75.3444,16785.0
2024-02-14 14:30:00,78.92,78.93,78.84,78.87,22444.0,75.3539,75.3635,75.2775,75.3062,22444.0
2024-02-14 14:35:00,78.86,78.98,78.85,78.96,19787.0,75.2966,75.4112,75.2871,75.3921,19787.0
2024-02-14 14:40:00,78.96,79.0,78.92,79.0,22411.0,75.3921,75.4303,75.3539,75.4303,22411.0
2024-02-14 14:45:00,79.0,79.01,78.92,78.97,24323.0,75.4303,75.4399,75.3539,75.4017,24323.0
2024-02-14 14:50:00,78.96,78.96,78.87,78.91,18441.0,75.3921,75.3921,75.3062,75.3444,18441.0
2024-02-14 14:55:00,78.9,78.9,78.82,78.84,28966.0,75.3348,75.3348,75.2584,75.2775,28966.0
2024-02-14 15:00:00,78.83,78.85,78.64,78.71,44832.0,75.268,75.2871,75.0866,75.1534,44832.0
2024-02-14 15:05:00,78.71,78.79,78.7,78.77,26262.0,75.1534,75.2298,75.1439,75.2107,26262.0
2024-02-14 15:10:00,78.77,78.91,78.75,78.88,26621.0,75.2107,75.3444,75.1916,75.3157,26621.0
2024-02-14 15:15:00,78.9,79.04,78.89,79.02,30925.0,75.3348,75.4685,75.3253,75.4494,30925.0
2024-02-14 15:20:00,79.03,79.06,78.93,78.93,27394.0,75.4589,75.4876,75.3635,75.3635,27394.0
2024-02-14 15:25:00,78.93,78.98,78.91,78.95,29574.0,75.3635,75.4112,75.3444,75.3826,29574.0
2024-02-14 15:30:00,78.95,78.96,78.73,78.77,24948.0,75.3826,75.3921,75.1725,75.2107,24948.0
2024-02-14 15:35:00,78.76,78.79,78.71,78.73,26437.0,75.2011,75.2298,75.1534,75.1725,26437.0
2024-02-14 15:40:00,78.74,78.88,78.74,78.86,29866.0,75.1821,75.3157,75.1821,75.2966,29866.0
2024-02-14 15:45:00,78.85,78.93,78.83,78.88,51348.0,75.2871,75.3635,75.268,75.3157,51348.0
2024-02-14 15:50:00,78.86,78.89,78.76,78.8,77850.0,75.2966,75.3253,75.2011,75.2393,77850.0
2024-02-14 15:55:00,78.8,78.85,78.72,78.76,211144.0,75.2393,75.2871,75.163,75.2011,211144.0
2024-02-15 09:30:00,79.06,79.79,79.01,79.79,56277.0,75.4876,76.1846,75.4399,76.1846,56277.0
2024-02-15 09:35:00,79.79,80.36,79.73,80.34,93141.0,76.1846,76.7289,76.1273,76.7098,93141.0
2024-02-15 09:40:00,80.28,80.47,80.15,80.16,39524.0,76.6525,76.8339,76.5283,76.5379,39524.0
2024-02-15 09:45:00,80.17,80.48,80.15,80.32,16964.0,76.5474,76.8434,76.5283,76.6907,16964.0
2024-02-15 09:50:00,80.31,80.46,80.24,80.44,21560.0,76.6811,76.8243,76.6143,76.8052,21560.0
2024-02-15 09:55:00,80.46,80.7,80.37,80.69,40701.0,76.8243,77.0535,76.7384,77.0439,40701.0
2024-02-15 10:00:00,80.71,80.72,80.48,80.5,41116.0,77.063,77.0726,76.8434,76.8625,41116.0
2024-02-15 10:05:00,80.5,80.5,80.34,80.45,36339.0,76.8625,76.8625,76.7098,76.8148,36339.0
2024-02-15 10:10:00,80.45,80.53,80.39,80.44,46531.0,76.8148,76.8912,76.7575,76.8052,46531.0
2024-02-15 10:15:00,80.44,80.78,80.42,80.78,27169.0,76.8052,77.1299,76.7861,77.1299,27169.0
2024-02-15 10:20:00,80.8,80.96,80.79,80.91,26413.0,77.149,77.3017,77.1394,77.254,26413.0
2024-02-15 10:25:00,80.9,81.09,80.88,81.05,36481.0,77.2444,77.4259,77.2254,77.3877,36481.0
2024-02-15 10:30:00,81.06,81.06,80.8,80.82,56588.0,77.3972,77.3972,77.149,77.1681,56588.0
2024-02-15 10:35:00,80.82,80.96,80.81,80.86,40895.0,77.1681,77.3017,77.1585,77.2063,40895.0
2024-02-15 10:40:00,80.87,80.91,80.79,80.82,30957.0,77.2158,77.254,77.1394,77.1681,30957.0
2024-02-15 10:45:00,80.83,80.94,80.8,80.85,45079.0,77.1776,77.2826,77.149,77.1967,45079.0
2024-02-15 10:50:00,80.84,80.85,80.67,80.79,31988.0,77.1872,77.1967,77.0248,77.1394,31988.0
2024-02-15 10:55:00,80.8,80.85,80.74,80.84,27828.0,77.149,77.1967,77.0917,77.1872,27828.0
2024-02-15 11:00:00,80.85,80.96,80.81,80.9,36072.0,77.1967,77.3017,77.1585,77.2444,36072.0
2024-02-15 11:05:00,80.91,80.94,80.72,80.75,29273.0,77.254,77.2826,77.0726,77.1012,29273.0
2024-02-15 11:10:00,80.72,80.79,80.66,80.67,34360.0,77.0726,77.1394,77.0153,77.0248,34360.0
2024-02-15 11:15:00,80.67,80.79,80.55,80.55,93312.0,77.0248,77.1394,76.9103,76.9103,93312.0
2024-02-15 11:20:00,80.55,80.58,80.37,80.49,26699.0,76.9103,76.9389,76.7384,76.853,26699.0
2024-02-15 11:25:00,80.49,80.55,80.47,80.51,24989.0,76.853,76.9103,76.8339,76.8721,24989.0
2024-02-15 11:30:00,80.51,80.63,80.5,80.6,19550.0,76.8721,76.9866,76.8625,76.958,19550.0
2024-02-15 11:35:00,80.62,80.73,80.61,80.7,14144.0,76.9771,77.0821,76.9676,77.0535,14144.0
2024-02-15 11:40:00,80.73,80.74,80.64,80.65,37620.0,77.0821,77.0917,76.9962,77.0057,37620.0
2024-02-15 11:45:00,80.66,80.74,80.61,80.73,22680.0,77.0153,77.0917,76.9676,77.0821,22680.0
2024-02-15 11:50:00,80.72,80.8,80.69,80.76,18905.0,77.0726,77.149,77.0439,77.1108,18905.0
2024-02-15 11:55:00,80.76,80.82,80.74,80.81,13852.0,77.1108,77.1681,77.0917,77.1585,13852.0
2024-02-15 12:00:00,80.82,80.97,80.78,80.94,16062.0,77.1681,77.3113,77.1299,77.2826,16062.0
2024-02-15 12:05:00,80.94,80.99,80.88,80.91,21096.0,77.2826,77.3304,77.2254,77.254,21096.0
2024-02-15 12:10:00,80.91,80.98,80.88,80.93,22733.0,77.254,77.3208,77.2254,77.2731,22733.0
2024-02-15 12:15:00,80.92,81.0,80.86,80.99,29265.0,77.2635,77.3399,77.2063,77.3304,29265.0
2024-02-15 12:20:00,80.98,80.99,80.88,80.9,22576.0,77.3208,77.3304,77.2254,77.2444,22576.0
2024-02-15 12:25:00,80.9,80.96,80.89,80.96,14253.0,77.2444,77.3017,77.2349,77.3017,14253.0
2024-02-15 12:30:00,80.96,81.02,80.92,80.97,23104.0,77.3017,77.359,77.2635,77.3113,23104.0
2024-02-15 12:35:00,80.99,81.06,80.99,81.05,40699.0,77.3304,77.3972,77.3304,77.3877,40699.0
2024-02-15 12:40:00,81.04,81.04,80.96,81.03,20851.0,77.3781,77.3781,77.3017,77.3686,20851.0
2024-02-15 12:45:00,81.03,81.14,81.03,81.14,25158.0,77.3686,77.4736,77.3686,77.4736,25158.0
2024-02-15 12:50:00,81.14,81.14,81.04,81.11,29726.0,77.4736,77.4736,77.3781,77.445,29726.0
2024-02-15 12:55:00,81.1,81.13,81.06,81.07,30780.0,77.4354,77.4641,77.3972,77.4068,30780.0
2024-02-15 13:00:00,81.07,81.1,81.01,81.05,20550.0,77.4068,77.4354,77.3495,77.3877,20550.0
2024-02-15 13:05:00,81.06,81.24,81.05,81.23,71600.0,77.3972,77.5691,77.3877,77.5595,71600.0
2024-02-15 13:10:00,81.23,81.33,81.22,81.26,25114.0,77.5595,77.655,77.55,77.5882,25114.0
2024-02-15 13:15:00,81.27,81.35,81.22,81.33,19559.0,77.5977,77.6741,77.55,77.655,19559.0
2024-02-15 13:20:00,81.33,81.37,81.29,81.34,15759.0,77.655,77.6932,77.6168,77.6646,15759.0
2024-02-15 13:25:00,81.34,81.42,81.31,81.39,20282.0,77.6646,77.741,77.6359,77.7123,20282.0
2024-02-15 13:30:00,81.4,81.43,81.36,81.4,17703.0,77.7219,77.7505,77.6837,77.7219,17703.0
2024-02-15 13:35:00,81.4,81.44,81.36,81.37,56959.0,77.7219,77.76,77.6837,77.6932,56959.0
2024-02-15 13:40:00,81.39,81.48,81.34,81.34,69807.0,77.7123,77.7982,77.6646,77.6646,69807.0
2024-02-15 13:45:00,81.34,81.57,81.33,81.49,32913.0,77.6646,77.8842,77.655,77.8078,32913.0
2024-02-15 13:50:00,81.49,81.55,81.43,81.52,60361.0,77.8078,77.8651,77.7505,77.8364,60361.0
2024-02-15 13:55:00,81.53,81.53,81.45,81.48,26965.0,77.846,77.846,77.7696,77.7982,26965.0
2024-02-15 14:00:00,81.5,81.53,81.43,81.45,23663.0,77.8173,77.846,77.7505,77.7696,23663.0
2024-02-15 14:05:00,81.46,81.52,81.37,81.48,36747.0,77.7791,77.8364,77.6932,77.7982,36747.0
2024-02-15 14:10:00,81.47,81.55,81.45,81.53,21887.0,77.7887,77.8651,77.7696,77.846,21887.0
2024-02-15 14:15:00,81.53,81.59,81.52,81.58,22975.0,77.846,77.9033,77.8364,77.8937,22975.0
2024-02-15 14:20:00,81.58,81.61,81.51,81.53,31830.0,77.8937,77.9224,77.8269,77.846,31830.0
2024-02-15 14:25:00,81.54,81.6,81.51,81.57,19364.0,77.8555,77.9128,77.8269,77.8842,19364.0
2024-02-15 14:30:00,81.55,81.58,81.49,81.5,19629.0,77.8651,77.8937,77.8078,77.8173,19629.0
2024-02-15 14:35:00,81.51,81.54,81.49,81.49,30194.0,77.8269,77.8555,77.8078,77.8078,30194.0
2024-02-15 14:40:00,81.5,81.53,81.43,81.49,43368.0,77.8173,77.846,77.7505,77.8078,43368.0
2024-02-15 14:45:00,81.48,81.66,81.48,81.66,30267.0,77.7982,77.9701,77.7982,77.9701,30267.0
2024-02-15 14:50:00,81.66,81.67,81.46,81.49,29448.0,77.9701,77.9797,77.7791,77.8078,29448.0
2024-02-15 14:55:00,81.5,81.54,81.44,81.49,33909.0,77.8173,77.8555,77.76,77.8078,33909.0
2024-02-15 15:00:00,81.49,81.52,81.34,81.36,41284.0,77.8078,77.8364,77.6646,77.6837,41284.0
2024-02-15 15:05:00,81.36,81.41,81.3,81.37,41870.0,77.6837,77.7314,77.6264,77.6932,41870.0
2024-02-15 15:10:00,81.37,81.48,81.34,81.48,40508.0,77.6932,77.7982,77.6646,77.7982,40508.0
2024-02-15 15:15:00,81.47,81.51,81.43,81.44,53149.0,77.7887,77.8269,77.7505,77.76,53149.0
2024-02-15 15:20:00,81.44,81.44,81.2,81.23,39644.0,77.76,77.76,77.5309,77.5595,39644.0
2024-02-15 15:25:00,81.23,81.24,81.11,81.2,34376.0,77.5595,77.5691,77.445,77.5309,34376.0
2024-02-15 15:30:00,81.19,81.28,81.16,81.28,47865.0,77.5213,77.6073,77.4927,77.6073,47865.0
2024-02-15 15:35:00,81.28,81.31,81.11,81.17,39571.0,77.6073,77.6359,77.445,77.5022,39571.0
2024-02-15 15:40:00,81.17,81.22,81.12,81.15,59169.0,77.5022,77.55,77.4545,77.4832,59169.0
2024-02-15 15:45:00,81.15,81.24,81.14,81.2,67331.0,77.4832,77.5691,77.4736,77.5309,67331.0
2024-02-15 15:50:00,81.2,81.49,81.11,81.35,207959.0,77.5309,77.8078,77.445,77.6741,207959.0
2024-02-15 15:55:00,81.36,81.47,81.34,81.37,350193.0,77.6837,77.7887,77.6646,77.6932,350193.0
2024-02-16 09:30:00,81.27,81.27,80.76,81.0,143141.0,77.5977,77.5977,77.1108,77.3399,143141.0
2024-02-16 09:35:00,81.03,81.16,80.82,80.86,31323.0,77.3686,77.4927,77.1681,77.2063,31323.0
2024-02-16 09:40:00,80.88,80.89,80.68,80.84,37233.0,77.2254,77.2349,77.0344,77.1872,37233.0
2024-02-16 09:45:00,80.83,80.91,80.68,80.75,35374.0,77.1776,77.254,77.0344,77.1012,35374.0
2024-02-16 09:50:00,80.8,81.12,80.77,81.03,80396.0,77.149,77.4545,77.1203,77.3686,80396.0
2024-02-16 09:55:00,81.0,81.15,80.87,81.05,16606.0,77.3399,77.4832,77.2158,77.3877,16606.0
2024-02-16 10:00:00,81.05,81.21,80.87,81.14,24411.0,77.3877,77.5404,77.2158,77.4736,24411.0
2024-02-16 10:05:00,81.14,81.26,81.0,81.0,76152.0,77.4736,77.5882,77.3399,77.3399,76152.0
2024-02-16 10:10:00,80.99,81.18,80.94,81.14,26189.0,77.3304,77.5118,77.2826,77.4736,26189.0
2024-02-16 10:15:00,81.14,81.31,81.14,81.19,15460.0,77.4736,77.6359,77.4736,77.5213,15460.0
2024-02-16 10:20:00,81.19,81.2,80.9,80.99,62932.0,77.5213,77.5309,77.2444,77.3304,62932.0
2024-02-16 10:25:00,81.0,81.18,80.94,81.13,29502.0,77.3399,77.5118,77.2826,77.4641,29502.0
2024-02-16 10:30:00,81.13,81.13,80.96,81.08,16392.0,77.4641,77.4641,77.3017,77.4163,16392.0
2024-02-16 10:35:00,81.1,81.18,81.01,81.08,19172.0,77.4354,77.5118,77.3495,77.4163,19172.0
2024-02-16 10:40:00,81.09,81.23,81.05,81.23,21530.0,77.4259,77.5595,77.3877,77.5595,21530.0
2024-02-16 10:45:00,81.22,81.24,81.08,81.12,33340.0,77.55,77.5691,77.4163,77.4545,33340.0
2024-02-16 10:50:00,81.14,81.22,81.12,81.2,13286.0,77.4736,77.55,77.4545,77.5309,13286.0
2024-02-16 10:55:00,81.2,81.26,81.17,81.24,14524.0,77.5309,77.5882,77.5022,77.5691,14524.0
2024-02-16 11:00:00,81.23,81.34,81.22,81.3,31640.0,77.5595,77.6646,77.55,77.6264,31640.0
2024-02-16 11:05:00,81.29,81.31,81.26,81.29,34571.0,77.6168,77.6359,77.5882,77.6168,34571.0
2024-02-16 11:10:00,81.3,81.31,81.14,81.14,29763.0,77.6264,77.6359,77.4736,77.4736,29763.0
2024-02-16 11:15:00,81.15,81.29,81.13,81.29,18005.0,77.4832,77.6168,77.4641,77.6168,18005.0
2024-02-16 11:20:00,81.3,81.33,81.26,81.32,36711.0,77.6264,77.655,77.5882,77.6455,36711.0
2024-02-16 11:25:00,81.31,81.4,81.27,81.33,45029.0,77.6359,77.7219,77.5977,77.655,45029.0
2024-02-16 11:30:00,81.32,81.32,81.23,81.25,35835.0,77.6455,77.6455,77.5595,77.5786,35835.0
2024-02-16 11:35:00,81.25,81.44,81.19,81.42,33969.0,77.5786,77.76,77.5213,77.741,33969.0
2024-02-16 11:40:00,81.42,81.62,81.38,81.62,27230.0,77.741,77.9319,77.7028,77.9319,27230.0
2024-02-16 11:45:00,81.62,81.67,81.53,81.56,59986.0,77.9319,77.9797,77.846,77.8746,59986.0
2024-02-16 11:50:00,81.56,81.64,81.53,81.57,77243.0,77.8746,77.951,77.846,77.8842,77243.0
2024-02-16 11:55:00,81.58,81.65,81.56,81.64,22013.0,77.8937,77.9606,77.8746,77.951,22013.0
2024-02-16 12:00:00,81.66,81.69,81.6,81.67,35043.0,77.9701,77.9988,77.9128,77.9797,35043.0
2024-02-16 12:05:00,81.68,81.68,81.54,81.58,17814.0,77.9892,77.9892,77.8555,77.8937,17814.0
2024-02-16 12:10:00,81.56,81.75,81.54,81.74,14809.0,77.8746,78.056,77.8555,78.0465,14809.0
2024-02-16 12:15:00,81.74,81.77,81.69,81.73,18920.0,78.0465,78.0751,77.9988,78.0369,18920.0
2024-02-16 12:20:00,81.73,81.73,81.66,81.67,13285.0,78.0369,78.0369,77.9701,77.9797,13285.0
2024-02-16 12:25:00,81.67,81.74,81.65,81.65,12758.0,77.9797,78.0465,77.9606,77.9606,12758.0
2024-02-16 12:30:00,81.67,81.71,81.64,81.69,10179.0,77.9797,78.0178,77.951,77.9988,10179.0
2024-02-16 12:35:00,81.69,81.71,81.53,81.54,26908.0,77.9988,78.0178,77.846,77.8555,26908.0
2024-02-16 12:40:00,81.54,81.55,81.47,81.49,46115.0,77.8555,77.8651,77.7887,77.8078,46115.0
2024-02-16 12:45:00,81.49,81.56,81.47,81.5,36895.0,77.8078,77.8746,77.7887,77.8173,36895.0
2024-02-16 12:50:00,81.5,81.71,81.49,81.69,15604.0,77.8173,78.0178,77.8078,77.9988,15604.0
2024-02-16 12:55:00,81.69,81.73,81.65,81.67,35384.0,77.9988,78.0369,77.9606,77.9797,35384.0
2024-02-16 13:00:00,81.67,81.75,81.65,81.72,17550.0,77.9797,78.056,77.9606,78.0274,17550.0
2024-02-16 13:05:00,81.72,81.8,81.71,81.75,10770.0,78.0274,78.1038,78.0178,78.056,10770.0
2024-02-16 13:10:00,81.74,81.77,81.7,81.76,10253.0,78.0465,78.0751,78.0083,78.0656,10253.0
2024-02-16 13:15:00,81.77,81.84,81.72,81.83,9813.0,78.0751,78.142,78.0274,78.1324,9813.0
2024-02-16 13:20:00,81.84,81.87,81.78,81.81,15094.0,78.142,78.1706,78.0847,78.1133,15094.0
2024-02-16 13:25:00,81.82,81.85,81.78,81.81,10854.0,78.1229,78.1515,78.0847,78.1133,10854.0
2024-02-16 13:30:00,81.81,81.84,81.79,81.84,12335.0,78.1133,78.142,78.0942,78.142,12335.0
2024-02-16 13:35:00,81.84,81.99,81.82,81.93,36481.0,78.142,78.2852,78.1229,78.2279,36481.0
2024-02-16 13:40:00,81.92,81.94,81.86,81.89,17366.0,78.2184,78.2375,78.1611,78.1897,17366.0
2024-02-16 13:45:00,81.88,81.88,81.81,81.82,96240.0,78.1802,78.1802,78.1133,78.1229,96240.0
2024-02-16 13:50:00,81.81,81.86,81.79,81.83,19842.0,78.1133,78.1611,78.0942,78.1324,19842.0
2024-02-16 13:55:00,81.84,81.9,81.82,81.9,12604.0,78.142,78.1993,78.1229,78.1993,12604.0
2024-02-16 14:00:00,81.91,81.91,81.79,81.8,22471.0,78.2088,78.2088,78.0942,78.1038,22471.0
2024-02-16 14:05:00,81.81,81.85,81.78,81.8,31137.0,78.1133,78.1515,78.0847,78.1038,31137.0
2024-02-16 14:10:00,81.79,81.84,81.69,81.7,18102.0,78.0942,78.142,77.9988,78.0083,18102.0
2024-02-16 14:15:00,81.7,81.82,81.7,81.77,16234.0,78.0083,78.1229,78.0083,78.0751,16234.0
2024-02-16 14:20:00,81.77,81.83,81.75,81.83,13179.0,78.0751,78.1324,78.056,78.1324,13179.0
2024-02-16 14:25:00,81.83,81.91,81.81,81.86,17234.0,78.1324,78.2088,78.1133,78.1611,17234.0
2024-02-16 14:30:00,81.87,81.88,81.75,81.8,14638.0,78.1706,78.1802,78.056,78.1038,14638.0
2024-02-16 14:35:00,81.8,81.85,81.78,81.85,33921.0,78.1038,78.1515,78.0847,78.1515,33921.0
2024-02-16 14:40:00,81.84,81.9,81.83,81.86,25420.0,78.142,78.1993,78.1324,78.1611,25420.0
2024-02-16 14:45:00,81.85,81.86,81.44,81.45,114593.0,78.1515,78.1611,77.76,77.7696,114593.0
2024-02-16 14:50:00,81.43,81.62,81.41,81.62,39699.0,77.7505,77.9319,77.7314,77.9319,39699.0
2024-02-16 14:55:00,81.62,81.62,81.46,81.5,34192.0,77.9319,77.9319,77.7791,77.8173,34192.0
2024-02-16 15:00:00,81.51,81.57,81.4,81.47,27595.0,77.8269,77.8842,77.7219,77.7887,27595.0
2024-02-16 15:05:00,81.47,81.53,81.44,81.45,27207.0,77.7887,77.846,77.76,77.7696,27207.0
2024-02-16 15:10:00,81.44,81.44,81.32,81.35,26436.0,77.76,77.76,77.6455,77.6741,26436.0
2024-02-16 15:15:00,81.34,81.43,81.28,81.42,35421.0,77.6646,77.7505,77.6073,77.741,35421.0
2024-02-16 15:20:00,81.41,81.51,81.4,81.49,20081.0,77.7314,77.8269,77.7219,77.8078,20081.0
2024-02-16 15:25:00,81.5,81.5,81.4,81.44,18125.0,77.8173,77.8173,77.7219,77.76,18125.0
2024-02-16 15:30:00,81.46,81.55,81.46,81.5,27474.0,77.7791,77.8651,77.7791,77.8173,27474.0
2024-02-16 15:35:00,81.49,81.52,81.39,81.44,194723.0,77.8078,77.8364,77.7123,77.76,194723.0
2024-02-16 15:40:00,81.44,81.48,81.27,81.27,35180.0,77.76,77.7982,77.5977,77.5977,35180.0
2024-02-16 15:45:00,81.27,81.32,81.21,81.22,47557.0,77.5977,77.6455,77.5404,77.55,47557.0
2024-02-16 15:50:00,81.21,81.36,81.17,81.27,186078.0,77.5404,77.6837,77.5022,77.5977,186078.0
2024-02-16 15:55:00,81.28,81.43,81.27,81.4,268959.0,77.6073,77.7505,77.5977,77.7219,268959.0
2024-02-20 09:30:00,81.49,82.0,81.47,81.99,102741.0,77.8078,78.2947,77.7887,78.2852,102741.0
2024-02-20 09:35:00,82.0,82.0,81.79,81.84,41012.0,78.2947,78.2947,78.0942,78.142,41012.0
2024-02-20 09:40:00,81.84,82.27,81.82,81.96,48411.0,78.142,78.5525,78.1229,78.2566,48411.0
2024-02-20 09:45:00,81.96,82.11,81.85,82.0,39887.0,78.2566,78.3998,78.1515,78.2947,39887.0
2024-02-20 09:50:00,82.01,82.1,81.89,81.9,36445.0,78.3043,78.3902,78.1897,78.1993,36445.0
2024-02-20 09:55:00,81.92,81.94,81.81,81.88,22885.0,78.2184,78.2375,78.1133,78.1802,22885.0
2024-02-20 10:00:00,81.93,81.99,81.72,81.77,111297.0,78.2279,78.2852,78.0274,78.0751,111297.0
2024-02-20 10:05:00,81.79,81.94,81.59,81.94,21804.0,78.0942,78.2375,77.9033,78.2375,21804.0
2024-02-20 10:10:00,81.95,82.14,81.93,82.07,37652.0,78.247,78.4284,78.2279,78.3616,37652.0
2024-02-20 10:15:00,82.09,82.24,82.03,82.24,21731.0,78.3807,78.5239,78.3234,78.5239,21731.0
2024-02-20 10:20:00,82.22,82.27,82.02,82.09,53322.0,78.5048,78.5525,78.3138,78.3807,53322.0
2024-02-20 10:25:00,82.09,82.22,82.08,82.17,42497.0,78.3807,78.5048,78.3711,78.4571,42497.0
2024-02-20 10:30:00,82.18,82.24,82.1,82.16,22626.0,78.4666,78.5239,78.3902,78.4475,22626.0
2024-02-20 10:35:00,82.15,82.18,82.08,82.1,18829.0,78.438,78.4666,78.3711,78.3902,18829.0
2024-02-20 10:40:00,82.07,82.18,82.03,82.09,16296.0,78.3616,78.4666,78.3234,78.3807,16296.0
2024-02-20 10:45:00,82.1,82.21,82.05,82.15,56288.0,78.3902,78.4953,78.3425,78.438,56288.0
2024-02-20 10:50:00,82.15,82.25,82.06,82.07,57405.0,78.438,78.5334,78.352,78.3616,57405.0
2024-02-20 10:55:00,82.08,82.1,81.81,81.82,68259.0,78.3711,78.3902,78.1133,78.1229,68259.0
2024-02-20 11:00:00,81.82,81.83,81.68,81.74,21298.0,78.1229,78.1324,77.9892,78.0465,21298.0
2024-02-20 11:05:00,81.75,81.91,81.69,81.7,14326.0,78.056,78.2088,77.9988,78.0083,14326.0
2024-02-20 11:10:00,81.69,81.76,81.67,81.7,13366.0,77.9988,78.0656,77.9797,78.0083,13366.0
2024-02-20 11:15:00,81.71,81.82,81.64,81.78,22764.0,78.0178,78.1229,77.951,78.0847,22764.0
2024-02-20 11:20:00,81.81,81.82,81.74,81.78,15302.0,78.1133,78.1229,78.0465,78.0847,15302.0
2024-02-20 11:25:00,81.78,81.82,81.74,81.77,9857.0,78.0847,78.1229,78.0465,78.0751,9857.0
2024-02-20 11:30:00,81.85,81.85,81.7,81.72,13267.0,78.1515,78.1515,78.0083,78.0274,13267.0
2024-02-20 11:35:00,81.7,81.74,81.65,81.69,6502.0,78.0083,78.0465,77.9606,77.9988,6502.0
2024-02-20 11:40:00,81.67,81.67,81.53,81.58,16554.0,77.9797,77.9797,77.846,77.8937,16554.0
2024-02-20 11:45:00,81.59,81.65,81.56,81.57,10696.0,77.9033,77.9606,77.8746,77.8842,10696.0
2024-02-20 11:50:00,81.57,81.74,81.57,81.7,10593.0,77.8842,78.0465,77.8842,78.0083,10593.0
2024-02-20 11:55:00,81.7,81.73,81.64,81.68,19356.0,78.0083,78.0369,77.951,77.9892,19356.0
2024-02-20 12:00:00,81.69,81.7,81.57,81.59,15792.0,77.9988,78.0083,77.8842,77.9033,15792.0
2024-02-20 12:05:00,81.59,81.63,81.5,81.62,13980.0,77.9033,77.9415,77.8173,77.9319,13980.0
2024-02-20 12:10:00,81.6,81.64,81.57,81.59,13737.0,77.9128,77.951,77.8842,77.9033,13737.0
2024-02-20 12:15:00,81.59,81.68,81.59,81.6,8321.0,77.9033,77.9892,77.9033,77.9128,8321.0
2024-02-20 12:20:00,81.59,81.59,81.48,81.5,10587.0,77.9033,77.9033,77.7982,77.8173,10587.0
2024-02-20 12:25:00,81.5,81.51,81.41,81.42,17462.0,77.8173,77.8269,77.7314,77.741,17462.0
2024-02-20 12:30:00,81.41,81.51,81.41,81.48,9143.0,77.7314,77.8269,77.7314,77.7982,9143.0
2024-02-20 12:35:00,81.47,81.58,81.46,81.52,14233.0,77.7887,77.8937,77.7791,77.8364,14233.0
2024-02-20 12:40:00,81.52,81.61,81.51,81.56,13947.0,77.8364,77.9224,77.8269,77.8746,13947.0
2024-02-20 12:45:00,81.55,81.65,81.55,81.61,4012.0,77.8651,77.9606,77.8651,77.9224,4012.0
2024-02-20 12:50:00,81.63,81.63,81.54,81.57,10288.0,77.9415,77.9415,77.8555,77.8842,10288.0
2024-02-20 12:55:00,81.56,81.58,81.53,81.54,9018.0,77.8746,77.8937,77.846,77.8555,9018.0
2024-02-20 13:00:00,81.55,81.57,81.46,81.48,9819.0,77.8651,77.8842,77.7791,77.7982,9819.0
2024-02-20 13:05:00,81.48,81.53,81.42,81.42,11925.0,77.7982,77.846,77.741,77.741,11925.0
2024-02-20 13:10:00,81.41,81.5,81.37,81.46,12566.0,77.7314,77.8173,77.6932,77.7791,12566.0
2024-02-20 13:15:00,81.47,81.5,81.42,81.44,14354.0,77.7887,77.8173,77.741,77.76,14354.0
2024-02-20 13:20:00,81.43,81.47,81.39,81.46,13154.0,77.7505,77.7887,77.7123,77.7791,13154.0
2024-02-20 13:25:00,81.45,81.46,81.36,81.44,10367.0,77.7696,77.7791,77.6837,77.76,10367.0
2024-02-20 13:30:00,81.43,81.43,81.31,81.31,13223.0,77.7505,77.7505,77.6359,77.6359,13223.0
2024-02-20 13:35:00,81.31,81.35,81.28,81.35,10034.0,77.6359,77.6741,77.6073,77.6741,10034.0
2024-02-20 13:40:00,81.34,81.36,81.29,81.36,13923.0,77.6646,77.6837,77.6168,77.6837,13923.0
2024-02-20 13:45:00,81.36,81.4,81.28,81.29,8935.0,77.6837,77.7219,77.6073,77.6168,8935.0
2024-02-20 13:50:00,81.3,81.39,81.29,81.32,17152.0,77.6264,77.7123,77.6168,77.6455,17152.0
2024-02-20 13:55:00,81.3,81.31,81.25,81.28,14967.0,77.6264,77.6359,77.5786,77.6073,14967.0
2024-02-20 14:00:00,81.27,81.37,81.25,81.31,16025.0,77.5977,77.6932,77.5786,77.6359,16025.0
2024-02-20 14:05:00,81.31,81.35,81.27,81.28,18541.0,77.6359,77.6741,77.5977,77.6073,18541.0
2024-02-20 14:10:00,81.28,81.31,81.18,81.23,19913.0,77.6073,77.6359,77.5118,77.5595,19913.0
2024-02-20 14:15:00,81.22,81.33,81.2,81.33,16212.0,77.55,77.655,77.5309,77.655,16212.0
2024-02-20 14:20:00,81.33,81.33,81.2,81.23,22838.0,77.655,77.655,77.5309,77.5595,22838.0
2024-02-20 14:25:00,81.23,81.26,81.2,81.2,10048.0,77.5595,77.5882,77.5309,77.5309,10048.0
2024-02-20 14:30:00,81.2,81.2,81.1,81.12,22679.0,77.5309,77.5309,77.4354,77.4545,22679.0
2024-02-20 14:35:00,81.12,81.13,81.03,81.06,15389.0,77.4545,77.4641,77.3686,77.3972,15389.0
2024-02-20 14:40:00,81.05,81.1,81.01,81.03,24117.0,77.3877,77.4354,77.3495,77.3686,24117.0
2024-02-20 14:45:00,81.04,81.09,81.01,81.06,16700.0,77.3781,77.4259,77.3495,77.3972,16700.0
2024-02-20 14:50:00,81.07,81.19,81.06,81.14,16591.0,77.4068,77.5213,77.3972,77.4736,16591.0
2024-02-20 14:55:00,81.15,81.15,81.07,81.15,15684.0,77.4832,77.4832,77.4068,77.4832,15684.0
2024-02-20 15:00:00,81.15,81.19,81.07,81.09,27608.0,77.4832,77.5213,77.4068,77.4259,27608.0
2024-02-20 15:05:00,81.09,81.12,80.98,80.98,21008.0,77.4259,77.4545,77.3208,77.3208,21008.0
2024-02-20 15:10:00,80.98,81.01,80.9,80.94,37883.0,77.3208,77.3495,77.2444,77.2826,37883.0
2024-02-20 15:15:00,80.93,80.95,80.87,80.88,26145.0,77.2731,77.2922,77.2158,77.2254,26145.0
2024-02-20 15:20:00,80.88,80.93,80.85,80.89,27297.0,77.2254,77.2731,77.1967,77.2349,27297.0
2024-02-20 15:25:00,80.89,80.96,80.89,80.95,28210.0,77.2349,77.3017,77.2349,77.2922,28210.0
2024-02-20 15:30:00,80.95,80.98,80.75,80.86,39425.0,77.2922,77.3208,77.1012,77.2063,39425.0
2024-02-20 15:35:00,80.85,80.87,80.74,80.82,31458.0,77.1967,77.2158,77.0917,77.1681,31458.0
2024-02-20 15:40:00,80.81,80.9,80.8,80.82,35330.0,77.1585,77.2444,77.149,77.1681,35330.0
2024-02-20 15:45:00,80.79,80.85,80.77,80.84,30023.0,77.1394,77.1967,77.1203,77.1872,30023.0
2024-02-20 15:50:00,80.84,80.94,80.79,80.81,89665.0,77.1872,77.2826,77.1394,77.1585,89665.0
2024-02-20 15:55:00,80.81,80.91,80.81,80.9,220852.0,77.1585,77.254,77.1585,77.2444,220852.0
2024-02-21 09:30:00,81.59,81.72,81.27,81.28,45510.0,77.9033,78.0274,77.5977,77.6073,45510.0
2024-02-21 09:35:00,81.26,81.63,81.23,81.59,55277.0,77.5882,77.9415,77.5595,77.9033,55277.0
2024-02-21 09:40:00,81.56,81.93,81.56,81.82,9923.0,77.8746,78.2279,77.8746,78.1229,9923.0
2024-02-21 09:45:00,81.88,82.11,81.84,82.06,14629.0,78.1802,78.3998,78.142,78.352,14629.0
2024-02-21 09:50:00,82.06,82.25,82.0,82.0,15658.0,78.352,78.5334,78.2947,78.2947,15658.0
2024-02-21 09:55:00,82.05,82.12,81.87,81.99,14602.0,78.3425,78.4093,78.1706,78.2852,14602.0
2024-02-21 10:00:00,82.0,82.04,81.87,81.96,29696.0,78.2947,78.3329,78.1706,78.2566,29696.0
2024-02-21 10:05:00,81.94,82.04,81.8,82.02,28343.0,78.2375,78.3329,78.1038,78.3138,28343.0
2024-02-21 10:10:00,81.98,82.07,81.93,82.02,43929.0,78.2756,78.3616,78.2279,78.3138,43929.0
2024-02-21 10:15:00,82.03,82.15,81.99,82.15,41346.0,78.3234,78.438,78.2852,78.438,41346.0
2024-02-21 10:20:00,82.15,82.23,82.1,82.21,10440.0,78.438,78.5144,78.3902,78.4953,10440.0
2024-02-21 10:25:00,82.19,82.3,82.17,82.23,21166.0,78.4762,78.5812,78.4571,78.5144,21166.0
2024-02-21 10:30:00,82.21,82.24,82.08,82.12,17280.0,78.4953,78.5239,78.3711,78.4093,17280.0
2024-02-21 10:35:00,82.12,82.19,82.07,82.18,12715.0,78.4093,78.4762,78.3616,78.4666,12715.0
2024-02-21 10:40:00,82.17,82.17,81.99,82.06,13385.0,78.4571,78.4571,78.2852,78.352,13385.0
2024-02-21 10:45:00,82.06,82.06,81.91,81.97,22582.0,78.352,78.352,78.2088,78.2661,22582.0
2024-02-21 10:50:00,81.99,82.14,81.98,82.04,14236.0,78.2852,78.4284,78.2756,78.3329,14236.0
2024-02-21 10:55:00,82.04,82.05,81.95,82.05,21934.0,78.3329,78.3425,78.247,78.3425,21934.0
2024-02-21 11:00:00,82.07,82.1,82.01,82.03,18247.0,78.3616,78.3902,78.3043,78.3234,18247.0
2024-02-21 11:05:00,82.03,82.05,81.99,82.03,10884.0,78.3234,78.3425,78.2852,78.3234,10884.0
2024-02-21 11:10:00,82.03,82.07,81.98,81.99,24464.0,78.3234,78.3616,78.2756,78.2852,24464.0
2024-02-21 11:15:00,82.0,82.11,81.99,82.08,12136.0,78.2947,78.3998,78.2852,78.3711,12136.0
2024-02-21 11:20:00,82.07,82.09,82.0,82.05,14332.0,78.3616,78.3807,78.2947,78.3425,14332.0
2024-02-21 11:25:00,82.07,82.12,82.06,82.1,8125.0,78.3616,78.4093,78.352,78.3902,8125.0
2024-02-21 11:30:00,82.12,82.12,82.03,82.08,14241.0,78.4093,78.4093,78.3234,78.3711,14241.0
2024-02-21 11:35:00,82.09,82.14,82.04,82.12,7880.0,78.3807,78.4284,78.3329,78.4093,7880.0
2024-02-21 11:40:00,82.12,82.24,82.11,82.24,9707.0,78.4093,78.5239,78.3998,78.5239,9707.0
2024-02-21 11:45:00,82.24,82.26,82.18,82.23,13012.0,78.5239,78.543,78.4666,78.5144,13012.0
2024-02-21 11:50:00,82.24,82.34,82.22,82.34,44817.0,78.5239,78.6194,78.5048,78.6194,44817.0
2024-02-21 11:55:00,82.35,82.36,82.25,82.26,12619.0,78.6289,78.6385,78.5334,78.543,12619.0
2024-02-21 12:00:00,82.27,82.31,82.24,82.29,9600.0,78.5525,78.5907,78.5239,78.5716,9600.0
2024-02-21 12:05:00,82.31,82.42,82.29,82.38,14715.0,78.5907,78.6958,78.5716,78.6576,14715.0
2024-02-21 12:10:00,82.41,82.52,82.39,82.47,19394.0,78.6862,78.7912,78.6671,78.7435,19394.0
2024-02-21 12:15:00,82.48,82.57,82.47,82.51,16782.0,78.7531,78.839,78.7435,78.7817,16782.0
2024-02-21 12:20:00,82.51,82.59,82.47,82.57,12095.0,78.7817,78.8581,78.7435,78.839,12095.0
2024-02-21 12:25:00,82.56,82.57,82.46,82.46,13258.0,78.8294,78.839,78.734,78.734,13258.0
2024-02-21 12:30:00,82.45,82.46,82.36,82.37,23628.0,78.7244,78.734,78.6385,78.648,23628.0
2024-02-21 12:35:00,82.37,82.43,82.35,82.38,14577.0,78.648,78.7053,78.6289,78.6576,14577.0
2024-02-21 12:40:00,82.38,82.41,82.32,82.33,10983.0,78.6576,78.6862,78.6003,78.6098,10983.0
2024-02-21 12:45:00,82.34,82.45,82.33,82.43,43149.0,78.6194,78.7244,78.6098,78.7053,43149.0
2024-02-21 12:50:00,82.43,82.49,82.41,82.48,10102.0,78.7053,78.7626,78.6862,78.7531,10102.0
2024-02-21 12:55:00,82.49,82.53,82.46,82.53,16176.0,78.7626,78.8008,78.734,78.8008,16176.0
2024-02-21 13:00:00,82.53,82.53,82.24,82.25,17928.0,78.8008,78.8008,78.5239,78.5334,17928.0
2024-02-21 13:05:00,82.23,82.34,82.21,82.31,11091.0,78.5144,78.6194,78.4953,78.5907,11091.0
2024-02-21 13:10:00,82.3,82.35,82.29,82.29,17729.0,78.5812,78.6289,78.5716,78.5716,17729.0
2024-02-21 13:15:00,82.31,82.41,82.28,82.41,14008.0,78.5907,78.6862,78.5621,78.6862,14008.0
2024-02-21 13:20:00,82.43,82.43,82.32,82.36,18038.0,78.7053,78.7053,78.6003,78.6385,18038.0
2024-02-21 13:25:00,82.37,82.43,82.36,82.41,14178.0,78.648,78.7053,78.6385,78.6862,14178.0
2024-02-21 13:30:00,82.41,82.43,82.31,82.33,13587.0,78.6862,78.7053,78.5907,78.6098,13587.0
2024-02-21 13:35:00,82.33,82.33,82.19,82.19,16179.0,78.6098,78.6098,78.4762,78.4762,16179.0
2024-02-21 13:40:00,82.2,82.25,82.13,82.19,14990.0,78.4857,78.5334,78.4189,78.4762,14990.0
2024-02-21 13:45:00,82.18,82.3,82.15,82.27,19351.0,78.4666,78.5812,78.438,78.5525,19351.0
2024-02-21 13:50:00,82.26,82.27,82.2,82.21,14836.0,78.543,78.5525,78.4857,78.4953,14836.0
2024-02-21 13:55:00,82.2,82.21,82.14,82.21,11877.0,78.4857,78.4953,78.4284,78.4953,11877.0
2024-02-21 14:00:00,82.21,82.28,82.11,82.22,20269.0,78.4953,78.5621,78.3998,78.5048,20269.0
2024-02-21 14:05:00,82.19,82.22,82.11,82.13,29694.0,78.4762,78.5048,78.3998,78.4189,29694.0
2024-02-21 14:10:00,82.15,82.15,82.05,82.12,21384.0,78.438,78.438,78.3425,78.4093,21384.0
2024-02-21 14:15:00,82.1,82.18,82.08,82.13,14053.0,78.3902,78.4666,78.3711,78.4189,14053.0
2024-02-21 14:20:00,82.14,82.15,82.06,82.07,46214.0,78.4284,78.438,78.352,78.3616,46214.0
2024-02-21 14:25:00,82.07,82.15,82.0,82.12,27595.0,78.3616,78.438,78.2947,78.4093,27595.0
2024-02-21 14:30:00,82.12,82.18,82.07,82.15,14874.0,78.4093,78.4666,78.3616,78.438,14874.0
2024-02-21 14:35:00,82.14,82.2,82.14,82.19,21243.0,78.4284,78.4857,78.4284,78.4762,21243.0
2024-02-21 14:40:00,82.19,82.25,82.16,82.19,12520.0,78.4762,78.5334,78.4475,78.4762,12520.0
2024-02-21 14:45:00,82.2,82.25,82.13,82.19,15392.0,78.4857,78.5334,78.4189,78.4762,15392.0
2024-02-21 14:50:00,82.19,82.19,82.11,82.17,18248.0,78.4762,78.4762,78.3998,78.4571,18248.0
2024-02-21 14:55:00,82.19,82.22,82.16,82.22,19189.0,78.4762,78.5048,78.4475,78.5048,19189.0
2024-02-21 15:00:00,82.21,82.21,82.1,82.11,17400.0,78.4953,78.4953,78.3902,78.3998,17400.0
2024-02-21 15:05:00,82.11,82.16,82.06,82.08,19905.0,78.3998,78.4475,78.352,78.3711,19905.0
2024-02-21 15:10:00,82.1,82.11,82.04,82.05,19418.0,78.3902,78.3998,78.3329,78.3425,19418.0
2024-02-21 15:15:00,82.04,82.05,81.96,81.98,39071.0,78.3329,78.3425,78.2566,78.2756,39071.0
2024-02-21 15:20:00,81.98,82.06,81.92,82.06,26078.0,78.2756,78.352,78.2184,78.352,26078.0
2024-02-21 15:25:00,82.05,82.2,82.05,82.19,30575.0,78.3425,78.4857,78.3425,78.4762,30575.0
2024-02-21 15:30:00,82.17,82.25,82.11,82.18,32977.0,78.4571,78.5334,78.3998,78.4666,32977.0
2024-02-21 15:35:00,82.19,82.37,82.19,82.31,42124.0,78.4762,78.648,78.4762,78.5907,42124.0
2024-02-21 15:40:00,82.32,82.39,82.28,82.35,38929.0,78.6003,78.6671,78.5621,78.6289,38929.0
2024-02-21 15:45:00,82.35,82.36,82.22,82.26,44522.0,78.6289,78.6385,78.5048,78.543,44522.0
2024-02-21 15:50:00,82.27,82.58,82.27,82.45,134795.0,78.5525,78.8485,78.5525,78.7244,134795.0
2024-02-21 15:55:00,82.44,82.62,82.36,82.56,392535.0,78.7149,78.8867,78.6385,78.8294,392535.0
2024-02-22 09:30:00,82.13,82.27,81.91,82.15,193611.0,78.4189,78.5525,78.2088,78.438,193611.0
2024-02-22 09:35:00,82.08,82.17,81.97,81.98,48497.0,78.3711,78.4571,78.2661,78.2756,48497.0
2024-02-22 09:40:00,81.88,82.03,81.71,81.8,9034.0,78.1802,78.3234,78.0178,78.1038,9034.0
2024-02-22 09:45:00,81.85,81.92,81.68,81.79,25601.0,78.1515,78.2184,77.9892,78.0942,25601.0
2024-02-22 09:50:00,81.74,82.05,81.74,82.04,21871.0,78.0465,78.3425,78.0465,78.3329,21871.0
2024-02-22 09:55:00,81.94,82.1,81.86,81.86,9343.0,78.2375,78.3902,78.1611,78.1611,9343.0
2024-02-22 10:00:00,81.92,81.95,81.74,81.92,22150.0,78.2184,78.247,78.0465,78.2184,22150.0
2024-02-22 10:05:00,81.9,81.96,81.74,81.74,19737.0,78.1993,78.2566,78.0465,78.0465,19737.0
2024-02-22 10:10:00,81.74,81.79,81.55,81.63,20222.0,78.0465,78.0942,77.8651,77.9415,20222.0
2024-02-22 10:15:00,81.61,81.68,81.55,81.59,75322.0,77.9224,77.9892,77.8651,77.9033,75322.0
2024-02-22 10:20:00,81.6,81.7,81.57,81.67,32772.0,77.9128,78.0083,77.8842,77.9797,32772.0
2024-02-22 10:25:00,81.68,81.7,81.5,81.52,25977.0,77.9892,78.0083,77.8173,77.8364,25977.0
2024-02-22 10:30:00,81.51,81.62,81.45,81.62,19986.0,77.8269,77.9319,77.7696,77.9319,19986.0
2024-02-22 10:35:00,81.63,81.71,81.61,81.66,21552.0,77.9415,78.0178,77.9224,77.9701,21552.0
2024-02-22 10:40:00,81.68,81.83,81.68,81.78,22554.0,77.9892,78.1324,77.9892,78.0847,22554.0
2024-02-22 10:45:00,81.78,81.86,81.77,81.79,10354.0,78.0847,78.1611,78.0751,78.0942,10354.0
2024-02-22 10:50:00,81.79,81.8,81.63,81.7,37065.0,78.0942,78.1038,77.9415,78.0083,37065.0
2024-02-22 10:55:00,81.67,81.85,81.65,81.81,14822.0,77.9797,78.1515,77.9606,78.1133,14822.0
2024-02-22 11:00:00,81.83,81.85,81.74,81.77,10107.0,78.1324,78.1515,78.0465,78.0751,10107.0
2024-02-22 11:05:00,81.76,81.78,81.62,81.73,12235.0,78.0656,78.0847,77.9319,78.0369,12235.0
2024-02-22 11:10:00,81.72,81.85,81.72,81.81,17283.0,78.0274,78.1515,78.0274,78.1133,17283.0
2024-02-22 11:15:00,81.81,81.97,81.81,81.97,9426.0,78.1133,78.2661,78.1133,78.2661,9426.0
2024-02-22 11:20:00,81.95,81.99,81.87,81.88,9292.0,78.247,78.2852,78.1706,78.1802,9292.0
2024-02-22 11:25:00,81.85,82.04,81.85,82.03,10581.0,78.1515,78.3329,78.1515,78.3234,10581.0
2024-02-22 11:30:00,82.03,82.12,82.03,82.11,8147.0,78.3234,78.4093,78.3234,78.3998,8147.0
2024-02-22 11:35:00,82.12,82.12,82.05,82.07,6869.0,78.4093,78.4093,78.3425,78.3616,6869.0
2024-02-22 11:40:00,82.08,82.17,82.07,82.15,16290.0,78.3711,78.4571,78.3616,78.438,16290.0
2024-02-22 11:45:00,82.15,82.15,81.98,82.0,8523.0,78.438,78.438,78.2756,78.2947,8523.0
2024-02-22 11:50:00,82.02,82.14,82.02,82.14,7971.0,78.3138,78.4284,78.3138,78.4284,7971.0
2024-02-22 11:55:00,82.12,82.13,82.08,82.12,10281.0,78.4093,78.4189,78.3711,78.4093,10281.0
2024-02-22 12:00:00,82.1,82.18,82.09,82.15,17870.0,78.3902,78.4666,78.3807,78.438,17870.0
2024-02-22 12:05:00,82.15,82.17,82.11,82.15,8971.0,78.438,78.4571,78.3998,78.438,8971.0
2024-02-22 12:10:00,82.14,82.17,82.1,82.14,12059.0,78.4284,78.4571,78.3902,78.4284,12059.0
2024-02-22 12:15:00,82.15,82.27,82.14,82.26,11886.0,78.438,78.5525,78.4284,78.543,11886.0
2024-02-22 12:20:00,82.26,82.39,82.24,82.39,12812.0,78.543,78.6671,78.5239,78.6671,12812.0
2024-02-22 12:25:00,82.39,82.41,82.3,82.32,11098.0,78.6671,78.6862,78.5812,78.6003,11098.0
2024-02-22 12:30:00,82.32,82.34,82.28,82.31,28924.0,78.6003,78.6194,78.5621,78.5907,28924.0
2024-02-22 12:35:00,82.32,82.36,82.3,82.33,14469.0,78.6003,78.6385,78.5812,78.6098,14469.0
2024-02-22 12:40:00,82.31,82.36,82.3,82.32,8280.0,78.5907,78.6385,78.5812,78.6003,8280.0
2024-02-22 12:45:00,82.32,82.36,82.28,82.35,10378.0,78.6003,78.6385,78.5621,78.6289,10378.0
2024-02-22 12:50:00,82.35,82.35,82.22,82.26,15295.0,78.6289,78.6289,78.5048,78.543,15295.0
2024-02-22 12:55:00,82.26,82.32,82.26,82.29,7739.0,78.543,78.6003,78.543,78.5716,7739.0
2024-02-22 13:00:00,82.3,82.35,82.27,82.31,10848.0,78.5812,78.6289,78.5525,78.5907,10848.0
2024-02-22 13:05:00,82.3,82.36,82.29,82.35,13099.0,78.5812,78.6385,78.5716,78.6289,13099.0
2024-02-22 13:10:00,82.34,82.35,82.26,82.26,8148.0,78.6194,78.6289,78.543,78.543,8148.0
2024-02-22 13:15:00,82.26,82.42,82.24,82.42,16239.0,78.543,78.6958,78.5239,78.6958,16239.0
2024-02-22 13:20:00,82.42,82.45,82.38,82.43,10044.0,78.6958,78.7244,78.6576,78.7053,10044.0
2024-02-22 13:25:00,82.44,82.48,82.4,82.45,12197.0,78.7149,78.7531,78.6767,78.7244,12197.0
2024-02-22 13:30:00,82.46,82.51,82.46,82.5,9182.0,78.734,78.7817,78.734,78.7722,9182.0
2024-02-22 13:35:00,82.5,82.51,82.43,82.48,21927.0,78.7722,78.7817,78.7053,78.7531,21927.0
2024-02-22 13:40:00,82.47,82.49,82.36,82.37,26908.0,78.7435,78.7626,78.6385,78.648,26908.0
2024-02-22 13:45:00,82.37,82.38,82.31,82.31,24098.0,78.648,78.6576,78.5907,78.5907,24098.0
2024-02-22 13:50:00,82.31,82.31,82.24,82.27,29823.0,78.5907,78.5907,78.5239,78.5525,29823.0
2024-02-22 13:55:00,82.26,82.26,82.08,82.11,30172.0,78.543,78.543,78.3711,78.3998,30172.0
2024-02-22 14:00:00,82.11,82.22,82.1,82.15,27070.0,78.3998,78.5048,78.3902,78.438,27070.0
2024-02-22 14:05:00,82.16,82.17,82.02,82.04,33082.0,78.4475,78.4571,78.3138,78.3329,33082.0
2024-02-22 14:10:00,82.04,82.05,81.88,81.92,32656.0,78.3329,78.3425,78.1802,78.2184,32656.0
2024-02-22 14:15:00,81.92,81.93,81.78,81.84,33481.0,78.2184,78.2279,78.0847,78.142,33481.0
2024-02-22 14:20:00,81.82,81.89,81.78,81.82,30117.0,78.1229,78.1897,78.0847,78.1229,30117.0
2024-02-22 14:25:00,81.83,81.87,81.76,81.81,28806.0,78.1324,78.1706,78.0656,78.1133,28806.0
2024-02-22 14:30:00,81.8,81.84,81.71,81.74,31490.0,78.1038,78.142,78.0178,78.0465,31490.0
2024-02-22 14:35:00,81.73,81.73,81.61,81.7,46807.0,78.0369,78.0369,77.9224,78.0083,46807.0
2024-02-22 14:40:00,81.7,81.73,81.6,81.63,37488.0,78.0083,78.0369,77.9128,77.9415,37488.0
2024-02-22 14:45:00,81.62,81.63,81.44,81.45,32322.0,77.9319,77.9415,77.76,77.7696,32322.0
2024-02-22 14:50:00,81.44,81.54,81.44,81.54,33912.0,77.76,77.8555,77.76,77.8555,33912.0
2024-02-22 14:55:00,81.54,81.63,81.52,81.62,27157.0,77.8555,77.9415,77.8364,77.9319,27157.0
2024-02-22 15:00:00,81.62,81.83,81.61,81.83,34599.0,77.9319,78.1324,77.9224,78.1324,34599.0
2024-02-22 15:05:00,81.83,81.9,81.82,81.85,19329.0,78.1324,78.1993,78.1229,78.1515,19329.0
2024-02-22 15:10:00,81.87,81.93,81.85,81.9,18113.0,78.1706,78.2279,78.1515,78.1993,18113.0
2024-02-22 15:15:00,81.9,81.9,81.86,81.87,15032.0,78.1993,78.1993,78.1611,78.1706,15032.0
2024-02-22 15:20:00,81.87,81.95,81.84,81.94,12942.0,78.1706,78.247,78.142,78.2375,12942.0
2024-02-22 15:25:00,81.93,81.98,81.88,81.88,25768.0,78.2279,78.2756,78.1802,78.1802,25768.0
2024-02-22 15:30:00,81.89,81.95,81.75,81.75,24587.0,78.1897,78.247,78.056,78.056,24587.0
2024-02-22 15:35:00,81.74,81.89,81.73,81.87,32937.0,78.0465,78.1897,78.0369,78.1706,32937.0
2024-02-22 15:40:00,81.88,81.93,81.83,81.86,27734.0,78.1802,78.2279,78.1324,78.1611,27734.0
2024-02-22 15:45:00,81.86,81.87,81.82,81.87,37957.0,78.1611,78.1706,78.1229,78.1706,37957.0
2024-02-22 15:50:00,81.86,82.01,81.84,82.0,109808.0,78.1611,78.3043,78.142,78.2947,109808.0
2024-02-22 15:55:00,82.0,82.16,81.99,82.0,271610.0,78.2947,78.4475,78.2852,78.2947,271610.0
2024-02-23 09:30:00,82.0,82.19,81.72,82.04,35671.0,78.2947,78.4762,78.0274,78.3329,35671.0
2024-02-23 09:35:00,82.06,82.26,81.99,82.26,8874.0,78.352,78.543,78.2852,78.543,8874.0
2024-02-23 09:40:00,82.24,82.32,82.13,82.31,8808.0,78.5239,78.6003,78.4189,78.5907,8808.0
2024-02-23 09:45:00,82.31,82.38,82.27,82.38,14437.0,78.5907,78.6576,78.5525,78.6576,14437.0
2024-02-23 09:50:00,82.33,82.33,82.17,82.31,10810.0,78.6098,78.6098,78.4571,78.5907,10810.0
2024-02-23 09:55:00,82.31,82.42,82.31,82.42,10410.0,78.5907,78.6958,78.5907,78.6958,10410.0
2024-02-23 10:00:00,82.45,82.57,82.38,82.57,16039.0,78.7244,78.839,78.6576,78.839,16039.0
2024-02-23 10:05:00,82.58,82.8,82.58,82.8,16411.0,78.8485,79.0586,78.8485,79.0586,16411.0
2024-02-23 10:10:00,82.8,82.83,82.7,82.7,12279.0,79.0586,79.0872,78.9631,78.9631,12279.0
2024-02-23 10:15:00,82.68,82.78,82.62,82.74,14268.0,78.944,79.0395,78.8867,79.0013,14268.0
2024-02-23 10:20:00,82.76,82.91,82.75,82.84,14216.0,79.0204,79.1636,79.0109,79.0968,14216.0
2024-02-23 10:25:00,82.84,82.88,82.8,82.82,10043.0,79.0968,79.135,79.0586,79.0777,10043.0
2024-02-23 10:30:00,82.83,82.86,82.74,82.77,11342.0,79.0872,79.1159,79.0013,79.03,11342.0
2024-02-23 10:35:00,82.79,82.83,82.67,82.68,12581.0,79.049,79.0872,78.9345,78.944,12581.0
2024-02-23 10:40:00,82.69,82.81,82.67,82.81,17908.0,78.9536,79.0681,78.9345,79.0681,17908.0
2024-02-23 10:45:00,82.81,82.81,82.66,82.77,17222.0,79.0681,79.0681,78.9249,79.03,17222.0
2024-02-23 10:50:00,82.77,82.77,82.66,82.7,18439.0,79.03,79.03,78.9249,78.9631,18439.0
2024-02-23 10:55:00,82.69,82.77,82.67,82.74,21746.0,78.9536,79.03,78.9345,79.0013,21746.0
2024-02-23 11:00:00,82.74,82.81,82.68,82.72,15694.0,79.0013,79.0681,78.944,78.9822,15694.0
2024-02-23 11:05:00,82.72,82.79,82.69,82.79,32569.0,78.9822,79.049,78.9536,79.049,32569.0
2024-02-23 11:10:00,82.78,82.83,82.74,82.77,49116.0,79.0395,79.0872,79.0013,79.03,49116.0
2024-02-23 11:15:00,82.74,82.77,82.64,82.67,17530.0,79.0013,79.03,78.9058,78.9345,17530.0
2024-02-23 11:20:00,82.66,82.69,82.62,82.62,12364.0,78.9249,78.9536,78.8867,78.8867,12364.0
2024-02-23 11:25:00,82.62,82.62,82.49,82.53,10246.0,78.8867,78.8867,78.7626,78.8008,10246.0
2024-02-23 11:30:00,82.51,82.55,82.45,82.48,13441.0,78.7817,78.8199,78.7244,78.7531,13441.0
2024-02-23 11:35:00,82.49,82.55,82.49,82.55,11719.0,78.7626,78.8199,78.7626,78.8199,11719.0
2024-02-23 11:40:00,82.57,82.65,82.53,82.54,10978.0,78.839,78.9154,78.8008,78.8103,10978.0
2024-02-23 11:45:00,82.53,82.56,82.47,82.56,12608.0,78.8008,78.8294,78.7435,78.8294,12608.0
2024-02-23 11:50:00,82.56,82.59,82.47,82.52,49327.0,78.8294,78.8581,78.7435,78.7912,49327.0
2024-02-23 11:55:00,82.51,82.52,82.4,82.43,17811.0,78.7817,78.7912,78.6767,78.7053,17811.0
2024-02-23 12:00:00,82.43,82.49,82.41,82.45,16845.0,78.7053,78.7626,78.6862,78.7244,16845.0
2024-02-23 12:05:00,82.45,82.47,82.43,82.46,10507.0,78.7244,78.7435,78.7053,78.734,10507.0
2024-02-23 12:10:00,82.46,82.5,82.39,82.5,27276.0,78.734,78.7722,78.6671,78.7722,27276.0
2024-02-23 12:15:00,82.5,82.5,82.45,82.5,11318.0,78.7722,78.7722,78.7244,78.7722,11318.0
2024-02-23 12:20:00,82.53,82.61,82.52,82.57,16503.0,78.8008,78.8772,78.7912,78.839,16503.0
2024-02-23 12:25:00,82.56,82.6,82.53,82.56,21697.0,78.8294,78.8676,78.8008,78.8294,21697.0
2024-02-23 12:30:00,82.56,82.58,82.46,82.5,12620.0,78.8294,78.8485,78.734,78.7722,12620.0
2024-02-23 12:35:00,82.5,82.5,82.43,82.46,10567.0,78.7722,78.7722,78.7053,78.734,10567.0
2024-02-23 12:40:00,82.47,82.5,82.43,82.47,51277.0,78.7435,78.7722,78.7053,78.7435,51277.0
2024-02-23 12:45:00,82.48,82.55,82.44,82.5,20149.0,78.7531,78.8199,78.7149,78.7722,20149.0
2024-02-23 12:50:00,82.5,82.53,82.46,82.48,11797.0,78.7722,78.8008,78.734,78.7531,11797.0
2024-02-23 12:55:00,82.48,82.5,82.4,82.4,9784.0,78.7531,78.7722,78.6767,78.6767,9784.0
2024-02-23 13:00:00,82.41,82.42,82.25,82.32,21554.0,78.6862,78.6958,78.5334,78.6003,21554.0
2024-02-23 13:05:00,82.32,82.33,82.27,82.27,10242.0,78.6003,78.6098,78.5525,78.5525,10242.0
2024-02-23 13:10:00,82.26,82.3,82.24,82.28,20100.0,78.543,78.5812,78.5239,78.5621,20100.0
2024-02-23 13:15:00,82.28,82.33,82.28,82.33,13780.0,78.5621,78.6098,78.5621,78.6098,13780.0
2024-02-23 13:20:00,82.32,82.39,82.31,82.39,12176.0,78.6003,78.6671,78.5907,78.6671,12176.0
2024-02-23 13:25:00,82.4,82.47,82.39,82.45,14530.0,78.6767,78.7435,78.6671,78.7244,14530.0
2024-02-23 13:30:00,82.45,82.49,82.42,82.43,15421.0,78.7244,78.7626,78.6958,78.7053,15421.0
2024-02-23 13:35:00,82.44,82.49,82.43,82.46,13601.0,78.7149,78.7626,78.7053,78.734,13601.0
2024-02-23 13:40:00,82.46,82.48,82.4,82.42,19283.0,78.734,78.7531,78.6767,78.6958,19283.0
2024-02-23 13:45:00,82.42,82.45,82.35,82.36,15544.0,78.6958,78.7244,78.6289,78.6385,15544.0
2024-02-23 13:50:00,82.36,82.39,82.3,82.3,20507.0,78.6385,78.6671,78.5812,78.5812,20507.0
2024-02-23 13:55:00,82.31,82.38,82.28,82.37,22506.0,78.5907,78.6576,78.5621,78.648,22506.0
2024-02-23 14:00:00,82.36,82.43,82.35,82.38,16715.0,78.6385,78.7053,78.6289,78.6576,16715.0
2024-02-23 14:05:00,82.37,82.47,82.36,82.38,20728.0,78.648,78.7435,78.6385,78.6576,20728.0
2024-02-23 14:10:00,82.38,82.45,82.37,82.4,22929.0,78.6576,78.7244,78.648,78.6767,22929.0
2024-02-23 14:15:00,82.4,82.42,82.33,82.34,15559.0,78.6767,78.6958,78.6098,78.6194,15559.0
2024-02-23 14:20:00,82.33,82.37,82.29,82.31,28563.0,78.6098,78.648,78.5716,78.5907,28563.0
2024-02-23 14:25:00,82.31,82.42,82.27,82.36,18526.0,78.5907,78.6958,78.5525,78.6385,18526.0
2024-02-23 14:30:00,82.36,82.4,82.33,82.37,21727.0,78.6385,78.6767,78.6098,78.648,21727.0
2024-02-23 14:35:00,82.37,82.51,82.37,82.51,21413.0,78.648,78.7817,78.648,78.7817,21413.0
2024-02-23 14:40:00,82.51,82.58,82.45,82.58,28441.0,78.7817,78.8485,78.7244,78.8485,28441.0
2024-02-23 14:45:00,82.59,82.62,82.47,82.54,43085.0,78.8581,78.8867,78.7435,78.8103,43085.0
2024-02-23 14:50:00,82.55,82.55,82.45,82.54,23886.0,78.8199,78.8199,78.7244,78.8103,23886.0
2024-02-23 14:55:00,82.55,82.61,82.54,82.58,19585.0,78.8199,78.8772,78.8103,78.8485,19585.0
2024-02-23 15:00:00,82.58,82.66,82.54,82.62,20675.0,78.8485,78.9249,78.8103,78.8867,20675.0
2024-02-23 15:05:00,82.62,82.68,82.62,82.67,13235.0,78.8867,78.944,78.8867,78.9345,13235.0
2024-02-23 15:10:00,82.67,82.69,82.62,82.66,16962.0,78.9345,78.9536,78.8867,78.9249,16962.0
2024-02-23 15:15:00,82.66,82.74,82.65,82.74,15676.0,78.9249,79.0013,78.9154,79.0013,15676.0
2024-02-23 15:20:00,82.74,82.75,82.67,82.67,23272.0,79.0013,79.0109,78.9345,78.9345,23272.0
2024-02-23 15:25:00,82.67,82.72,82.66,82.68,18050.0,78.9345,78.9822,78.9249,78.944,18050.0
2024-02-23 15:30:00,82.69,82.71,82.63,82.67,30271.0,78.9536,78.9727,78.8963,78.9345,30271.0
2024-02-23 15:35:00,82.68,82.72,82.64,82.65,39985.0,78.944,78.9822,78.9058,78.9154,39985.0
2024-02-23 15:40:00,82.65,82.65,82.52,82.55,37975.0,78.9154,78.9154,78.7912,78.8199,37975.0
2024-02-23 15:45:00,82.56,82.6,82.51,82.59,42125.0,78.8294,78.8676,78.7817,78.8581,42125.0
2024-02-23 15:50:00,82.6,82.61,82.45,82.48,89298.0,78.8676,78.8772,78.7244,78.7531,89298.0
2024-02-23 15:55:00,82.48,82.53,82.43,82.45,183525.0,78.7531,78.8008,78.7053,78.7244,183525.0
2024-02-26 09:30:00,82.18,82.31,81.96,82.19,56187.0,78.4666,78.5907,78.2566,78.4762,56187.0
2024-02-26 09:35:00,82.16,82.23,81.93,81.95,31436.0,78.4475,78.5144,78.2279,78.247,31436.0
2024-02-26 09:40:00,81.95,82.18,81.83,82.12,17359.0,78.247,78.4666,78.1324,78.4093,17359.0
2024-02-26 09:45:00,82.19,82.19,81.74,81.76,59906.0,78.4762,78.4762,78.0465,78.0656,59906.0
2024-02-26 09:50:00,81.73,81.93,81.65,81.74,22715.0,78.0369,78.2279,77.9606,78.0465,22715.0
2024-02-26 09:55:00,81.72,81.78,81.66,81.78,12078.0,78.0274,78.0847,77.9701,78.0847,12078.0
2024-02-26 10:00:00,81.83,81.9,81.69,81.69,61249.0,78.1324,78.1993,77.9988,77.9988,61249.0
2024-02-26 10:05:00,81.67,81.7,81.55,81.62,19911.0,77.9797,78.0083,77.8651,77.9319,19911.0
2024-02-26 10:10:00,81.63,81.66,81.53,81.54,13812.0,77.9415,77.9701,77.846,77.8555,13812.0
2024-02-26 10:15:00,81.54,81.55,81.23,81.23,44395.0,77.8555,77.8651,77.5595,77.5595,44395.0
2024-02-26 10:20:00,81.22,81.27,81.14,81.14,23210.0,77.55,77.5977,77.4736,77.4736,23210.0
2024-02-26 10:25:00,81.14,81.16,81.09,81.09,16825.0,77.4736,77.4927,77.4259,77.4259,16825.0
2024-02-26 10:30:00,81.08,81.31,81.05,81.23,32738.0,77.4163,77.6359,77.3877,77.5595,32738.0
2024-02-26 10:35:00,81.2,81.35,81.18,81.29,14024.0,77.5309,77.6741,77.5118,77.6168,14024.0
2024-02-26 10:40:00,81.31,81.34,81.15,81.17,16836.0,77.6359,77.6646,77.4832,77.5022,16836.0
2024-02-26 10:45:00,81.17,81.33,81.14,81.31,24532.0,77.5022,77.655,77.4736,77.6359,24532.0
2024-02-26 10:50:00,81.33,81.37,81.27,81.28,21154.0,77.655,77.6932,77.5977,77.6073,21154.0
2024-02-26 10:55:00,81.27,81.35,81.17,81.19,19846.0,77.5977,77.6741,77.5022,77.5213,19846.0
2024-02-26 11:00:00,81.18,81.22,81.13,81.2,21712.0,77.5118,77.55,77.4641,77.5309,21712.0
2024-02-26 11:05:00,81.23,81.27,81.19,81.21,13171.0,77.5595,77.5977,77.5213,77.5404,13171.0
2024-02-26 11:10:00,81.22,81.22,81.15,81.17,14284.0,77.55,77.55,77.4832,77.5022,14284.0
2024-02-26 11:15:00,81.18,81.23,81.16,81.19,48562.0,77.5118,77.5595,77.4927,77.5213,48562.0
2024-02-26 11:20:00,81.18,81.31,81.18,81.3,25386.0,77.5118,77.6359,77.5118,77.6264,25386.0
2024-02-26 11:25:00,81.29,81.33,81.2,81.2,10084.0,77.6168,77.655,77.5309,77.5309,10084.0
2024-02-26 11:30:00,81.22,81.26,81.17,81.2,42366.0,77.55,77.5882,77.5022,77.5309,42366.0
2024-02-26 11:35:00,81.21,81.22,81.15,81.19,23077.0,77.5404,77.55,77.4832,77.5213,23077.0
2024-02-26 11:40:00,81.18,81.2,81.08,81.08,11580.0,77.5118,77.5309,77.4163,77.4163,11580.0
2024-02-26 11:45:00,81.07,81.12,81.04,81.12,39069.0,77.4068,77.4545,77.3781,77.4545,39069.0
2024-02-26 11:50:00,81.13,81.27,81.12,81.22,16550.0,77.4641,77.5977,77.4545,77.55,16550.0
2024-02-26 11:55:00,81.23,81.33,81.23,81.29,11956.0,77.5595,77.655,77.5595,77.6168,11956.0
2024-02-26 12:00:00,81.3,81.42,81.27,81.37,20142.0,77.6264,77.741,77.5977,77.6932,20142.0
2024-02-26 12:05:00,81.38,81.4,81.27,81.33,17246.0,77.7028,77.7219,77.5977,77.655,17246.0
2024-02-26 12:10:00,81.33,81.39,81.31,81.34,16892.0,77.655,77.7123,77.6359,77.6646,16892.0
2024-02-26 12:15:00,81.34,81.4,81.33,81.38,12172.0,77.6646,77.7219,77.655,77.7028,12172.0
2024-02-26 12:20:00,81.37,81.43,81.31,81.33,16004.0,77.6932,77.7505,77.6359,77.655,16004.0
2024-02-26 12:25:00,81.33,81.39,81.32,81.35,15169.0,77.655,77.7123,77.6455,77.6741,15169.0
2024-02-26 12:30:00,81.36,81.38,81.31,81.36,39273.0,77.6837,77.7028,77.6359,77.6837,39273.0
2024-02-26 12:35:00,81.34,81.41,81.34,81.4,15002.0,77.6646,77.7314,77.6646,77.7219,15002.0
2024-02-26 12:40:00,81.39,81.39,81.25,81.28,14236.0,77.7123,77.7123,77.5786,77.6073,14236.0
2024-02-26 12:45:00,81.28,81.31,81.16,81.31,22332.0,77.6073,77.6359,77.4927,77.6359,22332.0
2024-02-26 12:50:00,81.3,81.39,81.28,81.34,15299.0,77.6264,77.7123,77.6073,77.6646,15299.0
2024-02-26 12:55:00,81.34,81.38,81.31,81.34,13945.0,77.6646,77.7028,77.6359,77.6646,13945.0
2024-02-26 13:00:00,81.36,81.4,81.33,81.34,15934.0,77.6837,77.7219,77.655,77.6646,15934.0
2024-02-26 13:05:00,81.33,81.41,81.31,81.4,18273.0,77.655,77.7314,77.6359,77.7219,18273.0
2024-02-26 13:10:00,81.39,81.47,81.39,81.45,20772.0,77.7123,77.7887,77.7123,77.7696,20772.0
2024-02-26 13:15:00,81.45,81.48,81.39,81.39,24803.0,77.7696,77.7982,77.7123,77.7123,24803.0
2024-02-26 13:20:00,81.38,81.41,81.34,81.35,13445.0,77.7028,77.7314,77.6646,77.6741,13445.0
2024-02-26 13:25:00,81.33,81.39,81.28,81.38,20817.0,77.655,77.7123,77.6073,77.7028,20817.0
2024-02-26 13:30:00,81.38,81.39,81.24,81.25,24824.0,77.7028,77.7123,77.5691,77.5786,24824.0
2024-02-26 13:35:00,81.26,81.26,81.11,81.22,21186.0,77.5882,77.5882,77.445,77.55,21186.0
2024-02-26 13:40:00,81.23,81.33,81.2,81.27,17892.0,77.5595,77.655,77.5309,77.5977,17892.0
2024-02-26 13:45:00,81.28,81.3,81.13,81.16,22778.0,77.6073,77.6264,77.4641,77.4927,22778.0
2024-02-26 13:50:00,81.17,81.24,81.15,81.22,17198.0,77.5022,77.5691,77.4832,77.55,17198.0
2024-02-26 13:55:00,81.22,81.24,81.11,81.13,28191.0,77.55,77.5691,77.445,77.4641,28191.0
2024-02-26 14:00:00,81.13,81.24,81.07,81.13,30764.0,77.4641,77.5691,77.4068,77.4641,30764.0
2024-02-26 14:05:00,81.14,81.18,81.05,81.05,18685.0,77.4736,77.5118,77.3877,77.3877,18685.0
2024-02-26 14:10:00,81.05,81.09,81.02,81.03,20293.0,77.3877,77.4259,77.359,77.3686,20293.0
2024-02-26 14:15:00,81.02,81.02,80.87,80.93,26049.0,77.359,77.359,77.2158,77.2731,26049.0
2024-02-26 14:20:00,80.93,80.96,80.84,80.85,13757.0,77.2731,77.3017,77.1872,77.1967,13757.0
2024-02-26 14:25:00,80.86,80.98,80.84,80.97,13979.0,77.2063,77.3208,77.1872,77.3113,13979.0
2024-02-26 14:30:00,80.97,81.07,80.96,81.03,23297.0,77.3113,77.4068,77.3017,77.3686,23297.0
2024-02-26 14:35:00,81.02,81.1,80.99,81.1,18418.0,77.359,77.4354,77.3304,77.4354,18418.0
2024-02-26 14:40:00,81.1,81.11,80.97,81.0,28535.0,77.4354,77.445,77.3113,77.3399,28535.0
2024-02-26 14:45:00,80.98,81.07,80.95,81.04,16085.0,77.3208,77.4068,77.2922,77.3781,16085.0
2024-02-26 14:50:00,81.04,81.16,81.01,81.15,16331.0,77.3781,77.4927,77.3495,77.4832,16331.0
2024-02-26 14:55:00,81.15,81.21,81.08,81.08,20129.0,77.4832,77.5404,77.4163,77.4163,20129.0
2024-02-26 15:00:00,81.08,81.15,81.04,81.13,20494.0,77.4163,77.4832,77.3781,77.4641,20494.0
2024-02-26 15:05:00,81.13,81.14,81.08,81.13,24183.0,77.4641,77.4736,77.4163,77.4641,24183.0
2024-02-26 15:10:00,81.14,81.28,81.13,81.28,21422.0,77.4736,77.6073,77.4641,77.6073,21422.0
2024-02-26 15:15:00,81.28,81.37,81.27,81.28,26585.0,77.6073,77.6932,77.5977,77.6073,26585.0
2024-02-26 15:20:00,81.27,81.28,81.18,81.23,28516.0,77.5977,77.6073,77.5118,77.5595,28516.0
2024-02-26 15:25:00,81.23,81.24,81.17,81.22,31331.0,77.5595,77.5691,77.5022,77.55,31331.0
2024-02-26 15:30:00,81.22,81.22,81.12,81.17,29501.0,77.55,77.55,77.4545,77.5022,29501.0
2024-02-26 15:35:00,81.19,81.31,81.18,81.29,34052.0,77.5213,77.6359,77.5118,77.6168,34052.0
2024-02-26 15:40:00,81.29,81.36,81.22,81.29,57587.0,77.6168,77.6837,77.55,77.6168,57587.0
2024-02-26 15:45:00,81.29,81.3,81.2,81.29,65405.0,77.6168,77.6264,77.5309,77.6168,65405.0
2024-02-26 15:50:00,81.3,81.35,81.08,81.08,139620.0,77.6264,77.6741,77.4163,77.4163,139620.0
2024-02-26 15:55:00,81.09,81.09,80.75,80.77,497103.0,77.4259,77.4259,77.1012,77.1203,497103.0
2024-02-27 09:30:00,83.59,83.59,82.2,82.42,290598.0,79.8129,79.8129,78.4857,78.6958,290598.0
2024-02-27 09:35:00,82.4,82.4,81.83,81.83,201069.0,78.6767,78.6767,78.1324,78.1324,201069.0
2024-02-27 09:40:00,81.84,82.38,81.51,81.94,134013.0,78.142,78.6576,77.8269,78.2375,134013.0
2024-02-27 09:45:00,81.93,82.34,81.9,82.19,55700.0,78.2279,78.6194,78.1993,78.4762,55700.0
2024-02-27 09:50:00,82.13,82.54,81.73,81.84,35161.0,78.4189,78.8103,78.0369,78.142,35161.0
2024-02-27 09:55:00,81.83,82.0,81.65,81.87,27635.0,78.1324,78.2947,77.9606,78.1706,27635.0
2024-02-27 10:00:00,81.93,81.96,81.68,81.7,84795.0,78.2279,78.2566,77.9892,78.0083,84795.0
2024-02-27 10:05:00,81.7,82.05,81.66,81.9,78630.0,78.0083,78.3425,77.9701,78.1993,78630.0
2024-02-27 10:10:00,81.88,82.0,81.83,81.94,46818.0,78.1802,78.2947,78.1324,78.2375,46818.0
2024-02-27 10:15:00,81.94,82.49,81.93,82.43,68544.0,78.2375,78.7626,78.2279,78.7053,68544.0
2024-02-27 10:20:00,82.45,82.49,82.25,82.26,58092.0,78.7244,78.7626,78.5334,78.543,58092.0
2024-02-27 10:25:00,82.28,82.59,82.25,82.41,36730.0,78.5621,78.8581,78.5334,78.6862,36730.0
2024-02-27 10:30:00,82.4,82.58,82.35,82.48,26531.0,78.6767,78.8485,78.6289,78.7531,26531.0
2024-02-27 10:35:00,82.48,82.64,82.46,82.59,29410.0,78.7531,78.9058,78.734,78.8581,29410.0
2024-02-27 10:40:00,82.59,82.63,82.5,82.52,21486.0,78.8581,78.8963,78.7722,78.7912,21486.0
2024-02-27 10:45:00,82.53,82.59,82.25,82.36,40295.0,78.8008,78.8581,78.5334,78.6385,40295.0
2024-02-27 10:50:00,82.38,82.59,82.36,82.58,37671.0,78.6576,78.8581,78.6385,78.8485,37671.0
2024-02-27 10:55:00,82.59,82.69,82.53,82.57,31259.0,78.8581,78.9536,78.8008,78.839,31259.0
2024-02-27 11:00:00,82.56,82.56,82.25,82.4,24784.0,78.8294,78.8294,78.5334,78.6767,24784.0
2024-02-27 11:05:00,82.39,82.45,82.36,82.41,13634.0,78.6671,78.7244,78.6385,78.6862,13634.0
2024-02-27 11:10:00,82.39,82.4,82.2,82.33,32113.0,78.6671,78.6767,78.4857,78.6098,32113.0
2024-02-27 11:15:00,82.33,82.57,82.31,82.38,25731.0,78.6098,78.839,78.5907,78.6576,25731.0
2024-02-27 11:20:00,82.39,82.51,82.33,82.44,29276.0,78.6671,78.7817,78.6098,78.7149,29276.0
2024-02-27 11:25:00,82.48,82.68,82.46,82.62,26917.0,78.7531,78.944,78.734,78.8867,26917.0
2024-02-27 11:30:00,82.63,82.81,82.5,82.74,44062.0,78.8963,79.0681,78.7722,79.0013,44062.0
2024-02-27 11:35:00,82.73,82.92,82.7,82.88,41099.0,78.9918,79.1732,78.9631,79.135,41099.0
2024-02-27 11:40:00,82.88,82.88,82.63,82.65,33016.0,79.135,79.135,78.8963,78.9154,33016.0
2024-02-27 11:45:00,82.66,82.77,82.65,82.73,43188.0,78.9249,79.03,78.9154,78.9918,43188.0
2024-02-27 11:50:00,82.76,82.85,82.75,82.8,29758.0,79.0204,79.1063,79.0109,79.0586,29758.0
2024-02-27 11:55:00,82.81,83.08,82.81,82.94,38517.0,79.0681,79.3259,79.0681,79.1923,38517.0
2024-02-27 12:00:00,82.94,83.03,82.9,82.94,36226.0,79.1923,79.2782,79.1541,79.1923,36226.0
2024-02-27 12:05:00,82.95,82.95,82.82,82.92,34301.0,79.2018,79.2018,79.0777,79.1732,34301.0
2024-02-27 12:10:00,82.91,82.93,82.81,82.83,39919.0,79.1636,79.1827,79.0681,79.0872,39919.0
2024-02-27 12:15:00,82.84,82.84,82.69,82.7,23294.0,79.0968,79.0968,78.9536,78.9631,23294.0
2024-02-27 12:20:00,82.71,82.74,82.59,82.59,34329.0,78.9727,79.0013,78.8581,78.8581,34329.0
2024-02-27 12:25:00,82.58,82.58,82.34,82.37,33824.0,78.8485,78.8485,78.6194,78.648,33824.0
2024-02-27 12:30:00,82.38,82.58,82.38,82.41,36310.0,78.6576,78.8485,78.6576,78.6862,36310.0
2024-02-27 12:35:00,82.38,82.38,82.21,82.3,26343.0,78.6576,78.6576,78.4953,78.5812,26343.0
2024-02-27 12:40:00,82.3,82.37,82.23,82.34,38166.0,78.5812,78.648,78.5144,78.6194,38166.0
2024-02-27 12:45:00,82.34,82.4,82.25,82.37,35899.0,78.6194,78.6767,78.5334,78.648,35899.0
2024-02-27 12:50:00,82.36,82.65,82.31,82.44,40261.0,78.6385,78.9154,78.5907,78.7149,40261.0
2024-02-27 12:55:00,82.47,82.63,82.47,82.62,49312.0,78.7435,78.8963,78.7435,78.8867,49312.0
2024-02-27 13:00:00,82.63,82.65,82.3,82.43,50651.0,78.8963,78.9154,78.5812,78.7053,50651.0
2024-02-27 13:05:00,82.45,82.72,82.45,82.56,47078.0,78.7244,78.9822,78.7244,78.8294,47078.0
2024-02-27 13:10:00,82.56,82.79,82.56,82.7,26728.0,78.8294,79.049,78.8294,78.9631,26728.0
2024-02-27 13:15:00,82.68,82.71,82.62,82.64,25092.0,78.944,78.9727,78.8867,78.9058,25092.0
2024-02-27 13:20:00,82.64,82.9,82.55,82.9,26256.0,78.9058,79.1541,78.8199,79.1541,26256.0
2024-02-27 13:25:00,82.91,83.02,82.91,82.92,24600.0,79.1636,79.2687,79.1636,79.1732,24600.0
2024-02-27 13:30:00,82.91,82.94,82.74,82.82,33945.0,79.1636,79.1923,79.0013,79.0777,33945.0
2024-02-27 13:35:00,82.82,83.11,82.78,82.96,130293.0,79.0777,79.3546,79.0395,79.2114,130293.0
2024-02-27 13:40:00,82.95,83.17,82.94,83.1,32161.0,79.2018,79.4119,79.1923,79.345,32161.0
2024-02-27 13:45:00,83.1,83.33,83.09,83.3,55061.0,79.345,79.5646,79.3355,79.536,55061.0
2024-02-27 13:50:00,83.3,83.33,83.2,83.24,45797.0,79.536,79.5646,79.4405,79.4787,45797.0
2024-02-27 13:55:00,83.23,83.42,83.14,83.23,90763.0,79.4692,79.6506,79.3832,79.4692,90763.0
2024-02-27 14:00:00,83.28,83.3,83.21,83.27,61145.0,79.5169,79.536,79.4501,79.5074,61145.0
2024-02-27 14:05:00,83.26,83.37,83.16,83.36,42552.0,79.4978,79.6028,79.4023,79.5933,42552.0
2024-02-27 14:10:00,83.37,83.41,83.27,83.28,44823.0,79.6028,79.641,79.5074,79.5169,44823.0
2024-02-27 14:15:00,83.28,83.42,83.28,83.39,80065.0,79.5169,79.6506,79.5169,79.6219,80065.0
2024-02-27 14:20:00,83.41,83.53,83.39,83.44,60861.0,79.641,79.7556,79.6219,79.6697,60861.0
2024-02-27 14:25:00,83.45,83.58,83.35,83.56,60386.0,79.6792,79.8034,79.5837,79.7843,60386.0
2024-02-27 14:30:00,83.56,83.62,83.42,83.6,60005.0,79.7843,79.8415,79.6506,79.8224,60005.0
2024-02-27 14:35:00,83.6,83.67,83.58,83.59,68480.0,79.8224,79.8893,79.8034,79.8129,68480.0
2024-02-27 14:40:00,83.59,83.59,83.47,83.58,69046.0,79.8129,79.8129,79.6983,79.8034,69046.0
2024-02-27 14:45:00,83.58,83.71,83.57,83.65,50591.0,79.8034,79.9275,79.7938,79.8702,50591.0
2024-02-27 14:50:00,83.65,83.65,83.52,83.53,62576.0,79.8702,79.8702,79.7461,79.7556,62576.0
2024-02-27 14:55:00,83.53,83.59,83.47,83.59,44420.0,79.7556,79.8129,79.6983,79.8129,44420.0
2024-02-27 15:00:00,83.59,83.77,83.57,83.77,50690.0,79.8129,79.9848,79.7938,79.9848,50690.0
2024-02-27 15:05:00,83.77,83.82,83.71,83.75,85328.0,79.9848,80.0325,79.9275,79.9657,85328.0
2024-02-27 15:10:00,83.76,83.83,83.73,83.83,55351.0,79.9752,80.0421,79.9466,80.0421,55351.0
2024-02-27 15:15:00,83.83,83.83,83.75,83.78,67796.0,80.0421,80.0421,79.9657,79.9943,67796.0
2024-02-27 15:20:00,83.79,83.8,83.74,83.76,59521.0,80.0039,80.0134,79.9561,79.9752,59521.0
2024-02-27 15:25:00,83.75,83.76,83.41,83.46,80659.0,79.9657,79.9752,79.641,79.6888,80659.0
2024-02-27 15:30:00,83.46,83.86,83.35,83.83,107717.0,79.6888,80.0707,79.5837,80.0421,107717.0
2024-02-27 15:35:00,83.84,83.89,83.67,83.82,112038.0,80.0516,80.0993,79.8893,80.0325,112038.0
2024-02-27 15:40:00,83.82,83.82,83.6,83.71,80568.0,80.0325,80.0325,79.8224,79.9275,80568.0
2024-02-27 15:45:00,83.71,83.82,83.69,83.76,83079.0,79.9275,80.0325,79.9084,79.9752,83079.0
2024-02-27 15:50:00,83.77,83.91,83.73,83.83,166329.0,79.9848,80.1184,79.9466,80.0421,166329.0
2024-02-27 15:55:00,83.85,84.16,83.83,84.06,714647.0,80.0612,80.3571,80.0421,80.2617,714647.0
2024-02-28 09:30:00,83.09,83.75,83.07,83.33,194161.0,79.3355,79.9657,79.3164,79.5646,194161.0
2024-02-28 09:35:00,83.31,83.46,83.1,83.16,77479.0,79.5456,79.6888,79.345,79.4023,77479.0
2024-02-28 09:40:00,83.16,83.38,83.1,83.12,48668.0,79.4023,79.6124,79.345,79.3641,48668.0
2024-02-28 09:45:00,83.15,83.18,82.75,82.86,20682.0,79.3928,79.4214,79.0109,79.1159,20682.0
2024-02-28 09:50:00,82.84,83.3,82.82,83.26,174875.0,79.0968,79.536,79.0777,79.4978,174875.0
2024-02-28 09:55:00,83.25,83.51,83.22,83.5,50227.0,79.4883,79.7365,79.4596,79.727,50227.0
2024-02-28 10:00:00,83.5,83.67,83.38,83.41,15184.0,79.727,79.8893,79.6124,79.641,15184.0
2024-02-28 10:05:00,83.39,83.47,83.21,83.24,14809.0,79.6219,79.6983,79.4501,79.4787,14809.0
2024-02-28 10:10:00,83.22,83.24,83.07,83.15,14721.0,79.4596,79.4787,79.3164,79.3928,14721.0
2024-02-28 10:15:00,83.15,83.17,82.95,82.97,9463.0,79.3928,79.4119,79.2018,79.2209,9463.0
2024-02-28 10:20:00,82.94,82.94,82.66,82.79,27875.0,79.1923,79.1923,78.9249,79.049,27875.0
2024-02-28 10:25:00,82.79,82.94,82.57,82.94,59816.0,79.049,79.1923,78.839,79.1923,59816.0
2024-02-28 10:30:00,82.94,83.25,82.91,83.16,193133.0,79.1923,79.4883,79.1636,79.4023,193133.0
2024-02-28 10:35:00,83.15,83.24,83.05,83.15,79985.0,79.3928,79.4787,79.2973,79.3928,79985.0
2024-02-28 10:40:00,83.14,83.3,83.14,83.2,15844.0,79.3832,79.536,79.3832,79.4405,15844.0
2024-02-28 10:45:00,83.24,83.37,83.2,83.36,13897.0,79.4787,79.6028,79.4405,79.5933,13897.0
2024-02-28 10:50:00,83.37,83.55,83.37,83.38,16110.0,79.6028,79.7747,79.6028,79.6124,16110.0
2024-02-28 10:55:00,83.37,83.4,83.03,83.16,17676.0,79.6028,79.6315,79.2782,79.4023,17676.0
2024-02-28 11:00:00,83.16,83.2,82.95,82.95,6640.0,79.4023,79.4405,79.2018,79.2018,6640.0
2024-02-28 11:05:00,82.97,83.07,82.9,82.9,12006.0,79.2209,79.3164,79.1541,79.1541,12006.0
2024-02-28 11:10:00,82.89,83.01,82.85,82.92,39013.0,79.1445,79.2591,79.1063,79.1732,39013.0
2024-02-28 11:15:00,82.92,82.98,82.77,82.82,10997.0,79.1732,79.2305,79.03,79.0777,10997.0
2024-02-28 11:20:00,82.81,82.82,82.69,82.8,15867.0,79.0681,79.0777,78.9536,79.0586,15867.0
2024-02-28 11:25:00,82.8,82.86,82.78,82.84,24983.0,79.0586,79.1159,79.0395,79.0968,24983.0
2024-02-28 11:30:00,82.82,82.87,82.8,82.83,25147.0,79.0777,79.1254,79.0586,79.0872,25147.0
2024-02-28 11:35:00,82.83,82.9,82.81,82.85,16440.0,79.0872,79.1541,79.0681,79.1063,16440.0
2024-02-28 11:40:00,82.86,82.93,82.84,82.9,11642.0,79.1159,79.1827,79.0968,79.1541,11642.0
2024-02-28 11:45:00,82.9,82.93,82.83,82.93,9114.0,79.1541,79.1827,79.0872,79.1827,9114.0
2024-02-28 11:50:00,82.93,82.94,82.82,82.87,9632.0,79.1827,79.1923,79.0777,79.1254,9632.0
2024-02-28 11:55:00,82.87,83.02,82.87,82.93,153341.0,79.1254,79.2687,79.1254,79.1827,153341.0
2024-02-28 12:00:00,82.92,82.98,82.91,82.92,9023.0,79.1732,79.2305,79.1636,79.1732,9023.0
2024-02-28 12:05:00,82.93,83.04,82.93,83.02,9328.0,79.1827,79.2878,79.1827,79.2687,9328.0
2024-02-28 12:10:00,83.02,83.08,82.99,82.99,6153.0,79.2687,79.3259,79.24,79.24,6153.0
2024-02-28 12:15:00,82.98,83.1,82.97,83.09,23575.0,79.2305,79.345,79.2209,79.3355,23575.0
2024-02-28 12:20:00,83.09,83.14,83.08,83.14,11857.0,79.3355,79.3832,79.3259,79.3832,11857.0
2024-02-28 12:25:00,83.13,83.15,83.07,83.11,34124.0,79.3737,79.3928,79.3164,79.3546,34124.0
2024-02-28 12:30:00,83.1,83.12,82.99,83.11,55392.0,79.345,79.3641,79.24,79.3546,55392.0
2024-02-28 12:35:00,83.1,83.11,83.02,83.05,92614.0,79.345,79.3546,79.2687,79.2973,92614.0
2024-02-28 12:40:00,83.06,83.07,82.96,83.05,87796.0,79.3068,79.3164,79.2114,79.2973,87796.0
2024-02-28 12:45:00,83.04,83.05,82.94,82.95,93156.0,79.2878,79.2973,79.1923,79.2018,93156.0
2024-02-28 12:50:00,82.96,82.99,82.92,82.99,45662.0,79.2114,79.24,79.1732,79.24,45662.0
2024-02-28 12:55:00,82.99,83.07,82.98,83.02,26692.0,79.24,79.3164,79.2305,79.2687,26692.0
2024-02-28 13:00:00,83.02,83.03,82.9,82.96,51783.0,79.2687,79.2782,79.1541,79.2114,51783.0
2024-02-28 13:05:00,82.96,83.02,82.93,83.02,82133.0,79.2114,79.2687,79.1827,79.2687,82133.0
2024-02-28 13:10:00,83.03,83.03,82.88,83.01,32897.0,79.2782,79.2782,79.135,79.2591,32897.0
2024-02-28 13:15:00,83.01,83.02,82.9,83.0,31400.0,79.2591,79.2687,79.1541,79.2496,31400.0
2024-02-28 13:20:00,82.99,83.07,82.98,83.06,20650.0,79.24,79.3164,79.2305,79.3068,20650.0
2024-02-28 13:25:00,83.05,83.15,82.92,82.93,30181.0,79.2973,79.3928,79.1732,79.1827,30181.0
2024-02-28 13:30:00,82.94,83.03,82.91,83.02,33076.0,79.1923,79.2782,79.1636,79.2687,33076.0
2024-02-28 13:35:00,83.02,83.12,83.01,83.12,23233.0,79.2687,79.3641,79.2591,79.3641,23233.0
2024-02-28 13:40:00,83.12,83.13,83.03,83.07,7466.0,79.3641,79.3737,79.2782,79.3164,7466.0
2024-02-28 13:45:00,83.05,83.09,83.01,83.03,6008.0,79.2973,79.3355,79.2591,79.2782,6008.0
2024-02-28 13:50:00,83.02,83.02,82.86,83.02,47667.0,79.2687,79.2687,79.1159,79.2687,47667.0
2024-02-28 13:55:00,83.02,83.09,82.99,83.09,23954.0,79.2687,79.3355,79.24,79.3355,23954.0
2024-02-28 14:00:00,83.09,83.11,82.79,82.8,17178.0,79.3355,79.3546,79.049,79.0586,17178.0
2024-02-28 14:05:00,82.79,82.93,82.76,82.91,29326.0,79.049,79.1827,79.0204,79.1636,29326.0
2024-02-28 14:10:00,82.92,83.01,82.89,82.91,43323.0,79.1732,79.2591,79.1445,79.1636,43323.0
2024-02-28 14:15:00,82.85,82.88,82.77,82.79,10539.0,79.1063,79.135,79.03,79.049,10539.0
2024-02-28 14:20:00,82.77,83.0,82.72,82.99,41862.0,79.03,79.2496,78.9822,79.24,41862.0
2024-02-28 14:25:00,83.0,83.07,82.86,82.86,107151.0,79.2496,79.3164,79.1159,79.1159,107151.0
2024-02-28 14:30:00,82.81,83.09,82.73,82.98,129994.0,79.0681,79.3355,78.9918,79.2305,129994.0
2024-02-28 14:35:00,82.97,83.06,82.82,82.97,127601.0,79.2209,79.3068,79.0777,79.2209,127601.0
2024-02-28 14:40:00,82.98,83.06,82.88,82.98,65597.0,79.2305,79.3068,79.135,79.2305,65597.0
2024-02-28 14:45:00,82.99,83.06,82.95,82.99,49875.0,79.24,79.3068,79.2018,79.24,49875.0
2024-02-28 14:50:00,82.97,82.99,82.8,82.98,65225.0,79.2209,79.24,79.0586,79.2305,65225.0
2024-02-28 14:55:00,82.99,83.0,82.89,82.98,41690.0,79.24,79.2496,79.1445,79.2305,41690.0
2024-02-28 15:00:00,82.98,83.04,82.94,83.04,36734.0,79.2305,79.2878,79.1923,79.2878,36734.0
2024-02-28 15:05:00,83.05,83.05,82.93,82.94,57014.0,79.2973,79.2973,79.1827,79.1923,57014.0
2024-02-28 15:10:00,82.94,83.12,82.91,83.02,38393.0,79.1923,79.3641,79.1636,79.2687,38393.0
2024-02-28 15:15:00,83.01,83.01,82.84,82.88,16322.0,79.2591,79.2591,79.0968,79.135,16322.0
2024-02-28 15:20:00,82.86,83.06,82.85,83.01,111815.0,79.1159,79.3068,79.1063,79.2591,111815.0
2024-02-28 15:25:00,83.01,83.02,82.95,82.98,23655.0,79.2591,79.2687,79.2018,79.2305,23655.0
2024-02-28 15:30:00,82.98,83.07,82.89,83.0,86844.0,79.2305,79.3164,79.1445,79.2496,86844.0
2024-02-28 15:35:00,83.0,83.16,82.99,83.14,99156.0,79.2496,79.4023,79.24,79.3832,99156.0
2024-02-28 15:40:00,83.13,83.22,83.07,83.19,83023.0,79.3737,79.4596,79.3164,79.431,83023.0
2024-02-28 15:45:00,83.19,83.25,83.12,83.25,76585.0,79.431,79.4883,79.3641,79.4883,76585.0
2024-02-28 15:50:00,83.25,83.34,83.16,83.31,191651.0,79.4883,79.5742,79.4023,79.5456,191651.0
2024-02-28 15:55:00,83.31,83.43,83.25,83.32,443520.0,79.5456,79.6601,79.4883,79.5551,443520.0
2024-02-29 09:30:00,84.03,84.34,83.58,83.98,316900.0,80.233,80.529,79.8034,80.1853,316900.0
2024-02-29 09:35:00,84.0,84.41,83.78,84.36,109011.0,80.2044,80.5958,79.9943,80.5481,109011.0
2024-02-29 09:40:00,84.36,84.66,84.2,84.63,79276.0,80.5481,80.8346,80.3953,80.8059,79276.0
2024-02-29 09:45:00,84.62,84.65,84.3,84.39,29657.0,80.7964,80.825,80.4908,80.5768,29657.0
2024-02-29 09:50:00,84.4,84.53,84.32,84.5,47255.0,80.5863,80.7104,80.5099,80.6818,47255.0
2024-02-29 09:55:00,84.49,84.5,84.31,84.31,60799.0,80.6722,80.6818,80.5004,80.5004,60799.0
2024-02-29 10:00:00,84.34,84.45,84.26,84.35,28918.0,80.529,80.634,80.4526,80.5386,28918.0
2024-02-29 10:05:00,84.36,84.37,84.2,84.34,15212.0,80.5481,80.5577,80.3953,80.529,15212.0
2024-02-29 10:10:00,84.34,84.43,84.31,84.4,38604.0,80.529,80.6149,80.5004,80.5863,38604.0
2024-02-29 10:15:00,84.38,84.4,84.07,84.07,50961.0,80.5672,80.5863,80.2712,80.2712,50961.0
2024-02-29 10:20:00,84.07,84.31,84.06,84.24,52771.0,80.2712,80.5004,80.2617,80.4335,52771.0
2024-02-29 10:25:00,84.26,84.37,84.23,84.37,79124.0,80.4526,80.5577,80.424,80.5577,79124.0
2024-02-29 10:30:00,84.37,84.42,84.28,84.34,52800.0,80.5577,80.6054,80.4717,80.529,52800.0
2024-02-29 10:35:00,84.36,84.37,84.04,84.16,72149.0,80.5481,80.5577,80.2426,80.3571,72149.0
2024-02-29 10:40:00,84.19,84.32,83.97,84.3,179802.0,80.3858,80.5099,80.1757,80.4908,179802.0
2024-02-29 10:45:00,84.3,84.42,84.18,84.32,128051.0,80.4908,80.6054,80.3762,80.5099,128051.0
2024-02-29 10:50:00,84.34,84.39,84.16,84.34,86764.0,80.529,80.5768,80.3571,80.529,86764.0
2024-02-29 10:55:00,84.33,84.38,84.24,84.34,55499.0,80.5195,80.5672,80.4335,80.529,55499.0
2024-02-29 11:00:00,84.35,84.45,84.29,84.37,37346.0,80.5386,80.634,80.4813,80.5577,37346.0
2024-02-29 11:05:00,84.35,84.46,84.27,84.44,24019.0,80.5386,80.6436,80.4622,80.6245,24019.0
2024-02-29 11:10:00,84.44,84.47,84.36,84.4,37498.0,80.6245,80.6531,80.5481,80.5863,37498.0
2024-02-29 11:15:00,84.41,84.42,84.24,84.26,25805.0,80.5958,80.6054,80.4335,80.4526,25805.0
2024-02-29 11:20:00,84.26,84.3,84.08,84.11,44042.0,80.4526,80.4908,80.2808,80.3094,44042.0
2024-02-29 11:25:00,84.11,84.34,84.1,84.34,115001.0,80.3094,80.529,80.2999,80.529,115001.0
2024-02-29 11:30:00,84.31,84.39,84.28,84.39,41859.0,80.5004,80.5768,80.4717,80.5768,41859.0
2024-02-29 11:35:00,84.39,84.45,84.29,84.33,61771.0,80.5768,80.634,80.4813,80.5195,61771.0
2024-02-29 11:40:00,84.31,84.35,84.16,84.23,46036.0,80.5004,80.5386,80.3571,80.424,46036.0
2024-02-29 11:45:00,84.22,84.39,84.21,84.35,66595.0,80.4144,80.5768,80.4049,80.5386,66595.0
2024-02-29 11:50:00,84.35,84.43,84.28,84.37,50747.0,80.5386,80.6149,80.4717,80.5577,50747.0
2024-02-29 11:55:00,84.37,84.45,84.33,84.39,50942.0,80.5577,80.634,80.5195,80.5768,50942.0
2024-02-29 12:00:00,84.39,84.46,84.33,84.46,36085.0,80.5768,80.6436,80.5195,80.6436,36085.0
2024-02-29 12:05:00,84.47,84.5,84.38,84.4,32728.0,80.6531,80.6818,80.5672,80.5863,32728.0
2024-02-29 12:10:00,84.39,84.43,84.37,84.42,15126.0,80.5768,80.6149,80.5577,80.6054,15126.0
2024-02-29 12:15:00,84.41,84.43,83.93,83.95,32995.0,80.5958,80.6149,80.1375,80.1566,32995.0
2024-02-29 12:20:00,83.92,84.04,83.88,83.98,27627.0,80.128,80.2426,80.0898,80.1853,27627.0
2024-02-29 12:25:00,83.98,83.98,83.86,83.9,30844.0,80.1853,80.1853,80.0707,80.1089,30844.0
2024-02-29 12:30:00,83.91,83.94,83.77,83.83,26197.0,80.1184,80.1471,79.9848,80.0421,26197.0
2024-02-29 12:35:00,83.86,84.04,83.83,83.94,125609.0,80.0707,80.2426,80.0421,80.1471,125609.0
2024-02-29 12:40:00,83.93,84.03,83.89,84.01,17940.0,80.1375,80.233,80.0993,80.2139,17940.0
2024-02-29 12:45:00,84.01,84.13,83.98,84.1,16838.0,80.2139,80.3285,80.1853,80.2999,16838.0
2024-02-29 12:50:00,84.12,84.2,84.09,84.17,34664.0,80.319,80.3953,80.2903,80.3667,34664.0
2024-02-29 12:55:00,84.16,84.21,84.15,84.21,16570.0,80.3571,80.4049,80.3476,80.4049,16570.0
2024-02-29 13:00:00,84.22,84.24,84.19,84.24,15586.0,80.4144,80.4335,80.3858,80.4335,15586.0
2024-02-29 13:05:00,84.23,84.24,84.05,84.05,28666.0,80.424,80.4335,80.2521,80.2521,28666.0
2024-02-29 13:10:00,84.05,84.18,83.99,84.17,31164.0,80.2521,80.3762,80.1948,80.3667,31164.0
2024-02-29 13:15:00,84.17,84.33,84.16,84.29,28569.0,80.3667,80.5195,80.3571,80.4813,28569.0
2024-02-29 13:20:00,84.3,84.41,84.28,84.35,20114.0,80.4908,80.5958,80.4717,80.5386,20114.0
2024-02-29 13:25:00,84.35,84.42,84.33,84.4,15551.0,80.5386,80.6054,80.5195,80.5863,15551.0
2024-02-29 13:30:00,84.39,84.47,84.39,84.47,17042.0,80.5768,80.6531,80.5768,80.6531,17042.0
2024-02-29 13:35:00,84.47,84.58,84.47,84.57,25311.0,80.6531,80.7582,80.6531,80.7486,25311.0
2024-02-29 13:40:00,84.54,84.57,84.44,84.52,26565.0,80.72,80.7486,80.6245,80.7009,26565.0
2024-02-29 13:45:00,84.52,84.57,84.49,84.52,24139.0,80.7009,80.7486,80.6722,80.7009,24139.0
2024-02-29 13:50:00,84.52,84.71,84.52,84.7,36409.0,80.7009,80.8823,80.7009,80.8727,36409.0
2024-02-29 13:55:00,84.7,84.83,84.66,84.83,25738.0,80.8727,80.9969,80.8346,80.9969,25738.0
2024-02-29 14:00:00,84.83,84.95,84.82,84.88,73763.0,80.9969,81.1114,80.9873,81.0446,73763.0
2024-02-29 14:05:00,84.87,84.91,84.75,84.85,32716.0,81.0351,81.0733,80.9205,81.016,32716.0
2024-02-29 14:10:00,84.84,84.85,84.71,84.76,29567.0,81.0064,81.016,80.8823,80.93,29567.0
2024-02-29 14:15:00,84.77,84.81,84.62,84.63,26881.0,80.9396,80.9778,80.7964,80.8059,26881.0
2024-02-29 14:20:00,84.62,84.77,84.61,84.75,22597.0,80.7964,80.9396,80.7868,80.9205,22597.0
2024-02-29 14:25:00,84.74,84.75,84.68,84.72,13243.0,80.9109,80.9205,80.8536,80.8918,13243.0
2024-02-29 14:30:00,84.73,84.77,84.62,84.65,38983.0,80.9014,80.9396,80.7964,80.825,38983.0
2024-02-29 14:35:00,84.65,84.67,84.48,84.49,53727.0,80.825,80.8441,80.6627,80.6722,53727.0
2024-02-29 14:40:00,84.5,84.5,84.22,84.28,43989.0,80.6818,80.6818,80.4144,80.4717,43989.0
2024-02-29 14:45:00,84.28,84.29,84.21,84.29,34209.0,80.4717,80.4813,80.4049,80.4813,34209.0
2024-02-29 14:50:00,84.28,84.3,84.19,84.2,63841.0,80.4717,80.4908,80.3858,80.3953,63841.0
2024-02-29 14:55:00,84.2,84.55,84.2,84.53,205148.0,80.3953,80.7295,80.3953,80.7104,205148.0
2024-02-29 15:00:00,84.52,84.59,84.46,84.5,122358.0,80.7009,80.7677,80.6436,80.6818,122358.0
2024-02-29 15:05:00,84.51,84.58,84.47,84.58,40134.0,80.6913,80.7582,80.6531,80.7582,40134.0
2024-02-29 15:10:00,84.58,84.7,84.57,84.65,26163.0,80.7582,80.8727,80.7486,80.825,26163.0
2024-02-29 15:15:00,84.65,84.71,84.55,84.71,29687.0,80.825,80.8823,80.7295,80.8823,29687.0
2024-02-29 15:20:00,84.72,84.88,84.7,84.74,52966.0,80.8918,81.0446,80.8727,80.9109,52966.0
2024-02-29 15:25:00,84.74,85.06,84.63,84.79,408151.0,80.9109,81.2165,80.8059,80.9587,408151.0
2024-02-29 15:30:00,84.79,84.96,84.75,84.86,71278.0,80.9587,81.121,80.9205,81.0255,71278.0
2024-02-29 15:35:00,84.84,85.06,84.83,85.04,84235.0,81.0064,81.2165,80.9969,81.1974,84235.0
2024-02-29 15:40:00,85.05,85.06,84.82,84.83,67706.0,81.2069,81.2165,80.9873,80.9969,67706.0
2024-02-29 15:45:00,84.84,85.09,84.83,85.06,115897.0,81.0064,81.2451,80.9969,81.2165,115897.0
2024-02-29 15:50:00,85.04,85.22,84.92,85.13,585001.0,81.1974,81.3692,81.0828,81.2833,585001.0
2024-02-29 15:55:00,85.14,85.21,85.13,85.2,961249.0,81.2929,81.3597,81.2833,81.3501,961249.0
2024-03-01 09:30:00,85.2,85.2,84.15,84.88,207495.0,81.3501,81.3501,80.3476,81.0446,207495.0
2024-03-01 09:35:00,84.84,84.92,84.36,84.6,70203.0,81.0064,81.0828,80.5481,80.7773,70203.0
2024-03-01 09:40:00,84.58,84.6,84.27,84.3,70208.0,80.7582,80.7773,80.4622,80.4908,70208.0
2024-03-01 09:45:00,84.31,84.7,84.16,84.45,192036.0,80.5004,80.8727,80.3571,80.634,192036.0
2024-03-01 09:50:00,84.43,84.44,83.71,84.0,114245.0,80.6149,80.6245,79.9275,80.2044,114245.0
2024-03-01 09:55:00,84.0,84.05,83.59,84.05,108581.0,80.2044,80.2521,79.8129,80.2521,108581.0
2024-03-01 10:00:00,84.09,84.43,83.8,83.8,214740.0,80.2903,80.6149,80.0134,80.0134,214740.0
2024-03-01 10:05:00,83.78,84.34,83.76,84.3,205075.0,79.9943,80.529,79.9752,80.4908,205075.0
2024-03-01 10:10:00,84.29,84.35,84.02,84.27,70696.0,80.4813,80.5386,80.2235,80.4622,70696.0
2024-03-01 10:15:00,84.26,84.36,84.13,84.17,48356.0,80.4526,80.5481,80.3285,80.3667,48356.0
2024-03-01 10:20:00,84.15,84.46,84.08,84.46,79331.0,80.3476,80.6436,80.2808,80.6436,79331.0
2024-03-01 10:25:00,84.48,84.52,84.35,84.51,25917.0,80.6627,80.7009,80.5386,80.6913,25917.0
2024-03-01 10:30:00,84.52,84.58,84.37,84.5,37182.0,80.7009,80.7582,80.5577,80.6818,37182.0
2024-03-01 10:35:00,84.53,84.53,84.33,84.37,24493.0,80.7104,80.7104,80.5195,80.5577,24493.0
2024-03-01 10:40:00,84.34,84.37,84.22,84.33,117080.0,80.529,80.5577,80.4144,80.5195,117080.0
2024-03-01 10:45:00,84.31,84.41,84.27,84.31,82690.0,80.5004,80.5958,80.4622,80.5004,82690.0
2024-03-01 10:50:00,84.35,84.47,84.31,84.37,26233.0,80.5386,80.6531,80.5004,80.5577,26233.0
2024-03-01 10:55:00,84.37,84.45,84.37,84.41,47121.0,80.5577,80.634,80.5577,80.5958,47121.0
2024-03-01 11:00:00,84.4,84.51,84.38,84.38,51975.0,80.5863,80.6913,80.5672,80.5672,51975.0
2024-03-01 11:05:00,84.37,84.39,84.3,84.3,26247.0,80.5577,80.5768,80.4908,80.4908,26247.0
2024-03-01 11:10:00,84.29,84.36,84.06,84.09,43686.0,80.4813,80.5481,80.2617,80.2903,43686.0
2024-03-01 11:15:00,84.11,84.11,83.99,84.01,23294.0,80.3094,80.3094,80.1948,80.2139,23294.0
2024-03-01 11:20:00,84.0,84.11,83.88,83.89,53670.0,80.2044,80.3094,80.0898,80.0993,53670.0
2024-03-01 11:25:00,83.89,83.89,83.7,83.71,28375.0,80.0993,80.0993,79.9179,79.9275,28375.0
2024-03-01 11:30:00,83.7,83.79,83.63,83.75,25651.0,79.9179,80.0039,79.8511,79.9657,25651.0
2024-03-01 11:35:00,83.74,83.77,83.64,83.74,30025.0,79.9561,79.9848,79.8606,79.9561,30025.0
2024-03-01 11:40:00,83.74,83.88,83.71,83.78,19776.0,79.9561,80.0898,79.9275,79.9943,19776.0
2024-03-01 11:45:00,83.76,83.82,83.7,83.73,19161.0,79.9752,80.0325,79.9179,79.9466,19161.0
2024-03-01 11:50:00,83.73,83.77,83.59,83.59,26851.0,79.9466,79.9848,79.8129,79.8129,26851.0
2024-03-01 11:55:00,83.56,83.6,83.49,83.55,38542.0,79.7843,79.8224,79.7174,79.7747,38542.0
2024-03-01 12:00:00,83.53,83.55,83.48,83.49,21549.0,79.7556,79.7747,79.7079,79.7174,21549.0
2024-03-01 12:05:00,83.48,83.55,83.43,83.45,30146.0,79.7079,79.7747,79.6601,79.6792,30146.0
2024-03-01 12:10:00,83.46,83.62,83.46,83.52,18612.0,79.6888,79.8415,79.6888,79.7461,18612.0
2024-03-01 12:15:00,83.48,83.52,83.35,83.35,22658.0,79.7079,79.7461,79.5837,79.5837,22658.0
2024-03-01 12:20:00,83.36,83.46,83.29,83.29,9443.0,79.5933,79.6888,79.5265,79.5265,9443.0
2024-03-01 12:25:00,83.28,83.38,83.28,83.32,25805.0,79.5169,79.6124,79.5169,79.5551,25805.0
2024-03-01 12:30:00,83.33,83.37,83.28,83.36,18969.0,79.5646,79.6028,79.5169,79.5933,18969.0
2024-03-01 12:35:00,83.36,83.41,83.36,83.36,13645.0,79.5933,79.641,79.5933,79.5933,13645.0
2024-03-01 12:40:00,83.37,83.4,83.33,83.39,22460.0,79.6028,79.6315,79.5646,79.6219,22460.0
2024-03-01 12:45:00,83.38,83.39,83.25,83.36,14466.0,79.6124,79.6219,79.4883,79.5933,14466.0
2024-03-01 12:50:00,83.37,83.4,83.31,83.4,23112.0,79.6028,79.6315,79.5456,79.6315,23112.0
2024-03-01 12:55:00,83.4,83.47,83.34,83.35,13296.0,79.6315,79.6983,79.5742,79.5837,13296.0
2024-03-01 13:00:00,83.33,83.35,83.17,83.17,18173.0,79.5646,79.5837,79.4119,79.4119,18173.0
2024-03-01 13:05:00,83.17,83.17,83.03,83.16,46808.0,79.4119,79.4119,79.2782,79.4023,46808.0
2024-03-01 13:10:00,83.16,83.25,83.14,83.18,27535.0,79.4023,79.4883,79.3832,79.4214,27535.0
2024-03-01 13:15:00,83.18,83.19,83.09,83.11,27858.0,79.4214,79.431,79.3355,79.3546,27858.0
2024-03-01 13:20:00,83.12,83.26,83.09,83.22,45788.0,79.3641,79.4978,79.3355,79.4596,45788.0
2024-03-01 13:25:00,83.23,83.41,83.22,83.37,45866.0,79.4692,79.641,79.4596,79.6028,45866.0
2024-03-01 13:30:00,83.38,83.48,83.34,83.44,15828.0,79.6124,79.7079,79.5742,79.6697,15828.0
2024-03-01 13:35:00,83.45,83.48,83.27,83.35,36940.0,79.6792,79.7079,79.5074,79.5837,36940.0
2024-03-01 13:40:00,83.35,83.45,83.34,83.45,24713.0,79.5837,79.6792,79.5742,79.6792,24713.0
2024-03-01 13:45:00,83.45,83.47,83.36,83.39,17865.0,79.6792,79.6983,79.5933,79.6219,17865.0
2024-03-01 13:50:00,83.39,83.56,83.33,83.53,98695.0,79.6219,79.7843,79.5646,79.7556,98695.0
2024-03-01 13:55:00,83.51,83.66,83.44,83.56,145363.0,79.7365,79.8797,79.6697,79.7843,145363.0
2024-03-01 14:00:00,83.56,83.7,83.56,83.69,45884.0,79.7843,79.9179,79.7843,79.9084,45884.0
2024-03-01 14:05:00,83.69,83.86,83.68,83.86,64086.0,79.9084,80.0707,79.8988,80.0707,64086.0
2024-03-01 14:10:00,83.86,84.0,83.79,83.81,69291.0,80.0707,80.2044,80.0039,80.023,69291.0
2024-03-01 14:15:00,83.83,84.0,83.83,84.0,51193.0,80.0421,80.2044,80.0421,80.2044,51193.0
2024-03-01 14:20:00,84.0,84.03,83.87,84.03,56816.0,80.2044,80.233,80.0802,80.233,56816.0
2024-03-01 14:25:00,84.03,84.19,84.03,84.11,28130.0,80.233,80.3858,80.233,80.3094,28130.0
2024-03-01 14:30:00,84.12,84.55,84.07,84.53,214395.0,80.319,80.7295,80.2712,80.7104,214395.0
2024-03-01 14:35:00,84.54,84.54,84.25,84.29,67847.0,80.72,80.72,80.4431,80.4813,67847.0
2024-03-01 14:40:00,84.29,84.5,84.29,84.5,88142.0,80.4813,80.6818,80.4813,80.6818,88142.0
2024-03-01 14:45:00,84.5,84.71,84.39,84.7,324168.0,80.6818,80.8823,80.5768,80.8727,324168.0
2024-03-01 14:50:00,84.7,84.72,84.54,84.58,150878.0,80.8727,80.8918,80.72,80.7582,150878.0
2024-03-01 14:55:00,84.56,84.56,84.39,84.39,36846.0,80.7391,80.7391,80.5768,80.5768,36846.0
2024-03-01 15:00:00,84.33,84.33,84.22,84.32,36440.0,80.5195,80.5195,80.4144,80.5099,36440.0
2024-03-01 15:05:00,84.33,84.39,84.26,84.31,39247.0,80.5195,80.5768,80.4526,80.5004,39247.0
2024-03-01 15:10:00,84.31,84.46,84.31,84.45,52696.0,80.5004,80.6436,80.5004,80.634,52696.0
2024-03-01 15:15:00,84.45,84.53,84.44,84.53,46172.0,80.634,80.7104,80.6245,80.7104,46172.0
2024-03-01 15:20:00,84.54,84.6,84.52,84.59,52211.0,80.72,80.7773,80.7009,80.7677,52211.0
2024-03-01 15:25:00,84.6,84.61,84.46,84.46,58898.0,80.7773,80.7868,80.6436,80.6436,58898.0
2024-03-01 15:30:00,84.47,84.65,84.41,84.5,75917.0,80.6531,80.825,80.5958,80.6818,75917.0
2024-03-01 15:35:00,84.5,84.5,84.29,84.34,94992.0,80.6818,80.6818,80.4813,80.529,94992.0
2024-03-01 15:40:00,84.34,84.4,84.29,84.39,99734.0,80.529,80.5863,80.4813,80.5768,99734.0
2024-03-01 15:45:00,84.39,84.52,84.33,84.5,110781.0,80.5768,80.7009,80.5195,80.6818,110781.0
2024-03-01 15:50:00,84.48,84.75,84.43,84.67,261464.0,80.6627,80.9205,80.6149,80.8441,261464.0
2024-03-01 15:55:00,84.67,85.02,84.67,84.99,1056443.0,80.8441,81.1783,80.8441,81.1496,1056443.0
2024-03-04 09:30:00,84.62,85.1,84.38,85.02,75040.0,80.7964,81.2547,80.5672,81.1783,75040.0
2024-03-04 09:35:00,85.02,85.09,84.42,84.7,35906.0,81.1783,81.2451,80.6054,80.8727,35906.0
2024-03-04 09:40:00,84.7,84.74,84.46,84.7,35943.0,80.8727,80.9109,80.6436,80.8727,35943.0
2024-03-04 09:45:00,84.76,84.98,84.61,84.77,30487.0,80.93,81.1401,80.7868,80.9396,30487.0
2024-03-04 09:50:00,84.78,84.8,84.57,84.6,26905.0,80.9491,80.9682,80.7486,80.7773,26905.0
2024-03-04 09:55:00,84.62,84.86,84.51,84.82,34532.0,80.7964,81.0255,80.6913,80.9873,34532.0
2024-03-04 10:00:00,84.79,84.8,84.45,84.55,19579.0,80.9587,80.9682,80.634,80.7295,19579.0
2024-03-04 10:05:00,84.55,84.71,84.47,84.67,59381.0,80.7295,80.8823,80.6531,80.8441,59381.0
2024-03-04 10:10:00,84.67,84.7,84.51,84.61,26500.0,80.8441,80.8727,80.6913,80.7868,26500.0
2024-03-04 10:15:00,84.62,84.75,84.49,84.75,31539.0,80.7964,80.9205,80.6722,80.9205,31539.0
2024-03-04 10:20:00,84.71,84.8,84.64,84.79,11479.0,80.8823,80.9682,80.8155,80.9587,11479.0
2024-03-04 10:25:00,84.77,84.82,84.67,84.73,14229.0,80.9396,80.9873,80.8441,80.9014,14229.0
2024-03-04 10:30:00,84.75,84.81,84.68,84.81,17741.0,80.9205,80.9778,80.8536,80.9778,17741.0
2024-03-04 10:35:00,84.82,84.89,84.78,84.83,32067.0,80.9873,81.0542,80.9491,80.9969,32067.0
2024-03-04 10:40:00,84.84,84.95,84.82,84.86,17216.0,81.0064,81.1114,80.9873,81.0255,17216.0
2024-03-04 10:45:00,84.87,84.91,84.72,84.84,21377.0,81.0351,81.0733,80.8918,81.0064,21377.0
2024-03-04 10:50:00,84.84,85.02,84.84,85.01,23756.0,81.0064,81.1783,81.0064,81.1687,23756.0
2024-03-04 10:55:00,85.01,85.04,84.93,84.96,24738.0,81.1687,81.1974,81.0924,81.121,24738.0
2024-03-04 11:00:00,84.96,85.26,84.9,85.23,28831.0,81.121,81.4074,81.0637,81.3788,28831.0
2024-03-04 11:05:00,85.25,85.31,85.2,85.3,26660.0,81.3979,81.4552,81.3501,81.4456,26660.0
2024-03-04 11:10:00,85.31,85.44,85.3,85.38,30667.0,81.4552,81.5793,81.4456,81.522,30667.0
2024-03-04 11:15:00,85.38,85.41,85.21,85.25,41043.0,81.522,81.5507,81.3597,81.3979,41043.0
2024-03-04 11:20:00,85.23,85.27,85.19,85.24,15102.0,81.3788,81.417,81.3406,81.3883,15102.0
2024-03-04 11:25:00,85.24,85.31,85.23,85.26,21888.0,81.3883,81.4552,81.3788,81.4074,21888.0
2024-03-04 11:30:00,85.24,85.34,85.22,85.3,39464.0,81.3883,81.4838,81.3692,81.4456,39464.0
2024-03-04 11:35:00,85.29,85.34,85.13,85.15,12574.0,81.4361,81.4838,81.2833,81.3024,12574.0
2024-03-04 11:40:00,85.16,85.23,85.11,85.21,40509.0,81.312,81.3788,81.2642,81.3597,40509.0
2024-03-04 11:45:00,85.2,85.3,85.2,85.29,18298.0,81.3501,81.4456,81.3501,81.4361,18298.0
2024-03-04 11:50:00,85.29,85.32,85.27,85.28,53807.0,81.4361,81.4647,81.417,81.4265,53807.0
2024-03-04 11:55:00,85.28,85.32,85.24,85.3,25678.0,81.4265,81.4647,81.3883,81.4456,25678.0
2024-03-04 12:00:00,85.3,85.37,85.21,85.25,22464.0,81.4456,81.5125,81.3597,81.3979,22464.0
2024-03-04 12:05:00,85.26,85.34,85.24,85.34,11737.0,81.4074,81.4838,81.3883,81.4838,11737.0
2024-03-04 12:10:00,85.33,85.37,85.28,85.31,11214.0,81.4743,81.5125,81.4265,81.4552,11214.0
2024-03-04 12:15:00,85.32,85.33,85.21,85.23,18240.0,81.4647,81.4743,81.3597,81.3788,18240.0
2024-03-04 12:20:00,85.23,85.25,85.16,85.17,17982.0,81.3788,81.3979,81.312,81.3215,17982.0
2024-03-04 12:25:00,85.17,85.23,85.15,85.19,32378.0,81.3215,81.3788,81.3024,81.3406,32378.0
2024-03-04 12:30:00,85.18,85.18,85.08,85.11,13954.0,81.3311,81.3311,81.2356,81.2642,13954.0
2024-03-04 12:35:00,85.11,85.13,85.07,85.09,15459.0,81.2642,81.2833,81.226,81.2451,15459.0
2024-03-04 12:40:00,85.09,85.14,85.05,85.14,16342.0,81.2451,81.2929,81.2069,81.2929,16342.0
2024-03-04 12:45:00,85.13,85.17,85.08,85.15,11845.0,81.2833,81.3215,81.2356,81.3024,11845.0
2024-03-04 12:50:00,85.15,85.18,85.09,85.09,12546.0,81.3024,81.3311,81.2451,81.2451,12546.0
2024-03-04 12:55:00,85.08,85.1,85.02,85.05,15581.0,81.2356,81.2547,81.1783,81.2069,15581.0
2024-03-04 13:00:00,85.06,85.07,85.0,85.06,8410.0,81.2165,81.226,81.1592,81.2165,8410.0
2024-03-04 13:05:00,85.06,85.12,85.06,85.1,11278.0,81.2165,81.2738,81.2165,81.2547,11278.0
2024-03-04 13:10:00,85.09,85.09,84.96,84.97,21958.0,81.2451,81.2451,81.121,81.1305,21958.0
2024-03-04 13:15:00,84.96,84.99,84.82,84.86,32718.0,81.121,81.1496,80.9873,81.0255,32718.0
2024-03-04 13:20:00,84.86,84.91,84.84,84.89,34611.0,81.0255,81.0733,81.0064,81.0542,34611.0
2024-03-04 13:25:00,84.89,85.01,84.88,84.92,17883.0,81.0542,81.1687,81.0446,81.0828,17883.0
2024-03-04 13:30:00,84.92,84.92,84.76,84.8,16393.0,81.0828,81.0828,80.93,80.9682,16393.0
2024-03-04 13:35:00,84.8,84.86,84.75,84.75,13678.0,80.9682,81.0255,80.9205,80.9205,13678.0
2024-03-04 13:40:00,84.75,84.84,84.74,84.82,16789.0,80.9205,81.0064,80.9109,80.9873,16789.0
2024-03-04 13:45:00,84.82,84.88,84.79,84.83,15189.0,80.9873,81.0446,80.9587,80.9969,15189.0
2024-03-04 13:50:00,84.82,84.91,84.82,84.83,17015.0,80.9873,81.0733,80.9873,80.9969,17015.0
2024-03-04 13:55:00,84.84,84.89,84.79,84.8,19532.0,81.0064,81.0542,80.9587,80.9682,19532.0
2024-03-04 14:00:00,84.8,84.83,84.76,84.78,31438.0,80.9682,80.9969,80.93,80.9491,31438.0
2024-03-04 14:05:00,84.78,84.89,84.78,84.86,19605.0,80.9491,81.0542,80.9491,81.0255,19605.0
2024-03-04 14:10:00,84.86,84.86,84.73,84.73,15068.0,81.0255,81.0255,80.9014,80.9014,15068.0
2024-03-04 14:15:00,84.75,84.83,84.71,84.71,21921.0,80.9205,80.9969,80.8823,80.8823,21921.0
2024-03-04 14:20:00,84.69,84.76,84.67,84.75,24117.0,80.8632,80.93,80.8441,80.9205,24117.0
2024-03-04 14:25:00,84.75,84.89,84.73,84.88,39820.0,80.9205,81.0542,80.9014,81.0446,39820.0
2024-03-04 14:30:00,84.89,84.97,84.87,84.95,20822.0,81.0542,81.1305,81.0351,81.1114,20822.0
2024-03-04 14:35:00,84.96,85.05,84.9,85.05,45205.0,81.121,81.2069,81.0637,81.2069,45205.0
2024-03-04 14:40:00,85.04,85.09,84.95,84.95,83521.0,81.1974,81.2451,81.1114,81.1114,83521.0
2024-03-04 14:45:00,84.95,85.03,84.87,84.98,23982.0,81.1114,81.1878,81.0351,81.1401,23982.0
2024-03-04 14:50:00,84.97,85.02,84.95,84.95,17778.0,81.1305,81.1783,81.1114,81.1114,17778.0
2024-03-04 14:55:00,84.96,85.0,84.94,85.0,14247.0,81.121,81.1592,81.1019,81.1592,14247.0
2024-03-04 15:00:00,85.0,85.05,84.98,85.0,32669.0,81.1592,81.2069,81.1401,81.1592,32669.0
2024-03-04 15:05:00,85.0,85.11,84.99,85.09,25388.0,81.1592,81.2642,81.1496,81.2451,25388.0
2024-03-04 15:10:00,85.1,85.13,85.06,85.1,21980.0,81.2547,81.2833,81.2165,81.2547,21980.0
2024-03-04 15:15:00,85.09,85.15,85.06,85.11,40892.0,81.2451,81.3024,81.2165,81.2642,40892.0
2024-03-04 15:20:00,85.1,85.15,85.08,85.1,25423.0,81.2547,81.3024,81.2356,81.2547,25423.0
2024-03-04 15:25:00,85.11,85.14,85.08,85.13,23255.0,81.2642,81.2929,81.2356,81.2833,23255.0
2024-03-04 15:30:00,85.13,85.3,85.1,85.22,62184.0,81.2833,81.4456,81.2547,81.3692,62184.0
2024-03-04 15:35:00,85.21,85.21,85.08,85.14,30153.0,81.3597,81.3597,81.2356,81.2929,30153.0
2024-03-04 15:40:00,85.15,85.25,85.14,85.23,45034.0,81.3024,81.3979,81.2929,81.3788,45034.0
2024-03-04 15:45:00,85.22,85.36,85.2,85.36,73908.0,81.3692,81.5029,81.3501,81.5029,73908.0
2024-03-04 15:50:00,85.37,85.38,85.12,85.13,111297.0,81.5125,81.522,81.2738,81.2833,111297.0
2024-03-04 15:55:00,85.04,85.12,84.92,84.94,308234.0,81.1974,81.2738,81.0828,81.1019,308234.0
2024-03-05 09:30:00,85.5,85.79,85.25,85.75,61140.0,81.6366,81.9135,81.3979,81.8753,61140.0
2024-03-05 09:35:00,85.78,85.89,85.61,85.86,19637.0,81.9039,82.009,81.7416,81.9803,19637.0
2024-03-05 09:40:00,85.89,85.95,85.75,85.82,49185.0,82.009,82.0663,81.8753,81.9421,49185.0
2024-03-05 09:45:00,85.8,86.01,85.61,85.93,52184.0,81.923,82.1235,81.7416,82.0472,52184.0
2024-03-05 09:50:00,85.9,85.96,85.81,85.85,22560.0,82.0185,82.0758,81.9326,81.9708,22560.0
2024-03-05 09:55:00,85.86,85.88,85.71,85.71,19877.0,81.9803,81.9994,81.8371,81.8371,19877.0
2024-03-05 10:00:00,85.78,86.04,85.61,85.92,83945.0,81.9039,82.1522,81.7416,82.0376,83945.0
2024-03-05 10:05:00,85.92,85.95,85.84,85.91,20913.0,82.0376,82.0663,81.9612,82.0281,20913.0
2024-03-05 10:10:00,85.88,85.95,85.77,85.93,15746.0,81.9994,82.0663,81.8944,82.0472,15746.0
2024-03-05 10:15:00,85.95,86.02,85.9,86.01,27110.0,82.0663,82.1331,82.0185,82.1235,27110.0
2024-03-05 10:20:00,86.01,86.15,85.98,86.02,82774.0,82.1235,82.2572,82.0949,82.1331,82774.0
2024-03-05 10:25:00,86.04,86.08,85.95,86.06,32518.0,82.1522,82.1904,82.0663,82.1713,32518.0
2024-03-05 10:30:00,86.07,86.09,85.95,86.03,36465.0,82.1808,82.1999,82.0663,82.1426,36465.0
2024-03-05 10:35:00,86.01,86.04,85.95,85.99,23989.0,82.1235,82.1522,82.0663,82.1045,23989.0
2024-03-05 10:40:00,85.98,86.08,85.96,85.99,41034.0,82.0949,82.1904,82.0758,82.1045,41034.0
2024-03-05 10:45:00,86.0,86.06,85.92,86.0,34163.0,82.114,82.1713,82.0376,82.114,34163.0
2024-03-05 10:50:00,86.02,86.09,85.99,86.01,38599.0,82.1331,82.1999,82.1045,82.1235,38599.0
2024-03-05 10:55:00,86.02,86.04,85.89,85.9,24203.0,82.1331,82.1522,82.009,82.0185,24203.0
2024-03-05 11:00:00,85.88,85.91,85.79,85.8,16424.0,81.9994,82.0281,81.9135,81.923,16424.0
2024-03-05 11:05:00,85.78,85.82,85.74,85.76,17043.0,81.9039,81.9421,81.8657,81.8848,17043.0
2024-03-05 11:10:00,85.74,85.77,85.65,85.74,23400.0,81.8657,81.8944,81.7798,81.8657,23400.0
2024-03-05 11:15:00,85.75,85.75,85.46,85.46,20226.0,81.8753,81.8753,81.5984,81.5984,20226.0
2024-03-05 11:20:00,85.44,85.52,85.36,85.47,32800.0,81.5793,81.6557,81.5029,81.6079,32800.0
2024-03-05 11:25:00,85.46,85.51,85.37,85.46,24030.0,81.5984,81.6461,81.5125,81.5984,24030.0
2024-03-05 11:30:00,85.46,85.59,85.43,85.51,18544.0,81.5984,81.7225,81.5698,81.6461,18544.0
2024-03-05 11:35:00,85.5,85.57,85.47,85.51,33391.0,81.6366,81.7034,81.6079,81.6461,33391.0
2024-03-05 11:40:00,85.5,85.51,85.22,85.26,20325.0,81.6366,81.6461,81.3692,81.4074,20325.0
2024-03-05 11:45:00,85.25,85.25,85.08,85.11,13891.0,81.3979,81.3979,81.2356,81.2642,13891.0
2024-03-05 11:50:00,85.12,85.12,84.98,84.98,14738.0,81.2738,81.2738,81.1401,81.1401,14738.0
2024-03-05 11:55:00,84.99,85.04,84.89,84.89,13262.0,81.1496,81.1974,81.0542,81.0542,13262.0
2024-03-05 12:00:00,84.89,84.89,84.63,84.66,36340.0,81.0542,81.0542,80.8059,80.8346,36340.0
2024-03-05 12:05:00,84.67,84.72,84.66,84.67,38276.0,80.8441,80.8918,80.8346,80.8441,38276.0
2024-03-05 12:10:00,84.66,84.84,84.66,84.68,18732.0,80.8346,81.0064,80.8346,80.8536,18732.0
2024-03-05 12:15:00,84.67,84.74,84.55,84.59,18913.0,80.8441,80.9109,80.7295,80.7677,18913.0
2024-03-05 12:20:00,84.59,84.69,84.57,84.57,18054.0,80.7677,80.8632,80.7486,80.7486,18054.0
2024-03-05 12:25:00,84.55,84.55,84.4,84.41,12838.0,80.7295,80.7295,80.5863,80.5958,12838.0
2024-03-05 12:30:00,84.42,84.52,84.41,84.51,22952.0,80.6054,80.7009,80.5958,80.6913,22952.0
2024-03-05 12:35:00,84.52,84.59,84.47,84.47,12646.0,80.7009,80.7677,80.6531,80.6531,12646.0
2024-03-05 12:40:00,84.45,84.51,84.37,84.49,18594.0,80.634,80.6913,80.5577,80.6722,18594.0
2024-03-05 12:45:00,84.49,84.68,84.44,84.61,31170.0,80.6722,80.8536,80.6245,80.7868,31170.0
2024-03-05 12:50:00,84.6,84.69,84.57,84.69,19293.0,80.7773,80.8632,80.7486,80.8632,19293.0
2024-03-05 12:55:00,84.66,84.71,84.66,84.67,12134.0,80.8346,80.8823,80.8346,80.8441,12134.0
2024-03-05 13:00:00,84.68,84.73,84.67,84.68,12699.0,80.8536,80.9014,80.8441,80.8536,12699.0
2024-03-05 13:05:00,84.67,84.72,84.65,84.72,13783.0,80.8441,80.8918,80.825,80.8918,13783.0
2024-03-05 13:10:00,84.74,84.76,84.72,84.75,15473.0,80.9109,80.93,80.8918,80.9205,15473.0
2024-03-05 13:15:00,84.75,84.79,84.68,84.69,18472.0,80.9205,80.9587,80.8536,80.8632,18472.0
2024-03-05 13:20:00,84.69,84.87,84.68,84.86,12089.0,80.8632,81.0351,80.8536,81.0255,12089.0
2024-03-05 13:25:00,84.85,84.88,84.77,84.85,12304.0,81.016,81.0446,80.9396,81.016,12304.0
2024-03-05 13:30:00,84.85,84.92,84.84,84.91,12561.0,81.016,81.0828,81.0064,81.0733,12561.0
2024-03-05 13:35:00,84.91,84.92,84.73,84.75,17825.0,81.0733,81.0828,80.9014,80.9205,17825.0
2024-03-05 13:40:00,84.74,84.85,84.72,84.85,14046.0,80.9109,81.016,80.8918,81.016,14046.0
2024-03-05 13:45:00,84.84,84.88,84.8,84.86,13878.0,81.0064,81.0446,80.9682,81.0255,13878.0
2024-03-05 13:50:00,84.86,85.0,84.86,84.91,27620.0,81.0255,81.1592,81.0255,81.0733,27620.0
2024-03-05 13:55:00,84.9,85.01,84.89,84.9,38095.0,81.0637,81.1687,81.0542,81.0637,38095.0
2024-03-05 14:00:00,84.91,85.02,84.79,84.79,38776.0,81.0733,81.1783,80.9587,80.9587,38776.0
2024-03-05 14:05:00,84.79,84.93,84.79,84.91,17039.0,80.9587,81.0924,80.9587,81.0733,17039.0
2024-03-05 14:10:00,84.92,84.98,84.89,84.95,28373.0,81.0828,81.1401,81.0542,81.1114,28373.0
2024-03-05 14:15:00,84.94,84.98,84.86,84.94,17737.0,81.1019,81.1401,81.0255,81.1019,17737.0
2024-03-05 14:20:00,84.93,85.0,84.85,84.89,34943.0,81.0924,81.1592,81.016,81.0542,34943.0
2024-03-05 14:25:00,84.9,84.92,84.86,84.91,14449.0,81.0637,81.0828,81.0255,81.0733,14449.0
2024-03-05 14:30:00,84.92,84.95,84.85,84.87,23364.0,81.0828,81.1114,81.016,81.0351,23364.0
2024-03-05 14:35:00,84.87,84.91,84.79,84.85,34896.0,81.0351,81.0733,80.9587,81.016,34896.0
2024-03-05 14:40:00,84.82,84.9,84.8,84.81,18548.0,80.9873,81.0637,80.9682,80.9778,18548.0
2024-03-05 14:45:00,84.81,84.81,84.58,84.59,23875.0,80.9778,80.9778,80.7582,80.7677,23875.0
2024-03-05 14:50:00,84.6,84.63,84.5,84.59,25164.0,80.7773,80.8059,80.6818,80.7677,25164.0
2024-03-05 14:55:00,84.6,84.66,84.48,84.58,22037.0,80.7773,80.8346,80.6627,80.7582,22037.0
2024-03-05 15:00:00,84.58,84.61,84.46,84.52,23701.0,80.7582,80.7868,80.6436,80.7009,23701.0
2024-03-05 15:05:00,84.53,84.67,84.49,84.49,66849.0,80.7104,80.8441,80.6722,80.6722,66849.0
2024-03-05 15:10:00,84.48,84.51,84.26,84.26,34116.0,80.6627,80.6913,80.4526,80.4526,34116.0
2024-03-05 15:15:00,84.26,84.27,84.17,84.2,30081.0,80.4526,80.4622,80.3667,80.3953,30081.0
2024-03-05 15:20:00,84.19,84.21,84.09,84.15,23395.0,80.3858,80.4049,80.2903,80.3476,23395.0
2024-03-05 15:25:00,84.14,84.15,84.02,84.03,24290.0,80.338,80.3476,80.2235,80.233,24290.0
2024-03-05 15:30:00,84.02,84.25,84.01,84.18,32416.0,80.2235,80.4431,80.2139,80.3762,32416.0
2024-03-05 15:35:00,84.18,84.2,84.12,84.14,36915.0,80.3762,80.3953,80.319,80.338,36915.0
2024-03-05 15:40:00,84.13,84.13,83.97,84.05,44793.0,80.3285,80.3285,80.1757,80.2521,44793.0
2024-03-05 15:45:00,84.04,84.24,84.0,84.24,52259.0,80.2426,80.4335,80.2044,80.4335,52259.0
2024-03-05 15:50:00,84.25,84.27,84.07,84.12,94721.0,80.4431,80.4622,80.2712,80.319,94721.0
2024-03-05 15:55:00,84.11,84.11,83.98,84.07,297046.0,80.3094,80.3094,80.1853,80.2712,297046.0
2024-03-06 09:30:00,84.75,84.84,84.35,84.82,67324.0,80.9205,81.0064,80.5386,80.9873,67324.0
2024-03-06 09:35:00,84.65,84.75,84.53,84.73,17457.0,80.825,80.9205,80.7104,80.9014,17457.0
2024-03-06 09:40:00,84.7,84.85,84.65,84.74,29566.0,80.8727,81.016,80.825,80.9109,29566.0
2024-03-06 09:45:00,84.75,85.01,84.63,84.93,23307.0,80.9205,81.1687,80.8059,81.0924,23307.0
2024-03-06 09:50:00,84.89,85.01,84.81,84.91,14189.0,81.0542,81.1687,80.9778,81.0733,14189.0
2024-03-06 09:55:00,84.9,84.96,84.81,84.87,23972.0,81.0637,81.121,80.9778,81.0351,23972.0
2024-03-06 10:00:00,84.83,85.03,84.78,84.97,85481.0,80.9969,81.1878,80.9491,81.1305,85481.0
2024-03-06 10:05:00,84.97,85.01,84.67,84.8,25284.0,81.1305,81.1687,80.8441,80.9682,25284.0
2024-03-06 10:10:00,84.79,84.84,84.69,84.69,22058.0,80.9587,81.0064,80.8632,80.8632,22058.0
2024-03-06 10:15:00,84.69,84.69,84.55,84.56,21417.0,80.8632,80.8632,80.7295,80.7391,21417.0
2024-03-06 10:20:00,84.56,84.62,84.49,84.53,19876.0,80.7391,80.7964,80.6722,80.7104,19876.0
2024-03-06 10:25:00,84.53,84.6,84.4,84.41,27258.0,80.7104,80.7773,80.5863,80.5958,27258.0
2024-03-06 10:30:00,84.42,84.44,84.3,84.41,76527.0,80.6054,80.6245,80.4908,80.5958,76527.0
2024-03-06 10:35:00,84.4,84.42,84.22,84.24,17923.0,80.5863,80.6054,80.4144,80.4335,17923.0
2024-03-06 10:40:00,84.25,84.38,84.15,84.33,15175.0,80.4431,80.5672,80.3476,80.5195,15175.0
2024-03-06 10:45:00,84.32,84.38,84.29,84.32,37759.0,80.5099,80.5672,80.4813,80.5099,37759.0
2024-03-06 10:50:00,84.32,84.36,84.25,84.36,38665.0,80.5099,80.5481,80.4431,80.5481,38665.0
2024-03-06 10:55:00,84.38,84.51,84.34,84.5,15863.0,80.5672,80.6913,80.529,80.6818,15863.0
2024-03-06 11:00:00,84.51,84.59,84.46,84.52,16566.0,80.6913,80.7677,80.6436,80.7009,16566.0
2024-03-06 11:05:00,84.51,84.58,84.46,84.47,16440.0,80.6913,80.7582,80.6436,80.6531,16440.0
2024-03-06 11:10:00,84.48,84.62,84.48,84.6,14776.0,80.6627,80.7964,80.6627,80.7773,14776.0
2024-03-06 11:15:00,84.62,84.71,84.62,84.7,14871.0,80.7964,80.8823,80.7964,80.8727,14871.0
2024-03-06 11:20:00,84.69,84.69,84.53,84.58,15763.0,80.8632,80.8632,80.7104,80.7582,15763.0
2024-03-06 11:25:00,84.57,84.65,84.52,84.52,13604.0,80.7486,80.825,80.7009,80.7009,13604.0
2024-03-06 11:30:00,84.52,84.6,84.48,84.49,14447.0,80.7009,80.7773,80.6627,80.6722,14447.0
2024-03-06 11:35:00,84.48,84.5,84.35,84.47,11008.0,80.6627,80.6818,80.5386,80.6531,11008.0
2024-03-06 11:40:00,84.47,84.6,84.45,84.59,16523.0,80.6531,80.7773,80.634,80.7677,16523.0
2024-03-06 11:45:00,84.57,84.57,84.44,84.46,7809.0,80.7486,80.7486,80.6245,80.6436,7809.0
2024-03-06 11:50:00,84.47,84.52,84.38,84.39,11455.0,80.6531,80.7009,80.5672,80.5768,11455.0
2024-03-06 11:55:00,84.38,84.48,84.38,84.42,13077.0,80.5672,80.6627,80.5672,80.6054,13077.0
2024-03-06 12:00:00,84.45,84.47,84.38,84.42,15666.0,80.634,80.6531,80.5672,80.6054,15666.0
2024-03-06 12:05:00,84.43,84.49,84.35,84.46,10400.0,80.6149,80.6722,80.5386,80.6436,10400.0
2024-03-06 12:10:00,84.48,84.54,84.48,84.54,10783.0,80.6627,80.72,80.6627,80.72,10783.0
2024-03-06 12:15:00,84.55,84.63,84.55,84.56,19870.0,80.7295,80.8059,80.7295,80.7391,19870.0
2024-03-06 12:20:00,84.57,84.62,84.55,84.56,11802.0,80.7486,80.7964,80.7295,80.7391,11802.0
2024-03-06 12:25:00,84.55,84.57,84.45,84.48,20809.0,80.7295,80.7486,80.634,80.6627,20809.0
2024-03-06 12:30:00,84.47,84.52,84.42,84.5,21149.0,80.6531,80.7009,80.6054,80.6818,21149.0
2024-03-06 12:35:00,84.5,84.59,84.48,84.58,15140.0,80.6818,80.7677,80.6627,80.7582,15140.0
2024-03-06 12:40:00,84.58,84.62,84.54,84.61,20373.0,80.7582,80.7964,80.72,80.7868,20373.0
2024-03-06 12:45:00,84.6,84.63,84.5,84.53,21483.0,80.7773,80.8059,80.6818,80.7104,21483.0
2024-03-06 12:50:00,84.57,84.63,84.54,84.55,12586.0,80.7486,80.8059,80.72,80.7295,12586.0
2024-03-06 12:55:00,84.54,84.57,84.52,84.53,12291.0,80.72,80.7486,80.7009,80.7104,12291.0
2024-03-06 13:00:00,84.55,84.55,84.47,84.53,18761.0,80.7295,80.7295,80.6531,80.7104,18761.0
2024-03-06 13:05:00,84.54,84.58,84.49,84.54,18573.0,80.72,80.7582,80.6722,80.72,18573.0
2024-03-06 13:10:00,84.54,84.6,84.52,84.6,12172.0,80.72,80.7773,80.7009,80.7773,12172.0
2024-03-06 13:15:00,84.6,84.65,84.57,84.64,15507.0,80.7773,80.825,80.7486,80.8155,15507.0
2024-03-06 13:20:00,84.65,84.66,84.53,84.55,10736.0,80.825,80.8346,80.7104,80.7295,10736.0
2024-03-06 13:25:00,84.54,84.56,84.5,84.56,8984.0,80.72,80.7391,80.6818,80.7391,8984.0
2024-03-06 13:30:00,84.56,84.57,84.33,84.33,16450.0,80.7391,80.7486,80.5195,80.5195,16450.0
2024-03-06 13:35:00,84.32,84.36,84.24,84.32,17608.0,80.5099,80.5481,80.4335,80.5099,17608.0
2024-03-06 13:40:00,84.34,84.43,84.32,84.37,9220.0,80.529,80.6149,80.5099,80.5577,9220.0
2024-03-06 13:45:00,84.38,84.39,84.21,84.25,13760.0,80.5672,80.5768,80.4049,80.4431,13760.0
2024-03-06 13:50:00,84.25,84.3,84.19,84.25,15883.0,80.4431,80.4908,80.3858,80.4431,15883.0
2024-03-06 13:55:00,84.25,84.28,84.2,84.24,12047.0,80.4431,80.4717,80.3953,80.4335,12047.0
2024-03-06 14:00:00,84.23,84.33,84.19,84.23,16375.0,80.424,80.5195,80.3858,80.424,16375.0
2024-03-06 14:05:00,84.22,84.32,84.18,84.28,13394.0,80.4144,80.5099,80.3762,80.4717,13394.0
2024-03-06 14:10:00,84.27,84.27,84.11,84.12,14967.0,80.4622,80.4622,80.3094,80.319,14967.0
2024-03-06 14:15:00,84.11,84.11,84.02,84.02,15351.0,80.3094,80.3094,80.2235,80.2235,15351.0
2024-03-06 14:20:00,84.02,84.03,83.94,84.02,22850.0,80.2235,80.233,80.1471,80.2235,22850.0
2024-03-06 14:25:00,84.01,84.06,83.98,84.04,12164.0,80.2139,80.2617,80.1853,80.2426,12164.0
2024-03-06 14:30:00,84.03,84.1,84.01,84.08,15589.0,80.233,80.2999,80.2139,80.2808,15589.0
2024-03-06 14:35:00,84.08,84.09,83.94,83.96,15796.0,80.2808,80.2903,80.1471,80.1662,15796.0
2024-03-06 14:40:00,83.95,83.99,83.91,83.95,19121.0,80.1566,80.1948,80.1184,80.1566,19121.0
2024-03-06 14:45:00,83.95,83.98,83.86,83.97,18522.0,80.1566,80.1853,80.0707,80.1757,18522.0
2024-03-06 14:50:00,83.98,84.09,83.98,84.08,31324.0,80.1853,80.2903,80.1853,80.2808,31324.0
2024-03-06 14:55:00,84.07,84.12,84.01,84.11,23147.0,80.2712,80.319,80.2139,80.3094,23147.0
2024-03-06 15:00:00,84.1,84.1,84.0,84.08,20625.0,80.2999,80.2999,80.2044,80.2808,20625.0
2024-03-06 15:05:00,84.07,84.07,84.01,84.01,21775.0,80.2712,80.2712,80.2139,80.2139,21775.0
2024-03-06 15:10:00,84.0,84.06,83.97,83.99,25021.0,80.2044,80.2617,80.1757,80.1948,25021.0
2024-03-06 15:15:00,84.0,84.09,84.0,84.03,21867.0,80.2044,80.2903,80.2044,80.233,21867.0
2024-03-06 15:20:00,84.02,84.04,83.98,84.0,24267.0,80.2235,80.2426,80.1853,80.2044,24267.0
2024-03-06 15:25:00,84.0,84.1,83.92,84.08,68925.0,80.2044,80.2999,80.128,80.2808,68925.0
2024-03-06 15:30:00,84.08,84.23,84.06,84.06,40922.0,80.2808,80.424,80.2617,80.2617,40922.0
2024-03-06 15:35:00,84.05,84.21,84.04,84.2,35483.0,80.2521,80.4049,80.2426,80.3953,35483.0
2024-03-06 15:40:00,84.21,84.32,84.17,84.2,48974.0,80.4049,80.5099,80.3667,80.3953,48974.0
2024-03-06 15:45:00,84.2,84.25,84.11,84.17,57341.0,80.3953,80.4431,80.3094,80.3667,57341.0
2024-03-06 15:50:00,84.16,84.16,84.01,84.1,124816.0,80.3571,80.3571,80.2139,80.2999,124816.0
2024-03-06 15:55:00,84.1,84.11,83.9,83.92,279699.0,80.2999,80.3094,80.1089,80.128,279699.0
2024-03-07 09:30:00,84.76,85.05,84.41,84.54,45884.0,80.93,81.2069,80.5958,80.72,45884.0
2024-03-07 09:35:00,84.62,84.7,84.48,84.56,13933.0,80.7964,80.8727,80.6627,80.7391,13933.0
2024-03-07 09:40:00,84.55,84.8,84.55,84.68,22129.0,80.7295,80.9682,80.7295,80.8536,22129.0
2024-03-07 09:45:00,84.72,84.85,84.67,84.72,44977.0,80.8918,81.016,80.8441,80.8918,44977.0
2024-03-07 09:50:00,84.64,84.69,84.58,84.64,19106.0,80.8155,80.8632,80.7582,80.8155,19106.0
2024-03-07 09:55:00,84.63,84.79,84.63,84.75,12729.0,80.8059,80.9587,80.8059,80.9205,12729.0
2024-03-07 10:00:00,84.78,84.84,84.72,84.8,32401.0,80.9491,81.0064,80.8918,80.9682,32401.0
2024-03-07 10:05:00,84.81,84.9,84.69,84.83,20007.0,80.9778,81.0637,80.8632,80.9969,20007.0
2024-03-07 10:10:00,84.84,84.96,84.77,84.9,11727.0,81.0064,81.121,80.9396,81.0637,11727.0
2024-03-07 10:15:00,84.88,84.93,84.75,84.75,11299.0,81.0446,81.0924,80.9205,80.9205,11299.0
2024-03-07 10:20:00,84.76,84.76,84.64,84.64,11116.0,80.93,80.93,80.8155,80.8155,11116.0
2024-03-07 10:25:00,84.66,84.79,84.65,84.79,7526.0,80.8346,80.9587,80.825,80.9587,7526.0
2024-03-07 10:30:00,84.76,84.88,84.75,84.84,13093.0,80.93,81.0446,80.9205,81.0064,13093.0
2024-03-07 10:35:00,84.86,84.95,84.73,84.74,9422.0,81.0255,81.1114,80.9014,80.9109,9422.0
2024-03-07 10:40:00,84.73,84.91,84.71,84.88,11161.0,80.9014,81.0733,80.8823,81.0446,11161.0
2024-03-07 10:45:00,84.89,85.02,84.83,85.02,13324.0,81.0542,81.1783,80.9969,81.1783,13324.0
2024-03-07 10:50:00,85.02,85.02,84.89,84.91,12658.0,81.1783,81.1783,81.0542,81.0733,12658.0
2024-03-07 10:55:00,84.91,85.1,84.91,85.08,13535.0,81.0733,81.2547,81.0733,81.2356,13535.0
2024-03-07 11:00:00,85.08,85.09,85.02,85.03,11401.0,81.2356,81.2451,81.1783,81.1878,11401.0
2024-03-07 11:05:00,85.03,85.09,85.01,85.06,8927.0,81.1878,81.2451,81.1687,81.2165,8927.0
2024-03-07 11:10:00,85.06,85.07,84.96,84.97,12295.0,81.2165,81.226,81.121,81.1305,12295.0
2024-03-07 11:15:00,84.97,85.01,84.9,84.99,7676.0,81.1305,81.1687,81.0637,81.1496,7676.0
2024-03-07 11:20:00,84.98,85.0,84.94,84.95,7467.0,81.1401,81.1592,81.1019,81.1114,7467.0
2024-03-07 11:25:00,84.94,84.98,84.88,84.94,13043.0,81.1019,81.1401,81.0446,81.1019,13043.0
2024-03-07 11:30:00,84.91,84.92,84.77,84.84,10339.0,81.0733,81.0828,80.9396,81.0064,10339.0
2024-03-07 11:35:00,84.82,84.9,84.78,84.89,8360.0,80.9873,81.0637,80.9491,81.0542,8360.0
2024-03-07 11:40:00,84.87,84.87,84.76,84.77,16272.0,81.0351,81.0351,80.93,80.9396,16272.0
2024-03-07 11:45:00,84.76,84.76,84.68,84.68,11824.0,80.93,80.93,80.8536,80.8536,11824.0
2024-03-07 11:50:00,84.68,84.7,84.6,84.62,18251.0,80.8536,80.8727,80.7773,80.7964,18251.0
2024-03-07 11:55:00,84.62,84.72,84.61,84.67,15577.0,80.7964,80.8918,80.7868,80.8441,15577.0
2024-03-07 12:00:00,84.66,84.69,84.53,84.53,14022.0,80.8346,80.8632,80.7104,80.7104,14022.0
2024-03-07 12:05:00,84.52,84.53,84.45,84.45,11390.0,80.7009,80.7104,80.634,80.634,11390.0
2024-03-07 12:10:00,84.45,84.46,84.39,84.4,18946.0,80.634,80.6436,80.5768,80.5863,18946.0
2024-03-07 12:15:00,84.41,84.51,84.41,84.48,23791.0,80.5958,80.6913,80.5958,80.6627,23791.0
2024-03-07 12:20:00,84.47,84.53,84.4,84.53,9123.0,80.6531,80.7104,80.5863,80.7104,9123.0
2024-03-07 12:25:00,84.53,84.54,84.49,84.5,48651.0,80.7104,80.72,80.6722,80.6818,48651.0
2024-03-07 12:30:00,84.53,84.68,84.5,84.68,18299.0,80.7104,80.8536,80.6818,80.8536,18299.0
2024-03-07 12:35:00,84.68,84.73,84.66,84.72,43508.0,80.8536,80.9014,80.8346,80.8918,43508.0
2024-03-07 12:40:00,84.7,84.71,84.63,84.69,40561.0,80.8727,80.8823,80.8059,80.8632,40561.0
2024-03-07 12:45:00,84.69,84.77,84.67,84.74,9289.0,80.8632,80.9396,80.8441,80.9109,9289.0
2024-03-07 12:50:00,84.75,84.75,84.71,84.72,8856.0,80.9205,80.9205,80.8823,80.8918,8856.0
2024-03-07 12:55:00,84.71,84.72,84.63,84.67,108444.0,80.8823,80.8918,80.8059,80.8441,108444.0
2024-03-07 13:00:00,84.66,84.71,84.64,84.69,10194.0,80.8346,80.8823,80.8155,80.8632,10194.0
2024-03-07 13:05:00,84.7,84.71,84.65,84.68,11136.0,80.8727,80.8823,80.825,80.8536,11136.0
2024-03-07 13:10:00,84.69,84.69,84.63,84.65,7515.0,80.8632,80.8632,80.8059,80.825,7515.0
2024-03-07 13:15:00,84.65,84.69,84.62,84.62,8390.0,80.825,80.8632,80.7964,80.7964,8390.0
2024-03-07 13:20:00,84.63,84.63,84.53,84.56,63905.0,80.8059,80.8059,80.7104,80.7391,63905.0
2024-03-07 13:25:00,84.54,84.54,84.45,84.52,8319.0,80.72,80.72,80.634,80.7009,8319.0
2024-03-07 13:30:00,84.52,84.52,84.38,84.43,32308.0,80.7009,80.7009,80.5672,80.6149,32308.0
2024-03-07 13:35:00,84.42,84.51,84.42,84.51,37072.0,80.6054,80.6913,80.6054,80.6913,37072.0
2024-03-07 13:40:00,84.52,84.68,84.52,84.68,75594.0,80.7009,80.8536,80.7009,80.8536,75594.0
2024-03-07 13:45:00,84.67,84.72,84.64,84.65,40526.0,80.8441,80.8918,80.8155,80.825,40526.0
2024-03-07 13:50:00,84.66,84.69,84.59,84.64,63331.0,80.8346,80.8632,80.7677,80.8155,63331.0
2024-03-07 13:55:00,84.64,84.66,84.53,84.58,24082.0,80.8155,80.8346,80.7104,80.7582,24082.0
2024-03-07 14:00:00,84.59,84.59,84.48,84.51,17593.0,80.7677,80.7677,80.6627,80.6913,17593.0
2024-03-07 14:05:00,84.51,84.6,84.49,84.5,15757.0,80.6913,80.7773,80.6722,80.6818,15757.0
2024-03-07 14:10:00,84.5,84.52,84.45,84.47,17935.0,80.6818,80.7009,80.634,80.6531,17935.0
2024-03-07 14:15:00,84.46,84.46,84.32,84.33,16559.0,80.6436,80.6436,80.5099,80.5195,16559.0
2024-03-07 14:20:00,84.33,84.33,84.14,84.15,20392.0,80.5195,80.5195,80.338,80.3476,20392.0
2024-03-07 14:25:00,84.14,84.23,84.1,84.2,17146.0,80.338,80.424,80.2999,80.3953,17146.0
2024-03-07 14:30:00,84.19,84.21,84.13,84.15,18667.0,80.3858,80.4049,80.3285,80.3476,18667.0
2024-03-07 14:35:00,84.15,84.22,84.13,84.21,15516.0,80.3476,80.4144,80.3285,80.4049,15516.0
2024-03-07 14:40:00,84.21,84.27,84.19,84.2,19703.0,80.4049,80.4622,80.3858,80.3953,19703.0
2024-03-07 14:45:00,84.2,84.26,84.15,84.15,14753.0,80.3953,80.4526,80.3476,80.3476,14753.0
2024-03-07 14:50:00,84.15,84.19,84.13,84.14,15217.0,80.3476,80.3858,80.3285,80.338,15217.0
2024-03-07 14:55:00,84.15,84.27,84.14,84.27,22721.0,80.3476,80.4622,80.338,80.4622,22721.0
2024-03-07 15:00:00,84.27,84.32,84.22,84.23,17978.0,80.4622,80.5099,80.4144,80.424,17978.0
2024-03-07 15:05:00,84.23,84.24,84.17,84.2,19427.0,80.424,80.4335,80.3667,80.3953,19427.0
2024-03-07 15:10:00,84.2,84.24,84.14,84.24,18027.0,80.3953,80.4335,80.338,80.4335,18027.0
2024-03-07 15:15:00,84.23,84.27,84.22,84.26,18627.0,80.424,80.4622,80.4144,80.4526,18627.0
2024-03-07 15:20:00,84.25,84.33,84.25,84.32,27129.0,80.4431,80.5195,80.4431,80.5099,27129.0
2024-03-07 15:25:00,84.31,84.37,84.31,84.34,23608.0,80.5004,80.5577,80.5004,80.529,23608.0
2024-03-07 15:30:00,84.35,84.38,84.31,84.37,28915.0,80.5386,80.5672,80.5004,80.5577,28915.0
2024-03-07 15:35:00,84.38,84.4,84.29,84.33,33342.0,80.5672,80.5863,80.4813,80.5195,33342.0
2024-03-07 15:40:00,84.34,84.38,84.31,84.33,37904.0,80.529,80.5672,80.5004,80.5195,37904.0
2024-03-07 15:45:00,84.34,84.37,84.23,84.23,31810.0,80.529,80.5577,80.424,80.424,31810.0
2024-03-07 15:50:00,84.22,84.33,84.11,84.29,87178.0,80.4144,80.5195,80.3094,80.4813,87178.0
2024-03-07 15:55:00,84.28,84.28,84.06,84.08,284763.0,80.4717,80.4717,80.2617,80.2808,284763.0
2024-03-08 09:30:00,83.71,83.71,83.2,83.51,121198.0,79.9275,79.9275,79.4405,79.7365,121198.0
2024-03-08 09:35:00,83.48,83.66,83.3,83.53,100035.0,79.7079,79.8797,79.536,79.7556,100035.0
2024-03-08 09:40:00,83.53,83.98,83.47,83.89,12877.0,79.7556,80.1853,79.6983,80.0993,12877.0
2024-03-08 09:45:00,83.9,83.93,83.71,83.83,26458.0,80.1089,80.1375,79.9275,80.0421,26458.0
2024-03-08 09:50:00,83.85,83.85,83.73,83.8,18470.0,80.0612,80.0612,79.9466,80.0134,18470.0
2024-03-08 09:55:00,83.78,83.94,83.73,83.88,70510.0,79.9943,80.1471,79.9466,80.0898,70510.0
2024-03-08 10:00:00,83.87,84.07,83.86,83.89,49018.0,80.0802,80.2712,80.0707,80.0993,49018.0
2024-03-08 10:05:00,83.88,83.96,83.74,83.75,21373.0,80.0898,80.1662,79.9561,79.9657,21373.0
2024-03-08 10:10:00,83.73,83.82,83.72,83.8,29864.0,79.9466,80.0325,79.937,80.0134,29864.0
2024-03-08 10:15:00,83.8,83.9,83.79,83.84,11153.0,80.0134,80.1089,80.0039,80.0516,11153.0
2024-03-08 10:20:00,83.84,83.84,83.7,83.81,16624.0,80.0516,80.0516,79.9179,80.023,16624.0
2024-03-08 10:25:00,83.82,83.9,83.8,83.81,10949.0,80.0325,80.1089,80.0134,80.023,10949.0
2024-03-08 10:30:00,83.81,83.9,83.75,83.87,12710.0,80.023,80.1089,79.9657,80.0802,12710.0
2024-03-08 10:35:00,83.88,84.01,83.85,84.0,37264.0,80.0898,80.2139,80.0612,80.2044,37264.0
2024-03-08 10:40:00,84.01,84.02,83.82,83.82,8527.0,80.2139,80.2235,80.0325,80.0325,8527.0
2024-03-08 10:45:00,83.82,83.87,83.73,83.78,16326.0,80.0325,80.0802,79.9466,79.9943,16326.0
2024-03-08 10:50:00,83.77,83.82,83.55,83.63,13844.0,79.9848,80.0325,79.7747,79.8511,13844.0
2024-03-08 10:55:00,83.63,83.65,83.49,83.54,12465.0,79.8511,79.8702,79.7174,79.7652,12465.0
2024-03-08 11:00:00,83.59,83.61,83.43,83.46,77844.0,79.8129,79.832,79.6601,79.6888,77844.0
2024-03-08 11:05:00,83.45,83.79,83.45,83.79,18693.0,79.6792,80.0039,79.6792,80.0039,18693.0
2024-03-08 11:10:00,83.8,83.81,83.66,83.79,13508.0,80.0134,80.023,79.8797,80.0039,13508.0
2024-03-08 11:15:00,83.8,83.98,83.8,83.9,24679.0,80.0134,80.1853,80.0134,80.1089,24679.0
2024-03-08 11:20:00,83.89,84.07,83.89,84.04,61107.0,80.0993,80.2712,80.0993,80.2426,61107.0
2024-03-08 11:25:00,84.04,84.16,83.98,84.15,62736.0,80.2426,80.3571,80.1853,80.3476,62736.0
2024-03-08 11:30:00,84.17,84.57,84.16,84.36,23538.0,80.3667,80.7486,80.3571,80.5481,23538.0
2024-03-08 11:35:00,84.33,84.36,84.13,84.13,12040.0,80.5195,80.5481,80.3285,80.3285,12040.0
2024-03-08 11:40:00,84.14,84.14,83.98,83.98,15400.0,80.338,80.338,80.1853,80.1853,15400.0
2024-03-08 11:45:00,83.97,84.18,83.96,84.05,17839.0,80.1757,80.3762,80.1662,80.2521,17839.0
2024-03-08 11:50:00,84.05,84.23,84.04,84.13,18913.0,80.2521,80.424,80.2426,80.3285,18913.0
2024-03-08 11:55:00,84.12,84.14,84.04,84.09,16791.0,80.319,80.338,80.2426,80.2903,16791.0
2024-03-08 12:00:00,84.1,84.26,84.1,84.25,14047.0,80.2999,80.4526,80.2999,80.4431,14047.0
2024-03-08 12:05:00,84.24,84.26,84.17,84.19,10943.0,80.4335,80.4526,80.3667,80.3858,10943.0
2024-03-08 12:10:00,84.2,84.22,84.14,84.16,11258.0,80.3953,80.4144,80.338,80.3571,11258.0
2024-03-08 12:15:00,84.16,84.26,84.15,84.26,16843.0,80.3571,80.4526,80.3476,80.4526,16843.0
2024-03-08 12:20:00,84.26,84.27,84.2,84.24,10520.0,80.4526,80.4622,80.3953,80.4335,10520.0
2024-03-08 12:25:00,84.25,84.26,84.2,84.25,15708.0,80.4431,80.4526,80.3953,80.4431,15708.0
2024-03-08 12:30:00,84.24,84.24,84.16,84.19,16719.0,80.4335,80.4335,80.3571,80.3858,16719.0
2024-03-08 12:35:00,84.2,84.22,84.15,84.17,19722.0,80.3953,80.4144,80.3476,80.3667,19722.0
2024-03-08 12:40:00,84.16,84.2,84.13,84.14,15438.0,80.3571,80.3953,80.3285,80.338,15438.0
2024-03-08 12:45:00,84.13,84.19,84.07,84.19,21036.0,80.3285,80.3858,80.2712,80.3858,21036.0
2024-03-08 12:50:00,84.22,84.22,84.1,84.11,12392.0,80.4144,80.4144,80.2999,80.3094,12392.0
2024-03-08 12:55:00,84.1,84.3,84.08,84.22,34713.0,80.2999,80.4908,80.2808,80.4144,34713.0
2024-03-08 13:00:00,84.22,84.25,84.14,84.18,25191.0,80.4144,80.4431,80.338,80.3762,25191.0
2024-03-08 13:05:00,84.17,84.2,84.13,84.17,27127.0,80.3667,80.3953,80.3285,80.3667,27127.0
2024-03-08 13:10:00,84.17,84.23,84.16,84.2,30279.0,80.3667,80.424,80.3571,80.3953,30279.0
2024-03-08 13:15:00,84.2,84.32,84.2,84.28,25322.0,80.3953,80.5099,80.3953,80.4717,25322.0
2024-03-08 13:20:00,84.28,84.39,84.27,84.37,40137.0,80.4717,80.5768,80.4622,80.5577,40137.0
2024-03-08 13:25:00,84.37,84.46,84.31,84.34,32901.0,80.5577,80.6436,80.5004,80.529,32901.0
2024-03-08 13:30:00,84.35,84.42,84.26,84.29,62056.0,80.5386,80.6054,80.4526,80.4813,62056.0
2024-03-08 13:35:00,84.29,84.43,84.26,84.31,51676.0,80.4813,80.6149,80.4526,80.5004,51676.0
2024-03-08 13:40:00,84.32,84.35,84.26,84.28,19060.0,80.5099,80.5386,80.4526,80.4717,19060.0
2024-03-08 13:45:00,84.27,84.27,84.19,84.23,10080.0,80.4622,80.4622,80.3858,80.424,10080.0
2024-03-08 13:50:00,84.25,84.3,84.24,84.24,22211.0,80.4431,80.4908,80.4335,80.4335,22211.0
2024-03-08 13:55:00,84.24,84.28,84.22,84.27,9397.0,80.4335,80.4717,80.4144,80.4622,9397.0
2024-03-08 14:00:00,84.28,84.38,84.24,84.35,117663.0,80.4717,80.5672,80.4335,80.5386,117663.0
2024-03-08 14:05:00,84.33,84.38,84.24,84.24,132746.0,80.5195,80.5672,80.4335,80.4335,132746.0
2024-03-08 14:10:00,84.21,84.25,84.16,84.21,34357.0,80.4049,80.4431,80.3571,80.4049,34357.0
2024-03-08 14:15:00,84.23,84.29,84.19,84.24,22430.0,80.424,80.4813,80.3858,80.4335,22430.0
2024-03-08 14:20:00,84.25,84.37,84.24,84.26,19411.0,80.4431,80.5577,80.4335,80.4526,19411.0
2024-03-08 14:25:00,84.27,84.31,84.24,84.29,19300.0,80.4622,80.5004,80.4335,80.4813,19300.0
2024-03-08 14:30:00,84.31,84.31,84.22,84.23,25369.0,80.5004,80.5004,80.4144,80.424,25369.0
2024-03-08 14:35:00,84.23,84.26,84.09,84.1,24427.0,80.424,80.4526,80.2903,80.2999,24427.0
2024-03-08 14:40:00,84.09,84.17,84.06,84.15,23228.0,80.2903,80.3667,80.2617,80.3476,23228.0
2024-03-08 14:45:00,84.14,84.2,84.11,84.14,16533.0,80.338,80.3953,80.3094,80.338,16533.0
2024-03-08 14:50:00,84.14,84.31,84.13,84.27,27668.0,80.338,80.5004,80.3285,80.4622,27668.0
2024-03-08 14:55:00,84.27,84.3,84.24,84.28,16771.0,80.4622,80.4908,80.4335,80.4717,16771.0
2024-03-08 15:00:00,84.28,84.35,84.22,84.34,24378.0,80.4717,80.5386,80.4144,80.529,24378.0
2024-03-08 15:05:00,84.34,84.38,84.29,84.3,20973.0,80.529,80.5672,80.4813,80.4908,20973.0
2024-03-08 15:10:00,84.29,84.29,84.15,84.16,26581.0,80.4813,80.4813,80.3476,80.3571,26581.0
2024-03-08 15:15:00,84.16,84.26,84.16,84.21,34427.0,80.3571,80.4526,80.3571,80.4049,34427.0
2024-03-08 15:20:00,84.2,84.22,84.13,84.15,64570.0,80.3953,80.4144,80.3285,80.3476,64570.0
2024-03-08 15:25:00,84.15,84.16,83.99,84.02,26445.0,80.3476,80.3571,80.1948,80.2235,26445.0
2024-03-08 15:30:00,84.02,84.08,83.95,84.04,246189.0,80.2235,80.2808,80.1566,80.2426,246189.0
2024-03-08 15:35:00,84.04,84.05,83.98,83.98,32448.0,80.2426,80.2521,80.1853,80.1853,32448.0
2024-03-08 15:40:00,83.99,84.08,83.99,84.04,25341.0,80.1948,80.2808,80.1948,80.2426,25341.0
2024-03-08 15:45:00,84.04,84.04,83.89,83.9,43144.0,80.2426,80.2426,80.0993,80.1089,43144.0
2024-03-08 15:50:00,83.9,84.03,83.9,83.91,104180.0,80.1089,80.233,80.1089,80.1184,104180.0
2024-03-08 15:55:00,83.9,83.91,83.76,83.84,355126.0,80.1089,80.1184,79.9752,80.0516,355126.0
2024-03-11 09:30:00,83.26,84.4,83.26,84.3,66607.0,79.4978,80.5863,79.4978,80.4908,66607.0
2024-03-11 09:35:00,84.35,84.43,84.08,84.09,54985.0,80.5386,80.6149,80.2808,80.2903,54985.0
2024-03-11 09:40:00,84.07,84.09,83.93,84.06,40841.0,80.2712,80.2903,80.1375,80.2617,40841.0
2024-03-11 09:45:00,83.99,83.99,83.82,83.87,25729.0,80.1948,80.1948,80.0325,80.0802,25729.0
2024-03-11 09:50:00,83.84,83.93,83.8,83.84,12872.0,80.0516,80.1375,80.0134,80.0516,12872.0
2024-03-11 09:55:00,83.86,83.9,83.68,83.83,15032.0,80.0707,80.1089,79.8988,80.0421,15032.0
2024-03-11 10:00:00,83.83,83.94,83.73,83.86,19024.0,80.0421,80.1471,79.9466,80.0707,19024.0
2024-03-11 10:05:00,83.82,83.87,83.63,83.64,18999.0,80.0325,80.0802,79.8511,79.8606,18999.0
2024-03-11 10:10:00,83.67,83.89,83.64,83.83,16308.0,79.8893,80.0993,79.8606,80.0421,16308.0
2024-03-11 10:15:00,83.81,83.82,83.7,83.76,46953.0,80.023,80.0325,79.9179,79.9752,46953.0
2024-03-11 10:20:00,83.76,83.82,83.58,83.58,17275.0,79.9752,80.0325,79.8034,79.8034,17275.0
2024-03-11 10:25:00,83.6,83.6,83.44,83.45,44005.0,79.8224,79.8224,79.6697,79.6792,44005.0
2024-03-11 10:30:00,83.44,83.48,83.31,83.4,96728.0,79.6697,79.7079,79.5456,79.6315,96728.0
2024-03-11 10:35:00,83.4,83.45,83.17,83.18,26822.0,79.6315,79.6792,79.4119,79.4214,26822.0
2024-03-11 10:40:00,83.17,83.18,82.95,82.95,36781.0,79.4119,79.4214,79.2018,79.2018,36781.0
2024-03-11 10:45:00,82.94,83.18,82.93,83.16,35232.0,79.1923,79.4214,79.1827,79.4023,35232.0
2024-03-11 10:50:00,83.15,83.2,82.95,83.08,28949.0,79.3928,79.4405,79.2018,79.3259,28949.0
2024-03-11 10:55:00,83.08,83.12,83.01,83.11,54269.0,79.3259,79.3641,79.2591,79.3546,54269.0
2024-03-11 11:00:00,83.11,83.11,82.93,82.95,34938.0,79.3546,79.3546,79.1827,79.2018,34938.0
2024-03-11 11:05:00,82.96,83.1,82.96,83.1,27229.0,79.2114,79.345,79.2114,79.345,27229.0
2024-03-11 11:10:00,83.1,83.1,83.0,83.02,23581.0,79.345,79.345,79.2496,79.2687,23581.0
2024-03-11 11:15:00,83.03,83.03,82.95,82.98,22364.0,79.2782,79.2782,79.2018,79.2305,22364.0
2024-03-11 11:20:00,82.99,83.12,82.97,83.12,22541.0,79.24,79.3641,79.2209,79.3641,22541.0
2024-03-11 11:25:00,83.12,83.16,83.01,83.07,18011.0,79.3641,79.4023,79.2591,79.3164,18011.0
2024-03-11 11:30:00,83.07,83.07,82.99,83.02,20295.0,79.3164,79.3164,79.24,79.2687,20295.0
2024-03-11 11:35:00,83.02,83.09,82.97,83.0,21149.0,79.2687,79.3355,79.2209,79.2496,21149.0
2024-03-11 11:40:00,83.01,83.15,83.0,83.09,15282.0,79.2591,79.3928,79.2496,79.3355,15282.0
2024-03-11 11:45:00,83.09,83.14,83.05,83.08,17141.0,79.3355,79.3832,79.2973,79.3259,17141.0
2024-03-11 11:50:00,83.08,83.27,83.06,83.19,18037.0,79.3259,79.5074,79.3068,79.431,18037.0
2024-03-11 11:55:00,83.2,83.2,83.08,83.14,20990.0,79.4405,79.4405,79.3259,79.3832,20990.0
2024-03-11 12:00:00,83.14,83.22,83.14,83.14,31459.0,79.3832,79.4596,79.3832,79.3832,31459.0
2024-03-11 12:05:00,83.15,83.21,83.09,83.14,19354.0,79.3928,79.4501,79.3355,79.3832,19354.0
2024-03-11 12:10:00,83.17,83.37,83.16,83.34,20428.0,79.4119,79.6028,79.4023,79.5742,20428.0
2024-03-11 12:15:00,83.35,83.4,83.22,83.23,24258.0,79.5837,79.6315,79.4596,79.4692,24258.0
2024-03-11 12:20:00,83.22,83.23,83.11,83.18,56441.0,79.4596,79.4692,79.3546,79.4214,56441.0
2024-03-11 12:25:00,83.17,83.2,83.11,83.13,22890.0,79.4119,79.4405,79.3546,79.3737,22890.0
2024-03-11 12:30:00,83.13,83.31,83.12,83.27,32381.0,79.3737,79.5456,79.3641,79.5074,32381.0
2024-03-11 12:35:00,83.27,83.39,83.24,83.37,16861.0,79.5074,79.6219,79.4787,79.6028,16861.0
2024-03-11 12:40:00,83.36,83.37,83.26,83.29,23635.0,79.5933,79.6028,79.4978,79.5265,23635.0
2024-03-11 12:45:00,83.29,83.42,83.29,83.37,21071.0,79.5265,79.6506,79.5265,79.6028,21071.0
2024-03-11 12:50:00,83.37,83.37,83.25,83.34,21256.0,79.6028,79.6028,79.4883,79.5742,21256.0
2024-03-11 12:55:00,83.34,83.4,83.27,83.3,22024.0,79.5742,79.6315,79.5074,79.536,22024.0
2024-03-11 13:00:00,83.31,83.37,83.27,83.31,13918.0,79.5456,79.6028,79.5074,79.5456,13918.0
2024-03-11 13:05:00,83.32,83.38,83.27,83.36,13440.0,79.5551,79.6124,79.5074,79.5933,13440.0
2024-03-11 13:10:00,83.36,83.4,83.3,83.36,20777.0,79.5933,79.6315,79.536,79.5933,20777.0
2024-03-11 13:15:00,83.36,83.37,83.3,83.33,18445.0,79.5933,79.6028,79.536,79.5646,18445.0
2024-03-11 13:20:00,83.34,83.41,83.34,83.37,21217.0,79.5742,79.641,79.5742,79.6028,21217.0
2024-03-11 13:25:00,83.37,83.45,83.34,83.43,21057.0,79.6028,79.6792,79.5742,79.6601,21057.0
2024-03-11 13:30:00,83.44,83.48,83.42,83.44,14859.0,79.6697,79.7079,79.6506,79.6697,14859.0
2024-03-11 13:35:00,83.43,83.5,83.42,83.45,23947.0,79.6601,79.727,79.6506,79.6792,23947.0
2024-03-11 13:40:00,83.46,83.51,83.45,83.46,13338.0,79.6888,79.7365,79.6792,79.6888,13338.0
2024-03-11 13:45:00,83.47,83.52,83.44,83.49,19492.0,79.6983,79.7461,79.6697,79.7174,19492.0
2024-03-11 13:50:00,83.48,83.5,83.45,83.47,19049.0,79.7079,79.727,79.6792,79.6983,19049.0
2024-03-11 13:55:00,83.47,83.51,83.47,83.48,35617.0,79.6983,79.7365,79.6983,79.7079,35617.0
2024-03-11 14:00:00,83.49,83.51,83.45,83.46,17955.0,79.7174,79.7365,79.6792,79.6888,17955.0
2024-03-11 14:05:00,83.47,83.51,83.44,83.47,18212.0,79.6983,79.7365,79.6697,79.6983,18212.0
2024-03-11 14:10:00,83.48,83.5,83.39,83.42,19996.0,79.7079,79.727,79.6219,79.6506,19996.0
2024-03-11 14:15:00,83.42,83.46,83.38,83.45,40238.0,79.6506,79.6888,79.6124,79.6792,40238.0
2024-03-11 14:20:00,83.46,83.51,83.43,83.51,18376.0,79.6888,79.7365,79.6601,79.7365,18376.0
2024-03-11 14:25:00,83.52,83.57,83.51,83.54,28694.0,79.7461,79.7938,79.7365,79.7652,28694.0
2024-03-11 14:30:00,83.57,83.61,83.49,83.56,39526.0,79.7938,79.832,79.7174,79.7843,39526.0
2024-03-11 14:35:00,83.56,83.65,83.55,83.57,22852.0,79.7843,79.8702,79.7747,79.7938,22852.0
2024-03-11 14:40:00,83.57,83.65,83.57,83.62,21678.0,79.7938,79.8702,79.7938,79.8415,21678.0
2024-03-11 14:45:00,83.63,83.63,83.54,83.56,12440.0,79.8511,79.8511,79.7652,79.7843,12440.0
2024-03-11 14:50:00,83.56,83.63,83.54,83.62,17680.0,79.7843,79.8511,79.7652,79.8415,17680.0
2024-03-11 14:55:00,83.62,83.72,83.61,83.72,28487.0,79.8415,79.937,79.832,79.937,28487.0
2024-03-11 15:00:00,83.73,83.77,83.68,83.72,12733.0,79.9466,79.9848,79.8988,79.937,12733.0
2024-03-11 15:05:00,83.72,83.82,83.71,83.76,14307.0,79.937,80.0325,79.9275,79.9752,14307.0
2024-03-11 15:10:00,83.77,83.81,83.73,83.78,17406.0,79.9848,80.023,79.9466,79.9943,17406.0
2024-03-11 15:15:00,83.78,83.79,83.7,83.74,18578.0,79.9943,80.0039,79.9179,79.9561,18578.0
2024-03-11 15:20:00,83.74,83.8,83.71,83.78,26109.0,79.9561,80.0134,79.9275,79.9943,26109.0
2024-03-11 15:25:00,83.79,83.81,83.65,83.68,51250.0,80.0039,80.023,79.8702,79.8988,51250.0
2024-03-11 15:30:00,83.68,83.73,83.64,83.65,36491.0,79.8988,79.9466,79.8606,79.8702,36491.0
2024-03-11 15:35:00,83.66,83.77,83.63,83.77,30385.0,79.8797,79.9848,79.8511,79.9848,30385.0
2024-03-11 15:40:00,83.77,83.91,83.76,83.82,72715.0,79.9848,80.1184,79.9752,80.0325,72715.0
2024-03-11 15:45:00,83.82,83.84,83.7,83.73,66062.0,80.0325,80.0516,79.9179,79.9466,66062.0
2024-03-11 15:50:00,83.73,83.89,83.69,83.73,191476.0,79.9466,80.0993,79.9084,79.9466,191476.0
2024-03-11 15:55:00,83.73,83.87,83.71,83.73,333990.0,79.9466,80.0802,79.9275,79.9466,333990.0
2024-03-12 09:30:00,83.21,83.46,82.99,83.29,34812.0,79.4501,79.6888,79.24,79.5265,34812.0
2024-03-12 09:35:00,83.24,83.24,82.85,83.06,5409.0,79.4787,79.4787,79.1063,79.3068,5409.0
2024-03-12 09:40:00,83.07,83.35,83.03,83.25,16802.0,79.3164,79.5837,79.2782,79.4883,16802.0
2024-03-12 09:45:00,83.24,83.43,83.15,83.31,9058.0,79.4787,79.6601,79.3928,79.5456,9058.0
2024-03-12 09:50:00,83.32,83.5,83.32,83.4,6082.0,79.5551,79.727,79.5551,79.6315,6082.0
2024-03-12 09:55:00,83.39,83.53,83.39,83.5,7250.0,79.6219,79.7556,79.6219,79.727,7250.0
2024-03-12 10:00:00,83.51,83.53,83.43,83.44,20634.0,79.7365,79.7556,79.6601,79.6697,20634.0
2024-03-12 10:05:00,83.47,83.67,83.44,83.64,21863.0,79.6983,79.8893,79.6697,79.8606,21863.0
2024-03-12 10:10:00,83.63,83.66,83.56,83.62,26043.0,79.8511,79.8797,79.7843,79.8415,26043.0
2024-03-12 10:15:00,83.62,83.67,83.6,83.62,18126.0,79.8415,79.8893,79.8224,79.8415,18126.0
2024-03-12 10:20:00,83.6,83.65,83.49,83.65,17613.0,79.8224,79.8702,79.7174,79.8702,17613.0
2024-03-12 10:25:00,83.64,83.7,83.62,83.66,20412.0,79.8606,79.9179,79.8415,79.8797,20412.0
2024-03-12 10:30:00,83.65,83.66,83.45,83.52,54176.0,79.8702,79.8797,79.6792,79.7461,54176.0
2024-03-12 10:35:00,83.51,83.7,83.51,83.66,16333.0,79.7365,79.9179,79.7365,79.8797,16333.0
2024-03-12 10:40:00,83.67,83.79,83.65,83.72,27583.0,79.8893,80.0039,79.8702,79.937,27583.0
2024-03-12 10:45:00,83.71,83.75,83.59,83.72,17519.0,79.9275,79.9657,79.8129,79.937,17519.0
2024-03-12 10:50:00,83.73,83.84,83.64,83.84,13039.0,79.9466,80.0516,79.8606,80.0516,13039.0
2024-03-12 10:55:00,83.88,83.89,83.69,83.74,12907.0,80.0898,80.0993,79.9084,79.9561,12907.0
2024-03-12 11:00:00,83.78,83.81,83.71,83.71,20688.0,79.9943,80.023,79.9275,79.9275,20688.0
2024-03-12 11:05:00,83.71,83.71,83.65,83.71,7791.0,79.9275,79.9275,79.8702,79.9275,7791.0
2024-03-12 11:10:00,83.71,83.76,83.69,83.75,5998.0,79.9275,79.9752,79.9084,79.9657,5998.0
2024-03-12 11:15:00,83.78,83.8,83.74,83.74,11147.0,79.9943,80.0134,79.9561,79.9561,11147.0
2024-03-12 11:20:00,83.73,83.76,83.56,83.58,15997.0,79.9466,79.9752,79.7843,79.8034,15997.0
2024-03-12 11:25:00,83.58,83.61,83.48,83.5,11670.0,79.8034,79.832,79.7079,79.727,11670.0
2024-03-12 11:30:00,83.51,83.53,83.43,83.43,16690.0,79.7365,79.7556,79.6601,79.6601,16690.0
2024-03-12 11:35:00,83.42,83.49,83.39,83.44,16080.0,79.6506,79.7174,79.6219,79.6697,16080.0
2024-03-12 11:40:00,83.44,83.45,83.25,83.26,44722.0,79.6697,79.6792,79.4883,79.4978,44722.0
2024-03-12 11:45:00,83.26,83.3,83.2,83.2,39725.0,79.4978,79.536,79.4405,79.4405,39725.0
2024-03-12 11:50:00,83.22,83.25,83.14,83.23,9972.0,79.4596,79.4883,79.3832,79.4692,9972.0
2024-03-12 11:55:00,83.24,83.3,83.19,83.2,11774.0,79.4787,79.536,79.431,79.4405,11774.0
2024-03-12 12:00:00,83.23,83.23,83.09,83.1,11146.0,79.4692,79.4692,79.3355,79.345,11146.0
2024-03-12 12:05:00,83.13,83.14,83.04,83.04,7031.0,79.3737,79.3832,79.2878,79.2878,7031.0
2024-03-12 12:10:00,83.03,83.04,82.87,82.91,11928.0,79.2782,79.2878,79.1254,79.1636,11928.0
2024-03-12 12:15:00,82.9,82.93,82.79,82.84,32090.0,79.1541,79.1827,79.049,79.0968,32090.0
2024-03-12 12:20:00,82.83,82.86,82.76,82.78,19163.0,79.0872,79.1159,79.0204,79.0395,19163.0
2024-03-12 12:25:00,82.78,82.79,82.7,82.72,12636.0,79.0395,79.049,78.9631,78.9822,12636.0
2024-03-12 12:30:00,82.72,82.73,82.6,82.63,10597.0,78.9822,78.9918,78.8676,78.8963,10597.0
2024-03-12 12:35:00,82.62,82.65,82.58,82.64,9908.0,78.8867,78.9154,78.8485,78.9058,9908.0
2024-03-12 12:40:00,82.64,82.66,82.6,82.61,8309.0,78.9058,78.9249,78.8676,78.8772,8309.0
2024-03-12 12:45:00,82.61,82.63,82.53,82.62,9045.0,78.8772,78.8963,78.8008,78.8867,9045.0
2024-03-12 12:50:00,82.62,82.71,82.6,82.7,7749.0,78.8867,78.9727,78.8676,78.9631,7749.0
2024-03-12 12:55:00,82.69,82.87,82.69,82.84,9441.0,78.9536,79.1254,78.9536,79.0968,9441.0
2024-03-12 13:00:00,82.85,82.86,82.72,82.74,13080.0,79.1063,79.1159,78.9822,79.0013,13080.0
2024-03-12 13:05:00,82.74,82.86,82.74,82.83,7459.0,79.0013,79.1159,79.0013,79.0872,7459.0
2024-03-12 13:10:00,82.82,82.82,82.69,82.75,10052.0,79.0777,79.0777,78.9536,79.0109,10052.0
2024-03-12 13:15:00,82.76,82.83,82.67,82.83,5737.0,79.0204,79.0872,78.9345,79.0872,5737.0
2024-03-12 13:20:00,82.85,82.85,82.73,82.75,11635.0,79.1063,79.1063,78.9918,79.0109,11635.0
2024-03-12 13:25:00,82.74,82.79,82.71,82.72,10298.0,79.0013,79.049,78.9727,78.9822,10298.0
2024-03-12 13:30:00,82.71,82.79,82.66,82.78,16127.0,78.9727,79.049,78.9249,79.0395,16127.0
2024-03-12 13:35:00,82.78,82.89,82.74,82.89,12998.0,79.0395,79.1445,79.0013,79.1445,12998.0
2024-03-12 13:40:00,82.9,82.91,82.81,82.88,11645.0,79.1541,79.1636,79.0681,79.135,11645.0
2024-03-12 13:45:00,82.88,82.99,82.88,82.95,15562.0,79.135,79.24,79.135,79.2018,15562.0
2024-03-12 13:50:00,82.97,83.05,82.96,83.04,9698.0,79.2209,79.2973,79.2114,79.2878,9698.0
2024-03-12 13:55:00,83.04,83.16,83.03,83.11,52901.0,79.2878,79.4023,79.2782,79.3546,52901.0
2024-03-12 14:00:00,83.11,83.11,83.05,83.08,24689.0,79.3546,79.3546,79.2973,79.3259,24689.0
2024-03-12 14:05:00,83.08,83.12,83.05,83.06,18087.0,79.3259,79.3641,79.2973,79.3068,18087.0
2024-03-12 14:10:00,83.07,83.09,83.05,83.06,14200.0,79.3164,79.3355,79.2973,79.3068,14200.0
2024-03-12 14:15:00,83.06,83.1,83.05,83.08,10498.0,79.3068,79.345,79.2973,79.3259,10498.0
2024-03-12 14:20:00,83.08,83.1,83.07,83.08,9887.0,79.3259,79.345,79.3164,79.3259,9887.0
2024-03-12 14:25:00,83.09,83.11,83.07,83.1,9501.0,79.3355,79.3546,79.3164,79.345,9501.0
2024-03-12 14:30:00,83.1,83.21,83.07,83.2,9830.0,79.345,79.4501,79.3164,79.4405,9830.0
2024-03-12 14:35:00,83.19,83.3,83.17,83.25,25263.0,79.431,79.536,79.4119,79.4883,25263.0
2024-03-12 14:40:00,83.25,83.25,83.17,83.18,11455.0,79.4883,79.4883,79.4119,79.4214,11455.0
2024-03-12 14:45:00,83.18,83.25,83.15,83.24,13533.0,79.4214,79.4883,79.3928,79.4787,13533.0
2024-03-12 14:50:00,83.24,83.28,83.22,83.25,11830.0,79.4787,79.5169,79.4596,79.4883,11830.0
2024-03-12 14:55:00,83.26,83.3,83.25,83.28,9571.0,79.4978,79.536,79.4883,79.5169,9571.0
2024-03-12 15:00:00,83.29,83.33,83.26,83.31,19922.0,79.5265,79.5646,79.4978,79.5456,19922.0
2024-03-12 15:05:00,83.31,83.34,83.25,83.26,12811.0,79.5456,79.5742,79.4883,79.4978,12811.0
2024-03-12 15:10:00,83.25,83.25,83.19,83.2,12549.0,79.4883,79.4883,79.431,79.4405,12549.0
2024-03-12 15:15:00,83.2,83.32,83.2,83.31,19227.0,79.4405,79.5551,79.4405,79.5456,19227.0
2024-03-12 15:20:00,83.3,83.34,83.25,83.32,19360.0,79.536,79.5742,79.4883,79.5551,19360.0
2024-03-12 15:25:00,83.31,83.41,83.3,83.41,16481.0,79.5456,79.641,79.536,79.641,16481.0
2024-03-12 15:30:00,83.4,83.4,83.32,83.33,23553.0,79.6315,79.6315,79.5551,79.5646,23553.0
2024-03-12 15:35:00,83.33,83.36,83.29,83.34,17954.0,79.5646,79.5933,79.5265,79.5742,17954.0
2024-03-12 15:40:00,83.33,83.34,83.23,83.26,28228.0,79.5646,79.5742,79.4692,79.4978,28228.0
2024-03-12 15:45:00,83.26,83.33,83.24,83.32,25103.0,79.4978,79.5646,79.4787,79.5551,25103.0
2024-03-12 15:50:00,83.31,83.43,83.28,83.42,67462.0,79.5456,79.6601,79.5169,79.6506,67462.0
2024-03-12 15:55:00,83.42,83.52,83.38,83.38,242790.0,79.6506,79.7461,79.6124,79.6124,242790.0
2024-03-13 09:30:00,83.62,84.04,83.57,84.04,60297.0,79.8415,80.2426,79.7938,80.2426,60297.0
2024-03-13 09:35:00,84.03,84.1,83.86,83.97,32237.0,80.233,80.2999,80.0707,80.1757,32237.0
2024-03-13 09:40:00,84.03,84.06,83.94,84.02,25291.0,80.233,80.2617,80.1471,80.2235,25291.0
2024-03-13 09:45:00,83.99,84.31,83.99,84.26,42897.0,80.1948,80.5004,80.1948,80.4526,42897.0
2024-03-13 09:50:00,84.24,84.28,83.98,84.07,17104.0,80.4335,80.4717,80.1853,80.2712,17104.0
2024-03-13 09:55:00,84.11,84.11,83.95,84.01,8876.0,80.3094,80.3094,80.1566,80.2139,8876.0
2024-03-13 10:00:00,84.01,84.05,83.74,83.75,22665.0,80.2139,80.2521,79.9561,79.9657,22665.0
2024-03-13 10:05:00,83.74,83.89,83.69,83.81,24476.0,79.9561,80.0993,79.9084,80.023,24476.0
2024-03-13 10:10:00,83.79,83.89,83.68,83.73,21225.0,80.0039,80.0993,79.8988,79.9466,21225.0
2024-03-13 10:15:00,83.73,83.74,83.57,83.62,19103.0,79.9466,79.9561,79.7938,79.8415,19103.0
2024-03-13 10:20:00,83.59,83.68,83.5,83.6,56177.0,79.8129,79.8988,79.727,79.8224,56177.0
2024-03-13 10:25:00,83.58,83.6,83.42,83.42,18257.0,79.8034,79.8224,79.6506,79.6506,18257.0
2024-03-13 10:30:00,83.42,83.44,83.16,83.16,18434.0,79.6506,79.6697,79.4023,79.4023,18434.0
2024-03-13 10:35:00,83.17,83.25,83.15,83.23,24583.0,79.4119,79.4883,79.3928,79.4692,24583.0
2024-03-13 10:40:00,83.27,83.3,83.07,83.08,20805.0,79.5074,79.536,79.3164,79.3259,20805.0
2024-03-13 10:45:00,83.07,83.08,83.0,83.0,11117.0,79.3164,79.3259,79.2496,79.2496,11117.0
2024-03-13 10:50:00,83.02,83.17,83.01,83.11,11920.0,79.2687,79.4119,79.2591,79.3546,11920.0
2024-03-13 10:55:00,83.14,83.19,83.08,83.08,9990.0,79.3832,79.431,79.3259,79.3259,9990.0
2024-03-13 11:00:00,83.09,83.11,83.04,83.04,12799.0,79.3355,79.3546,79.2878,79.2878,12799.0
2024-03-13 11:05:00,83.05,83.14,83.03,83.12,9291.0,79.2973,79.3832,79.2782,79.3641,9291.0
2024-03-13 11:10:00,83.12,83.21,83.07,83.2,14029.0,79.3641,79.4501,79.3164,79.4405,14029.0
2024-03-13 11:15:00,83.2,83.25,83.15,83.15,15465.0,79.4405,79.4883,79.3928,79.3928,15465.0
2024-03-13 11:20:00,83.18,83.21,83.15,83.18,12132.0,79.4214,79.4501,79.3928,79.4214,12132.0
2024-03-13 11:25:00,83.18,83.18,83.11,83.14,8529.0,79.4214,79.4214,79.3546,79.3832,8529.0
2024-03-13 11:30:00,83.14,83.27,83.11,83.26,10654.0,79.3832,79.5074,79.3546,79.4978,10654.0
2024-03-13 11:35:00,83.27,83.32,83.21,83.25,15051.0,79.5074,79.5551,79.4501,79.4883,15051.0
2024-03-13 11:40:00,83.28,83.36,83.28,83.28,20395.0,79.5169,79.5933,79.5169,79.5169,20395.0
2024-03-13 11:45:00,83.27,83.28,83.18,83.22,13131.0,79.5074,79.5169,79.4214,79.4596,13131.0
2024-03-13 11:50:00,83.23,83.29,83.22,83.25,6719.0,79.4692,79.5265,79.4596,79.4883,6719.0
2024-03-13 11:55:00,83.25,83.25,83.21,83.23,6080.0,79.4883,79.4883,79.4501,79.4692,6080.0
2024-03-13 12:00:00,83.21,83.26,83.17,83.17,6463.0,79.4501,79.4978,79.4119,79.4119,6463.0
2024-03-13 12:05:00,83.16,83.2,83.13,83.19,7330.0,79.4023,79.4405,79.3737,79.431,7330.0
2024-03-13 12:10:00,83.19,83.24,83.18,83.2,14591.0,79.431,79.4787,79.4214,79.4405,14591.0
2024-03-13 12:15:00,83.2,83.26,83.19,83.26,41502.0,79.4405,79.4978,79.431,79.4978,41502.0
2024-03-13 12:20:00,83.27,83.37,83.21,83.22,45585.0,79.5074,79.6028,79.4501,79.4596,45585.0
2024-03-13 12:25:00,83.23,83.3,83.19,83.26,7184.0,79.4692,79.536,79.431,79.4978,7184.0
2024-03-13 12:30:00,83.25,83.3,83.23,83.25,28870.0,79.4883,79.536,79.4692,79.4883,28870.0
2024-03-13 12:35:00,83.25,83.27,83.21,83.23,12813.0,79.4883,79.5074,79.4501,79.4692,12813.0
2024-03-13 12:40:00,83.21,83.33,83.19,83.29,11906.0,79.4501,79.5646,79.431,79.5265,11906.0
2024-03-13 12:45:00,83.3,83.35,83.29,83.31,9262.0,79.536,79.5837,79.5265,79.5456,9262.0
2024-03-13 12:50:00,83.3,83.33,83.2,83.2,7955.0,79.536,79.5646,79.4405,79.4405,7955.0
2024-03-13 12:55:00,83.22,83.26,83.2,83.22,7472.0,79.4596,79.4978,79.4405,79.4596,7472.0
2024-03-13 13:00:00,83.23,83.23,83.15,83.19,11933.0,79.4692,79.4692,79.3928,79.431,11933.0
2024-03-13 13:05:00,83.22,83.32,83.19,83.3,6303.0,79.4596,79.5551,79.431,79.536,6303.0
2024-03-13 13:10:00,83.3,83.3,83.21,83.23,9059.0,79.536,79.536,79.4501,79.4692,9059.0
2024-03-13 13:15:00,83.24,83.27,83.21,83.21,12940.0,79.4787,79.5074,79.4501,79.4501,12940.0
2024-03-13 13:20:00,83.22,83.29,83.2,83.27,20793.0,79.4596,79.5265,79.4405,79.5074,20793.0
2024-03-13 13:25:00,83.26,83.27,83.21,83.23,8641.0,79.4978,79.5074,79.4501,79.4692,8641.0
2024-03-13 13:30:00,83.22,83.25,83.18,83.19,8763.0,79.4596,79.4883,79.4214,79.431,8763.0
2024-03-13 13:35:00,83.2,83.24,83.17,83.22,9086.0,79.4405,79.4787,79.4119,79.4596,9086.0
2024-03-13 13:40:00,83.22,83.26,83.21,83.21,11219.0,79.4596,79.4978,79.4501,79.4501,11219.0
2024-03-13 13:45:00,83.21,83.24,83.16,83.24,13862.0,79.4501,79.4787,79.4023,79.4787,13862.0
2024-03-13 13:50:00,83.23,83.25,83.2,83.23,11772.0,79.4692,79.4883,79.4405,79.4692,11772.0
2024-03-13 13:55:00,83.25,83.32,83.22,83.26,16722.0,79.4883,79.5551,79.4596,79.4978,16722.0
2024-03-13 14:00:00,83.26,83.26,83.23,83.24,10319.0,79.4978,79.4978,79.4692,79.4787,10319.0
2024-03-13 14:05:00,83.24,83.26,83.21,83.26,10307.0,79.4787,79.4978,79.4501,79.4978,10307.0
2024-03-13 14:10:00,83.27,83.31,83.24,83.29,16023.0,79.5074,79.5456,79.4787,79.5265,16023.0
2024-03-13 14:15:00,83.29,83.3,83.22,83.25,8633.0,79.5265,79.536,79.4596,79.4883,8633.0
2024-03-13 14:20:00,83.22,83.25,83.2,83.2,6668.0,79.4596,79.4883,79.4405,79.4405,6668.0
2024-03-13 14:25:00,83.21,83.25,83.2,83.21,6434.0,79.4501,79.4883,79.4405,79.4501,6434.0
2024-03-13 14:30:00,83.19,83.23,83.17,83.17,9007.0,79.431,79.4692,79.4119,79.4119,9007.0
2024-03-13 14:35:00,83.18,83.19,83.02,83.02,16073.0,79.4214,79.431,79.2687,79.2687,16073.0
2024-03-13 14:40:00,83.02,83.03,82.97,83.03,10082.0,79.2687,79.2782,79.2209,79.2782,10082.0
2024-03-13 14:45:00,83.02,83.09,83.01,83.05,8354.0,79.2687,79.3355,79.2591,79.2973,8354.0
2024-03-13 14:50:00,83.05,83.1,83.0,83.08,9358.0,79.2973,79.345,79.2496,79.3259,9358.0
2024-03-13 14:55:00,83.07,83.11,83.05,83.06,8240.0,79.3164,79.3546,79.2973,79.3068,8240.0
2024-03-13 15:00:00,83.05,83.05,82.99,83.03,8044.0,79.2973,79.2973,79.24,79.2782,8044.0
2024-03-13 15:05:00,83.04,83.07,82.98,82.99,13460.0,79.2878,79.3164,79.2305,79.24,13460.0
2024-03-13 15:10:00,82.99,83.0,82.95,82.96,15442.0,79.24,79.2496,79.2018,79.2114,15442.0
2024-03-13 15:15:00,82.97,82.98,82.9,82.92,59631.0,79.2209,79.2305,79.1541,79.1732,59631.0
2024-03-13 15:20:00,82.92,83.01,82.91,82.99,23429.0,79.1732,79.2591,79.1636,79.24,23429.0
2024-03-13 15:25:00,83.0,83.01,82.76,82.8,20008.0,79.2496,79.2591,79.0204,79.0586,20008.0
2024-03-13 15:30:00,82.8,82.96,82.8,82.95,21550.0,79.0586,79.2114,79.0586,79.2018,21550.0
2024-03-13 15:35:00,82.94,82.99,82.91,82.95,12345.0,79.1923,79.24,79.1636,79.2018,12345.0
2024-03-13 15:40:00,82.95,82.96,82.87,82.9,14727.0,79.2018,79.2114,79.1254,79.1541,14727.0
2024-03-13 15:45:00,82.9,83.01,82.88,82.88,25381.0,79.1541,79.2591,79.135,79.135,25381.0
2024-03-13 15:50:00,82.89,83.02,82.8,83.01,120672.0,79.1445,79.2687,79.0586,79.2591,120672.0
2024-03-13 15:55:00,83.0,83.05,82.94,83.0,186012.0,79.2496,79.2973,79.1923,79.2496,186012.0
2024-03-14 09:30:00,82.66,82.9,82.37,82.44,58732.0,78.9249,79.1541,78.648,78.7149,58732.0
2024-03-14 09:35:00,82.45,82.59,82.26,82.5,8859.0,78.7244,78.8581,78.543,78.7722,8859.0
2024-03-14 09:40:00,82.4,82.41,82.16,82.18,8971.0,78.6767,78.6862,78.4475,78.4666,8971.0
2024-03-14 09:45:00,82.16,82.24,81.96,81.96,18066.0,78.4475,78.5239,78.2566,78.2566,18066.0
2024-03-14 09:50:00,81.96,81.99,81.68,81.86,7998.0,78.2566,78.2852,77.9892,78.1611,7998.0
2024-03-14 09:55:00,81.86,81.9,81.68,81.75,9291.0,78.1611,78.1993,77.9892,78.056,9291.0
2024-03-14 10:00:00,81.77,81.99,81.73,81.99,8816.0,78.0751,78.2852,78.0369,78.2852,8816.0
2024-03-14 10:05:00,82.0,82.03,81.73,81.84,11521.0,78.2947,78.3234,78.0369,78.142,11521.0
2024-03-14 10:10:00,81.78,81.83,81.69,81.72,22985.0,78.0847,78.1324,77.9988,78.0274,22985.0
2024-03-14 10:15:00,81.73,81.82,81.71,81.8,10482.0,78.0369,78.1229,78.0178,78.1038,10482.0
2024-03-14 10:20:00,81.78,81.78,81.54,81.54,10195.0,78.0847,78.0847,77.8555,77.8555,10195.0
2024-03-14 10:25:00,81.56,81.56,81.48,81.52,14676.0,77.8746,77.8746,77.7982,77.8364,14676.0
2024-03-14 10:30:00,81.52,81.62,81.5,81.61,23422.0,77.8364,77.9319,77.8173,77.9224,23422.0
2024-03-14 10:35:00,81.6,81.67,81.59,81.66,28529.0,77.9128,77.9797,77.9033,77.9701,28529.0
2024-03-14 10:40:00,81.62,81.72,81.54,81.56,21571.0,77.9319,78.0274,77.8555,77.8746,21571.0
2024-03-14 10:45:00,81.56,81.7,81.5,81.68,21611.0,77.8746,78.0083,77.8173,77.9892,21611.0
2024-03-14 10:50:00,81.67,81.67,81.47,81.48,21678.0,77.9797,77.9797,77.7887,77.7982,21678.0
2024-03-14 10:55:00,81.47,81.77,81.43,81.72,17335.0,77.7887,78.0751,77.7505,78.0274,17335.0
2024-03-14 11:00:00,81.71,81.76,81.64,81.72,18060.0,78.0178,78.0656,77.951,78.0274,18060.0
2024-03-14 11:05:00,81.7,81.73,81.59,81.62,12707.0,78.0083,78.0369,77.9033,77.9319,12707.0
2024-03-14 11:10:00,81.62,81.65,81.58,81.59,16142.0,77.9319,77.9606,77.8937,77.9033,16142.0
2024-03-14 11:15:00,81.59,81.64,81.58,81.61,15285.0,77.9033,77.951,77.8937,77.9224,15285.0
2024-03-14 11:20:00,81.6,81.69,81.59,81.68,14600.0,77.9128,77.9988,77.9033,77.9892,14600.0
2024-03-14 11:25:00,81.67,81.73,81.67,81.71,11519.0,77.9797,78.0369,77.9797,78.0178,11519.0
2024-03-14 11:30:00,81.71,81.72,81.6,81.6,15920.0,78.0178,78.0274,77.9128,77.9128,15920.0
2024-03-14 11:35:00,81.59,81.67,81.54,81.67,15446.0,77.9033,77.9797,77.8555,77.9797,15446.0
2024-03-14 11:40:00,81.67,81.73,81.64,81.65,15137.0,77.9797,78.0369,77.951,77.9606,15137.0
2024-03-14 11:45:00,81.66,81.68,81.59,81.67,20814.0,77.9701,77.9892,77.9033,77.9797,20814.0
2024-03-14 11:50:00,81.66,81.84,81.66,81.81,57358.0,77.9701,78.142,77.9701,78.1133,57358.0
2024-03-14 11:55:00,81.81,81.87,81.78,81.78,10673.0,78.1133,78.1706,78.0847,78.0847,10673.0
2024-03-14 12:00:00,81.77,81.78,81.69,81.78,21903.0,78.0751,78.0847,77.9988,78.0847,21903.0
2024-03-14 12:05:00,81.78,81.87,81.77,81.82,23648.0,78.0847,78.1706,78.0751,78.1229,23648.0
2024-03-14 12:10:00,81.83,81.84,81.71,81.72,30370.0,78.1324,78.142,78.0178,78.0274,30370.0
2024-03-14 12:15:00,81.73,81.78,81.69,81.75,19609.0,78.0369,78.0847,77.9988,78.056,19609.0
2024-03-14 12:20:00,81.75,81.92,81.75,81.89,89515.0,78.056,78.2184,78.056,78.1897,89515.0
2024-03-14 12:25:00,81.89,81.89,81.78,81.81,23125.0,78.1897,78.1897,78.0847,78.1133,23125.0
2024-03-14 12:30:00,81.79,81.81,81.71,81.72,15960.0,78.0942,78.1133,78.0178,78.0274,15960.0
2024-03-14 12:35:00,81.72,81.73,81.67,81.68,15984.0,78.0274,78.0369,77.9797,77.9892,15984.0
2024-03-14 12:40:00,81.67,81.67,81.52,81.52,23323.0,77.9797,77.9797,77.8364,77.8364,23323.0
2024-03-14 12:45:00,81.52,81.54,81.36,81.39,24522.0,77.8364,77.8555,77.6837,77.7123,24522.0
2024-03-14 12:50:00,81.39,81.49,81.36,81.46,16016.0,77.7123,77.8078,77.6837,77.7791,16016.0
2024-03-14 12:55:00,81.46,81.46,81.28,81.28,14904.0,77.7791,77.7791,77.6073,77.6073,14904.0
2024-03-14 13:00:00,81.28,81.38,81.27,81.32,13341.0,77.6073,77.7028,77.5977,77.6455,13341.0
2024-03-14 13:05:00,81.33,81.34,81.28,81.33,14251.0,77.655,77.6646,77.6073,77.655,14251.0
2024-03-14 13:10:00,81.33,81.39,81.27,81.39,16585.0,77.655,77.7123,77.5977,77.7123,16585.0
2024-03-14 13:15:00,81.4,81.49,81.4,81.41,20836.0,77.7219,77.8078,77.7219,77.7314,20836.0
2024-03-14 13:20:00,81.41,81.41,81.25,81.25,14464.0,77.7314,77.7314,77.5786,77.5786,14464.0
2024-03-14 13:25:00,81.26,81.28,81.21,81.22,22361.0,77.5882,77.6073,77.5404,77.55,22361.0
2024-03-14 13:30:00,81.2,81.33,81.17,81.32,22570.0,77.5309,77.655,77.5022,77.6455,22570.0
2024-03-14 13:35:00,81.31,81.31,81.24,81.25,19272.0,77.6359,77.6359,77.5691,77.5786,19272.0
2024-03-14 13:40:00,81.22,81.23,81.12,81.21,29488.0,77.55,77.5595,77.4545,77.5404,29488.0
2024-03-14 13:45:00,81.19,81.27,81.18,81.22,20068.0,77.5213,77.5977,77.5118,77.55,20068.0
2024-03-14 13:50:00,81.22,81.32,81.21,81.29,18442.0,77.55,77.6455,77.5404,77.6168,18442.0
2024-03-14 13:55:00,81.3,81.42,81.26,81.41,18313.0,77.6264,77.741,77.5882,77.7314,18313.0
2024-03-14 14:00:00,81.41,81.53,81.41,81.46,35420.0,77.7314,77.846,77.7314,77.7791,35420.0
2024-03-14 14:05:00,81.47,81.54,81.42,81.42,15152.0,77.7887,77.8555,77.741,77.741,15152.0
2024-03-14 14:10:00,81.41,81.44,81.36,81.39,12769.0,77.7314,77.76,77.6837,77.7123,12769.0
2024-03-14 14:15:00,81.39,81.42,81.38,81.4,13696.0,77.7123,77.741,77.7028,77.7219,13696.0
2024-03-14 14:20:00,81.41,81.43,81.34,81.43,15443.0,77.7314,77.7505,77.6646,77.7505,15443.0
2024-03-14 14:25:00,81.42,81.45,81.38,81.45,14380.0,77.741,77.7696,77.7028,77.7696,14380.0
2024-03-14 14:30:00,81.45,81.53,81.38,81.52,17837.0,77.7696,77.846,77.7028,77.8364,17837.0
2024-03-14 14:35:00,81.52,81.63,81.44,81.63,18729.0,77.8364,77.9415,77.76,77.9415,18729.0
2024-03-14 14:40:00,81.62,81.69,81.59,81.62,15571.0,77.9319,77.9988,77.9033,77.9319,15571.0
2024-03-14 14:45:00,81.62,81.66,81.53,81.56,13481.0,77.9319,77.9701,77.846,77.8746,13481.0
2024-03-14 14:50:00,81.56,81.65,81.55,81.57,20593.0,77.8746,77.9606,77.8651,77.8842,20593.0
2024-03-14 14:55:00,81.57,81.58,81.45,81.47,12950.0,77.8842,77.8937,77.7696,77.7887,12950.0
2024-03-14 15:00:00,81.46,81.46,81.25,81.25,20633.0,77.7791,77.7791,77.5786,77.5786,20633.0
2024-03-14 15:05:00,81.25,81.33,81.22,81.22,17432.0,77.5786,77.655,77.55,77.55,17432.0
2024-03-14 15:10:00,81.21,81.27,81.21,81.26,16862.0,77.5404,77.5977,77.5404,77.5882,16862.0
2024-03-14 15:15:00,81.25,81.32,81.23,81.29,33638.0,77.5786,77.6455,77.5595,77.6168,33638.0
2024-03-14 15:20:00,81.27,81.39,81.27,81.35,45071.0,77.5977,77.7123,77.5977,77.6741,45071.0
2024-03-14 15:25:00,81.36,81.43,81.29,81.43,34372.0,77.6837,77.7505,77.6168,77.7505,34372.0
2024-03-14 15:30:00,81.44,81.49,81.34,81.39,28655.0,77.76,77.8078,77.6646,77.7123,28655.0
2024-03-14 15:35:00,81.38,81.42,81.29,81.42,26642.0,77.7028,77.741,77.6168,77.741,26642.0
2024-03-14 15:40:00,81.43,81.56,81.41,81.49,56826.0,77.7505,77.8746,77.7314,77.8078,56826.0
2024-03-14 15:45:00,81.48,81.74,81.48,81.71,35578.0,77.7982,78.0465,77.7982,78.0178,35578.0
2024-03-14 15:50:00,81.73,81.74,81.58,81.63,169975.0,78.0369,78.0465,77.8937,77.9415,169975.0
2024-03-14 15:55:00,81.63,81.9,81.6,81.87,349217.0,77.9415,78.1993,77.9128,78.1706,349217.0
2024-03-15 09:30:00,82.07,82.55,81.74,82.39,1408660.0,78.3616,78.8199,78.0465,78.6671,1408660.0
2024-03-15 09:35:00,82.41,82.68,82.41,82.5,22776.0,78.6862,78.944,78.6862,78.7722,22776.0
2024-03-15 09:40:00,82.54,82.72,82.53,82.53,20759.0,78.8103,78.9822,78.8008,78.8008,20759.0
2024-03-15 09:45:00,82.55,82.62,82.26,82.37,13806.0,78.8199,78.8867,78.543,78.648,13806.0
2024-03-15 09:50:00,82.44,82.48,82.15,82.18,12478.0,78.7149,78.7531,78.438,78.4666,12478.0
2024-03-15 09:55:00,82.18,82.19,82.04,82.15,5967.0,78.4666,78.4762,78.3329,78.438,5967.0
2024-03-15 10:00:00,82.14,82.37,82.06,82.37,13875.0,78.4284,78.648,78.352,78.648,13875.0
2024-03-15 10:05:00,82.34,82.45,82.33,82.39,13043.0,78.6194,78.7244,78.6098,78.6671,13043.0
2024-03-15 10:10:00,82.41,82.6,82.41,82.49,8133.0,78.6862,78.8676,78.6862,78.7626,8133.0
2024-03-15 10:15:00,82.49,82.52,82.43,82.48,11654.0,78.7626,78.7912,78.7053,78.7531,11654.0
2024-03-15 10:20:00,82.51,82.58,82.47,82.5,10180.0,78.7817,78.8485,78.7435,78.7722,10180.0
2024-03-15 10:25:00,82.48,82.5,82.36,82.42,7166.0,78.7531,78.7722,78.6385,78.6958,7166.0
2024-03-15 10:30:00,82.4,82.45,82.34,82.38,10531.0,78.6767,78.7244,78.6194,78.6576,10531.0
2024-03-15 10:35:00,82.36,82.38,82.25,82.38,9619.0,78.6385,78.6576,78.5334,78.6576,9619.0
2024-03-15 10:40:00,82.45,82.54,82.42,82.5,7405.0,78.7244,78.8103,78.6958,78.7722,7405.0
2024-03-15 10:45:00,82.5,82.65,82.48,82.65,8462.0,78.7722,78.9154,78.7531,78.9154,8462.0
2024-03-15 10:50:00,82.67,82.67,82.53,82.64,8482.0,78.9345,78.9345,78.8008,78.9058,8482.0
2024-03-15 10:55:00,82.69,82.69,82.52,82.56,16320.0,78.9536,78.9536,78.7912,78.8294,16320.0
2024-03-15 11:00:00,82.56,82.58,82.43,82.44,5816.0,78.8294,78.8485,78.7053,78.7149,5816.0
2024-03-15 11:05:00,82.44,82.44,82.25,82.29,5591.0,78.7149,78.7149,78.5334,78.5716,5591.0
2024-03-15 11:10:00,82.26,82.28,82.13,82.13,6841.0,78.543,78.5621,78.4189,78.4189,6841.0
2024-03-15 11:15:00,82.15,82.27,82.14,82.18,8405.0,78.438,78.5525,78.4284,78.4666,8405.0
2024-03-15 11:20:00,82.19,82.2,82.12,82.19,7269.0,78.4762,78.4857,78.4093,78.4762,7269.0
2024-03-15 11:25:00,82.2,82.23,82.14,82.15,5549.0,78.4857,78.5144,78.4284,78.438,5549.0
2024-03-15 11:30:00,82.14,82.2,82.1,82.19,8030.0,78.4284,78.4857,78.3902,78.4762,8030.0
2024-03-15 11:35:00,82.14,82.17,82.12,82.12,5248.0,78.4284,78.4571,78.4093,78.4093,5248.0
2024-03-15 11:40:00,82.12,82.13,82.05,82.05,4566.0,78.4093,78.4189,78.3425,78.3425,4566.0
2024-03-15 11:45:00,82.08,82.12,82.07,82.1,2858.0,78.3711,78.4093,78.3616,78.3902,2858.0
2024-03-15 11:50:00,82.11,82.18,82.07,82.08,5535.0,78.3998,78.4666,78.3616,78.3711,5535.0
2024-03-15 11:55:00,82.09,82.12,82.05,82.11,5165.0,78.3807,78.4093,78.3425,78.3998,5165.0
2024-03-15 12:00:00,82.09,82.09,82.01,82.02,4689.0,78.3807,78.3807,78.3043,78.3138,4689.0
2024-03-15 12:05:00,82.0,82.07,81.97,82.02,9607.0,78.2947,78.3616,78.2661,78.3138,9607.0
2024-03-15 12:10:00,82.01,82.05,81.95,81.97,10122.0,78.3043,78.3425,78.247,78.2661,10122.0
2024-03-15 12:15:00,81.95,82.0,81.95,81.96,8383.0,78.247,78.2947,78.247,78.2566,8383.0
2024-03-15 12:20:00,81.95,82.05,81.94,82.0,10171.0,78.247,78.3425,78.2375,78.2947,10171.0
2024-03-15 12:25:00,82.0,82.04,81.97,82.03,8895.0,78.2947,78.3329,78.2661,78.3234,8895.0
2024-03-15 12:30:00,82.02,82.1,82.01,82.01,15573.0,78.3138,78.3902,78.3043,78.3043,15573.0
2024-03-15 12:35:00,82.01,82.01,81.95,81.96,7750.0,78.3043,78.3043,78.247,78.2566,7750.0
2024-03-15 12:40:00,81.96,81.99,81.9,81.94,8331.0,78.2566,78.2852,78.1993,78.2375,8331.0
2024-03-15 12:45:00,81.93,81.94,81.8,81.8,9994.0,78.2279,78.2375,78.1038,78.1038,9994.0
2024-03-15 12:50:00,81.81,81.9,81.81,81.88,9958.0,78.1133,78.1993,78.1133,78.1802,9958.0
2024-03-15 12:55:00,81.88,81.88,81.83,81.83,7738.0,78.1802,78.1802,78.1324,78.1324,7738.0
2024-03-15 13:00:00,81.82,81.91,81.8,81.86,6606.0,78.1229,78.2088,78.1038,78.1611,6606.0
2024-03-15 13:05:00,81.88,81.98,81.88,81.97,5227.0,78.1802,78.2756,78.1802,78.2661,5227.0
2024-03-15 13:10:00,81.98,82.12,81.96,82.1,9188.0,78.2756,78.4093,78.2566,78.3902,9188.0
2024-03-15 13:15:00,82.09,82.11,82.0,82.05,20490.0,78.3807,78.3998,78.2947,78.3425,20490.0
2024-03-15 13:20:00,82.06,82.2,82.06,82.19,5259.0,78.352,78.4857,78.352,78.4762,5259.0
2024-03-15 13:25:00,82.17,82.22,82.14,82.17,11858.0,78.4571,78.5048,78.4284,78.4571,11858.0
2024-03-15 13:30:00,82.17,82.22,82.15,82.18,7149.0,78.4571,78.5048,78.438,78.4666,7149.0
2024-03-15 13:35:00,82.19,82.2,82.12,82.2,9274.0,78.4762,78.4857,78.4093,78.4857,9274.0
2024-03-15 13:40:00,82.2,82.2,82.07,82.07,6365.0,78.4857,78.4857,78.3616,78.3616,6365.0
2024-03-15 13:45:00,82.07,82.13,82.06,82.13,13480.0,78.3616,78.4189,78.352,78.4189,13480.0
2024-03-15 13:50:00,82.13,82.16,82.11,82.16,8243.0,78.4189,78.4475,78.3998,78.4475,8243.0
2024-03-15 13:55:00,82.17,82.22,82.16,82.21,9742.0,78.4571,78.5048,78.4475,78.4953,9742.0
2024-03-15 14:00:00,82.23,82.24,82.16,82.18,7912.0,78.5144,78.5239,78.4475,78.4666,7912.0
2024-03-15 14:05:00,82.17,82.2,82.13,82.14,9236.0,78.4571,78.4857,78.4189,78.4284,9236.0
2024-03-15 14:10:00,82.13,82.19,82.13,82.15,10095.0,78.4189,78.4762,78.4189,78.438,10095.0
2024-03-15 14:15:00,82.14,82.17,82.11,82.17,9526.0,78.4284,78.4571,78.3998,78.4571,9526.0
2024-03-15 14:20:00,82.19,82.27,82.19,82.23,14683.0,78.4762,78.5525,78.4762,78.5144,14683.0
2024-03-15 14:25:00,82.22,82.26,82.19,82.25,9263.0,78.5048,78.543,78.4762,78.5334,9263.0
2024-03-15 14:30:00,82.24,82.29,82.21,82.24,13002.0,78.5239,78.5716,78.4953,78.5239,13002.0
2024-03-15 14:35:00,82.24,82.28,82.19,82.25,12603.0,78.5239,78.5621,78.4762,78.5334,12603.0
2024-03-15 14:40:00,82.25,82.3,82.25,82.29,8965.0,78.5334,78.5812,78.5334,78.5716,8965.0
2024-03-15 14:45:00,82.3,82.32,82.22,82.24,12765.0,78.5812,78.6003,78.5048,78.5239,12765.0
2024-03-15 14:50:00,82.25,82.33,82.25,82.32,14614.0,78.5334,78.6098,78.5334,78.6003,14614.0
2024-03-15 14:55:00,82.33,82.41,82.32,82.36,29046.0,78.6098,78.6862,78.6003,78.6385,29046.0
2024-03-15 15:00:00,82.37,82.37,82.25,82.32,15076.0,78.648,78.648,78.5334,78.6003,15076.0
2024-03-15 15:05:00,82.3,82.32,82.25,82.31,10316.0,78.5812,78.6003,78.5334,78.5907,10316.0
2024-03-15 15:10:00,82.31,82.31,82.21,82.21,16726.0,78.5907,78.5907,78.4953,78.4953,16726.0
2024-03-15 15:15:00,82.23,82.28,82.22,82.27,24096.0,78.5144,78.5621,78.5048,78.5525,24096.0
2024-03-15 15:20:00,82.28,82.36,82.26,82.36,9566.0,78.5621,78.6385,78.543,78.6385,9566.0
2024-03-15 15:25:00,82.37,82.41,82.35,82.38,15817.0,78.648,78.6862,78.6289,78.6576,15817.0
2024-03-15 15:30:00,82.39,82.41,82.26,82.29,24592.0,78.6671,78.6862,78.543,78.5716,24592.0
2024-03-15 15:35:00,82.29,82.31,82.22,82.22,14561.0,78.5716,78.5907,78.5048,78.5048,14561.0
2024-03-15 15:40:00,82.2,82.28,82.17,82.18,22229.0,78.4857,78.5621,78.4571,78.4666,22229.0
2024-03-15 15:45:00,82.19,82.38,82.18,82.37,26279.0,78.4762,78.6576,78.4666,78.648,26279.0
2024-03-15 15:50:00,82.37,82.4,82.27,82.3,55004.0,78.648,78.6767,78.5525,78.5812,55004.0
2024-03-15 15:55:00,82.29,82.29,82.07,82.1,188724.0,78.5716,78.5716,78.3616,78.3902,188724.0
2024-03-18 09:30:00,82.0,82.27,81.91,82.25,28443.0,78.2947,78.5525,78.2088,78.5334,28443.0
2024-03-18 09:35:00,82.24,82.26,81.9,81.9,9511.0,78.5239,78.543,78.1993,78.1993,9511.0
2024-03-18 09:40:00,81.9,82.1,81.89,82.0,7672.0,78.1993,78.3902,78.1897,78.2947,7672.0
2024-03-18 09:45:00,82.0,82.0,81.81,81.86,10766.0,78.2947,78.2947,78.1133,78.1611,10766.0
2024-03-18 09:50:00,81.89,82.31,81.88,82.31,15451.0,78.1897,78.5907,78.1802,78.5907,15451.0
2024-03-18 09:55:00,82.29,82.52,82.25,82.52,7801.0,78.5716,78.7912,78.5334,78.7912,7801.0
2024-03-18 10:00:00,82.52,82.54,82.35,82.47,9916.0,78.7912,78.8103,78.6289,78.7435,9916.0
2024-03-18 10:05:00,82.49,82.58,82.45,82.54,8522.0,78.7626,78.8485,78.7244,78.8103,8522.0
2024-03-18 10:10:00,82.56,82.61,82.5,82.56,4981.0,78.8294,78.8772,78.7722,78.8294,4981.0
2024-03-18 10:15:00,82.58,82.69,82.57,82.66,9174.0,78.8485,78.9536,78.839,78.9249,9174.0
2024-03-18 10:20:00,82.69,82.71,82.61,82.7,7030.0,78.9536,78.9727,78.8772,78.9631,7030.0
2024-03-18 10:25:00,82.71,82.71,82.54,82.58,8593.0,78.9727,78.9727,78.8103,78.8485,8593.0
2024-03-18 10:30:00,82.59,82.66,82.54,82.66,8263.0,78.8581,78.9249,78.8103,78.9249,8263.0
2024-03-18 10:35:00,82.67,82.67,82.59,82.61,6611.0,78.9345,78.9345,78.8581,78.8772,6611.0
2024-03-18 10:40:00,82.6,82.61,82.46,82.46,8701.0,78.8676,78.8772,78.734,78.734,8701.0
2024-03-18 10:45:00,82.45,82.47,82.38,82.46,5284.0,78.7244,78.7435,78.6576,78.734,5284.0
2024-03-18 10:50:00,82.45,82.53,82.44,82.5,6233.0,78.7244,78.8008,78.7149,78.7722,6233.0
2024-03-18 10:55:00,82.51,82.51,82.43,82.47,6013.0,78.7817,78.7817,78.7053,78.7435,6013.0
2024-03-18 11:00:00,82.46,82.57,82.45,82.57,5959.0,78.734,78.839,78.7244,78.839,5959.0
2024-03-18 11:05:00,82.59,82.66,82.59,82.63,2777.0,78.8581,78.9249,78.8581,78.8963,2777.0
2024-03-18 11:10:00,82.62,82.72,82.6,82.7,3561.0,78.8867,78.9822,78.8676,78.9631,3561.0
2024-03-18 11:15:00,82.67,82.72,82.65,82.66,3331.0,78.9345,78.9822,78.9154,78.9249,3331.0
2024-03-18 11:20:00,82.69,82.76,82.68,82.76,7027.0,78.9536,79.0204,78.944,79.0204,7027.0
2024-03-18 11:25:00,82.76,82.84,82.75,82.84,5177.0,79.0204,79.0968,79.0109,79.0968,5177.0
2024-03-18 11:30:00,82.87,82.94,82.84,82.89,8474.0,79.1254,79.1923,79.0968,79.1445,8474.0
2024-03-18 11:35:00,82.87,82.89,82.84,82.88,5527.0,79.1254,79.1445,79.0968,79.135,5527.0
2024-03-18 11:40:00,82.88,82.9,82.79,82.83,5452.0,79.135,79.1541,79.049,79.0872,5452.0
2024-03-18 11:45:00,82.84,82.95,82.84,82.95,3988.0,79.0968,79.2018,79.0968,79.2018,3988.0
2024-03-18 11:50:00,82.94,82.94,82.87,82.88,4654.0,79.1923,79.1923,79.1254,79.135,4654.0
2024-03-18 11:55:00,82.88,83.02,82.88,83.0,4471.0,79.135,79.2687,79.135,79.2496,4471.0
2024-03-18 12:00:00,83.02,83.04,82.89,82.89,6204.0,79.2687,79.2878,79.1445,79.1445,6204.0
2024-03-18 12:05:00,82.89,82.96,82.89,82.92,6783.0,79.1445,79.2114,79.1445,79.1732,6783.0
2024-03-18 12:10:00,82.9,83.02,82.9,82.99,11002.0,79.1541,79.2687,79.1541,79.24,11002.0
2024-03-18 12:15:00,82.97,83.0,82.94,82.95,8418.0,79.2209,79.2496,79.1923,79.2018,8418.0
2024-03-18 12:20:00,82.94,82.97,82.92,82.94,6660.0,79.1923,79.2209,79.1732,79.1923,6660.0
2024-03-18 12:25:00,82.94,82.95,82.88,82.91,7586.0,79.1923,79.2018,79.135,79.1636,7586.0
2024-03-18 12:30:00,82.92,82.95,82.86,82.86,7726.0,79.1732,79.2018,79.1159,79.1159,7726.0
2024-03-18 12:35:00,82.85,82.89,82.81,82.83,8899.0,79.1063,79.1445,79.0681,79.0872,8899.0
2024-03-18 12:40:00,82.83,82.99,82.83,82.97,4513.0,79.0872,79.24,79.0872,79.2209,4513.0
2024-03-18 12:45:00,82.96,83.01,82.95,82.98,8082.0,79.2114,79.2591,79.2018,79.2305,8082.0
2024-03-18 12:50:00,82.98,83.06,82.94,83.06,7100.0,79.2305,79.3068,79.1923,79.3068,7100.0
2024-03-18 12:55:00,83.05,83.1,83.05,83.1,3425.0,79.2973,79.345,79.2973,79.345,3425.0
2024-03-18 13:00:00,83.11,83.15,83.04,83.06,11473.0,79.3546,79.3928,79.2878,79.3068,11473.0
2024-03-18 13:05:00,83.07,83.07,83.03,83.05,28563.0,79.3164,79.3164,79.2782,79.2973,28563.0
2024-03-18 13:10:00,83.05,83.05,82.97,83.0,11183.0,79.2973,79.2973,79.2209,79.2496,11183.0
2024-03-18 13:15:00,82.99,82.99,82.88,82.89,11643.0,79.24,79.24,79.135,79.1445,11643.0
2024-03-18 13:20:00,82.88,82.88,82.73,82.74,21224.0,79.135,79.135,78.9918,79.0013,21224.0
2024-03-18 13:25:00,82.74,82.86,82.73,82.84,7927.0,79.0013,79.1159,78.9918,79.0968,7927.0
2024-03-18 13:30:00,82.84,82.85,82.75,82.77,11275.0,79.0968,79.1063,79.0109,79.03,11275.0
2024-03-18 13:35:00,82.77,82.77,82.68,82.72,10498.0,79.03,79.03,78.944,78.9822,10498.0
2024-03-18 13:40:00,82.73,82.73,82.59,82.6,6487.0,78.9918,78.9918,78.8581,78.8676,6487.0
2024-03-18 13:45:00,82.59,82.65,82.58,82.65,8570.0,78.8581,78.9154,78.8485,78.9154,8570.0
2024-03-18 13:50:00,82.66,82.66,82.59,82.62,8487.0,78.9249,78.9249,78.8581,78.8867,8487.0
2024-03-18 13:55:00,82.62,82.68,82.61,82.66,8060.0,78.8867,78.944,78.8772,78.9249,8060.0
2024-03-18 14:00:00,82.66,82.66,82.55,82.56,10701.0,78.9249,78.9249,78.8199,78.8294,10701.0
2024-03-18 14:05:00,82.56,82.58,82.52,82.53,8672.0,78.8294,78.8485,78.7912,78.8008,8672.0
2024-03-18 14:10:00,82.52,82.57,82.49,82.52,12431.0,78.7912,78.839,78.7626,78.7912,12431.0
2024-03-18 14:15:00,82.54,82.54,82.47,82.5,11392.0,78.8103,78.8103,78.7435,78.7722,11392.0
2024-03-18 14:20:00,82.49,82.5,82.43,82.45,6438.0,78.7626,78.7722,78.7053,78.7244,6438.0
2024-03-18 14:25:00,82.43,82.5,82.41,82.5,7889.0,78.7053,78.7722,78.6862,78.7722,7889.0
2024-03-18 14:30:00,82.5,82.5,82.41,82.42,8239.0,78.7722,78.7722,78.6862,78.6958,8239.0
2024-03-18 14:35:00,82.41,82.46,82.37,82.39,10449.0,78.6862,78.734,78.648,78.6671,10449.0
2024-03-18 14:40:00,82.39,82.41,82.26,82.32,10294.0,78.6671,78.6862,78.543,78.6003,10294.0
2024-03-18 14:45:00,82.33,82.33,82.25,82.26,5488.0,78.6098,78.6098,78.5334,78.543,5488.0
2024-03-18 14:50:00,82.26,82.32,82.26,82.3,6512.0,78.543,78.6003,78.543,78.5812,6512.0
2024-03-18 14:55:00,82.29,82.31,82.24,82.26,14976.0,78.5716,78.5907,78.5239,78.543,14976.0
2024-03-18 15:00:00,82.25,82.29,82.24,82.25,24844.0,78.5334,78.5716,78.5239,78.5334,24844.0
2024-03-18 15:05:00,82.25,82.32,82.24,82.28,18344.0,78.5334,78.6003,78.5239,78.5621,18344.0
2024-03-18 15:10:00,82.27,82.34,82.25,82.3,18602.0,78.5525,78.6194,78.5334,78.5812,18602.0
2024-03-18 15:15:00,82.3,82.4,82.29,82.4,24074.0,78.5812,78.6767,78.5716,78.6767,24074.0
2024-03-18 15:20:00,82.41,82.43,82.37,82.42,21878.0,78.6862,78.7053,78.648,78.6958,21878.0
2024-03-18 15:25:00,82.42,82.46,82.41,82.42,29152.0,78.6958,78.734,78.6862,78.6958,29152.0
2024-03-18 15:30:00,82.43,82.46,82.28,82.42,112402.0,78.7053,78.734,78.5621,78.6958,112402.0
2024-03-18 15:35:00,82.42,82.47,82.33,82.37,47566.0,78.6958,78.7435,78.6098,78.648,47566.0
2024-03-18 15:40:00,82.37,82.52,82.36,82.49,56763.0,78.648,78.7912,78.6385,78.7626,56763.0
2024-03-18 15:45:00,82.5,82.55,82.42,82.44,49570.0,78.7722,78.8199,78.6958,78.7149,49570.0
2024-03-18 15:50:00,82.43,82.43,82.07,82.12,142446.0,78.7053,78.7053,78.3616,78.4093,142446.0
2024-03-18 15:55:00,82.18,82.31,82.08,82.15,540653.0,78.4666,78.5907,78.3711,78.438,540653.0
2024-03-19 09:30:00,82.12,82.39,81.92,82.06,38462.0,78.4093,78.6671,78.2184,78.352,38462.0
2024-03-19 09:35:00,82.05,82.46,81.99,82.46,9314.0,78.3425,78.734,78.2852,78.734,9314.0
2024-03-19 09:40:00,82.46,82.87,82.46,82.81,10242.0,78.734,79.1254,78.734,79.0681,10242.0
2024-03-19 09:45:00,82.83,83.08,82.78,82.9,27691.0,79.0872,79.3259,79.0395,79.1541,27691.0
2024-03-19 09:50:00,82.94,83.04,82.86,83.02,155259.0,79.1923,79.2878,79.1159,79.2687,155259.0
2024-03-19 09:55:00,83.0,83.01,82.82,82.97,15912.0,79.2496,79.2591,79.0777,79.2209,15912.0
2024-03-19 10:00:00,82.95,83.0,82.84,82.84,16649.0,79.2018,79.2496,79.0968,79.0968,16649.0
2024-03-19 10:05:00,82.84,82.89,82.75,82.85,20869.0,79.0968,79.1445,79.0109,79.1063,20869.0
2024-03-19 10:10:00,82.87,82.93,82.74,82.77,10367.0,79.1254,79.1827,79.0013,79.03,10367.0
2024-03-19 10:15:00,82.79,82.8,82.65,82.66,7789.0,79.049,79.0586,78.9154,78.9249,7789.0
2024-03-19 10:20:00,82.66,82.72,82.62,82.64,11121.0,78.9249,78.9822,78.8867,78.9058,11121.0
2024-03-19 10:25:00,82.63,82.63,82.38,82.43,10638.0,78.8963,78.8963,78.6576,78.7053,10638.0
2024-03-19 10:30:00,82.45,82.53,82.4,82.48,16932.0,78.7244,78.8008,78.6767,78.7531,16932.0
2024-03-19 10:35:00,82.46,82.47,82.31,82.43,7171.0,78.734,78.7435,78.5907,78.7053,7171.0
2024-03-19 10:40:00,82.46,82.53,82.39,82.39,9088.0,78.734,78.8008,78.6671,78.6671,9088.0
2024-03-19 10:45:00,82.41,82.46,82.3,82.3,6332.0,78.6862,78.734,78.5812,78.5812,6332.0
2024-03-19 10:50:00,82.3,82.45,82.24,82.43,6350.0,78.5812,78.7244,78.5239,78.7053,6350.0
2024-03-19 10:55:00,82.42,82.48,82.39,82.4,15596.0,78.6958,78.7531,78.6671,78.6767,15596.0
2024-03-19 11:00:00,82.4,82.47,82.38,82.4,10244.0,78.6767,78.7435,78.6576,78.6767,10244.0
2024-03-19 11:05:00,82.41,82.47,82.4,82.46,9989.0,78.6862,78.7435,78.6767,78.734,9989.0
2024-03-19 11:10:00,82.47,82.5,82.43,82.47,8874.0,78.7435,78.7722,78.7053,78.7435,8874.0
2024-03-19 11:15:00,82.48,82.48,82.41,82.42,7754.0,78.7531,78.7531,78.6862,78.6958,7754.0
2024-03-19 11:20:00,82.42,82.42,82.39,82.4,10343.0,78.6958,78.6958,78.6671,78.6767,10343.0
2024-03-19 11:25:00,82.41,82.43,82.33,82.37,9035.0,78.6862,78.7053,78.6098,78.648,9035.0
2024-03-19 11:30:00,82.36,82.42,82.34,82.37,8956.0,78.6385,78.6958,78.6194,78.648,8956.0
2024-03-19 11:35:00,82.37,82.45,82.35,82.43,6570.0,78.648,78.7244,78.6289,78.7053,6570.0
2024-03-19 11:40:00,82.43,82.48,82.41,82.41,6606.0,78.7053,78.7531,78.6862,78.6862,6606.0
2024-03-19 11:45:00,82.4,82.54,82.38,82.54,11701.0,78.6767,78.8103,78.6576,78.8103,11701.0
2024-03-19 11:50:00,82.57,82.67,82.57,82.63,27604.0,78.839,78.9345,78.839,78.8963,27604.0
2024-03-19 11:55:00,82.62,82.66,82.56,82.64,44041.0,78.8867,78.9249,78.8294,78.9058,44041.0
2024-03-19 12:00:00,82.63,82.66,82.6,82.62,7231.0,78.8963,78.9249,78.8676,78.8867,7231.0
2024-03-19 12:05:00,82.62,82.69,82.61,82.64,7672.0,78.8867,78.9536,78.8772,78.9058,7672.0
2024-03-19 12:10:00,82.65,82.7,82.64,82.7,4704.0,78.9154,78.9631,78.9058,78.9631,4704.0
2024-03-19 12:15:00,82.7,82.7,82.61,82.67,14068.0,78.9631,78.9631,78.8772,78.9345,14068.0
2024-03-19 12:20:00,82.66,82.71,82.63,82.67,6875.0,78.9249,78.9727,78.8963,78.9345,6875.0
2024-03-19 12:25:00,82.67,82.69,82.58,82.61,10632.0,78.9345,78.9536,78.8485,78.8772,10632.0
2024-03-19 12:30:00,82.61,82.63,82.55,82.56,13142.0,78.8772,78.8963,78.8199,78.8294,13142.0
2024-03-19 12:35:00,82.55,82.62,82.53,82.6,11663.0,78.8199,78.8867,78.8008,78.8676,11663.0
2024-03-19 12:40:00,82.62,82.65,82.54,82.54,7172.0,78.8867,78.9154,78.8103,78.8103,7172.0
2024-03-19 12:45:00,82.53,82.54,82.47,82.47,6367.0,78.8008,78.8103,78.7435,78.7435,6367.0
2024-03-19 12:50:00,82.48,82.48,82.44,82.47,9083.0,78.7531,78.7531,78.7149,78.7435,9083.0
2024-03-19 12:55:00,82.46,82.61,82.46,82.6,29354.0,78.734,78.8772,78.734,78.8676,29354.0
2024-03-19 13:00:00,82.6,82.67,82.57,82.63,14712.0,78.8676,78.9345,78.839,78.8963,14712.0
2024-03-19 13:05:00,82.62,82.78,82.6,82.73,11936.0,78.8867,79.0395,78.8676,78.9918,11936.0
2024-03-19 13:10:00,82.74,82.82,82.74,82.78,9687.0,79.0013,79.0777,79.0013,79.0395,9687.0
2024-03-19 13:15:00,82.78,82.79,82.68,82.7,9694.0,79.0395,79.049,78.944,78.9631,9694.0
2024-03-19 13:20:00,82.73,82.75,82.67,82.72,9945.0,78.9918,79.0109,78.9345,78.9822,9945.0
2024-03-19 13:25:00,82.73,82.81,82.71,82.81,50789.0,78.9918,79.0681,78.9727,79.0681,50789.0
2024-03-19 13:30:00,82.8,82.84,82.8,82.82,39433.0,79.0586,79.0968,79.0586,79.0777,39433.0
2024-03-19 13:35:00,82.83,82.85,82.81,82.82,11691.0,79.0872,79.1063,79.0681,79.0777,11691.0
2024-03-19 13:40:00,82.83,82.91,82.82,82.89,39446.0,79.0872,79.1636,79.0777,79.1445,39446.0
2024-03-19 13:45:00,82.89,82.9,82.77,82.84,55206.0,79.1445,79.1541,79.03,79.0968,55206.0
2024-03-19 13:50:00,82.83,82.98,82.82,82.97,8036.0,79.0872,79.2305,79.0777,79.2209,8036.0
2024-03-19 13:55:00,82.97,82.97,82.87,82.93,56453.0,79.2209,79.2209,79.1254,79.1827,56453.0
2024-03-19 14:00:00,82.94,82.95,82.87,82.92,9655.0,79.1923,79.2018,79.1254,79.1732,9655.0
2024-03-19 14:05:00,82.92,82.97,82.89,82.91,11763.0,79.1732,79.2209,79.1445,79.1636,11763.0
2024-03-19 14:10:00,82.92,82.95,82.88,82.89,18042.0,79.1732,79.2018,79.135,79.1445,18042.0
2024-03-19 14:15:00,82.88,82.98,82.87,82.98,12994.0,79.135,79.2305,79.1254,79.2305,12994.0
2024-03-19 14:20:00,82.98,83.0,82.95,83.0,9573.0,79.2305,79.2496,79.2018,79.2496,9573.0
2024-03-19 14:25:00,83.0,83.09,83.0,83.08,15204.0,79.2496,79.3355,79.2496,79.3259,15204.0
2024-03-19 14:30:00,83.07,83.07,83.0,83.04,9949.0,79.3164,79.3164,79.2496,79.2878,9949.0
2024-03-19 14:35:00,83.06,83.06,83.02,83.04,11148.0,79.3068,79.3068,79.2687,79.2878,11148.0
2024-03-19 14:40:00,83.05,83.1,83.04,83.1,11048.0,79.2973,79.345,79.2878,79.345,11048.0
2024-03-19 14:45:00,83.1,83.11,83.04,83.08,11838.0,79.345,79.3546,79.2878,79.3259,11838.0
2024-03-19 14:50:00,83.07,83.1,83.04,83.09,24531.0,79.3164,79.345,79.2878,79.3355,24531.0
2024-03-19 14:55:00,83.1,83.1,82.99,83.03,51484.0,79.345,79.345,79.24,79.2782,51484.0
2024-03-19 15:00:00,83.02,83.12,82.94,83.11,14384.0,79.2687,79.3641,79.1923,79.3546,14384.0
2024-03-19 15:05:00,83.11,83.15,83.06,83.15,14301.0,79.3546,79.3928,79.3068,79.3928,14301.0
2024-03-19 15:10:00,83.14,83.15,83.06,83.12,16298.0,79.3832,79.3928,79.3068,79.3641,16298.0
2024-03-19 15:15:00,83.11,83.25,83.11,83.25,29117.0,79.3546,79.4883,79.3546,79.4883,29117.0
2024-03-19 15:20:00,83.25,83.29,83.18,83.25,37026.0,79.4883,79.5265,79.4214,79.4883,37026.0
2024-03-19 15:25:00,83.24,83.41,83.23,83.37,43066.0,79.4787,79.641,79.4692,79.6028,43066.0
2024-03-19 15:30:00,83.37,83.42,83.27,83.42,42216.0,79.6028,79.6506,79.5074,79.6506,42216.0
2024-03-19 15:35:00,83.41,83.5,83.36,83.48,36571.0,79.641,79.727,79.5933,79.7079,36571.0
2024-03-19 15:40:00,83.49,83.52,83.3,83.31,62085.0,79.7174,79.7461,79.536,79.5456,62085.0
2024-03-19 15:45:00,83.31,83.5,83.31,83.39,97647.0,79.5456,79.727,79.5456,79.6219,97647.0
2024-03-19 15:50:00,83.38,83.47,83.34,83.43,120537.0,79.6124,79.6983,79.5742,79.6601,120537.0
2024-03-19 15:55:00,83.43,83.43,83.28,83.32,219325.0,79.6601,79.6601,79.5169,79.5551,219325.0
2024-03-20 09:30:00,82.95,83.27,82.71,83.2,57549.0,79.2018,79.5074,78.9727,79.4405,57549.0
2024-03-20 09:35:00,83.28,83.64,83.22,83.58,13949.0,79.5169,79.8606,79.4596,79.8034,13949.0
2024-03-20 09:40:00,83.61,83.63,83.4,83.53,14403.0,79.832,79.8511,79.6315,79.7556,14403.0
2024-03-20 09:45:00,83.6,83.6,83.43,83.55,6126.0,79.8224,79.8224,79.6601,79.7747,6126.0
2024-03-20 09:50:00,83.54,83.55,83.38,83.4,41973.0,79.7652,79.7747,79.6124,79.6315,41973.0
2024-03-20 09:55:00,83.44,83.49,83.43,83.48,4059.0,79.6697,79.7174,79.6601,79.7079,4059.0
2024-03-20 10:00:00,83.47,83.57,83.46,83.57,26368.0,79.6983,79.7938,79.6888,79.7938,26368.0
2024-03-20 10:05:00,83.58,83.66,83.52,83.64,23125.0,79.8034,79.8797,79.7461,79.8606,23125.0
2024-03-20 10:10:00,83.63,83.75,83.61,83.66,34107.0,79.8511,79.9657,79.832,79.8797,34107.0
2024-03-20 10:15:00,83.66,83.73,83.62,83.73,19523.0,79.8797,79.9466,79.8415,79.9466,19523.0
2024-03-20 10:20:00,83.73,83.84,83.64,83.68,101505.0,79.9466,80.0516,79.8606,79.8988,101505.0
2024-03-20 10:25:00,83.69,83.77,83.65,83.76,22970.0,79.9084,79.9848,79.8702,79.9752,22970.0
2024-03-20 10:30:00,83.77,83.8,83.73,83.73,17660.0,79.9848,80.0134,79.9466,79.9466,17660.0
2024-03-20 10:35:00,83.74,83.76,83.65,83.76,19252.0,79.9561,79.9752,79.8702,79.9752,19252.0
2024-03-20 10:40:00,83.76,83.89,83.73,83.88,23801.0,79.9752,80.0993,79.9466,80.0898,23801.0
2024-03-20 10:45:00,83.88,84.03,83.85,83.99,20233.0,80.0898,80.233,80.0612,80.1948,20233.0
2024-03-20 10:50:00,83.98,83.98,83.45,83.91,619734.0,80.1853,80.1853,79.6792,80.1184,619734.0
2024-03-20 10:55:00,83.91,83.95,83.75,83.83,17038.0,80.1184,80.1566,79.9657,80.0421,17038.0
2024-03-20 11:00:00,83.8,83.8,83.72,83.75,9209.0,80.0134,80.0134,79.937,79.9657,9209.0
2024-03-20 11:05:00,83.74,83.78,83.6,83.69,572435.0,79.9561,79.9943,79.8224,79.9084,572435.0
2024-03-20 11:10:00,83.7,83.79,83.69,83.79,7514.0,79.9179,80.0039,79.9084,80.0039,7514.0
2024-03-20 11:15:00,83.8,83.9,83.75,83.8,94572.0,80.0134,80.1089,79.9657,80.0134,94572.0
2024-03-20 11:20:00,83.8,83.83,83.67,83.67,16084.0,80.0134,80.0421,79.8893,79.8893,16084.0
2024-03-20 11:25:00,83.67,83.67,83.55,83.56,6110.0,79.8893,79.8893,79.7747,79.7843,6110.0
2024-03-20 11:30:00,83.57,83.57,83.45,83.46,18812.0,79.7938,79.7938,79.6792,79.6888,18812.0
2024-03-20 11:35:00,83.46,83.47,83.35,83.43,16780.0,79.6888,79.6983,79.5837,79.6601,16780.0
2024-03-20 11:40:00,83.43,83.44,83.37,83.39,8471.0,79.6601,79.6697,79.6028,79.6219,8471.0
2024-03-20 11:45:00,83.4,83.42,83.28,83.36,10589.0,79.6315,79.6506,79.5169,79.5933,10589.0
2024-03-20 11:50:00,83.36,83.37,83.25,83.31,11671.0,79.5933,79.6028,79.4883,79.5456,11671.0
2024-03-20 11:55:00,83.34,83.42,83.27,83.39,6842.0,79.5742,79.6506,79.5074,79.6219,6842.0
2024-03-20 12:00:00,83.38,83.42,83.3,83.32,22472.0,79.6124,79.6506,79.536,79.5551,22472.0
2024-03-20 12:05:00,83.33,83.44,83.29,83.37,101493.0,79.5646,79.6697,79.5265,79.6028,101493.0
2024-03-20 12:10:00,83.38,83.43,83.37,83.41,28519.0,79.6124,79.6601,79.6028,79.641,28519.0
2024-03-20 12:15:00,83.41,83.42,83.32,83.36,18087.0,79.641,79.6506,79.5551,79.5933,18087.0
2024-03-20 12:20:00,83.36,83.46,83.33,83.33,20871.0,79.5933,79.6888,79.5646,79.5646,20871.0
2024-03-20 12:25:00,83.33,83.36,83.27,83.31,14647.0,79.5646,79.5933,79.5074,79.5456,14647.0
2024-03-20 12:30:00,83.3,83.31,83.23,83.24,7281.0,79.536,79.5456,79.4692,79.4787,7281.0
2024-03-20 12:35:00,83.25,83.32,83.24,83.27,5526.0,79.4883,79.5551,79.4787,79.5074,5526.0
2024-03-20 12:40:00,83.28,83.34,83.27,83.34,5285.0,79.5169,79.5742,79.5074,79.5742,5285.0
2024-03-20 12:45:00,83.34,83.36,83.27,83.28,10066.0,79.5742,79.5933,79.5074,79.5169,10066.0
2024-03-20 12:50:00,83.3,83.38,83.29,83.37,13355.0,79.536,79.6124,79.5265,79.6028,13355.0
2024-03-20 12:55:00,83.4,83.41,83.37,83.4,16561.0,79.6315,79.641,79.6028,79.6315,16561.0
2024-03-20 13:00:00,83.4,83.4,83.26,83.31,12150.0,79.6315,79.6315,79.4978,79.5456,12150.0
2024-03-20 13:05:00,83.3,83.32,83.24,83.25,5938.0,79.536,79.5551,79.4787,79.4883,5938.0
2024-03-20 13:10:00,83.23,83.34,83.23,83.3,11632.0,79.4692,79.5742,79.4692,79.536,11632.0
2024-03-20 13:15:00,83.3,83.35,83.28,83.32,10945.0,79.536,79.5837,79.5169,79.5551,10945.0
2024-03-20 13:20:00,83.33,83.36,83.29,83.33,27256.0,79.5646,79.5933,79.5265,79.5646,27256.0
2024-03-20 13:25:00,83.3,83.33,83.26,83.27,6428.0,79.536,79.5646,79.4978,79.5074,6428.0
2024-03-20 13:30:00,83.26,83.28,83.22,83.28,12638.0,79.4978,79.5169,79.4596,79.5169,12638.0
2024-03-20 13:35:00,83.27,83.31,83.24,83.3,9606.0,79.5074,79.5456,79.4787,79.536,9606.0
2024-03-20 13:40:00,83.3,83.32,83.25,83.28,17176.0,79.536,79.5551,79.4883,79.5169,17176.0
2024-03-20 13:45:00,83.29,83.31,83.27,83.3,4931.0,79.5265,79.5456,79.5074,79.536,4931.0
2024-03-20 13:50:00,83.3,83.31,83.22,83.27,7578.0,79.536,79.5456,79.4596,79.5074,7578.0
2024-03-20 13:55:00,83.28,83.29,83.15,83.17,12602.0,79.5169,79.5265,79.3928,79.4119,12602.0
2024-03-20 14:00:00,83.17,83.37,83.08,83.24,69901.0,79.4119,79.6028,79.3259,79.4787,69901.0
2024-03-20 14:05:00,83.22,83.33,83.16,83.16,8595.0,79.4596,79.5646,79.4023,79.4023,8595.0
2024-03-20 14:10:00,83.17,83.3,83.0,83.06,33610.0,79.4119,79.536,79.2496,79.3068,33610.0
2024-03-20 14:15:00,83.03,83.04,82.78,82.82,14487.0,79.2782,79.2878,79.0395,79.0777,14487.0
2024-03-20 14:20:00,82.81,82.86,82.68,82.73,7687.0,79.0681,79.1159,78.944,78.9918,7687.0
2024-03-20 14:25:00,82.72,82.94,82.71,82.88,20439.0,78.9822,79.1923,78.9727,79.135,20439.0
2024-03-20 14:30:00,82.92,82.97,82.82,82.85,25984.0,79.1732,79.2209,79.0777,79.1063,25984.0
2024-03-20 14:35:00,82.86,83.05,82.77,83.04,23468.0,79.1159,79.2973,79.03,79.2878,23468.0
2024-03-20 14:40:00,83.09,83.22,83.0,83.13,15334.0,79.3355,79.4596,79.2496,79.3737,15334.0
2024-03-20 14:45:00,83.16,83.36,83.11,83.28,37879.0,79.4023,79.5933,79.3546,79.5169,37879.0
2024-03-20 14:50:00,83.3,83.33,83.02,83.06,64378.0,79.536,79.5646,79.2687,79.3068,64378.0
2024-03-20 14:55:00,83.06,83.21,83.05,83.2,78900.0,79.3068,79.4501,79.2973,79.4405,78900.0
2024-03-20 15:00:00,83.22,83.28,83.06,83.08,13113.0,79.4596,79.5169,79.3068,79.3259,13113.0
2024-03-20 15:05:00,83.08,83.31,83.08,83.26,10743.0,79.3259,79.5456,79.3259,79.4978,10743.0
2024-03-20 15:10:00,83.28,83.33,83.19,83.23,22033.0,79.5169,79.5646,79.431,79.4692,22033.0
2024-03-20 15:15:00,83.24,83.33,83.22,83.29,48706.0,79.4787,79.5646,79.4596,79.5265,48706.0
2024-03-20 15:20:00,83.28,83.29,83.15,83.2,17375.0,79.5169,79.5265,79.3928,79.4405,17375.0
2024-03-20 15:25:00,83.19,83.32,83.18,83.19,19225.0,79.431,79.5551,79.4214,79.431,19225.0
2024-03-20 15:30:00,83.19,83.19,82.84,82.9,31403.0,79.431,79.431,79.0968,79.1541,31403.0
2024-03-20 15:35:00,82.9,83.02,82.87,83.02,20948.0,79.1541,79.2687,79.1254,79.2687,20948.0
2024-03-20 15:40:00,83.02,83.07,82.89,82.93,32720.0,79.2687,79.3164,79.1445,79.1827,32720.0
2024-03-20 15:45:00,82.95,82.97,82.71,82.73,28538.0,79.2018,79.2209,78.9727,78.9918,28538.0
2024-03-20 15:50:00,82.74,82.9,82.59,82.59,88263.0,79.0013,79.1541,78.8581,78.8581,88263.0
2024-03-20 15:55:00,82.62,82.92,82.59,82.85,306209.0,78.8867,79.1732,78.8581,79.1063,306209.0
2024-03-21 09:30:00,82.95,83.31,82.85,83.31,37365.0,79.2018,79.5456,79.1063,79.5456,37365.0
2024-03-21 09:35:00,83.27,83.36,83.22,83.27,9591.0,79.5074,79.5933,79.4596,79.5074,9591.0
2024-03-21 09:40:00,83.29,83.42,83.24,83.3,10884.0,79.5265,79.6506,79.4787,79.536,10884.0
2024-03-21 09:45:00,83.3,83.46,83.24,83.46,10509.0,79.536,79.6888,79.4787,79.6888,10509.0
2024-03-21 09:50:00,83.46,83.5,83.3,83.44,10984.0,79.6888,79.727,79.536,79.6697,10984.0
2024-03-21 09:55:00,83.48,83.55,83.37,83.43,7174.0,79.7079,79.7747,79.6028,79.6601,7174.0
2024-03-21 10:00:00,83.42,83.44,83.31,83.33,10384.0,79.6506,79.6697,79.5456,79.5646,10384.0
2024-03-21 10:05:00,83.32,83.51,83.29,83.48,7647.0,79.5551,79.7365,79.5265,79.7079,7647.0
2024-03-21 10:10:00,83.48,83.53,83.42,83.51,17688.0,79.7079,79.7556,79.6506,79.7365,17688.0
2024-03-21 10:15:00,83.51,83.57,83.46,83.47,14766.0,79.7365,79.7938,79.6888,79.6983,14766.0
2024-03-21 10:20:00,83.48,83.48,83.37,83.43,5926.0,79.7079,79.7079,79.6028,79.6601,5926.0
2024-03-21 10:25:00,83.42,83.47,83.36,83.39,8340.0,79.6506,79.6983,79.5933,79.6219,8340.0
2024-03-21 10:30:00,83.4,83.46,83.39,83.4,11329.0,79.6315,79.6888,79.6219,79.6315,11329.0
2024-03-21 10:35:00,83.42,83.51,83.41,83.43,8320.0,79.6506,79.7365,79.641,79.6601,8320.0
2024-03-21 10:40:00,83.44,83.44,83.36,83.42,10884.0,79.6697,79.6697,79.5933,79.6506,10884.0
2024-03-21 10:45:00,83.44,83.51,83.44,83.51,11962.0,79.6697,79.7365,79.6697,79.7365,11962.0
2024-03-21 10:50:00,83.52,83.54,83.47,83.52,11743.0,79.7461,79.7652,79.6983,79.7461,11743.0
2024-03-21 10:55:00,83.52,83.69,83.52,83.66,16331.0,79.7461,79.9084,79.7461,79.8797,16331.0
2024-03-21 11:00:00,83.66,83.66,83.5,83.51,10707.0,79.8797,79.8797,79.727,79.7365,10707.0
2024-03-21 11:05:00,83.53,83.63,83.5,83.61,16389.0,79.7556,79.8511,79.727,79.832,16389.0
2024-03-21 11:10:00,83.62,83.69,83.53,83.54,10889.0,79.8415,79.9084,79.7556,79.7652,10889.0
2024-03-21 11:15:00,83.55,83.56,83.48,83.49,22191.0,79.7747,79.7843,79.7079,79.7174,22191.0
2024-03-21 11:20:00,83.51,83.59,83.49,83.58,19235.0,79.7365,79.8129,79.7174,79.8034,19235.0
2024-03-21 11:25:00,83.57,83.63,83.44,83.5,191820.0,79.7938,79.8511,79.6697,79.727,191820.0
2024-03-21 11:30:00,83.5,83.59,83.45,83.45,68079.0,79.727,79.8129,79.6792,79.6792,68079.0
2024-03-21 11:35:00,83.46,83.55,83.44,83.46,9715.0,79.6888,79.7747,79.6697,79.6888,9715.0
2024-03-21 11:40:00,83.46,83.51,83.37,83.41,17412.0,79.6888,79.7365,79.6028,79.641,17412.0
2024-03-21 11:45:00,83.42,83.54,83.4,83.43,12849.0,79.6506,79.7652,79.6315,79.6601,12849.0
2024-03-21 11:50:00,83.44,83.52,83.41,83.48,11952.0,79.6697,79.7461,79.641,79.7079,11952.0
2024-03-21 11:55:00,83.48,83.52,83.45,83.45,11752.0,79.7079,79.7461,79.6792,79.6792,11752.0
2024-03-21 12:00:00,83.46,83.51,83.42,83.46,18249.0,79.6888,79.7365,79.6506,79.6888,18249.0
2024-03-21 12:05:00,83.48,83.52,83.45,83.46,9054.0,79.7079,79.7461,79.6792,79.6888,9054.0
2024-03-21 12:10:00,83.45,83.49,83.42,83.43,21231.0,79.6792,79.7174,79.6506,79.6601,21231.0
2024-03-21 12:15:00,83.44,83.46,83.37,83.38,7432.0,79.6697,79.6888,79.6028,79.6124,7432.0
2024-03-21 12:20:00,83.37,83.4,83.27,83.28,6885.0,79.6028,79.6315,79.5074,79.5169,6885.0
2024-03-21 12:25:00,83.29,83.38,83.29,83.34,11055.0,79.5265,79.6124,79.5265,79.5742,11055.0
2024-03-21 12:30:00,83.33,83.36,83.23,83.23,9549.0,79.5646,79.5933,79.4692,79.4692,9549.0
2024-03-21 12:35:00,83.21,83.32,83.2,83.28,9831.0,79.4501,79.5551,79.4405,79.5169,9831.0
2024-03-21 12:40:00,83.29,83.3,83.2,83.21,7249.0,79.5265,79.536,79.4405,79.4501,7249.0
2024-03-21 12:45:00,83.21,83.33,83.2,83.31,5418.0,79.4501,79.5646,79.4405,79.5456,5418.0
2024-03-21 12:50:00,83.31,83.36,83.29,83.29,8846.0,79.5456,79.5933,79.5265,79.5265,8846.0
2024-03-21 12:55:00,83.29,83.34,83.27,83.34,15071.0,79.5265,79.5742,79.5074,79.5742,15071.0
2024-03-21 13:00:00,83.33,83.35,83.25,83.27,12258.0,79.5646,79.5837,79.4883,79.5074,12258.0
2024-03-21 13:05:00,83.28,83.31,83.25,83.29,9983.0,79.5169,79.5456,79.4883,79.5265,9983.0
2024-03-21 13:10:00,83.27,83.35,83.26,83.35,6454.0,79.5074,79.5837,79.4978,79.5837,6454.0
2024-03-21 13:15:00,83.36,83.38,83.28,83.28,8864.0,79.5933,79.6124,79.5169,79.5169,8864.0
2024-03-21 13:20:00,83.28,83.28,83.21,83.22,9359.0,79.5169,79.5169,79.4501,79.4596,9359.0
2024-03-21 13:25:00,83.22,83.32,83.19,83.3,18282.0,79.4596,79.5551,79.431,79.536,18282.0
2024-03-21 13:30:00,83.31,83.33,83.26,83.31,12872.0,79.5456,79.5646,79.4978,79.5456,12872.0
2024-03-21 13:35:00,83.32,83.35,83.27,83.34,13096.0,79.5551,79.5837,79.5074,79.5742,13096.0
2024-03-21 13:40:00,83.34,83.36,83.28,83.29,8279.0,79.5742,79.5933,79.5169,79.5265,8279.0
2024-03-21 13:45:00,83.29,83.36,83.28,83.33,10911.0,79.5265,79.5933,79.5169,79.5646,10911.0
2024-03-21 13:50:00,83.33,83.38,83.31,83.36,20381.0,79.5646,79.6124,79.5456,79.5933,20381.0
2024-03-21 13:55:00,83.37,83.45,83.36,83.38,15886.0,79.6028,79.6792,79.5933,79.6124,15886.0
2024-03-21 14:00:00,83.39,83.48,83.39,83.46,15384.0,79.6219,79.7079,79.6219,79.6888,15384.0
2024-03-21 14:05:00,83.45,83.45,83.36,83.38,19139.0,79.6792,79.6792,79.5933,79.6124,19139.0
2024-03-21 14:10:00,83.38,83.45,83.38,83.43,11976.0,79.6124,79.6792,79.6124,79.6601,11976.0
2024-03-21 14:15:00,83.43,83.5,83.43,83.48,13401.0,79.6601,79.727,79.6601,79.7079,13401.0
2024-03-21 14:20:00,83.48,83.5,83.39,83.41,45967.0,79.7079,79.727,79.6219,79.641,45967.0
2024-03-21 14:25:00,83.4,83.43,83.37,83.42,14431.0,79.6315,79.6601,79.6028,79.6506,14431.0
2024-03-21 14:30:00,83.43,83.49,83.38,83.41,24227.0,79.6601,79.7174,79.6124,79.641,24227.0
2024-03-21 14:35:00,83.41,83.45,83.35,83.36,17287.0,79.641,79.6792,79.5837,79.5933,17287.0
2024-03-21 14:40:00,83.34,83.36,83.28,83.32,30361.0,79.5742,79.5933,79.5169,79.5551,30361.0
2024-03-21 14:45:00,83.32,83.37,83.27,83.3,14113.0,79.5551,79.6028,79.5074,79.536,14113.0
2024-03-21 14:50:00,83.31,83.37,83.3,83.33,11858.0,79.5456,79.6028,79.536,79.5646,11858.0
2024-03-21 14:55:00,83.33,83.4,83.32,83.38,17470.0,79.5646,79.6315,79.5551,79.6124,17470.0
2024-03-21 15:00:00,83.39,83.47,83.38,83.45,11711.0,79.6219,79.6983,79.6124,79.6792,11711.0
2024-03-21 15:05:00,83.44,83.48,83.42,83.44,19439.0,79.6697,79.7079,79.6506,79.6697,19439.0
2024-03-21 15:10:00,83.43,83.43,83.35,83.35,34282.0,79.6601,79.6601,79.5837,79.5837,34282.0
2024-03-21 15:15:00,83.35,83.45,83.34,83.42,12054.0,79.5837,79.6792,79.5742,79.6506,12054.0
2024-03-21 15:20:00,83.42,83.48,83.42,83.45,19336.0,79.6506,79.7079,79.6506,79.6792,19336.0
2024-03-21 15:25:00,83.45,83.5,83.44,83.45,23621.0,79.6792,79.727,79.6697,79.6792,23621.0
2024-03-21 15:30:00,83.45,83.49,83.4,83.44,37247.0,79.6792,79.7174,79.6315,79.6697,37247.0
2024-03-21 15:35:00,83.43,83.45,83.37,83.42,33870.0,79.6601,79.6792,79.6028,79.6506,33870.0
2024-03-21 15:40:00,83.41,83.46,83.4,83.42,25644.0,79.641,79.6888,79.6315,79.6506,25644.0
2024-03-21 15:45:00,83.42,83.42,83.23,83.23,40688.0,79.6506,79.6506,79.4692,79.4692,40688.0
2024-03-21 15:50:00,83.23,83.24,82.99,83.12,81791.0,79.4692,79.4787,79.24,79.3641,81791.0
2024-03-21 15:55:00,83.13,83.19,83.08,83.09,171458.0,79.3737,79.431,79.3259,79.3355,171458.0
2024-03-22 09:30:00,83.35,83.4,82.95,83.1,41455.0,79.5837,79.6315,79.2018,79.345,41455.0
2024-03-22 09:35:00,83.04,83.1,82.9,83.04,6596.0,79.2878,79.345,79.1541,79.2878,6596.0
2024-03-22 09:40:00,83.03,83.25,82.93,83.18,8952.0,79.2782,79.4883,79.1827,79.4214,8952.0
2024-03-22 09:45:00,83.2,83.31,83.18,83.22,11282.0,79.4405,79.5456,79.4214,79.4596,11282.0
2024-03-22 09:50:00,83.18,83.25,83.11,83.14,8112.0,79.4214,79.4883,79.3546,79.3832,8112.0
2024-03-22 09:55:00,83.12,83.27,83.08,83.2,7579.0,79.3641,79.5074,79.3259,79.4405,7579.0
2024-03-22 10:00:00,83.2,83.29,83.17,83.27,14189.0,79.4405,79.5265,79.4119,79.5074,14189.0
2024-03-22 10:05:00,83.29,83.37,83.27,83.35,9125.0,79.5265,79.6028,79.5074,79.5837,9125.0
2024-03-22 10:10:00,83.35,83.41,83.3,83.39,8088.0,79.5837,79.641,79.536,79.6219,8088.0
2024-03-22 10:15:00,83.4,83.42,83.34,83.36,10243.0,79.6315,79.6506,79.5742,79.5933,10243.0
2024-03-22 10:20:00,83.34,83.39,83.24,83.26,10690.0,79.5742,79.6219,79.4787,79.4978,10690.0
2024-03-22 10:25:00,83.24,83.34,83.23,83.23,7234.0,79.4787,79.5742,79.4692,79.4692,7234.0
2024-03-22 10:30:00,83.22,83.25,83.13,83.19,7365.0,79.4596,79.4883,79.3737,79.431,7365.0
2024-03-22 10:35:00,83.18,83.24,83.14,83.15,6832.0,79.4214,79.4787,79.3832,79.3928,6832.0
2024-03-22 10:40:00,83.15,83.18,83.1,83.15,11647.0,79.3928,79.4214,79.345,79.3928,11647.0
2024-03-22 10:45:00,83.15,83.15,83.08,83.09,7123.0,79.3928,79.3928,79.3259,79.3355,7123.0
2024-03-22 10:50:00,83.09,83.28,83.04,83.23,17746.0,79.3355,79.5169,79.2878,79.4692,17746.0
2024-03-22 10:55:00,83.23,83.23,83.09,83.18,8352.0,79.4692,79.4692,79.3355,79.4214,8352.0
2024-03-22 11:00:00,83.19,83.22,83.13,83.14,12096.0,79.431,79.4596,79.3737,79.3832,12096.0
2024-03-22 11:05:00,83.15,83.2,83.12,83.12,14772.0,79.3928,79.4405,79.3641,79.3641,14772.0
2024-03-22 11:10:00,83.13,83.16,83.08,83.15,11618.0,79.3737,79.4023,79.3259,79.3928,11618.0
2024-03-22 11:15:00,83.16,83.16,83.02,83.06,6936.0,79.4023,79.4023,79.2687,79.3068,6936.0
2024-03-22 11:20:00,83.06,83.09,83.01,83.03,6477.0,79.3068,79.3355,79.2591,79.2782,6477.0
2024-03-22 11:25:00,83.03,83.03,82.96,83.0,11130.0,79.2782,79.2782,79.2114,79.2496,11130.0
2024-03-22 11:30:00,83.01,83.07,83.01,83.01,5503.0,79.2591,79.3164,79.2591,79.2591,5503.0
2024-03-22 11:35:00,83.02,83.03,82.93,82.96,10732.0,79.2687,79.2782,79.1827,79.2114,10732.0
2024-03-22 11:40:00,82.99,83.03,82.94,83.03,7534.0,79.24,79.2782,79.1923,79.2782,7534.0
2024-03-22 11:45:00,83.03,83.13,83.03,83.1,12731.0,79.2782,79.3737,79.2782,79.345,12731.0
2024-03-22 11:50:00,83.1,83.12,83.06,83.09,10895.0,79.345,79.3641,79.3068,79.3355,10895.0
2024-03-22 11:55:00,83.08,83.09,82.96,82.97,9289.0,79.3259,79.3355,79.2114,79.2209,9289.0
2024-03-22 12:00:00,82.94,82.95,82.7,82.78,27219.0,79.1923,79.2018,78.9631,79.0395,27219.0
2024-03-22 12:05:00,82.77,82.79,82.71,82.79,8616.0,79.03,79.049,78.9727,79.049,8616.0
2024-03-22 12:10:00,82.8,82.91,82.79,82.79,14634.0,79.0586,79.1636,79.049,79.049,14634.0
2024-03-22 12:15:00,82.79,82.88,82.77,82.81,19311.0,79.049,79.135,79.03,79.0681,19311.0
2024-03-22 12:20:00,82.8,82.81,82.71,82.73,8556.0,79.0586,79.0681,78.9727,78.9918,8556.0
2024-03-22 12:25:00,82.73,82.76,82.65,82.69,12610.0,78.9918,79.0204,78.9154,78.9536,12610.0
2024-03-22 12:30:00,82.69,82.69,82.63,82.66,11770.0,78.9536,78.9536,78.8963,78.9249,11770.0
2024-03-22 12:35:00,82.67,82.73,82.66,82.66,11083.0,78.9345,78.9918,78.9249,78.9249,11083.0
2024-03-22 12:40:00,82.65,82.68,82.62,82.62,11888.0,78.9154,78.944,78.8867,78.8867,11888.0
2024-03-22 12:45:00,82.62,82.67,82.61,82.66,9684.0,78.8867,78.9345,78.8772,78.9249,9684.0
2024-03-22 12:50:00,82.64,82.66,82.53,82.54,10553.0,78.9058,78.9249,78.8008,78.8103,10553.0
2024-03-22 12:55:00,82.53,82.58,82.46,82.57,32686.0,78.8008,78.8485,78.734,78.839,32686.0
2024-03-22 13:00:00,82.57,82.58,82.52,82.56,9194.0,78.839,78.8485,78.7912,78.8294,9194.0
2024-03-22 13:05:00,82.57,82.61,82.55,82.56,6414.0,78.839,78.8772,78.8199,78.8294,6414.0
2024-03-22 13:10:00,82.55,82.58,82.51,82.52,6745.0,78.8199,78.8485,78.7817,78.7912,6745.0
2024-03-22 13:15:00,82.53,82.62,82.52,82.62,8552.0,78.8008,78.8867,78.7912,78.8867,8552.0
2024-03-22 13:20:00,82.63,82.65,82.62,82.63,4538.0,78.8963,78.9154,78.8867,78.8963,4538.0
2024-03-22 13:25:00,82.64,82.66,82.58,82.58,4901.0,78.9058,78.9249,78.8485,78.8485,4901.0
2024-03-22 13:30:00,82.6,82.64,82.59,82.63,6530.0,78.8676,78.9058,78.8581,78.8963,6530.0
2024-03-22 13:35:00,82.63,82.64,82.61,82.61,7500.0,78.8963,78.9058,78.8772,78.8772,7500.0
2024-03-22 13:40:00,82.62,82.66,82.61,82.64,7467.0,78.8867,78.9249,78.8772,78.9058,7467.0
2024-03-22 13:45:00,82.64,82.7,82.63,82.63,7674.0,78.9058,78.9631,78.8963,78.8963,7674.0
2024-03-22 13:50:00,82.63,82.68,82.61,82.68,8482.0,78.8963,78.944,78.8772,78.944,8482.0
2024-03-22 13:55:00,82.68,82.78,82.67,82.75,17509.0,78.944,79.0395,78.9345,79.0109,17509.0
2024-03-22 14:00:00,82.75,82.83,82.75,82.79,13330.0,79.0109,79.0872,79.0109,79.049,13330.0
2024-03-22 14:05:00,82.79,82.86,82.78,82.81,18333.0,79.049,79.1159,79.0395,79.0681,18333.0
2024-03-22 14:10:00,82.8,82.84,82.78,82.81,16017.0,79.0586,79.0968,79.0395,79.0681,16017.0
2024-03-22 14:15:00,82.82,82.85,82.73,82.82,18897.0,79.0777,79.1063,78.9918,79.0777,18897.0
2024-03-22 14:20:00,82.83,82.85,82.79,82.84,10690.0,79.0872,79.1063,79.049,79.0968,10690.0
2024-03-22 14:25:00,82.83,82.84,82.76,82.8,20887.0,79.0872,79.0968,79.0204,79.0586,20887.0
2024-03-22 14:30:00,82.8,82.84,82.79,82.8,12836.0,79.0586,79.0968,79.049,79.0586,12836.0
2024-03-22 14:35:00,82.81,82.88,82.78,82.86,12241.0,79.0681,79.135,79.0395,79.1159,12241.0
2024-03-22 14:40:00,82.86,82.87,82.83,82.86,12241.0,79.1159,79.1254,79.0872,79.1159,12241.0
2024-03-22 14:45:00,82.85,82.95,82.83,82.94,12929.0,79.1063,79.2018,79.0872,79.1923,12929.0
2024-03-22 14:50:00,82.94,83.0,82.92,82.93,27883.0,79.1923,79.2496,79.1732,79.1827,27883.0
2024-03-22 14:55:00,82.93,82.98,82.9,82.98,11691.0,79.1827,79.2305,79.1541,79.2305,11691.0
2024-03-22 15:00:00,82.97,83.02,82.95,83.02,14504.0,79.2209,79.2687,79.2018,79.2687,14504.0
2024-03-22 15:05:00,83.01,83.05,82.99,83.04,12997.0,79.2591,79.2973,79.24,79.2878,12997.0
2024-03-22 15:10:00,83.03,83.04,82.94,82.95,26764.0,79.2782,79.2878,79.1923,79.2018,26764.0
2024-03-22 15:15:00,82.95,82.96,82.88,82.88,23974.0,79.2018,79.2114,79.135,79.135,23974.0
2024-03-22 15:20:00,82.88,82.92,82.82,82.92,24029.0,79.135,79.1732,79.0777,79.1732,24029.0
2024-03-22 15:25:00,82.92,83.02,82.92,83.02,32081.0,79.1732,79.2687,79.1732,79.2687,32081.0
2024-03-22 15:30:00,83.02,83.05,82.99,83.03,19494.0,79.2687,79.2973,79.24,79.2782,19494.0
2024-03-22 15:35:00,83.04,83.07,82.97,82.99,24911.0,79.2878,79.3164,79.2209,79.24,24911.0
2024-03-22 15:40:00,82.99,83.05,82.98,83.03,35622.0,79.24,79.2973,79.2305,79.2782,35622.0
2024-03-22 15:45:00,83.01,83.15,83.0,83.12,37800.0,79.2591,79.3928,79.2496,79.3641,37800.0
2024-03-22 15:50:00,83.13,83.26,83.1,83.15,87506.0,79.3737,79.4978,79.345,79.3928,87506.0
2024-03-22 15:55:00,83.13,83.15,82.9,82.96,169182.0,79.3737,79.3928,79.1541,79.2114,169182.0
2024-03-25 09:30:00,82.95,83.24,82.95,83.12,25092.0,79.2018,79.4787,79.2018,79.3641,25092.0
2024-03-25 09:35:00,83.2,83.28,83.09,83.21,5656.0,79.4405,79.5169,79.3355,79.4501,5656.0
2024-03-25 09:40:00,83.2,83.36,83.18,83.18,5222.0,79.4405,79.5933,79.4214,79.4214,5222.0
2024-03-25 09:45:00,83.2,83.2,82.84,82.88,12836.0,79.4405,79.4405,79.0968,79.135,12836.0
2024-03-25 09:50:00,82.88,82.96,82.8,82.85,5985.0,79.135,79.2114,79.0586,79.1063,5985.0
2024-03-25 09:55:00,82.85,82.91,82.78,82.88,5456.0,79.1063,79.1636,79.0395,79.135,5456.0
2024-03-25 10:00:00,82.84,82.88,82.8,82.86,4287.0,79.0968,79.135,79.0586,79.1159,4287.0
2024-03-25 10:05:00,82.84,82.95,82.81,82.95,3932.0,79.0968,79.2018,79.0681,79.2018,3932.0
2024-03-25 10:10:00,82.91,82.91,82.83,82.86,4367.0,79.1636,79.1636,79.0872,79.1159,4367.0
2024-03-25 10:15:00,82.85,82.86,82.75,82.82,3840.0,79.1063,79.1159,79.0109,79.0777,3840.0
2024-03-25 10:20:00,82.82,82.9,82.81,82.89,4201.0,79.0777,79.1541,79.0681,79.1445,4201.0
2024-03-25 10:25:00,82.88,82.92,82.82,82.89,2433.0,79.135,79.1732,79.0777,79.1445,2433.0
2024-03-25 10:30:00,82.89,82.98,82.86,82.96,5525.0,79.1445,79.2305,79.1159,79.2114,5525.0
2024-03-25 10:35:00,82.95,82.95,82.89,82.93,7379.0,79.2018,79.2018,79.1445,79.1827,7379.0
2024-03-25 10:40:00,82.94,83.0,82.92,82.99,6286.0,79.1923,79.2496,79.1732,79.24,6286.0
2024-03-25 10:45:00,82.97,83.04,82.95,83.02,7356.0,79.2209,79.2878,79.2018,79.2687,7356.0
2024-03-25 10:50:00,83.04,83.11,83.04,83.09,5581.0,79.2878,79.3546,79.2878,79.3355,5581.0
2024-03-25 10:55:00,83.08,83.17,83.05,83.17,10170.0,79.3259,79.4119,79.2973,79.4119,10170.0
2024-03-25 11:00:00,83.17,83.29,83.16,83.29,8130.0,79.4119,79.5265,79.4023,79.5265,8130.0
2024-03-25 11:05:00,83.29,83.46,83.28,83.45,15547.0,79.5265,79.6888,79.5169,79.6792,15547.0
2024-03-25 11:10:00,83.45,83.47,83.25,83.28,10624.0,79.6792,79.6983,79.4883,79.5169,10624.0
2024-03-25 11:15:00,83.25,83.25,83.22,83.23,4794.0,79.4883,79.4883,79.4596,79.4692,4794.0
2024-03-25 11:20:00,83.24,83.34,83.24,83.33,4708.0,79.4787,79.5742,79.4787,79.5646,4708.0
2024-03-25 11:25:00,83.33,83.4,83.29,83.34,6916.0,79.5646,79.6315,79.5265,79.5742,6916.0
2024-03-25 11:30:00,83.31,83.31,83.27,83.29,12670.0,79.5456,79.5456,79.5074,79.5265,12670.0
2024-03-25 11:35:00,83.27,83.31,83.26,83.27,29997.0,79.5074,79.5456,79.4978,79.5074,29997.0
2024-03-25 11:40:00,83.28,83.3,83.25,83.3,15448.0,79.5169,79.536,79.4883,79.536,15448.0
2024-03-25 11:45:00,83.3,83.31,83.2,83.25,10616.0,79.536,79.5456,79.4405,79.4883,10616.0
2024-03-25 11:50:00,83.25,83.27,83.19,83.23,14277.0,79.4883,79.5074,79.431,79.4692,14277.0
2024-03-25 11:55:00,83.25,83.35,83.25,83.28,17918.0,79.4883,79.5837,79.4883,79.5169,17918.0
2024-03-25 12:00:00,83.28,83.35,83.26,83.33,9549.0,79.5169,79.5837,79.4978,79.5646,9549.0
2024-03-25 12:05:00,83.33,83.41,83.3,83.41,7681.0,79.5646,79.641,79.536,79.641,7681.0
2024-03-25 12:10:00,83.41,83.42,83.28,83.28,6176.0,79.641,79.6506,79.5169,79.5169,6176.0
2024-03-25 12:15:00,83.27,83.29,83.25,83.26,3779.0,79.5074,79.5265,79.4883,79.4978,3779.0
2024-03-25 12:20:00,83.26,83.35,83.23,83.3,10552.0,79.4978,79.5837,79.4692,79.536,10552.0
2024-03-25 12:25:00,83.3,83.37,83.29,83.36,3537.0,79.536,79.6028,79.5265,79.5933,3537.0
2024-03-25 12:30:00,83.36,83.36,83.27,83.31,12227.0,79.5933,79.5933,79.5074,79.5456,12227.0
2024-03-25 12:35:00,83.34,83.34,83.28,83.32,10145.0,79.5742,79.5742,79.5169,79.5551,10145.0
2024-03-25 12:40:00,83.31,83.32,83.25,83.26,13439.0,79.5456,79.5551,79.4883,79.4978,13439.0
2024-03-25 12:45:00,83.25,83.26,83.2,83.23,7135.0,79.4883,79.4978,79.4405,79.4692,7135.0
2024-03-25 12:50:00,83.22,83.25,83.2,83.22,5833.0,79.4596,79.4883,79.4405,79.4596,5833.0
2024-03-25 12:55:00,83.22,83.28,83.19,83.26,3373.0,79.4596,79.5169,79.431,79.4978,3373.0
2024-03-25 13:00:00,83.26,83.3,83.25,83.28,5713.0,79.4978,79.536,79.4883,79.5169,5713.0
2024-03-25 13:05:00,83.27,83.27,83.2,83.2,4231.0,79.5074,79.5074,79.4405,79.4405,4231.0
2024-03-25 13:10:00,83.2,83.2,83.09,83.09,7880.0,79.4405,79.4405,79.3355,79.3355,7880.0
2024-03-25 13:15:00,83.07,83.07,83.04,83.06,3531.0,79.3164,79.3164,79.2878,79.3068,3531.0
2024-03-25 13:20:00,83.05,83.09,83.03,83.08,7052.0,79.2973,79.3355,79.2782,79.3259,7052.0
2024-03-25 13:25:00,83.09,83.14,83.08,83.13,1859.0,79.3355,79.3832,79.3259,79.3737,1859.0
2024-03-25 13:30:00,83.14,83.14,83.09,83.09,3909.0,79.3832,79.3832,79.3355,79.3355,3909.0
2024-03-25 13:35:00,83.08,83.11,83.07,83.09,6101.0,79.3259,79.3546,79.3164,79.3355,6101.0
2024-03-25 13:40:00,83.09,83.1,83.07,83.09,7131.0,79.3355,79.345,79.3164,79.3355,7131.0
2024-03-25 13:45:00,83.1,83.15,83.09,83.12,8672.0,79.345,79.3928,79.3355,79.3641,8672.0
2024-03-25 13:50:00,83.13,83.15,83.1,83.1,5516.0,79.3737,79.3928,79.345,79.345,5516.0
2024-03-25 13:55:00,83.1,83.12,83.09,83.12,4184.0,79.345,79.3641,79.3355,79.3641,4184.0
2024-03-25 14:00:00,83.11,83.11,83.05,83.08,5654.0,79.3546,79.3546,79.2973,79.3259,5654.0
2024-03-25 14:05:00,83.08,83.08,83.01,83.03,4739.0,79.3259,79.3259,79.2591,79.2782,4739.0
2024-03-25 14:10:00,83.02,83.07,83.02,83.06,3365.0,79.2687,79.3164,79.2687,79.3068,3365.0
2024-03-25 14:15:00,83.06,83.1,83.04,83.08,6719.0,79.3068,79.345,79.2878,79.3259,6719.0
2024-03-25 14:20:00,83.09,83.1,83.07,83.09,4346.0,79.3355,79.345,79.3164,79.3355,4346.0
2024-03-25 14:25:00,83.1,83.11,83.07,83.09,5408.0,79.345,79.3546,79.3164,79.3355,5408.0
2024-03-25 14:30:00,83.09,83.11,83.04,83.07,8958.0,79.3355,79.3546,79.2878,79.3164,8958.0
2024-03-25 14:35:00,83.08,83.08,83.03,83.04,6322.0,79.3259,79.3259,79.2782,79.2878,6322.0
2024-03-25 14:40:00,83.05,83.07,82.98,82.98,5480.0,79.2973,79.3164,79.2305,79.2305,5480.0
2024-03-25 14:45:00,82.97,82.99,82.95,82.98,7357.0,79.2209,79.24,79.2018,79.2305,7357.0
2024-03-25 14:50:00,82.97,83.02,82.96,83.02,15681.0,79.2209,79.2687,79.2114,79.2687,15681.0
2024-03-25 14:55:00,83.02,83.02,82.98,82.98,8211.0,79.2687,79.2687,79.2305,79.2305,8211.0
2024-03-25 15:00:00,82.98,83.01,82.96,82.97,11052.0,79.2305,79.2591,79.2114,79.2209,11052.0
2024-03-25 15:05:00,82.98,82.99,82.94,82.95,7523.0,79.2305,79.24,79.1923,79.2018,7523.0
2024-03-25 15:10:00,82.96,83.01,82.95,82.98,6689.0,79.2114,79.2591,79.2018,79.2305,6689.0
2024-03-25 15:15:00,82.98,83.02,82.96,82.96,7412.0,79.2305,79.2687,79.2114,79.2114,7412.0
2024-03-25 15:20:00,82.97,82.98,82.85,82.85,13599.0,79.2209,79.2305,79.1063,79.1063,13599.0
2024-03-25 15:25:00,82.85,82.85,82.75,82.77,25226.0,79.1063,79.1063,79.0109,79.03,25226.0
2024-03-25 15:30:00,82.78,82.86,82.77,82.81,22085.0,79.0395,79.1159,79.03,79.0681,22085.0
2024-03-25 15:35:00,82.8,82.82,82.75,82.79,28158.0,79.0586,79.0777,79.0109,79.049,28158.0
2024-03-25 15:40:00,82.78,82.81,82.74,82.77,22118.0,79.0395,79.0681,79.0013,79.03,22118.0
2024-03-25 15:45:00,82.78,82.78,82.57,82.61,30930.0,79.0395,79.0395,78.839,78.8772,30930.0
2024-03-25 15:50:00,82.61,82.77,82.57,82.77,47198.0,78.8772,79.03,78.839,79.03,47198.0
2024-03-25 15:55:00,82.76,82.93,82.71,82.87,143904.0,79.0204,79.1827,78.9727,79.1254,143904.0
2024-03-26 09:30:00,82.79,83.01,82.79,82.95,26929.0,79.049,79.2591,79.049,79.2018,26929.0
2024-03-26 09:35:00,82.95,83.0,82.85,82.98,4235.0,79.2018,79.2496,79.1063,79.2305,4235.0
2024-03-26 09:40:00,83.0,83.06,82.97,83.0,4268.0,79.2496,79.3068,79.2209,79.2496,4268.0
2024-03-26 09:45:00,83.0,83.08,82.99,83.03,6665.0,79.2496,79.3259,79.24,79.2782,6665.0
2024-03-26 09:50:00,83.03,83.06,82.85,82.85,11456.0,79.2782,79.3068,79.1063,79.1063,11456.0
2024-03-26 09:55:00,82.83,82.84,82.75,82.76,4204.0,79.0872,79.0968,79.0109,79.0204,4204.0
2024-03-26 10:00:00,82.79,82.9,82.69,82.72,25823.0,79.049,79.1541,78.9536,78.9822,25823.0
2024-03-26 10:05:00,82.76,82.8,82.73,82.76,5549.0,79.0204,79.0586,78.9918,79.0204,5549.0
2024-03-26 10:10:00,82.76,82.78,82.63,82.63,5713.0,79.0204,79.0395,78.8963,78.8963,5713.0
2024-03-26 10:15:00,82.62,82.75,82.61,82.69,8773.0,78.8867,79.0109,78.8772,78.9536,8773.0
2024-03-26 10:20:00,82.69,82.74,82.66,82.71,7528.0,78.9536,79.0013,78.9249,78.9727,7528.0
2024-03-26 10:25:00,82.73,82.93,82.73,82.92,9379.0,78.9918,79.1827,78.9918,79.1732,9379.0
2024-03-26 10:30:00,82.91,83.01,82.88,83.01,9303.0,79.1636,79.2591,79.135,79.2591,9303.0
2024-03-26 10:35:00,83.03,83.05,82.94,82.96,8381.0,79.2782,79.2973,79.1923,79.2114,8381.0
2024-03-26 10:40:00,82.95,83.19,82.95,83.17,9082.0,79.2018,79.431,79.2018,79.4119,9082.0
2024-03-26 10:45:00,83.19,83.24,83.17,83.23,8413.0,79.431,79.4787,79.4119,79.4692,8413.0
2024-03-26 10:50:00,83.23,83.25,83.16,83.17,8648.0,79.4692,79.4883,79.4023,79.4119,8648.0
2024-03-26 10:55:00,83.17,83.21,83.14,83.14,6608.0,79.4119,79.4501,79.3832,79.3832,6608.0
2024-03-26 11:00:00,83.14,83.2,83.12,83.17,8794.0,79.3832,79.4405,79.3641,79.4119,8794.0
2024-03-26 11:05:00,83.16,83.16,82.98,82.98,6420.0,79.4023,79.4023,79.2305,79.2305,6420.0
2024-03-26 11:10:00,82.95,83.03,82.9,82.91,7803.0,79.2018,79.2782,79.1541,79.1636,7803.0
2024-03-26 11:15:00,82.91,83.0,82.9,83.0,6658.0,79.1636,79.2496,79.1541,79.2496,6658.0
2024-03-26 11:20:00,83.02,83.02,82.9,82.92,4338.0,79.2687,79.2687,79.1541,79.1732,4338.0
2024-03-26 11:25:00,82.94,82.97,82.9,82.91,4439.0,79.1923,79.2209,79.1541,79.1636,4439.0
2024-03-26 11:30:00,82.9,82.93,82.89,82.92,12746.0,79.1541,79.1827,79.1445,79.1732,12746.0
2024-03-26 11:35:00,82.92,82.92,82.68,82.68,20709.0,79.1732,79.1732,78.944,78.944,20709.0
2024-03-26 11:40:00,82.69,82.77,82.66,82.68,6752.0,78.9536,79.03,78.9249,78.944,6752.0
2024-03-26 11:45:00,82.68,82.84,82.68,82.83,11676.0,78.944,79.0968,78.944,79.0872,11676.0
2024-03-26 11:50:00,82.82,82.83,82.78,82.78,3635.0,79.0777,79.0872,79.0395,79.0395,3635.0
2024-03-26 11:55:00,82.77,82.78,82.74,82.76,11659.0,79.03,79.0395,79.0013,79.0204,11659.0
2024-03-26 12:00:00,82.75,82.77,82.69,82.77,15571.0,79.0109,79.03,78.9536,79.03,15571.0
2024-03-26 12:05:00,82.77,82.81,82.74,82.81,5700.0,79.03,79.0681,79.0013,79.0681,5700.0
2024-03-26 12:10:00,82.8,82.86,82.78,82.84,3323.0,79.0586,79.1159,79.0395,79.0968,3323.0
2024-03-26 12:15:00,82.85,82.9,82.83,82.88,3232.0,79.1063,79.1541,79.0872,79.135,3232.0
2024-03-26 12:20:00,82.86,82.92,82.85,82.86,9187.0,79.1159,79.1732,79.1063,79.1159,9187.0
2024-03-26 12:25:00,82.85,82.87,82.85,82.85,3973.0,79.1063,79.1254,79.1063,79.1063,3973.0
2024-03-26 12:30:00,82.82,82.85,82.75,82.79,6832.0,79.0777,79.1063,79.0109,79.049,6832.0
2024-03-26 12:35:00,82.8,82.82,82.77,82.79,9652.0,79.0586,79.0777,79.03,79.049,9652.0
2024-03-26 12:40:00,82.78,82.83,82.76,82.78,3263.0,79.0395,79.0872,79.0204,79.0395,3263.0
2024-03-26 12:45:00,82.77,82.84,82.77,82.83,2255.0,79.03,79.0968,79.03,79.0872,2255.0
2024-03-26 12:50:00,82.82,82.87,82.8,82.87,6395.0,79.0777,79.1254,79.0586,79.1254,6395.0
2024-03-26 12:55:00,82.87,82.91,82.84,82.85,10371.0,79.1254,79.1636,79.0968,79.1063,10371.0
2024-03-26 13:00:00,82.83,82.85,82.77,82.79,9748.0,79.0872,79.1063,79.03,79.049,9748.0
2024-03-26 13:05:00,82.79,82.79,82.7,82.72,5063.0,79.049,79.049,78.9631,78.9822,5063.0
2024-03-26 13:10:00,82.69,82.73,82.69,82.7,4616.0,78.9536,78.9918,78.9536,78.9631,4616.0
2024-03-26 13:15:00,82.71,82.75,82.69,82.69,11661.0,78.9727,79.0109,78.9536,78.9536,11661.0
2024-03-26 13:20:00,82.7,82.73,82.69,82.71,8615.0,78.9631,78.9918,78.9536,78.9727,8615.0
2024-03-26 13:25:00,82.71,82.74,82.69,82.72,10228.0,78.9727,79.0013,78.9536,78.9822,10228.0
2024-03-26 13:30:00,82.71,82.8,82.7,82.74,5926.0,78.9727,79.0586,78.9631,79.0013,5926.0
2024-03-26 13:35:00,82.74,82.75,82.63,82.64,17604.0,79.0013,79.0109,78.8963,78.9058,17604.0
2024-03-26 13:40:00,82.63,82.63,82.5,82.52,9164.0,78.8963,78.8963,78.7722,78.7912,9164.0
2024-03-26 13:45:00,82.52,82.53,82.5,82.52,13393.0,78.7912,78.8008,78.7722,78.7912,13393.0
2024-03-26 13:50:00,82.52,82.53,82.4,82.4,13537.0,78.7912,78.8008,78.6767,78.6767,13537.0
2024-03-26 13:55:00,82.43,82.49,82.43,82.48,8024.0,78.7053,78.7626,78.7053,78.7531,8024.0
2024-03-26 14:00:00,82.48,82.51,82.44,82.44,9913.0,78.7531,78.7817,78.7149,78.7149,9913.0
2024-03-26 14:05:00,82.44,82.45,82.41,82.43,6937.0,78.7149,78.7244,78.6862,78.7053,6937.0
2024-03-26 14:10:00,82.42,82.51,82.42,82.48,9672.0,78.6958,78.7817,78.6958,78.7531,9672.0
2024-03-26 14:15:00,82.47,82.51,82.47,82.49,5550.0,78.7435,78.7817,78.7435,78.7626,5550.0
2024-03-26 14:20:00,82.5,82.5,82.45,82.46,11508.0,78.7722,78.7722,78.7244,78.734,11508.0
2024-03-26 14:25:00,82.46,82.46,82.38,82.38,14728.0,78.734,78.734,78.6576,78.6576,14728.0
2024-03-26 14:30:00,82.38,82.42,82.36,82.37,6906.0,78.6576,78.6958,78.6385,78.648,6906.0
2024-03-26 14:35:00,82.37,82.38,82.3,82.31,11417.0,78.648,78.6576,78.5812,78.5907,11417.0
2024-03-26 14:40:00,82.31,82.31,82.23,82.26,7356.0,78.5907,78.5907,78.5144,78.543,7356.0
2024-03-26 14:45:00,82.26,82.27,82.21,82.25,18799.0,78.543,78.5525,78.4953,78.5334,18799.0
2024-03-26 14:50:00,82.25,82.28,82.22,82.27,6280.0,78.5334,78.5621,78.5048,78.5525,6280.0
2024-03-26 14:55:00,82.28,82.39,82.28,82.35,6861.0,78.5621,78.6671,78.5621,78.6289,6861.0
2024-03-26 15:00:00,82.34,82.34,82.28,82.33,7527.0,78.6194,78.6194,78.5621,78.6098,7527.0
2024-03-26 15:05:00,82.33,82.37,82.32,82.37,6365.0,78.6098,78.648,78.6003,78.648,6365.0
2024-03-26 15:10:00,82.38,82.45,82.38,82.45,6657.0,78.6576,78.7244,78.6576,78.7244,6657.0
2024-03-26 15:15:00,82.44,82.47,82.43,82.44,7856.0,78.7149,78.7435,78.7053,78.7149,7856.0
2024-03-26 15:20:00,82.45,82.48,82.43,82.46,7539.0,78.7244,78.7531,78.7053,78.734,7539.0
2024-03-26 15:25:00,82.45,82.49,82.44,82.46,19691.0,78.7244,78.7626,78.7149,78.734,19691.0
2024-03-26 15:30:00,82.45,82.54,82.45,82.53,20208.0,78.7244,78.8103,78.7244,78.8008,20208.0
2024-03-26 15:35:00,82.54,82.55,82.41,82.41,10925.0,78.8103,78.8199,78.6862,78.6862,10925.0
2024-03-26 15:40:00,82.41,82.52,82.4,82.49,23059.0,78.6862,78.7912,78.6767,78.7626,23059.0
2024-03-26 15:45:00,82.49,82.51,82.32,82.32,25816.0,78.7626,78.7817,78.6003,78.6003,25816.0
2024-03-26 15:50:00,82.33,82.66,82.32,82.63,60570.0,78.6098,78.9249,78.6003,78.8963,60570.0
2024-03-26 15:55:00,82.64,82.64,82.47,82.5,155473.0,78.9058,78.9058,78.7435,78.7722,155473.0
2024-03-27 09:30:00,83.0,83.54,82.79,83.52,43942.0,79.2496,79.7652,79.049,79.7461,43942.0
2024-03-27 09:35:00,83.56,83.93,83.55,83.88,15757.0,79.7843,80.1375,79.7747,80.0898,15757.0
2024-03-27 09:40:00,83.86,83.92,83.7,83.91,15513.0,80.0707,80.128,79.9179,80.1184,15513.0
2024-03-27 09:45:00,83.89,83.96,83.8,83.8,11250.0,80.0993,80.1662,80.0134,80.0134,11250.0
2024-03-27 09:50:00,83.81,83.91,83.7,83.86,8318.0,80.023,80.1184,79.9179,80.0707,8318.0
2024-03-27 09:55:00,83.84,84.0,83.82,83.96,10612.0,80.0516,80.2044,80.0325,80.1662,10612.0
2024-03-27 10:00:00,83.98,84.08,83.92,83.97,17989.0,80.1853,80.2808,80.128,80.1757,17989.0
2024-03-27 10:05:00,83.98,84.14,83.9,84.13,18246.0,80.1853,80.338,80.1089,80.3285,18246.0
2024-03-27 10:10:00,84.12,84.24,84.04,84.04,20069.0,80.319,80.4335,80.2426,80.2426,20069.0
2024-03-27 10:15:00,84.06,84.11,84.01,84.05,16802.0,80.2617,80.3094,80.2139,80.2521,16802.0
2024-03-27 10:20:00,84.06,84.11,83.98,84.06,10876.0,80.2617,80.3094,80.1853,80.2617,10876.0
2024-03-27 10:25:00,84.06,84.13,84.01,84.09,15507.0,80.2617,80.3285,80.2139,80.2903,15507.0
2024-03-27 10:30:00,84.09,84.26,84.05,84.1,19542.0,80.2903,80.4526,80.2521,80.2999,19542.0
2024-03-27 10:35:00,84.1,84.15,84.0,84.06,11229.0,80.2999,80.3476,80.2044,80.2617,11229.0
2024-03-27 10:40:00,84.05,84.13,83.91,83.94,12409.0,80.2521,80.3285,80.1184,80.1471,12409.0
2024-03-27 10:45:00,83.96,84.01,83.91,84.0,15847.0,80.1662,80.2139,80.1184,80.2044,15847.0
2024-03-27 10:50:00,83.99,84.02,83.84,83.86,9716.0,80.1948,80.2235,80.0516,80.0707,9716.0
2024-03-27 10:55:00,83.84,84.0,83.83,83.99,13390.0,80.0516,80.2044,80.0421,80.1948,13390.0
2024-03-27 11:00:00,83.99,84.1,83.98,84.07,21919.0,80.1948,80.2999,80.1853,80.2712,21919.0
2024-03-27 11:05:00,84.08,84.14,84.03,84.09,7603.0,80.2808,80.338,80.233,80.2903,7603.0
2024-03-27 11:10:00,84.1,84.12,84.08,84.09,4974.0,80.2999,80.319,80.2808,80.2903,4974.0
2024-03-27 11:15:00,84.09,84.12,84.07,84.1,8834.0,80.2903,80.319,80.2712,80.2999,8834.0
2024-03-27 11:20:00,84.1,84.11,84.06,84.11,5210.0,80.2999,80.3094,80.2617,80.3094,5210.0
2024-03-27 11:25:00,84.12,84.23,84.12,84.23,6400.0,80.319,80.424,80.319,80.424,6400.0
2024-03-27 11:30:00,84.22,84.29,84.16,84.22,11438.0,80.4144,80.4813,80.3571,80.4144,11438.0
2024-03-27 11:35:00,84.23,84.31,84.22,84.27,7204.0,80.424,80.5004,80.4144,80.4622,7204.0
2024-03-27 11:40:00,84.25,84.28,84.22,84.24,4665.0,80.4431,80.4717,80.4144,80.4335,4665.0
2024-03-27 11:45:00,84.23,84.25,84.19,84.19,5945.0,80.424,80.4431,80.3858,80.3858,5945.0
2024-03-27 11:50:00,84.19,84.22,84.15,84.22,8730.0,80.3858,80.4144,80.3476,80.4144,8730.0
2024-03-27 11:55:00,84.21,84.22,84.15,84.19,9259.0,80.4049,80.4144,80.3476,80.3858,9259.0
2024-03-27 12:00:00,84.2,84.21,84.08,84.11,10499.0,80.3953,80.4049,80.2808,80.3094,10499.0
2024-03-27 12:05:00,84.09,84.15,84.09,84.15,10562.0,80.2903,80.3476,80.2903,80.3476,10562.0
2024-03-27 12:10:00,84.16,84.23,84.15,84.21,4450.0,80.3571,80.424,80.3476,80.4049,4450.0
2024-03-27 12:15:00,84.21,84.26,84.19,84.21,10644.0,80.4049,80.4526,80.3858,80.4049,10644.0
2024-03-27 12:20:00,84.22,84.31,84.16,84.26,12430.0,80.4144,80.5004,80.3571,80.4526,12430.0
2024-03-27 12:25:00,84.25,84.28,84.2,84.22,8513.0,80.4431,80.4717,80.3953,80.4144,8513.0
2024-03-27 12:30:00,84.23,84.31,84.23,84.28,9292.0,80.424,80.5004,80.424,80.4717,9292.0
2024-03-27 12:35:00,84.27,84.27,84.19,84.25,11483.0,80.4622,80.4622,80.3858,80.4431,11483.0
2024-03-27 12:40:00,84.26,84.37,84.26,84.34,9776.0,80.4526,80.5577,80.4526,80.529,9776.0
2024-03-27 12:45:00,84.33,84.33,84.28,84.31,7888.0,80.5195,80.5195,80.4717,80.5004,7888.0
2024-03-27 12:50:00,84.31,84.35,84.29,84.32,7047.0,80.5004,80.5386,80.4813,80.5099,7047.0
2024-03-27 12:55:00,84.3,84.32,84.23,84.29,7088.0,80.4908,80.5099,80.424,80.4813,7088.0
2024-03-27 13:00:00,84.29,84.35,84.27,84.32,6179.0,80.4813,80.5386,80.4622,80.5099,6179.0
2024-03-27 13:05:00,84.31,84.36,84.28,84.28,6707.0,80.5004,80.5481,80.4717,80.4717,6707.0
2024-03-27 13:10:00,84.3,84.35,84.27,84.35,7096.0,80.4908,80.5386,80.4622,80.5386,7096.0
2024-03-27 13:15:00,84.34,84.36,84.31,84.34,10276.0,80.529,80.5481,80.5004,80.529,10276.0
2024-03-27 13:20:00,84.34,84.45,84.34,84.43,15083.0,80.529,80.634,80.529,80.6149,15083.0
2024-03-27 13:25:00,84.43,84.47,84.41,84.44,11381.0,80.6149,80.6531,80.5958,80.6245,11381.0
2024-03-27 13:30:00,84.44,84.44,84.31,84.32,6814.0,80.6245,80.6245,80.5004,80.5099,6814.0
2024-03-27 13:35:00,84.32,84.34,84.26,84.26,9138.0,80.5099,80.529,80.4526,80.4526,9138.0
2024-03-27 13:40:00,84.26,84.28,84.16,84.27,33128.0,80.4526,80.4717,80.3571,80.4622,33128.0
2024-03-27 13:45:00,84.28,84.32,84.25,84.26,8271.0,80.4717,80.5099,80.4431,80.4526,8271.0
2024-03-27 13:50:00,84.26,84.29,84.24,84.28,9390.0,80.4526,80.4813,80.4335,80.4717,9390.0
2024-03-27 13:55:00,84.28,84.3,84.24,84.27,7076.0,80.4717,80.4908,80.4335,80.4622,7076.0
2024-03-27 14:00:00,84.28,84.33,84.27,84.33,7695.0,80.4717,80.5195,80.4622,80.5195,7695.0
2024-03-27 14:05:00,84.34,84.43,84.33,84.41,7935.0,80.529,80.6149,80.5195,80.5958,7935.0
2024-03-27 14:10:00,84.41,84.42,84.37,84.39,7595.0,80.5958,80.6054,80.5577,80.5768,7595.0
2024-03-27 14:15:00,84.38,84.42,84.33,84.41,5868.0,80.5672,80.6054,80.5195,80.5958,5868.0
2024-03-27 14:20:00,84.41,84.45,84.39,84.44,7537.0,80.5958,80.634,80.5768,80.6245,7537.0
2024-03-27 14:25:00,84.45,84.49,84.42,84.49,8217.0,80.634,80.6722,80.6054,80.6722,8217.0
2024-03-27 14:30:00,84.5,84.5,84.43,84.44,6934.0,80.6818,80.6818,80.6149,80.6245,6934.0
2024-03-27 14:35:00,84.45,84.46,84.4,84.44,4539.0,80.634,80.6436,80.5863,80.6245,4539.0
2024-03-27 14:40:00,84.46,84.46,84.38,84.38,7173.0,80.6436,80.6436,80.5672,80.5672,7173.0
2024-03-27 14:45:00,84.38,84.45,84.36,84.43,9828.0,80.5672,80.634,80.5481,80.6149,9828.0
2024-03-27 14:50:00,84.43,84.44,84.39,84.42,4881.0,80.6149,80.6245,80.5768,80.6054,4881.0
2024-03-27 14:55:00,84.42,84.48,84.39,84.44,9709.0,80.6054,80.6627,80.5768,80.6245,9709.0
2024-03-27 15:00:00,84.45,84.53,84.44,84.49,8919.0,80.634,80.7104,80.6245,80.6722,8919.0
2024-03-27 15:05:00,84.49,84.5,84.43,84.43,9846.0,80.6722,80.6818,80.6149,80.6149,9846.0
2024-03-27 15:10:00,84.42,84.49,84.41,84.49,8714.0,80.6054,80.6722,80.5958,80.6722,8714.0
2024-03-27 15:15:00,84.48,84.49,84.39,84.42,7540.0,80.6627,80.6722,80.5768,80.6054,7540.0
2024-03-27 15:20:00,84.42,84.52,84.41,84.52,12314.0,80.6054,80.7009,80.5958,80.7009,12314.0
2024-03-27 15:25:00,84.54,84.61,84.53,84.54,21239.0,80.72,80.7868,80.7104,80.72,21239.0
2024-03-27 15:30:00,84.54,84.55,84.5,84.5,19240.0,80.72,80.7295,80.6818,80.6818,19240.0
2024-03-27 15:35:00,84.5,84.51,84.34,84.4,25362.0,80.6818,80.6913,80.529,80.5863,25362.0
2024-03-27 15:40:00,84.4,84.58,84.4,84.58,17423.0,80.5863,80.7582,80.5863,80.7582,17423.0
2024-03-27 15:45:00,84.59,84.62,84.49,84.49,23074.0,80.7677,80.7964,80.6722,80.6722,23074.0
2024-03-27 15:50:00,84.49,84.75,84.47,84.55,78570.0,80.6722,80.9205,80.6531,80.7295,78570.0
2024-03-27 15:55:00,84.56,84.83,84.55,84.81,148367.0,80.7391,80.9969,80.7295,80.9778,148367.0
2024-03-28 09:30:00,84.9,85.34,84.76,85.34,54370.0,81.0637,81.4838,80.93,81.4838,54370.0
2024-03-28 09:35:00,85.32,85.45,85.31,85.4,7158.0,81.4647,81.5889,81.4552,81.5411,7158.0
2024-03-28 09:40:00,85.32,85.33,84.97,84.97,7399.0,81.4647,81.4743,81.1305,81.1305,7399.0
2024-03-28 09:45:00,84.99,85.03,84.8,84.83,7216.0,81.1496,81.1878,80.9682,80.9969,7216.0
2024-03-28 09:50:00,84.81,84.89,84.75,84.77,7193.0,80.9778,81.0542,80.9205,80.9396,7193.0
2024-03-28 09:55:00,84.76,84.95,84.76,84.93,5363.0,80.93,81.1114,80.93,81.0924,5363.0
2024-03-28 10:00:00,84.95,85.08,84.93,85.08,35157.0,81.1114,81.2356,81.0924,81.2356,35157.0
2024-03-28 10:05:00,85.08,85.32,85.08,85.32,20433.0,81.2356,81.4647,81.2356,81.4647,20433.0
2024-03-28 10:10:00,85.32,85.39,85.24,85.36,14702.0,81.4647,81.5316,81.3883,81.5029,14702.0
2024-03-28 10:15:00,85.37,85.42,85.29,85.3,12917.0,81.5125,81.5602,81.4361,81.4456,12917.0
2024-03-28 10:20:00,85.3,85.35,85.26,85.27,32661.0,81.4456,81.4934,81.4074,81.417,32661.0
2024-03-28 10:25:00,85.26,85.41,85.19,85.41,12492.0,81.4074,81.5507,81.3406,81.5507,12492.0
2024-03-28 10:30:00,85.39,85.46,85.39,85.46,10429.0,81.5316,81.5984,81.5316,81.5984,10429.0
2024-03-28 10:35:00,85.45,85.53,85.41,85.53,12364.0,81.5889,81.6652,81.5507,81.6652,12364.0
2024-03-28 10:40:00,85.53,85.6,85.5,85.52,24321.0,81.6652,81.7321,81.6366,81.6557,24321.0
2024-03-28 10:45:00,85.53,85.71,85.53,85.61,23820.0,81.6652,81.8371,81.6652,81.7416,23820.0
2024-03-28 10:50:00,85.59,85.7,85.58,85.64,16793.0,81.7225,81.8276,81.713,81.7703,16793.0
2024-03-28 10:55:00,85.65,85.69,85.59,85.6,9966.0,81.7798,81.818,81.7225,81.7321,9966.0
2024-03-28 11:00:00,85.6,85.6,85.47,85.54,17120.0,81.7321,81.7321,81.6079,81.6748,17120.0
2024-03-28 11:05:00,85.56,85.62,85.55,85.58,13150.0,81.6939,81.7512,81.6843,81.713,13150.0
2024-03-28 11:10:00,85.59,85.77,85.58,85.77,11947.0,81.7225,81.8944,81.713,81.8944,11947.0
2024-03-28 11:15:00,85.77,85.77,85.71,85.74,14802.0,81.8944,81.8944,81.8371,81.8657,14802.0
2024-03-28 11:20:00,85.75,85.77,85.67,85.67,13716.0,81.8753,81.8944,81.7989,81.7989,13716.0
2024-03-28 11:25:00,85.65,85.71,85.62,85.63,15081.0,81.7798,81.8371,81.7512,81.7607,15081.0
2024-03-28 11:30:00,85.62,85.62,85.52,85.61,16471.0,81.7512,81.7512,81.6557,81.7416,16471.0
2024-03-28 11:35:00,85.6,85.62,85.52,85.57,27817.0,81.7321,81.7512,81.6557,81.7034,27817.0
2024-03-28 11:40:00,85.58,85.67,85.55,85.67,12027.0,81.713,81.7989,81.6843,81.7989,12027.0
2024-03-28 11:45:00,85.67,85.68,85.57,85.57,8566.0,81.7989,81.8085,81.7034,81.7034,8566.0
2024-03-28 11:50:00,85.6,85.71,85.58,85.69,12163.0,81.7321,81.8371,81.713,81.818,12163.0
2024-03-28 11:55:00,85.7,85.77,85.69,85.74,11381.0,81.8276,81.8944,81.818,81.8657,11381.0
2024-03-28 12:00:00,85.73,85.82,85.72,85.81,8111.0,81.8562,81.9421,81.8467,81.9326,8111.0
2024-03-28 12:05:00,85.81,85.84,85.75,85.76,14637.0,81.9326,81.9612,81.8753,81.8848,14637.0
2024-03-28 12:10:00,85.77,85.81,85.75,85.75,12916.0,81.8944,81.9326,81.8753,81.8753,12916.0
2024-03-28 12:15:00,85.72,85.8,85.72,85.75,12590.0,81.8467,81.923,81.8467,81.8753,12590.0
2024-03-28 12:20:00,85.76,85.86,85.75,85.85,13822.0,81.8848,81.9803,81.8753,81.9708,13822.0
2024-03-28 12:25:00,85.86,85.87,85.77,85.78,12485.0,81.9803,81.9899,81.8944,81.9039,12485.0
2024-03-28 12:30:00,85.77,85.89,85.75,85.88,11156.0,81.8944,82.009,81.8753,81.9994,11156.0
2024-03-28 12:35:00,85.88,85.88,85.81,85.85,14801.0,81.9994,81.9994,81.9326,81.9708,14801.0
2024-03-28 12:40:00,85.86,85.89,85.82,85.86,11647.0,81.9803,82.009,81.9421,81.9803,11647.0
2024-03-28 12:45:00,85.86,85.86,85.78,85.82,14756.0,81.9803,81.9803,81.9039,81.9421,14756.0
2024-03-28 12:50:00,85.83,85.84,85.78,85.81,12724.0,81.9517,81.9612,81.9039,81.9326,12724.0
2024-03-28 12:55:00,85.82,85.88,85.81,85.85,18221.0,81.9421,81.9994,81.9326,81.9708,18221.0
2024-03-28 13:00:00,85.85,85.91,85.82,85.9,9543.0,81.9708,82.0281,81.9421,82.0185,9543.0
2024-03-28 13:05:00,85.91,85.94,85.9,85.93,11019.0,82.0281,82.0567,82.0185,82.0472,11019.0
2024-03-28 13:10:00,85.94,85.99,85.85,85.89,26257.0,82.0567,82.1045,81.9708,82.009,26257.0
2024-03-28 13:15:00,85.9,85.92,85.85,85.87,21088.0,82.0185,82.0376,81.9708,81.9899,21088.0
2024-03-28 13:20:00,85.86,85.86,85.71,85.81,26752.0,81.9803,81.9803,81.8371,81.9326,26752.0
2024-03-28 13:25:00,85.82,85.86,85.74,85.74,10445.0,81.9421,81.9803,81.8657,81.8657,10445.0
2024-03-28 13:30:00,85.74,85.8,85.72,85.78,13576.0,81.8657,81.923,81.8467,81.9039,13576.0
2024-03-28 13:35:00,85.77,85.82,85.74,85.8,10712.0,81.8944,81.9421,81.8657,81.923,10712.0
2024-03-28 13:40:00,85.8,85.84,85.77,85.77,22070.0,81.923,81.9612,81.8944,81.8944,22070.0
2024-03-28 13:45:00,85.78,85.81,85.77,85.8,14814.0,81.9039,81.9326,81.8944,81.923,14814.0
2024-03-28 13:50:00,85.79,85.84,85.77,85.82,12856.0,81.9135,81.9612,81.8944,81.9421,12856.0
2024-03-28 13:55:00,85.83,85.92,85.8,85.92,19055.0,81.9517,82.0376,81.923,82.0376,19055.0
2024-03-28 14:00:00,85.94,85.98,85.9,85.91,21517.0,82.0567,82.0949,82.0185,82.0281,21517.0
2024-03-28 14:05:00,85.92,86.0,85.92,85.99,11493.0,82.0376,82.114,82.0376,82.1045,11493.0
2024-03-28 14:10:00,85.98,85.98,85.9,85.91,20659.0,82.0949,82.0949,82.0185,82.0281,20659.0
2024-03-28 14:15:00,85.91,85.98,85.9,85.97,13421.0,82.0281,82.0949,82.0185,82.0854,13421.0
2024-03-28 14:20:00,85.97,86.03,85.95,85.99,28851.0,82.0854,82.1426,82.0663,82.1045,28851.0
2024-03-28 14:25:00,86.0,86.0,85.92,85.95,15543.0,82.114,82.114,82.0376,82.0663,15543.0
2024-03-28 14:30:00,85.95,85.98,85.9,85.94,12346.0,82.0663,82.0949,82.0185,82.0567,12346.0
2024-03-28 14:35:00,85.93,86.03,85.93,86.03,11020.0,82.0472,82.1426,82.0472,82.1426,11020.0
2024-03-28 14:40:00,86.02,86.02,85.93,85.94,13004.0,82.1331,82.1331,82.0472,82.0567,13004.0
2024-03-28 14:45:00,85.94,86.01,85.93,85.97,13568.0,82.0567,82.1235,82.0472,82.0854,13568.0
2024-03-28 14:50:00,85.96,85.97,85.91,85.96,15031.0,82.0758,82.0854,82.0281,82.0758,15031.0
2024-03-28 14:55:00,85.96,86.07,85.91,86.05,18247.0,82.0758,82.1808,82.0281,82.1617,18247.0
2024-03-28 15:00:00,86.04,86.09,85.95,85.97,20317.0,82.1522,82.1999,82.0663,82.0854,20317.0
2024-03-28 15:05:00,85.97,86.06,85.97,86.06,13704.0,82.0854,82.1713,82.0854,82.1713,13704.0
2024-03-28 15:10:00,86.06,86.12,86.05,86.1,14282.0,82.1713,82.2286,82.1617,82.2095,14282.0
2024-03-28 15:15:00,86.11,86.16,86.05,86.06,15728.0,82.219,82.2668,82.1617,82.1713,15728.0
2024-03-28 15:20:00,86.06,86.14,86.05,86.07,23071.0,82.1713,82.2477,82.1617,82.1808,23071.0
2024-03-28 15:25:00,86.08,86.18,86.08,86.17,18524.0,82.1904,82.2859,82.1904,82.2763,18524.0
2024-03-28 15:30:00,86.17,86.23,86.08,86.08,28417.0,82.2763,82.3336,82.1904,82.1904,28417.0
2024-03-28 15:35:00,86.08,86.13,86.01,86.02,23647.0,82.1904,82.2381,82.1235,82.1331,23647.0
2024-03-28 15:40:00,86.02,86.12,86.01,86.06,32353.0,82.1331,82.2286,82.1235,82.1713,32353.0
2024-03-28 15:45:00,86.06,86.2,86.03,86.2,66114.0,82.1713,82.305,82.1426,82.305,66114.0
2024-03-28 15:50:00,86.2,86.24,86.06,86.09,123068.0,82.305,82.3432,82.1713,82.1999,123068.0
2024-03-28 15:55:00,86.1,86.2,86.05,86.11,237193.0,82.2095,82.305,82.1617,82.219,237193.0
2024-04-01 09:30:00,86.11,86.17,85.54,85.54,42305.0,82.219,82.2763,81.6748,81.6748,42305.0
2024-04-01 09:35:00,85.54,85.54,85.07,85.16,12553.0,81.6748,81.6748,81.226,81.312,12553.0
2024-04-01 09:40:00,85.12,85.37,85.09,85.21,11288.0,81.2738,81.5125,81.2451,81.3597,11288.0
2024-04-01 09:45:00,85.22,85.25,85.12,85.15,9575.0,81.3692,81.3979,81.2738,81.3024,9575.0
2024-04-01 09:50:00,85.15,85.25,85.07,85.18,9274.0,81.3024,81.3979,81.226,81.3311,9274.0
2024-04-01 09:55:00,85.16,85.21,85.03,85.05,14569.0,81.312,81.3597,81.1878,81.2069,14569.0
2024-04-01 10:00:00,85.05,85.06,84.78,84.79,17657.0,81.2069,81.2165,80.9491,80.9587,17657.0
2024-04-01 10:05:00,84.81,84.83,84.61,84.66,9881.0,80.9778,80.9969,80.7868,80.8346,9881.0
2024-04-01 10:10:00,84.62,84.9,84.61,84.87,11268.0,80.7964,81.0637,80.7868,81.0351,11268.0
2024-04-01 10:15:00,84.86,84.93,84.81,84.92,14355.0,81.0255,81.0924,80.9778,81.0828,14355.0
2024-04-01 10:20:00,84.91,84.93,84.73,84.74,9692.0,81.0733,81.0924,80.9014,80.9109,9692.0
2024-04-01 10:25:00,84.74,84.87,84.7,84.82,12989.0,80.9109,81.0351,80.8727,80.9873,12989.0
2024-04-01 10:30:00,84.83,84.9,84.8,84.83,11590.0,80.9969,81.0637,80.9682,80.9969,11590.0
2024-04-01 10:35:00,84.8,84.8,84.68,84.75,16214.0,80.9682,80.9682,80.8536,80.9205,16214.0
2024-04-01 10:40:00,84.75,84.78,84.62,84.77,17890.0,80.9205,80.9491,80.7964,80.9396,17890.0
2024-04-01 10:45:00,84.75,84.81,84.71,84.76,13701.0,80.9205,80.9778,80.8823,80.93,13701.0
2024-04-01 10:50:00,84.76,84.92,84.76,84.88,11948.0,80.93,81.0828,80.93,81.0446,11948.0
2024-04-01 10:55:00,84.88,84.95,84.83,84.83,12177.0,81.0446,81.1114,80.9969,80.9969,12177.0
2024-04-01 11:00:00,84.83,84.84,84.7,84.7,12121.0,80.9969,81.0064,80.8727,80.8727,12121.0
2024-04-01 11:05:00,84.68,84.73,84.66,84.67,6807.0,80.8536,80.9014,80.8346,80.8441,6807.0
2024-04-01 11:10:00,84.68,84.74,84.66,84.69,13945.0,80.8536,80.9109,80.8346,80.8632,13945.0
2024-04-01 11:15:00,84.67,84.8,84.67,84.77,8733.0,80.8441,80.9682,80.8441,80.9396,8733.0
2024-04-01 11:20:00,84.77,84.88,84.77,84.84,8751.0,80.9396,81.0446,80.9396,81.0064,8751.0
2024-04-01 11:25:00,84.84,84.85,84.77,84.79,16076.0,81.0064,81.016,80.9396,80.9587,16076.0
2024-04-01 11:30:00,84.79,84.79,84.7,84.74,15677.0,80.9587,80.9587,80.8727,80.9109,15677.0
2024-04-01 11:35:00,84.73,84.77,84.68,84.72,26084.0,80.9014,80.9396,80.8536,80.8918,26084.0
2024-04-01 11:40:00,84.72,84.72,84.57,84.62,20920.0,80.8918,80.8918,80.7486,80.7964,20920.0
2024-04-01 11:45:00,84.61,84.65,84.58,84.65,25618.0,80.7868,80.825,80.7582,80.825,25618.0
2024-04-01 11:50:00,84.63,84.65,84.58,84.61,15472.0,80.8059,80.825,80.7582,80.7868,15472.0
2024-04-01 11:55:00,84.61,84.64,84.58,84.61,11277.0,80.7868,80.8155,80.7582,80.7868,11277.0
2024-04-01 12:00:00,84.6,84.62,84.52,84.62,12283.0,80.7773,80.7964,80.7009,80.7964,12283.0
2024-04-01 12:05:00,84.59,84.62,84.54,84.54,10004.0,80.7677,80.7964,80.72,80.72,10004.0
2024-04-01 12:10:00,84.53,84.54,84.49,84.52,21331.0,80.7104,80.72,80.6722,80.7009,21331.0
2024-04-01 12:15:00,84.52,84.57,84.51,84.52,6740.0,80.7009,80.7486,80.6913,80.7009,6740.0
2024-04-01 12:20:00,84.53,84.53,84.48,84.52,9486.0,80.7104,80.7104,80.6627,80.7009,9486.0
2024-04-01 12:25:00,84.52,84.58,84.47,84.56,10875.0,80.7009,80.7582,80.6531,80.7391,10875.0
2024-04-01 12:30:00,84.55,84.57,84.51,84.51,10836.0,80.7295,80.7486,80.6913,80.6913,10836.0
2024-04-01 12:35:00,84.53,84.53,84.49,84.51,8907.0,80.7104,80.7104,80.6722,80.6913,8907.0
2024-04-01 12:40:00,84.49,84.52,84.48,84.5,6987.0,80.6722,80.7009,80.6627,80.6818,6987.0
2024-04-01 12:45:00,84.5,84.51,84.46,84.49,7713.0,80.6818,80.6913,80.6436,80.6722,7713.0
2024-04-01 12:50:00,84.48,84.54,84.45,84.54,10088.0,80.6627,80.72,80.634,80.72,10088.0
2024-04-01 12:55:00,84.53,84.58,84.49,84.56,14766.0,80.7104,80.7582,80.6722,80.7391,14766.0
2024-04-01 13:00:00,84.56,84.58,84.5,84.51,7342.0,80.7391,80.7582,80.6818,80.6913,7342.0
2024-04-01 13:05:00,84.52,84.56,84.49,84.54,7717.0,80.7009,80.7391,80.6722,80.72,7717.0
2024-04-01 13:10:00,84.55,84.68,84.54,84.68,8599.0,80.7295,80.8536,80.72,80.8536,8599.0
2024-04-01 13:15:00,84.66,84.66,84.56,84.56,7127.0,80.8346,80.8346,80.7391,80.7391,7127.0
2024-04-01 13:20:00,84.54,84.58,84.52,84.58,11538.0,80.72,80.7582,80.7009,80.7582,11538.0
2024-04-01 13:25:00,84.58,84.64,84.56,84.6,8471.0,80.7582,80.8155,80.7391,80.7773,8471.0
2024-04-01 13:30:00,84.59,84.63,84.56,84.57,6969.0,80.7677,80.8059,80.7391,80.7486,6969.0
2024-04-01 13:35:00,84.59,84.66,84.58,84.6,5431.0,80.7677,80.8346,80.7582,80.7773,5431.0
2024-04-01 13:40:00,84.6,84.68,84.59,84.68,10559.0,80.7773,80.8536,80.7677,80.8536,10559.0
2024-04-01 13:45:00,84.68,84.69,84.59,84.62,10041.0,80.8536,80.8632,80.7677,80.7964,10041.0
2024-04-01 13:50:00,84.63,84.69,84.61,84.66,9213.0,80.8059,80.8632,80.7868,80.8346,9213.0
2024-04-01 13:55:00,84.66,84.68,84.59,84.59,10444.0,80.8346,80.8536,80.7677,80.7677,10444.0
2024-04-01 14:00:00,84.6,84.6,84.5,84.5,10934.0,80.7773,80.7773,80.6818,80.6818,10934.0
2024-04-01 14:05:00,84.51,84.53,84.47,84.47,17966.0,80.6913,80.7104,80.6531,80.6531,17966.0
2024-04-01 14:10:00,84.47,84.48,84.42,84.47,13181.0,80.6531,80.6627,80.6054,80.6531,13181.0
2024-04-01 14:15:00,84.47,84.55,84.45,84.53,10907.0,80.6531,80.7295,80.634,80.7104,10907.0
2024-04-01 14:20:00,84.53,84.63,84.52,84.59,7753.0,80.7104,80.8059,80.7009,80.7677,7753.0
2024-04-01 14:25:00,84.59,84.67,84.58,84.66,7609.0,80.7677,80.8441,80.7582,80.8346,7609.0
2024-04-01 14:30:00,84.66,84.7,84.65,84.69,7802.0,80.8346,80.8727,80.825,80.8632,7802.0
2024-04-01 14:35:00,84.69,84.77,84.68,84.72,12275.0,80.8632,80.9396,80.8536,80.8918,12275.0
2024-04-01 14:40:00,84.72,84.74,84.66,84.67,9446.0,80.8918,80.9109,80.8346,80.8441,9446.0
2024-04-01 14:45:00,84.66,84.68,84.65,84.66,8843.0,80.8346,80.8536,80.825,80.8346,8843.0
2024-04-01 14:50:00,84.66,84.7,84.65,84.69,24301.0,80.8346,80.8727,80.825,80.8632,24301.0
2024-04-01 14:55:00,84.69,84.75,84.68,84.68,16530.0,80.8632,80.9205,80.8536,80.8536,16530.0
2024-04-01 15:00:00,84.68,84.68,84.63,84.66,8496.0,80.8536,80.8536,80.8059,80.8346,8496.0
2024-04-01 15:05:00,84.66,84.77,84.65,84.77,11418.0,80.8346,80.9396,80.825,80.9396,11418.0
2024-04-01 15:10:00,84.78,84.78,84.67,84.69,16086.0,80.9491,80.9491,80.8441,80.8632,16086.0
2024-04-01 15:15:00,84.67,84.73,84.61,84.62,21420.0,80.8441,80.9014,80.7868,80.7964,21420.0
2024-04-01 15:20:00,84.61,84.66,84.58,84.6,25205.0,80.7868,80.8346,80.7582,80.7773,25205.0
2024-04-01 15:25:00,84.61,84.72,84.6,84.7,25262.0,80.7868,80.8918,80.7773,80.8727,25262.0
2024-04-01 15:30:00,84.71,84.82,84.68,84.79,21487.0,80.8823,80.9873,80.8536,80.9587,21487.0
2024-04-01 15:35:00,84.79,84.79,84.65,84.7,21889.0,80.9587,80.9587,80.825,80.8727,21889.0
2024-04-01 15:40:00,84.7,84.84,84.69,84.76,37369.0,80.8727,81.0064,80.8632,80.93,37369.0
2024-04-01 15:45:00,84.76,84.78,84.7,84.7,39369.0,80.93,80.9491,80.8727,80.8727,39369.0
2024-04-01 15:50:00,84.71,84.8,84.67,84.78,82329.0,80.8823,80.9682,80.8441,80.9491,82329.0
2024-04-01 15:55:00,84.78,84.78,84.53,84.54,320390.0,80.9491,80.9491,80.7104,80.72,320390.0
2024-04-02 09:30:00,84.32,84.74,84.02,84.74,57518.0,80.5099,80.9109,80.2235,80.9109,57518.0
2024-04-02 09:35:00,84.6,85.03,84.57,84.98,15115.0,80.7773,81.1878,80.7486,81.1401,15115.0
2024-04-02 09:40:00,85.11,85.39,85.08,85.35,17228.0,81.2642,81.5316,81.2356,81.4934,17228.0
2024-04-02 09:45:00,85.34,85.37,85.18,85.2,20057.0,81.4838,81.5125,81.3311,81.3501,20057.0
2024-04-02 09:50:00,85.21,85.21,84.91,85.15,21851.0,81.3597,81.3597,81.0733,81.3024,21851.0
2024-04-02 09:55:00,85.13,85.15,84.95,85.12,5930.0,81.2833,81.3024,81.1114,81.2738,5930.0
2024-04-02 10:00:00,85.12,85.25,85.08,85.25,8295.0,81.2738,81.3979,81.2356,81.3979,8295.0
2024-04-02 10:05:00,85.25,85.28,85.15,85.21,9047.0,81.3979,81.4265,81.3024,81.3597,9047.0
2024-04-02 10:10:00,85.23,85.29,85.2,85.23,6425.0,81.3788,81.4361,81.3501,81.3788,6425.0
2024-04-02 10:15:00,85.22,85.41,85.22,85.41,9404.0,81.3692,81.5507,81.3692,81.5507,9404.0
2024-04-02 10:20:00,85.41,85.52,85.39,85.47,11269.0,81.5507,81.6557,81.5316,81.6079,11269.0
2024-04-02 10:25:00,85.51,85.62,85.5,85.55,10640.0,81.6461,81.7512,81.6366,81.6843,10640.0
2024-04-02 10:30:00,85.54,85.62,85.51,85.53,11569.0,81.6748,81.7512,81.6461,81.6652,11569.0
2024-04-02 10:35:00,85.54,85.63,85.49,85.63,17854.0,81.6748,81.7607,81.627,81.7607,17854.0
2024-04-02 10:40:00,85.63,85.66,85.46,85.47,7976.0,81.7607,81.7894,81.5984,81.6079,7976.0
2024-04-02 10:45:00,85.51,85.6,85.49,85.6,6241.0,81.6461,81.7321,81.627,81.7321,6241.0
2024-04-02 10:50:00,85.59,85.6,85.53,85.59,9474.0,81.7225,81.7321,81.6652,81.7225,9474.0
2024-04-02 10:55:00,85.59,85.61,85.52,85.6,6421.0,81.7225,81.7416,81.6557,81.7321,6421.0
2024-04-02 11:00:00,85.6,85.62,85.47,85.47,9263.0,81.7321,81.7512,81.6079,81.6079,9263.0
2024-04-02 11:05:00,85.48,85.48,85.35,85.36,9825.0,81.6175,81.6175,81.4934,81.5029,9825.0
2024-04-02 11:10:00,85.36,85.42,85.31,85.33,9724.0,81.5029,81.5602,81.4552,81.4743,9724.0
2024-04-02 11:15:00,85.34,85.41,85.31,85.4,7938.0,81.4838,81.5507,81.4552,81.5411,7938.0
2024-04-02 11:20:00,85.4,85.41,85.32,85.36,11807.0,81.5411,81.5507,81.4647,81.5029,11807.0
2024-04-02 11:25:00,85.34,85.39,85.29,85.29,7293.0,81.4838,81.5316,81.4361,81.4361,7293.0
2024-04-02 11:30:00,85.27,85.28,85.21,85.26,7920.0,81.417,81.4265,81.3597,81.4074,7920.0
2024-04-02 11:35:00,85.26,85.3,85.16,85.16,11052.0,81.4074,81.4456,81.312,81.312,11052.0
2024-04-02 11:40:00,85.16,85.2,85.08,85.2,6707.0,81.312,81.3501,81.2356,81.3501,6707.0
2024-04-02 11:45:00,85.2,85.25,85.2,85.24,6666.0,81.3501,81.3979,81.3501,81.3883,6666.0
2024-04-02 11:50:00,85.22,85.26,85.16,85.25,33468.0,81.3692,81.4074,81.312,81.3979,33468.0
2024-04-02 11:55:00,85.24,85.33,85.24,85.31,5645.0,81.3883,81.4743,81.3883,81.4552,5645.0
2024-04-02 12:00:00,85.31,85.35,85.21,85.24,7351.0,81.4552,81.4934,81.3597,81.3883,7351.0
2024-04-02 12:05:00,85.27,85.29,85.22,85.22,4107.0,81.417,81.4361,81.3692,81.3692,4107.0
2024-04-02 12:10:00,85.23,85.24,85.15,85.18,7724.0,81.3788,81.3883,81.3024,81.3311,7724.0
2024-04-02 12:15:00,85.2,85.25,85.2,85.25,5307.0,81.3501,81.3979,81.3501,81.3979,5307.0
2024-04-02 12:20:00,85.24,85.33,85.23,85.31,6486.0,81.3883,81.4743,81.3788,81.4552,6486.0
2024-04-02 12:25:00,85.32,85.35,85.3,85.32,5075.0,81.4647,81.4934,81.4456,81.4647,5075.0
2024-04-02 12:30:00,85.3,85.36,85.29,85.34,6478.0,81.4456,81.5029,81.4361,81.4838,6478.0
2024-04-02 12:35:00,85.33,85.45,85.33,85.41,6800.0,81.4743,81.5889,81.4743,81.5507,6800.0
2024-04-02 12:40:00,85.42,85.43,85.38,85.39,6508.0,81.5602,81.5698,81.522,81.5316,6508.0
2024-04-02 12:45:00,85.4,85.45,85.4,85.42,4205.0,81.5411,81.5889,81.5411,81.5602,4205.0
2024-04-02 12:50:00,85.44,85.44,85.34,85.35,3993.0,81.5793,81.5793,81.4838,81.4934,3993.0
2024-04-02 12:55:00,85.37,85.39,85.34,85.36,5277.0,81.5125,81.5316,81.4838,81.5029,5277.0
2024-04-02 13:00:00,85.36,85.36,85.26,85.28,6584.0,81.5029,81.5029,81.4074,81.4265,6584.0
2024-04-02 13:05:00,85.27,85.3,85.19,85.22,22422.0,81.417,81.4456,81.3406,81.3692,22422.0
2024-04-02 13:10:00,85.24,85.25,85.19,85.22,5112.0,81.3883,81.3979,81.3406,81.3692,5112.0
2024-04-02 13:15:00,85.21,85.24,85.19,85.24,4039.0,81.3597,81.3883,81.3406,81.3883,4039.0
2024-04-02 13:20:00,85.23,85.26,85.17,85.17,8320.0,81.3788,81.4074,81.3215,81.3215,8320.0
2024-04-02 13:25:00,85.19,85.25,85.17,85.22,4270.0,81.3406,81.3979,81.3215,81.3692,4270.0
2024-04-02 13:30:00,85.22,85.22,85.13,85.16,12410.0,81.3692,81.3692,81.2833,81.312,12410.0
2024-04-02 13:35:00,85.17,85.18,85.12,85.15,5240.0,81.3215,81.3311,81.2738,81.3024,5240.0
2024-04-02 13:40:00,85.14,85.25,85.13,85.25,5530.0,81.2929,81.3979,81.2833,81.3979,5530.0
2024-04-02 13:45:00,85.26,85.26,85.22,85.23,2767.0,81.4074,81.4074,81.3692,81.3788,2767.0
2024-04-02 13:50:00,85.23,85.24,85.19,85.21,4775.0,81.3788,81.3883,81.3406,81.3597,4775.0
2024-04-02 13:55:00,85.21,85.26,85.2,85.2,7551.0,81.3597,81.4074,81.3501,81.3501,7551.0
2024-04-02 14:00:00,85.19,85.2,85.12,85.14,4304.0,81.3406,81.3501,81.2738,81.2929,4304.0
2024-04-02 14:05:00,85.15,85.16,85.1,85.14,5404.0,81.3024,81.312,81.2547,81.2929,5404.0
2024-04-02 14:10:00,85.13,85.26,85.12,85.15,15656.0,81.2833,81.4074,81.2738,81.3024,15656.0
2024-04-02 14:15:00,85.13,85.23,85.13,85.2,22303.0,81.2833,81.3788,81.2833,81.3501,22303.0
2024-04-02 14:20:00,85.2,85.21,85.08,85.15,12410.0,81.3501,81.3597,81.2356,81.3024,12410.0
2024-04-02 14:25:00,85.16,85.16,85.07,85.08,7181.0,81.312,81.312,81.226,81.2356,7181.0
2024-04-02 14:30:00,85.08,85.13,85.05,85.1,7948.0,81.2356,81.2833,81.2069,81.2547,7948.0
2024-04-02 14:35:00,85.1,85.17,85.1,85.15,10433.0,81.2547,81.3215,81.2547,81.3024,10433.0
2024-04-02 14:40:00,85.16,85.16,85.13,85.14,6799.0,81.312,81.312,81.2833,81.2929,6799.0
2024-04-02 14:45:00,85.12,85.12,84.96,84.96,6844.0,81.2738,81.2738,81.121,81.121,6844.0
2024-04-02 14:50:00,84.94,84.99,84.92,84.93,7515.0,81.1019,81.1496,81.0828,81.0924,7515.0
2024-04-02 14:55:00,84.94,84.95,84.92,84.94,5806.0,81.1019,81.1114,81.0828,81.1019,5806.0
2024-04-02 15:00:00,84.95,84.98,84.91,84.98,7634.0,81.1114,81.1401,81.0733,81.1401,7634.0
2024-04-02 15:05:00,84.97,85.04,84.96,84.96,11976.0,81.1305,81.1974,81.121,81.121,11976.0
2024-04-02 15:10:00,84.98,85.0,84.92,84.95,9986.0,81.1401,81.1592,81.0828,81.1114,9986.0
2024-04-02 15:15:00,84.94,85.09,84.94,85.09,8040.0,81.1019,81.2451,81.1019,81.2451,8040.0
2024-04-02 15:20:00,85.09,85.13,85.04,85.07,10725.0,81.2451,81.2833,81.1974,81.226,10725.0
2024-04-02 15:25:00,85.08,85.12,85.04,85.05,9063.0,81.2356,81.2738,81.1974,81.2069,9063.0
2024-04-02 15:30:00,85.06,85.17,85.02,85.17,9721.0,81.2165,81.3215,81.1783,81.3215,9721.0
2024-04-02 15:35:00,85.18,85.21,85.14,85.14,11656.0,81.3311,81.3597,81.2929,81.2929,11656.0
2024-04-02 15:40:00,85.14,85.17,85.11,85.17,13005.0,81.2929,81.3215,81.2642,81.3215,13005.0
2024-04-02 15:45:00,85.16,85.23,85.09,85.22,18869.0,81.312,81.3788,81.2451,81.3692,18869.0
2024-04-02 15:50:00,85.21,85.28,85.14,85.22,45213.0,81.3597,81.4265,81.2929,81.3692,45213.0
2024-04-02 15:55:00,85.22,85.25,85.16,85.23,129862.0,81.3692,81.3979,81.312,81.3788,129862.0
2024-04-03 09:30:00,85.3,85.3,84.84,84.87,50435.0,81.4456,81.4456,81.0064,81.0351,50435.0
2024-04-03 09:35:00,84.84,84.93,84.79,84.82,14591.0,81.0064,81.0924,80.9587,80.9873,14591.0
2024-04-03 09:40:00,84.82,84.83,84.55,84.69,11050.0,80.9873,80.9969,80.7295,80.8632,11050.0
2024-04-03 09:45:00,84.7,84.84,84.6,84.69,10006.0,80.8727,81.0064,80.7773,80.8632,10006.0
2024-04-03 09:50:00,84.74,84.74,84.37,84.37,6350.0,80.9109,80.9109,80.5577,80.5577,6350.0
2024-04-03 09:55:00,84.37,84.44,84.28,84.3,8012.0,80.5577,80.6245,80.4717,80.4908,8012.0
2024-04-03 10:00:00,84.3,84.66,84.29,84.62,8909.0,80.4908,80.8346,80.4813,80.7964,8909.0
2024-04-03 10:05:00,84.58,84.7,84.57,84.66,5840.0,80.7582,80.8727,80.7486,80.8346,5840.0
2024-04-03 10:10:00,84.69,84.86,84.65,84.83,4836.0,80.8632,81.0255,80.825,80.9969,4836.0
2024-04-03 10:15:00,84.82,84.95,84.79,84.95,15263.0,80.9873,81.1114,80.9587,81.1114,15263.0
2024-04-03 10:20:00,84.99,85.1,84.99,85.01,8459.0,81.1496,81.2547,81.1496,81.1687,8459.0
2024-04-03 10:25:00,84.99,85.05,84.91,84.91,5159.0,81.1496,81.2069,81.0733,81.0733,5159.0
2024-04-03 10:30:00,84.93,85.02,84.87,84.91,17951.0,81.0924,81.1783,81.0351,81.0733,17951.0
2024-04-03 10:35:00,84.91,84.91,84.8,84.81,8644.0,81.0733,81.0733,80.9682,80.9778,8644.0
2024-04-03 10:40:00,84.8,84.83,84.78,84.8,10086.0,80.9682,80.9969,80.9491,80.9682,10086.0
2024-04-03 10:45:00,84.8,84.89,84.8,84.84,6879.0,80.9682,81.0542,80.9682,81.0064,6879.0
2024-04-03 10:50:00,84.84,84.84,84.78,84.83,5000.0,81.0064,81.0064,80.9491,80.9969,5000.0
2024-04-03 10:55:00,84.82,84.85,84.77,84.8,4475.0,80.9873,81.016,80.9396,80.9682,4475.0
2024-04-03 11:00:00,84.78,84.8,84.73,84.8,4523.0,80.9491,80.9682,80.9014,80.9682,4523.0
2024-04-03 11:05:00,84.8,84.8,84.65,84.67,5058.0,80.9682,80.9682,80.825,80.8441,5058.0
2024-04-03 11:10:00,84.67,84.69,84.6,84.6,4495.0,80.8441,80.8632,80.7773,80.7773,4495.0
2024-04-03 11:15:00,84.58,84.64,84.58,84.62,3299.0,80.7582,80.8155,80.7582,80.7964,3299.0
2024-04-03 11:20:00,84.63,84.7,84.61,84.7,10346.0,80.8059,80.8727,80.7868,80.8727,10346.0
2024-04-03 11:25:00,84.7,84.73,84.65,84.67,8728.0,80.8727,80.9014,80.825,80.8441,8728.0
2024-04-03 11:30:00,84.67,84.68,84.63,84.63,4702.0,80.8441,80.8536,80.8059,80.8059,4702.0
2024-04-03 11:35:00,84.66,84.71,84.64,84.69,7629.0,80.8346,80.8823,80.8155,80.8632,7629.0
2024-04-03 11:40:00,84.66,84.67,84.6,84.61,8948.0,80.8346,80.8441,80.7773,80.7868,8948.0
2024-04-03 11:45:00,84.61,84.63,84.5,84.51,6594.0,80.7868,80.8059,80.6818,80.6913,6594.0
2024-04-03 11:50:00,84.52,84.59,84.52,84.57,6728.0,80.7009,80.7677,80.7009,80.7486,6728.0
2024-04-03 11:55:00,84.58,84.59,84.54,84.56,4153.0,80.7582,80.7677,80.72,80.7391,4153.0
2024-04-03 12:00:00,84.59,84.62,84.58,84.61,6814.0,80.7677,80.7964,80.7582,80.7868,6814.0
2024-04-03 12:05:00,84.64,84.68,84.64,84.67,1115.0,80.8155,80.8536,80.8155,80.8441,1115.0
2024-04-03 12:10:00,84.68,84.72,84.65,84.67,10758.0,80.8536,80.8918,80.825,80.8441,10758.0
2024-04-03 12:15:00,84.64,84.71,84.62,84.69,10326.0,80.8155,80.8823,80.7964,80.8632,10326.0
2024-04-03 12:20:00,84.7,84.75,84.66,84.73,9179.0,80.8727,80.9205,80.8346,80.9014,9179.0
2024-04-03 12:25:00,84.71,84.72,84.65,84.72,4102.0,80.8823,80.8918,80.825,80.8918,4102.0
2024-04-03 12:30:00,84.73,84.75,84.7,84.72,4988.0,80.9014,80.9205,80.8727,80.8918,4988.0
2024-04-03 12:35:00,84.69,84.73,84.54,84.56,6665.0,80.8632,80.9014,80.72,80.7391,6665.0
2024-04-03 12:40:00,84.54,84.57,84.51,84.56,4522.0,80.72,80.7486,80.6913,80.7391,4522.0
2024-04-03 12:45:00,84.54,84.56,84.47,84.5,6602.0,80.72,80.7391,80.6531,80.6818,6602.0
2024-04-03 12:50:00,84.51,84.54,84.49,84.5,3487.0,80.6913,80.72,80.6722,80.6818,3487.0
2024-04-03 12:55:00,84.5,84.51,84.36,84.39,3526.0,80.6818,80.6913,80.5481,80.5768,3526.0
2024-04-03 13:00:00,84.36,84.38,84.24,84.25,6549.0,80.5481,80.5672,80.4335,80.4431,6549.0
2024-04-03 13:05:00,84.25,84.43,84.25,84.43,6821.0,80.4431,80.6149,80.4431,80.6149,6821.0
2024-04-03 13:10:00,84.42,84.43,84.36,84.4,4096.0,80.6054,80.6149,80.5481,80.5863,4096.0
2024-04-03 13:15:00,84.4,84.44,84.38,84.4,2385.0,80.5863,80.6245,80.5672,80.5863,2385.0
2024-04-03 13:20:00,84.4,84.5,84.39,84.48,6855.0,80.5863,80.6818,80.5768,80.6627,6855.0
2024-04-03 13:25:00,84.49,84.58,84.47,84.58,7181.0,80.6722,80.7582,80.6531,80.7582,7181.0
2024-04-03 13:30:00,84.57,84.57,84.52,84.53,3958.0,80.7486,80.7486,80.7009,80.7104,3958.0
2024-04-03 13:35:00,84.53,84.58,84.53,84.54,9949.0,80.7104,80.7582,80.7104,80.72,9949.0
2024-04-03 13:40:00,84.53,84.58,84.53,84.58,2935.0,80.7104,80.7582,80.7104,80.7582,2935.0
2024-04-03 13:45:00,84.56,84.57,84.49,84.49,11977.0,80.7391,80.7486,80.6722,80.6722,11977.0
2024-04-03 13:50:00,84.5,84.5,84.41,84.43,8372.0,80.6818,80.6818,80.5958,80.6149,8372.0
2024-04-03 13:55:00,84.45,84.45,84.29,84.35,12878.0,80.634,80.634,80.4813,80.5386,12878.0
2024-04-03 14:00:00,84.34,84.48,84.34,84.4,7833.0,80.529,80.6627,80.529,80.5863,7833.0
2024-04-03 14:05:00,84.41,84.44,84.32,84.33,6913.0,80.5958,80.6245,80.5099,80.5195,6913.0
2024-04-03 14:10:00,84.32,84.43,84.32,84.4,8466.0,80.5099,80.6149,80.5099,80.5863,8466.0
2024-04-03 14:15:00,84.41,84.45,84.4,84.42,9596.0,80.5958,80.634,80.5863,80.6054,9596.0
2024-04-03 14:20:00,84.42,84.43,84.37,84.43,5384.0,80.6054,80.6149,80.5577,80.6149,5384.0
2024-04-03 14:25:00,84.41,84.43,84.4,84.4,5494.0,80.5958,80.6149,80.5863,80.5863,5494.0
2024-04-03 14:30:00,84.39,84.41,84.36,84.39,7703.0,80.5768,80.5958,80.5481,80.5768,7703.0
2024-04-03 14:35:00,84.38,84.38,84.33,84.35,9987.0,80.5672,80.5672,80.5195,80.5386,9987.0
2024-04-03 14:40:00,84.35,84.37,84.33,84.36,5437.0,80.5386,80.5577,80.5195,80.5481,5437.0
2024-04-03 14:45:00,84.35,84.37,84.32,84.35,7391.0,80.5386,80.5577,80.5099,80.5386,7391.0
2024-04-03 14:50:00,84.36,84.39,84.34,84.37,6343.0,80.5481,80.5768,80.529,80.5577,6343.0
2024-04-03 14:55:00,84.37,84.38,84.35,84.36,4951.0,80.5577,80.5672,80.5386,80.5481,4951.0
2024-04-03 15:00:00,84.33,84.36,84.31,84.34,11326.0,80.5195,80.5481,80.5004,80.529,11326.0
2024-04-03 15:05:00,84.33,84.45,84.33,84.39,9928.0,80.5195,80.634,80.5195,80.5768,9928.0
2024-04-03 15:10:00,84.39,84.4,84.27,84.27,16878.0,80.5768,80.5863,80.4622,80.4622,16878.0
2024-04-03 15:15:00,84.27,84.3,84.16,84.21,12498.0,80.4622,80.4908,80.3571,80.4049,12498.0
2024-04-03 15:20:00,84.22,84.24,84.18,84.19,6788.0,80.4144,80.4335,80.3762,80.3858,6788.0
2024-04-03 15:25:00,84.2,84.35,84.2,84.35,9013.0,80.3953,80.5386,80.3953,80.5386,9013.0
2024-04-03 15:30:00,84.35,84.39,84.34,84.38,13004.0,80.5386,80.5768,80.529,80.5672,13004.0
2024-04-03 15:35:00,84.38,84.53,84.38,84.53,11996.0,80.5672,80.7104,80.5672,80.7104,11996.0
2024-04-03 15:40:00,84.53,84.55,84.46,84.48,16802.0,80.7104,80.7295,80.6436,80.6627,16802.0
2024-04-03 15:45:00,84.49,84.64,84.49,84.64,17845.0,80.6722,80.8155,80.6722,80.8155,17845.0
2024-04-03 15:50:00,84.63,84.64,84.42,84.45,48050.0,80.8059,80.8155,80.6054,80.634,48050.0
2024-04-03 15:55:00,84.41,84.45,84.3,84.33,138307.0,80.5958,80.634,80.4908,80.5195,138307.0
2024-04-04 09:30:00,85.1,85.19,84.65,84.68,36210.0,81.2547,81.3406,80.825,80.8536,36210.0
2024-04-04 09:35:00,84.72,84.77,84.27,84.38,7465.0,80.8918,80.9396,80.4622,80.5672,7465.0
2024-04-04 09:40:00,84.45,84.69,84.44,84.67,5617.0,80.634,80.8632,80.6245,80.8441,5617.0
2024-04-04 09:45:00,84.67,84.86,84.67,84.81,3728.0,80.8441,81.0255,80.8441,80.9778,3728.0
2024-04-04 09:50:00,84.8,84.81,84.43,84.48,5464.0,80.9682,80.9778,80.6149,80.6627,5464.0
2024-04-04 09:55:00,84.49,84.5,84.29,84.31,6960.0,80.6722,80.6818,80.4813,80.5004,6960.0
2024-04-04 10:00:00,84.34,84.46,84.33,84.38,7407.0,80.529,80.6436,80.5195,80.5672,7407.0
2024-04-04 10:05:00,84.37,84.38,84.17,84.25,14562.0,80.5577,80.5672,80.3667,80.4431,14562.0
2024-04-04 10:10:00,84.22,84.37,84.17,84.26,6038.0,80.4144,80.5577,80.3667,80.4526,6038.0
2024-04-04 10:15:00,84.27,84.33,84.22,84.32,5858.0,80.4622,80.5195,80.4144,80.5099,5858.0
2024-04-04 10:20:00,84.32,84.33,84.2,84.2,6726.0,80.5099,80.5195,80.3953,80.3953,6726.0
2024-04-04 10:25:00,84.23,84.29,84.22,84.22,4971.0,80.424,80.4813,80.4144,80.4144,4971.0
2024-04-04 10:30:00,84.22,84.25,84.09,84.09,7254.0,80.4144,80.4431,80.2903,80.2903,7254.0
2024-04-04 10:35:00,84.08,84.11,84.02,84.08,5251.0,80.2808,80.3094,80.2235,80.2808,5251.0
2024-04-04 10:40:00,84.11,84.2,84.09,84.2,4322.0,80.3094,80.3953,80.2903,80.3953,4322.0
2024-04-04 10:45:00,84.21,84.21,84.12,84.16,6221.0,80.4049,80.4049,80.319,80.3571,6221.0
2024-04-04 10:50:00,84.18,84.22,84.1,84.18,9995.0,80.3762,80.4144,80.2999,80.3762,9995.0
2024-04-04 10:55:00,84.16,84.18,84.11,84.16,6671.0,80.3571,80.3762,80.3094,80.3571,6671.0
2024-04-04 11:00:00,84.14,84.22,84.1,84.22,14873.0,80.338,80.4144,80.2999,80.4144,14873.0
2024-04-04 11:05:00,84.22,84.37,84.21,84.36,6619.0,80.4144,80.5577,80.4049,80.5481,6619.0
2024-04-04 11:10:00,84.38,84.48,84.34,84.47,5859.0,80.5672,80.6627,80.529,80.6531,5859.0
2024-04-04 11:15:00,84.5,84.52,84.44,84.48,8193.0,80.6818,80.7009,80.6245,80.6627,8193.0
2024-04-04 11:20:00,84.47,84.53,84.47,84.53,2593.0,80.6531,80.7104,80.6531,80.7104,2593.0
2024-04-04 11:25:00,84.53,84.56,84.44,84.46,12288.0,80.7104,80.7391,80.6245,80.6436,12288.0
2024-04-04 11:30:00,84.44,84.47,84.38,84.43,6442.0,80.6245,80.6531,80.5672,80.6149,6442.0
2024-04-04 11:35:00,84.42,84.49,84.42,84.45,6742.0,80.6054,80.6722,80.6054,80.634,6742.0
2024-04-04 11:40:00,84.45,84.51,84.44,84.44,6657.0,80.634,80.6913,80.6245,80.6245,6657.0
2024-04-04 11:45:00,84.44,84.45,84.34,84.43,6663.0,80.6245,80.634,80.529,80.6149,6663.0
2024-04-04 11:50:00,84.42,84.51,84.4,84.48,3827.0,80.6054,80.6913,80.5863,80.6627,3827.0
2024-04-04 11:55:00,84.48,84.51,84.46,84.48,5159.0,80.6627,80.6913,80.6436,80.6627,5159.0
2024-04-04 12:00:00,84.48,84.49,84.42,84.45,3163.0,80.6627,80.6722,80.6054,80.634,3163.0
2024-04-04 12:05:00,84.45,84.47,84.41,84.42,8811.0,80.634,80.6531,80.5958,80.6054,8811.0
2024-04-04 12:10:00,84.4,84.42,84.36,84.37,7873.0,80.5863,80.6054,80.5481,80.5577,7873.0
2024-04-04 12:15:00,84.35,84.39,84.32,84.32,15342.0,80.5386,80.5768,80.5099,80.5099,15342.0
2024-04-04 12:20:00,84.28,84.32,84.27,84.3,4281.0,80.4717,80.5099,80.4622,80.4908,4281.0
2024-04-04 12:25:00,84.29,84.33,84.28,84.29,7661.0,80.4813,80.5195,80.4717,80.4813,7661.0
2024-04-04 12:30:00,84.28,84.28,84.16,84.17,7916.0,80.4717,80.4717,80.3571,80.3667,7916.0
2024-04-04 12:35:00,84.18,84.22,84.17,84.18,6685.0,80.3762,80.4144,80.3667,80.3762,6685.0
2024-04-04 12:40:00,84.19,84.24,84.17,84.24,5724.0,80.3858,80.4335,80.3667,80.4335,5724.0
2024-04-04 12:45:00,84.25,84.26,84.19,84.22,4219.0,80.4431,80.4526,80.3858,80.4144,4219.0
2024-04-04 12:50:00,84.23,84.24,84.19,84.21,4178.0,80.424,80.4335,80.3858,80.4049,4178.0
2024-04-04 12:55:00,84.21,84.24,84.15,84.15,15312.0,80.4049,80.4335,80.3476,80.3476,15312.0
2024-04-04 13:00:00,84.14,84.24,84.13,84.23,7805.0,80.338,80.4335,80.3285,80.424,7805.0
2024-04-04 13:05:00,84.23,84.29,84.23,84.26,5563.0,80.424,80.4813,80.424,80.4526,5563.0
2024-04-04 13:10:00,84.23,84.26,84.23,84.25,4792.0,80.424,80.4526,80.424,80.4431,4792.0
2024-04-04 13:15:00,84.26,84.29,84.2,84.21,3827.0,80.4526,80.4813,80.3953,80.4049,3827.0
2024-04-04 13:20:00,84.21,84.23,84.15,84.15,4258.0,80.4049,80.424,80.3476,80.3476,4258.0
2024-04-04 13:25:00,84.17,84.23,84.17,84.23,4875.0,80.3667,80.424,80.3667,80.424,4875.0
2024-04-04 13:30:00,84.22,84.22,84.19,84.2,3144.0,80.4144,80.4144,80.3858,80.3953,3144.0
2024-04-04 13:35:00,84.21,84.25,84.2,84.23,7926.0,80.4049,80.4431,80.3953,80.424,7926.0
2024-04-04 13:40:00,84.23,84.23,84.16,84.2,3470.0,80.424,80.424,80.3571,80.3953,3470.0
2024-04-04 13:45:00,84.19,84.23,84.18,84.22,4735.0,80.3858,80.424,80.3762,80.4144,4735.0
2024-04-04 13:50:00,84.22,84.23,84.13,84.14,4972.0,80.4144,80.424,80.3285,80.338,4972.0
2024-04-04 13:55:00,84.12,84.12,84.02,84.02,1817.0,80.319,80.319,80.2235,80.2235,1817.0
2024-04-04 14:00:00,84.02,84.08,84.02,84.06,3755.0,80.2235,80.2808,80.2235,80.2617,3755.0
2024-04-04 14:05:00,84.07,84.08,83.93,83.94,9510.0,80.2712,80.2808,80.1375,80.1471,9510.0
2024-04-04 14:10:00,83.92,83.95,83.87,83.87,7606.0,80.128,80.1566,80.0802,80.0802,7606.0
2024-04-04 14:15:00,83.85,83.86,83.74,83.78,5557.0,80.0612,80.0707,79.9561,79.9943,5557.0
2024-04-04 14:20:00,83.76,83.87,83.73,83.85,5025.0,79.9752,80.0802,79.9466,80.0612,5025.0
2024-04-04 14:25:00,83.85,83.88,83.7,83.72,9159.0,80.0612,80.0898,79.9179,79.937,9159.0
2024-04-04 14:30:00,83.71,83.71,83.45,83.49,15146.0,79.9275,79.9275,79.6792,79.7174,15146.0
2024-04-04 14:35:00,83.51,83.67,83.51,83.65,8590.0,79.7365,79.8893,79.7365,79.8702,8590.0
2024-04-04 14:40:00,83.63,83.64,83.54,83.54,9146.0,79.8511,79.8606,79.7652,79.7652,9146.0
2024-04-04 14:45:00,83.56,83.67,83.56,83.62,7326.0,79.7843,79.8893,79.7843,79.8415,7326.0
2024-04-04 14:50:00,83.62,83.71,83.6,83.65,10092.0,79.8415,79.9275,79.8224,79.8702,10092.0
2024-04-04 14:55:00,83.66,83.66,83.52,83.65,7427.0,79.8797,79.8797,79.7461,79.8702,7427.0
2024-04-04 15:00:00,83.62,83.67,83.5,83.64,9590.0,79.8415,79.8893,79.727,79.8606,9590.0
2024-04-04 15:05:00,83.66,83.77,83.66,83.71,11206.0,79.8797,79.9848,79.8797,79.9275,11206.0
2024-04-04 15:10:00,83.68,83.73,83.63,83.72,7125.0,79.8988,79.9466,79.8511,79.937,7125.0
2024-04-04 15:15:00,83.72,83.72,83.54,83.6,8951.0,79.937,79.937,79.7652,79.8224,8951.0
2024-04-04 15:20:00,83.65,83.67,83.52,83.57,8798.0,79.8702,79.8893,79.7461,79.7938,8798.0
2024-04-04 15:25:00,83.56,83.57,83.39,83.41,12214.0,79.7843,79.7938,79.6219,79.641,12214.0
2024-04-04 15:30:00,83.42,83.48,83.25,83.25,13352.0,79.6506,79.7079,79.4883,79.4883,13352.0
2024-04-04 15:35:00,83.25,83.58,83.24,83.57,27659.0,79.4883,79.8034,79.4787,79.7938,27659.0
2024-04-04 15:40:00,83.57,83.64,83.53,83.59,29003.0,79.7938,79.8606,79.7556,79.8129,29003.0
2024-04-04 15:45:00,83.6,83.95,83.59,83.95,29883.0,79.8224,80.1566,79.8129,80.1566,29883.0
2024-04-04 15:50:00,83.95,84.06,83.87,84.05,70853.0,80.1566,80.2617,80.0802,80.2521,70853.0
2024-04-04 15:55:00,84.03,84.15,83.96,83.96,150447.0,80.233,80.3476,80.1662,80.1662,150447.0
2024-04-05 09:30:00,83.45,83.57,83.05,83.42,33217.0,79.6792,79.7938,79.2973,79.6506,33217.0
2024-04-05 09:35:00,83.56,83.56,82.77,82.95,34814.0,79.7843,79.7843,79.03,79.2018,34814.0
2024-04-05 09:40:00,82.87,82.88,82.4,82.48,15366.0,79.1254,79.135,78.6767,78.7531,15366.0
2024-04-05 09:45:00,82.48,82.65,82.44,82.59,10982.0,78.7531,78.9154,78.7149,78.8581,10982.0
2024-04-05 09:50:00,82.66,82.88,82.64,82.76,6596.0,78.9249,79.135,78.9058,79.0204,6596.0
2024-04-05 09:55:00,82.76,83.0,82.76,82.79,13490.0,79.0204,79.2496,79.0204,79.049,13490.0
2024-04-05 10:00:00,82.81,82.97,82.77,82.9,14844.0,79.0681,79.2209,79.03,79.1541,14844.0
2024-04-05 10:05:00,82.9,82.97,82.71,82.77,10204.0,79.1541,79.2209,78.9727,79.03,10204.0
2024-04-05 10:10:00,82.8,83.01,82.8,82.86,7083.0,79.0586,79.2591,79.0586,79.1159,7083.0
2024-04-05 10:15:00,82.86,82.89,82.8,82.85,4344.0,79.1159,79.1445,79.0586,79.1063,4344.0
2024-04-05 10:20:00,82.85,82.98,82.83,82.98,7256.0,79.1063,79.2305,79.0872,79.2305,7256.0
2024-04-05 10:25:00,82.99,83.06,82.93,83.01,7952.0,79.24,79.3068,79.1827,79.2591,7952.0
2024-04-05 10:30:00,83.04,83.13,83.0,83.08,8486.0,79.2878,79.3737,79.2496,79.3259,8486.0
2024-04-05 10:35:00,83.07,83.14,82.94,83.11,10712.0,79.3164,79.3832,79.1923,79.3546,10712.0
2024-04-05 10:40:00,83.11,83.13,83.04,83.07,9076.0,79.3546,79.3737,79.2878,79.3164,9076.0
2024-04-05 10:45:00,83.07,83.16,83.05,83.16,7434.0,79.3164,79.4023,79.2973,79.4023,7434.0
2024-04-05 10:50:00,83.18,83.29,83.16,83.2,9160.0,79.4214,79.5265,79.4023,79.4405,9160.0
2024-04-05 10:55:00,83.22,83.3,83.19,83.3,5765.0,79.4596,79.536,79.431,79.536,5765.0
2024-04-05 11:00:00,83.3,83.3,83.13,83.21,6233.0,79.536,79.536,79.3737,79.4501,6233.0
2024-04-05 11:05:00,83.22,83.33,83.18,83.3,6660.0,79.4596,79.5646,79.4214,79.536,6660.0
2024-04-05 11:10:00,83.31,83.42,83.31,83.41,4952.0,79.5456,79.6506,79.5456,79.641,4952.0
2024-04-05 11:15:00,83.42,83.46,83.38,83.42,8675.0,79.6506,79.6888,79.6124,79.6506,8675.0
2024-04-05 11:20:00,83.43,83.5,83.39,83.48,15570.0,79.6601,79.727,79.6219,79.7079,15570.0
2024-04-05 11:25:00,83.47,83.56,83.42,83.56,8036.0,79.6983,79.7843,79.6506,79.7843,8036.0
2024-04-05 11:30:00,83.58,83.64,83.55,83.63,7316.0,79.8034,79.8606,79.7747,79.8511,7316.0
2024-04-05 11:35:00,83.62,83.62,83.51,83.55,4718.0,79.8415,79.8415,79.7365,79.7747,4718.0
2024-04-05 11:40:00,83.6,83.79,83.57,83.78,10391.0,79.8224,80.0039,79.7938,79.9943,10391.0
2024-04-05 11:45:00,83.81,83.87,83.81,83.81,12385.0,80.023,80.0802,80.023,80.023,12385.0
2024-04-05 11:50:00,83.82,83.9,83.82,83.9,8509.0,80.0325,80.1089,80.0325,80.1089,8509.0
2024-04-05 11:55:00,83.89,83.98,83.88,83.95,10320.0,80.0993,80.1853,80.0898,80.1566,10320.0
2024-04-05 12:00:00,83.95,83.97,83.9,83.92,14145.0,80.1566,80.1757,80.1089,80.128,14145.0
2024-04-05 12:05:00,83.91,83.92,83.83,83.91,8295.0,80.1184,80.128,80.0421,80.1184,8295.0
2024-04-05 12:10:00,83.9,83.94,83.87,83.93,6097.0,80.1089,80.1471,80.0802,80.1375,6097.0
2024-04-05 12:15:00,83.94,84.02,83.94,84.01,11625.0,80.1471,80.2235,80.1471,80.2139,11625.0
2024-04-05 12:20:00,84.0,84.1,83.99,84.09,10050.0,80.2044,80.2999,80.1948,80.2903,10050.0
2024-04-05 12:25:00,84.1,84.1,83.94,83.96,8328.0,80.2999,80.2999,80.1471,80.1662,8328.0
2024-04-05 12:30:00,83.96,83.97,83.86,83.94,11401.0,80.1662,80.1757,80.0707,80.1471,11401.0
2024-04-05 12:35:00,83.96,83.98,83.85,83.89,12303.0,80.1662,80.1853,80.0612,80.0993,12303.0
2024-04-05 12:40:00,83.91,83.96,83.89,83.94,7567.0,80.1184,80.1662,80.0993,80.1471,7567.0
2024-04-05 12:45:00,83.95,84.04,83.93,83.95,5098.0,80.1566,80.2426,80.1375,80.1566,5098.0
2024-04-05 12:50:00,83.94,83.99,83.93,83.97,11270.0,80.1471,80.1948,80.1375,80.1757,11270.0
2024-04-05 12:55:00,83.97,84.05,83.93,84.04,10097.0,80.1757,80.2521,80.1375,80.2426,10097.0
2024-04-05 13:00:00,84.05,84.05,83.88,83.95,6184.0,80.2521,80.2521,80.0898,80.1566,6184.0
2024-04-05 13:05:00,83.93,83.95,83.85,83.86,11899.0,80.1375,80.1566,80.0612,80.0707,11899.0
2024-04-05 13:10:00,83.86,83.93,83.8,83.8,11769.0,80.0707,80.1375,80.0134,80.0134,11769.0
2024-04-05 13:15:00,83.77,83.8,83.69,83.69,10616.0,79.9848,80.0134,79.9084,79.9084,10616.0
2024-04-05 13:20:00,83.7,83.79,83.66,83.75,13996.0,79.9179,80.0039,79.8797,79.9657,13996.0
2024-04-05 13:25:00,83.77,83.8,83.72,83.77,11373.0,79.9848,80.0134,79.937,79.9848,11373.0
2024-04-05 13:30:00,83.75,83.77,83.67,83.77,13024.0,79.9657,79.9848,79.8893,79.9848,13024.0
2024-04-05 13:35:00,83.76,83.81,83.75,83.78,10088.0,79.9752,80.023,79.9657,79.9943,10088.0
2024-04-05 13:40:00,83.8,83.82,83.7,83.78,11205.0,80.0134,80.0325,79.9179,79.9943,11205.0
2024-04-05 13:45:00,83.77,83.84,83.74,83.82,11745.0,79.9848,80.0516,79.9561,80.0325,11745.0
2024-04-05 13:50:00,83.81,83.87,83.79,83.83,8484.0,80.023,80.0802,80.0039,80.0421,8484.0
2024-04-05 13:55:00,83.81,83.83,83.7,83.76,10437.0,80.023,80.0421,79.9179,79.9752,10437.0
2024-04-05 14:00:00,83.77,83.77,83.66,83.75,12125.0,79.9848,79.9848,79.8797,79.9657,12125.0
2024-04-05 14:05:00,83.74,83.92,83.74,83.9,11423.0,79.9561,80.128,79.9561,80.1089,11423.0
2024-04-05 14:10:00,83.89,83.94,83.84,83.85,7760.0,80.0993,80.1471,80.0516,80.0612,7760.0
2024-04-05 14:15:00,83.86,83.94,83.86,83.87,8419.0,80.0707,80.1471,80.0707,80.0802,8419.0
2024-04-05 14:20:00,83.88,83.97,83.86,83.86,8632.0,80.0898,80.1757,80.0707,80.0707,8632.0
2024-04-05 14:25:00,83.87,83.93,83.83,83.84,6753.0,80.0802,80.1375,80.0421,80.0516,6753.0
2024-04-05 14:30:00,83.84,83.87,83.81,83.82,9161.0,80.0516,80.0802,80.023,80.0325,9161.0
2024-04-05 14:35:00,83.83,83.89,83.79,83.82,17431.0,80.0421,80.0993,80.0039,80.0325,17431.0
2024-04-05 14:40:00,83.84,83.85,83.75,83.78,11195.0,80.0516,80.0612,79.9657,79.9943,11195.0
2024-04-05 14:45:00,83.77,83.77,83.61,83.63,11502.0,79.9848,79.9848,79.832,79.8511,11502.0
2024-04-05 14:50:00,83.63,83.64,83.55,83.62,8999.0,79.8511,79.8606,79.7747,79.8415,8999.0
2024-04-05 14:55:00,83.62,83.63,83.55,83.62,10825.0,79.8415,79.8511,79.7747,79.8415,10825.0
2024-04-05 15:00:00,83.61,83.66,83.59,83.66,11524.0,79.832,79.8797,79.8129,79.8797,11524.0
2024-04-05 15:05:00,83.66,83.73,83.63,83.73,13266.0,79.8797,79.9466,79.8511,79.9466,13266.0
2024-04-05 15:10:00,83.73,83.77,83.71,83.77,15581.0,79.9466,79.9848,79.9275,79.9848,15581.0
2024-04-05 15:15:00,83.77,83.88,83.72,83.87,11829.0,79.9848,80.0898,79.937,80.0802,11829.0
2024-04-05 15:20:00,83.86,83.94,83.83,83.94,17371.0,80.0707,80.1471,80.0421,80.1471,17371.0
2024-04-05 15:25:00,83.95,83.99,83.89,83.92,13275.0,80.1566,80.1948,80.0993,80.128,13275.0
2024-04-05 15:30:00,83.91,83.96,83.84,83.96,16703.0,80.1184,80.1662,80.0516,80.1662,16703.0
2024-04-05 15:35:00,83.95,83.97,83.83,83.87,22416.0,80.1566,80.1757,80.0421,80.0802,22416.0
2024-04-05 15:40:00,83.88,83.96,83.86,83.87,24954.0,80.0898,80.1662,80.0707,80.0802,24954.0
2024-04-05 15:45:00,83.87,83.96,83.85,83.95,30009.0,80.0802,80.1662,80.0612,80.1566,30009.0
2024-04-05 15:50:00,83.96,84.19,83.93,84.19,68810.0,80.1662,80.3858,80.1375,80.3858,68810.0
2024-04-05 15:55:00,84.19,84.23,83.93,83.94,207779.0,80.3858,80.424,80.1375,80.1471,207779.0
2024-04-08 09:30:00,83.92,84.0,83.58,83.95,80533.0,80.128,80.2044,79.8034,80.1566,80533.0
2024-04-08 09:35:00,83.95,84.34,83.86,84.34,6985.0,80.1566,80.529,80.0707,80.529,6985.0
2024-04-08 09:40:00,84.32,84.38,83.99,84.03,9410.0,80.5099,80.5672,80.1948,80.233,9410.0
2024-04-08 09:45:00,84.07,84.15,83.97,84.03,12006.0,80.2712,80.3476,80.1757,80.233,12006.0
2024-04-08 09:50:00,84.0,84.13,83.85,83.88,19410.0,80.2044,80.3285,80.0612,80.0898,19410.0
2024-04-08 09:55:00,83.88,83.95,83.72,83.72,7836.0,80.0898,80.1566,79.937,79.937,7836.0
2024-04-08 10:00:00,83.76,83.8,83.71,83.72,17766.0,79.9752,80.0134,79.9275,79.937,17766.0
2024-04-08 10:05:00,83.74,83.77,83.67,83.73,13039.0,79.9561,79.9848,79.8893,79.9466,13039.0
2024-04-08 10:10:00,83.7,83.84,83.69,83.78,8587.0,79.9179,80.0516,79.9084,79.9943,8587.0
2024-04-08 10:15:00,83.78,83.82,83.71,83.81,8841.0,79.9943,80.0325,79.9275,80.023,8841.0
2024-04-08 10:20:00,83.81,83.84,83.71,83.75,8519.0,80.023,80.0516,79.9275,79.9657,8519.0
2024-04-08 10:25:00,83.76,83.88,83.74,83.75,5542.0,79.9752,80.0898,79.9561,79.9657,5542.0
2024-04-08 10:30:00,83.75,83.85,83.73,83.84,10506.0,79.9657,80.0612,79.9466,80.0516,10506.0
2024-04-08 10:35:00,83.85,83.92,83.84,83.91,6448.0,80.0612,80.128,80.0516,80.1184,6448.0
2024-04-08 10:40:00,83.92,84.02,83.91,83.96,7554.0,80.128,80.2235,80.1184,80.1662,7554.0
2024-04-08 10:45:00,83.97,83.99,83.88,83.92,6093.0,80.1757,80.1948,80.0898,80.128,6093.0
2024-04-08 10:50:00,83.93,83.98,83.91,83.93,12199.0,80.1375,80.1853,80.1184,80.1375,12199.0
2024-04-08 10:55:00,83.92,83.96,83.86,83.86,5584.0,80.128,80.1662,80.0707,80.0707,5584.0
2024-04-08 11:00:00,83.86,84.03,83.86,84.03,12428.0,80.0707,80.233,80.0707,80.233,12428.0
2024-04-08 11:05:00,84.04,84.04,83.89,83.94,5840.0,80.2426,80.2426,80.0993,80.1471,5840.0
2024-04-08 11:10:00,83.97,83.97,83.86,83.87,6223.0,80.1757,80.1757,80.0707,80.0802,6223.0
2024-04-08 11:15:00,83.88,83.91,83.85,83.88,6514.0,80.0898,80.1184,80.0612,80.0898,6514.0
2024-04-08 11:20:00,83.88,83.97,83.87,83.94,6301.0,80.0898,80.1757,80.0802,80.1471,6301.0
2024-04-08 11:25:00,83.93,83.93,83.87,83.9,7004.0,80.1375,80.1375,80.0802,80.1089,7004.0
2024-04-08 11:30:00,83.92,83.92,83.84,83.91,5989.0,80.128,80.128,80.0516,80.1184,5989.0
2024-04-08 11:35:00,83.91,83.91,83.8,83.84,5155.0,80.1184,80.1184,80.0134,80.0516,5155.0
2024-04-08 11:40:00,83.84,83.84,83.78,83.79,5767.0,80.0516,80.0516,79.9943,80.0039,5767.0
2024-04-08 11:45:00,83.78,83.84,83.69,83.84,8902.0,79.9943,80.0516,79.9084,80.0516,8902.0
2024-04-08 11:50:00,83.83,83.86,83.82,83.86,8661.0,80.0421,80.0707,80.0325,80.0707,8661.0
2024-04-08 11:55:00,83.87,83.92,83.85,83.85,6439.0,80.0802,80.128,80.0612,80.0612,6439.0
2024-04-08 12:00:00,83.86,83.89,83.84,83.85,7400.0,80.0707,80.0993,80.0516,80.0612,7400.0
2024-04-08 12:05:00,83.86,83.95,83.86,83.9,10744.0,80.0707,80.1566,80.0707,80.1089,10744.0
2024-04-08 12:10:00,83.89,83.95,83.89,83.93,10931.0,80.0993,80.1566,80.0993,80.1375,10931.0
2024-04-08 12:15:00,83.93,84.06,83.92,84.06,9708.0,80.1375,80.2617,80.128,80.2617,9708.0
2024-04-08 12:20:00,84.06,84.09,84.01,84.05,8469.0,80.2617,80.2903,80.2139,80.2521,8469.0
2024-04-08 12:25:00,84.05,84.15,84.05,84.13,10573.0,80.2521,80.3476,80.2521,80.3285,10573.0
2024-04-08 12:30:00,84.12,84.21,84.1,84.19,11126.0,80.319,80.4049,80.2999,80.3858,11126.0
2024-04-08 12:35:00,84.2,84.22,84.16,84.16,5908.0,80.3953,80.4144,80.3571,80.3571,5908.0
2024-04-08 12:40:00,84.16,84.24,84.15,84.21,11722.0,80.3571,80.4335,80.3476,80.4049,11722.0
2024-04-08 12:45:00,84.23,84.27,84.18,84.23,9784.0,80.424,80.4622,80.3762,80.424,9784.0
2024-04-08 12:50:00,84.24,84.26,84.19,84.2,8659.0,80.4335,80.4526,80.3858,80.3953,8659.0
2024-04-08 12:55:00,84.19,84.25,84.18,84.25,9482.0,80.3858,80.4431,80.3762,80.4431,9482.0
2024-04-08 13:00:00,84.25,84.34,84.24,84.28,7859.0,80.4431,80.529,80.4335,80.4717,7859.0
2024-04-08 13:05:00,84.28,84.31,84.26,84.3,5989.0,80.4717,80.5004,80.4526,80.4908,5989.0
2024-04-08 13:10:00,84.29,84.35,84.28,84.32,6290.0,80.4813,80.5386,80.4717,80.5099,6290.0
2024-04-08 13:15:00,84.32,84.33,84.28,84.28,10739.0,80.5099,80.5195,80.4717,80.4717,10739.0
2024-04-08 13:20:00,84.28,84.35,84.28,84.34,15355.0,80.4717,80.5386,80.4717,80.529,15355.0
2024-04-08 13:25:00,84.34,84.41,84.23,84.23,15928.0,80.529,80.5958,80.424,80.424,15928.0
2024-04-08 13:30:00,84.23,84.23,84.18,84.22,5230.0,80.424,80.424,80.3762,80.4144,5230.0
2024-04-08 13:35:00,84.21,84.26,84.2,84.26,8408.0,80.4049,80.4526,80.3953,80.4526,8408.0
2024-04-08 13:40:00,84.26,84.31,84.26,84.3,13900.0,80.4526,80.5004,80.4526,80.4908,13900.0
2024-04-08 13:45:00,84.3,84.4,84.29,84.4,15077.0,80.4908,80.5863,80.4813,80.5863,15077.0
2024-04-08 13:50:00,84.4,84.4,84.33,84.37,7068.0,80.5863,80.5863,80.5195,80.5577,7068.0
2024-04-08 13:55:00,84.36,84.38,84.29,84.3,7169.0,80.5481,80.5672,80.4813,80.4908,7169.0
2024-04-08 14:00:00,84.29,84.29,84.18,84.2,6727.0,80.4813,80.4813,80.3762,80.3953,6727.0
2024-04-08 14:05:00,84.19,84.26,84.19,84.25,7111.0,80.3858,80.4526,80.3858,80.4431,7111.0
2024-04-08 14:10:00,84.24,84.28,84.24,84.27,3443.0,80.4335,80.4717,80.4335,80.4622,3443.0
2024-04-08 14:15:00,84.29,84.32,84.24,84.24,6566.0,80.4813,80.5099,80.4335,80.4335,6566.0
2024-04-08 14:20:00,84.25,84.29,84.24,84.24,5956.0,80.4431,80.4813,80.4335,80.4335,5956.0
2024-04-08 14:25:00,84.25,84.32,84.24,84.31,2850.0,80.4431,80.5099,80.4335,80.5004,2850.0
2024-04-08 14:30:00,84.31,84.32,84.28,84.31,5984.0,80.5004,80.5099,80.4717,80.5004,5984.0
2024-04-08 14:35:00,84.31,84.31,84.26,84.28,7785.0,80.5004,80.5004,80.4526,80.4717,7785.0
2024-04-08 14:40:00,84.27,84.27,84.22,84.22,7435.0,80.4622,80.4622,80.4144,80.4144,7435.0
2024-04-08 14:45:00,84.22,84.24,84.19,84.21,7846.0,80.4144,80.4335,80.3858,80.4049,7846.0
2024-04-08 14:50:00,84.19,84.2,84.15,84.18,13945.0,80.3858,80.3953,80.3476,80.3762,13945.0
2024-04-08 14:55:00,84.16,84.28,84.16,84.28,9587.0,80.3571,80.4717,80.3571,80.4717,9587.0
2024-04-08 15:00:00,84.28,84.32,84.26,84.31,15985.0,80.4717,80.5099,80.4526,80.5004,15985.0
2024-04-08 15:05:00,84.32,84.36,84.31,84.36,6946.0,80.5099,80.5481,80.5004,80.5481,6946.0
2024-04-08 15:10:00,84.36,84.39,84.31,84.35,16675.0,80.5481,80.5768,80.5004,80.5386,16675.0
2024-04-08 15:15:00,84.35,84.38,84.32,84.33,13695.0,80.5386,80.5672,80.5099,80.5195,13695.0
2024-04-08 15:20:00,84.34,84.34,84.3,84.31,9010.0,80.529,80.529,80.4908,80.5004,9010.0
2024-04-08 15:25:00,84.31,84.34,84.13,84.17,19697.0,80.5004,80.529,80.3285,80.3667,19697.0
2024-04-08 15:30:00,84.15,84.24,84.14,84.21,12385.0,80.3476,80.4335,80.338,80.4049,12385.0
2024-04-08 15:35:00,84.2,84.2,84.02,84.06,9144.0,80.3953,80.3953,80.2235,80.2617,9144.0
2024-04-08 15:40:00,84.06,84.15,84.06,84.13,16030.0,80.2617,80.3476,80.2617,80.3285,16030.0
2024-04-08 15:45:00,84.12,84.22,84.12,84.2,16103.0,80.319,80.4144,80.319,80.3953,16103.0
2024-04-08 15:50:00,84.19,84.26,84.13,84.2,50363.0,80.3858,80.4526,80.3285,80.3953,50363.0
2024-04-08 15:55:00,84.22,84.28,84.22,84.27,92591.0,80.4144,80.4717,80.4144,80.4622,92591.0
2024-04-09 09:30:00,84.52,84.94,84.52,84.94,29800.0,80.7009,81.1019,80.7009,81.1019,29800.0
2024-04-09 09:35:00,84.92,84.93,84.6,84.67,9888.0,81.0828,81.0924,80.7773,80.8441,9888.0
2024-04-09 09:40:00,84.65,84.69,84.46,84.47,6600.0,80.825,80.8632,80.6436,80.6531,6600.0
2024-04-09 09:45:00,84.48,84.56,84.43,84.43,3036.0,80.6627,80.7391,80.6149,80.6149,3036.0
2024-04-09 09:50:00,84.47,84.47,84.29,84.36,5795.0,80.6531,80.6531,80.4813,80.5481,5795.0
2024-04-09 09:55:00,84.38,84.42,84.34,84.42,8965.0,80.5672,80.6054,80.529,80.6054,8965.0
2024-04-09 10:00:00,84.43,84.43,84.26,84.26,8990.0,80.6149,80.6149,80.4526,80.4526,8990.0
2024-04-09 10:05:00,84.25,84.36,84.24,84.34,6791.0,80.4431,80.5481,80.4335,80.529,6791.0
2024-04-09 10:10:00,84.35,84.36,84.3,84.3,6067.0,80.5386,80.5481,80.4908,80.4908,6067.0
2024-04-09 10:15:00,84.32,84.38,84.28,84.38,7275.0,80.5099,80.5672,80.4717,80.5672,7275.0
2024-04-09 10:20:00,84.41,84.45,84.35,84.45,6696.0,80.5958,80.634,80.5386,80.634,6696.0
2024-04-09 10:25:00,84.46,84.62,84.46,84.57,8255.0,80.6436,80.7964,80.6436,80.7486,8255.0
2024-04-09 10:30:00,84.54,84.61,84.47,84.61,7427.0,80.72,80.7868,80.6531,80.7868,7427.0
2024-04-09 10:35:00,84.61,84.62,84.43,84.44,9727.0,80.7868,80.7964,80.6149,80.6245,9727.0
2024-04-09 10:40:00,84.46,84.48,84.35,84.42,12695.0,80.6436,80.6627,80.5386,80.6054,12695.0
2024-04-09 10:45:00,84.42,84.44,84.28,84.28,10340.0,80.6054,80.6245,80.4717,80.4717,10340.0
2024-04-09 10:50:00,84.29,84.43,84.29,84.43,7847.0,80.4813,80.6149,80.4813,80.6149,7847.0
2024-04-09 10:55:00,84.42,84.5,84.37,84.38,6535.0,80.6054,80.6818,80.5577,80.5672,6535.0
2024-04-09 11:00:00,84.4,84.43,84.33,84.34,6207.0,80.5863,80.6149,80.5195,80.529,6207.0
2024-04-09 11:05:00,84.33,84.45,84.33,84.45,6332.0,80.5195,80.634,80.5195,80.634,6332.0
2024-04-09 11:10:00,84.43,84.47,84.39,84.47,8079.0,80.6149,80.6531,80.5768,80.6531,8079.0
2024-04-09 11:15:00,84.44,84.61,84.44,84.61,6464.0,80.6245,80.7868,80.6245,80.7868,6464.0
2024-04-09 11:20:00,84.61,84.63,84.56,84.57,6119.0,80.7868,80.8059,80.7391,80.7486,6119.0
2024-04-09 11:25:00,84.58,84.67,84.5,84.5,10782.0,80.7582,80.8441,80.6818,80.6818,10782.0
2024-04-09 11:30:00,84.5,84.57,84.47,84.56,7980.0,80.6818,80.7486,80.6531,80.7391,7980.0
2024-04-09 11:35:00,84.58,84.58,84.46,84.47,4615.0,80.7582,80.7582,80.6436,80.6531,4615.0
2024-04-09 11:40:00,84.47,84.53,84.44,84.52,6931.0,80.6531,80.7104,80.6245,80.7009,6931.0
2024-04-09 11:45:00,84.51,84.59,84.48,84.53,8910.0,80.6913,80.7677,80.6627,80.7104,8910.0
2024-04-09 11:50:00,84.52,84.54,84.47,84.51,5422.0,80.7009,80.72,80.6531,80.6913,5422.0
2024-04-09 11:55:00,84.52,84.53,84.35,84.37,5539.0,80.7009,80.7104,80.5386,80.5577,5539.0
2024-04-09 12:00:00,84.38,84.42,84.34,84.38,7028.0,80.5672,80.6054,80.529,80.5672,7028.0
2024-04-09 12:05:00,84.38,84.38,84.31,84.36,10264.0,80.5672,80.5672,80.5004,80.5481,10264.0
2024-04-09 12:10:00,84.36,84.38,84.32,84.37,9104.0,80.5481,80.5672,80.5099,80.5577,9104.0
2024-04-09 12:15:00,84.37,84.41,84.34,84.4,10650.0,80.5577,80.5958,80.529,80.5863,10650.0
2024-04-09 12:20:00,84.41,84.47,84.4,84.47,6613.0,80.5958,80.6531,80.5863,80.6531,6613.0
2024-04-09 12:25:00,84.47,84.54,84.45,84.5,4874.0,80.6531,80.72,80.634,80.6818,4874.0
2024-04-09 12:30:00,84.5,84.66,84.5,84.65,5298.0,80.6818,80.8346,80.6818,80.825,5298.0
2024-04-09 12:35:00,84.63,84.65,84.6,84.64,6313.0,80.8059,80.825,80.7773,80.8155,6313.0
2024-04-09 12:40:00,84.62,84.64,84.58,84.6,4989.0,80.7964,80.8155,80.7582,80.7773,4989.0
2024-04-09 12:45:00,84.59,84.59,84.54,84.55,4611.0,80.7677,80.7677,80.72,80.7295,4611.0
2024-04-09 12:50:00,84.54,84.64,84.54,84.62,19783.0,80.72,80.8155,80.72,80.7964,19783.0
2024-04-09 12:55:00,84.62,84.67,84.61,84.66,8530.0,80.7964,80.8441,80.7868,80.8346,8530.0
2024-04-09 13:00:00,84.67,84.68,84.61,84.66,11478.0,80.8441,80.8536,80.7868,80.8346,11478.0
2024-04-09 13:05:00,84.67,84.71,84.62,84.65,9012.0,80.8441,80.8823,80.7964,80.825,9012.0
2024-04-09 13:10:00,84.66,84.69,84.63,84.68,5661.0,80.8346,80.8632,80.8059,80.8536,5661.0
2024-04-09 13:15:00,84.69,84.72,84.67,84.68,8151.0,80.8632,80.8918,80.8441,80.8536,8151.0
2024-04-09 13:20:00,84.7,84.71,84.66,84.7,8325.0,80.8727,80.8823,80.8346,80.8727,8325.0
2024-04-09 13:25:00,84.7,84.73,84.66,84.7,11723.0,80.8727,80.9014,80.8346,80.8727,11723.0
2024-04-09 13:30:00,84.7,84.76,84.67,84.76,10913.0,80.8727,80.93,80.8441,80.93,10913.0
2024-04-09 13:35:00,84.76,84.81,84.75,84.78,17642.0,80.93,80.9778,80.9205,80.9491,17642.0
2024-04-09 13:40:00,84.78,84.8,84.66,84.69,12950.0,80.9491,80.9682,80.8346,80.8632,12950.0
2024-04-09 13:45:00,84.69,84.78,84.69,84.75,8377.0,80.8632,80.9491,80.8632,80.9205,8377.0
2024-04-09 13:50:00,84.74,84.76,84.73,84.76,11591.0,80.9109,80.93,80.9014,80.93,11591.0
2024-04-09 13:55:00,84.76,84.78,84.71,84.77,16126.0,80.93,80.9491,80.8823,80.9396,16126.0
2024-04-09 14:00:00,84.75,84.75,84.67,84.73,13866.0,80.9205,80.9205,80.8441,80.9014,13866.0
2024-04-09 14:05:00,84.71,84.76,84.69,84.76,10380.0,80.8823,80.93,80.8632,80.93,10380.0
2024-04-09 14:10:00,84.76,84.84,84.75,84.78,11438.0,80.93,81.0064,80.9205,80.9491,11438.0
2024-04-09 14:15:00,84.79,84.81,84.75,84.78,12397.0,80.9587,80.9778,80.9205,80.9491,12397.0
2024-04-09 14:20:00,84.8,84.85,84.75,84.77,10703.0,80.9682,81.016,80.9205,80.9396,10703.0
2024-04-09 14:25:00,84.77,84.85,84.77,84.8,11214.0,80.9396,81.016,80.9396,80.9682,11214.0
2024-04-09 14:30:00,84.81,84.88,84.78,84.88,14861.0,80.9778,81.0446,80.9491,81.0446,14861.0
2024-04-09 14:35:00,84.88,84.91,84.85,84.91,16636.0,81.0446,81.0733,81.016,81.0733,16636.0
2024-04-09 14:40:00,84.93,84.95,84.88,84.89,13850.0,81.0924,81.1114,81.0446,81.0542,13850.0
2024-04-09 14:45:00,84.9,84.99,84.89,84.98,17414.0,81.0637,81.1496,81.0542,81.1401,17414.0
2024-04-09 14:50:00,84.98,85.03,84.98,85.02,15889.0,81.1401,81.1878,81.1401,81.1783,15889.0
2024-04-09 14:55:00,85.02,85.05,84.99,85.02,12930.0,81.1783,81.2069,81.1496,81.1783,12930.0
2024-04-09 15:00:00,85.01,85.01,84.9,84.96,14336.0,81.1687,81.1687,81.0637,81.121,14336.0
2024-04-09 15:05:00,84.95,84.96,84.86,84.87,16144.0,81.1114,81.121,81.0255,81.0351,16144.0
2024-04-09 15:10:00,84.89,84.91,84.85,84.88,17176.0,81.0542,81.0733,81.016,81.0446,17176.0
2024-04-09 15:15:00,84.86,84.94,84.86,84.94,17732.0,81.0255,81.1019,81.0255,81.1019,17732.0
2024-04-09 15:20:00,84.93,85.0,84.89,84.99,42052.0,81.0924,81.1592,81.0542,81.1496,42052.0
2024-04-09 15:25:00,85.0,85.18,84.99,85.18,22288.0,81.1592,81.3311,81.1496,81.3311,22288.0
2024-04-09 15:30:00,85.18,85.18,84.92,84.93,20068.0,81.3311,81.3311,81.0828,81.0924,20068.0
2024-04-09 15:35:00,84.93,84.96,84.88,84.9,16554.0,81.0924,81.121,81.0446,81.0637,16554.0
2024-04-09 15:40:00,84.91,85.0,84.91,84.98,12426.0,81.0733,81.1592,81.0733,81.1401,12426.0
2024-04-09 15:45:00,84.98,85.02,84.94,84.99,19284.0,81.1401,81.1783,81.1019,81.1496,19284.0
2024-04-09 15:50:00,85.0,85.06,84.9,85.03,73006.0,81.1592,81.2165,81.0637,81.1878,73006.0
2024-04-09 15:55:00,85.04,85.11,84.97,85.1,109621.0,81.1974,81.2642,81.1305,81.2547,109621.0
2024-04-10 09:30:00,83.56,83.97,83.1,83.1,59088.0,79.7843,80.1757,79.345,79.345,59088.0
2024-04-10 09:35:00,83.09,83.2,82.54,82.69,42305.0,79.3355,79.4405,78.8103,78.9536,42305.0
2024-04-10 09:40:00,82.59,82.64,82.41,82.6,21701.0,78.8581,78.9058,78.6862,78.8676,21701.0
2024-04-10 09:45:00,82.57,82.82,82.51,82.72,21983.0,78.839,79.0777,78.7817,78.9822,21983.0
2024-04-10 09:50:00,82.7,82.92,82.7,82.9,7469.0,78.9631,79.1732,78.9631,79.1541,7469.0
2024-04-10 09:55:00,82.86,82.94,82.78,82.85,6817.0,79.1159,79.1923,79.0395,79.1063,6817.0
2024-04-10 10:00:00,82.86,82.87,82.75,82.81,22241.0,79.1159,79.1254,79.0109,79.0681,22241.0
2024-04-10 10:05:00,82.8,82.96,82.77,82.77,11305.0,79.0586,79.2114,79.03,79.03,11305.0
2024-04-10 10:10:00,82.75,83.05,82.72,82.99,18387.0,79.0109,79.2973,78.9822,79.24,18387.0
2024-04-10 10:15:00,82.98,82.99,82.73,82.83,14835.0,79.2305,79.24,78.9918,79.0872,14835.0
2024-04-10 10:20:00,82.85,83.03,82.78,82.98,10252.0,79.1063,79.2782,79.0395,79.2305,10252.0
2024-04-10 10:25:00,83.0,83.06,82.85,82.88,8452.0,79.2496,79.3068,79.1063,79.135,8452.0
2024-04-10 10:30:00,82.88,83.05,82.86,83.01,10422.0,79.135,79.2973,79.1159,79.2591,10422.0
2024-04-10 10:35:00,83.03,83.26,83.02,83.17,9376.0,79.2782,79.4978,79.2687,79.4119,9376.0
2024-04-10 10:40:00,83.17,83.19,83.04,83.08,9835.0,79.4119,79.431,79.2878,79.3259,9835.0
2024-04-10 10:45:00,83.08,83.11,82.93,83.0,12575.0,79.3259,79.3546,79.1827,79.2496,12575.0
2024-04-10 10:50:00,82.99,83.0,82.88,82.97,8989.0,79.24,79.2496,79.135,79.2209,8989.0
2024-04-10 10:55:00,83.0,83.11,82.93,83.06,10610.0,79.2496,79.3546,79.1827,79.3068,10610.0
2024-04-10 11:00:00,83.08,83.16,83.04,83.06,7918.0,79.3259,79.4023,79.2878,79.3068,7918.0
2024-04-10 11:05:00,83.11,83.12,82.98,83.01,13179.0,79.3546,79.3641,79.2305,79.2591,13179.0
2024-04-10 11:10:00,83.02,83.03,82.91,82.92,7536.0,79.2687,79.2782,79.1636,79.1732,7536.0
2024-04-10 11:15:00,82.92,82.99,82.86,82.96,14220.0,79.1732,79.24,79.1159,79.2114,14220.0
2024-04-10 11:20:00,82.97,82.98,82.9,82.91,7002.0,79.2209,79.2305,79.1541,79.1636,7002.0
2024-04-10 11:25:00,82.9,82.93,82.81,82.9,8447.0,79.1541,79.1827,79.0681,79.1541,8447.0
2024-04-10 11:30:00,82.94,82.94,82.84,82.88,10319.0,79.1923,79.1923,79.0968,79.135,10319.0
2024-04-10 11:35:00,82.86,82.93,82.81,82.82,10862.0,79.1159,79.1827,79.0681,79.0777,10862.0
2024-04-10 11:40:00,82.82,82.86,82.8,82.84,9668.0,79.0777,79.1159,79.0586,79.0968,9668.0
2024-04-10 11:45:00,82.86,82.89,82.83,82.83,11616.0,79.1159,79.1445,79.0872,79.0872,11616.0
2024-04-10 11:50:00,82.82,82.82,82.59,82.6,8671.0,79.0777,79.0777,78.8581,78.8676,8671.0
2024-04-10 11:55:00,82.6,82.67,82.55,82.65,7172.0,78.8676,78.9345,78.8199,78.9154,7172.0
2024-04-10 12:00:00,82.65,82.77,82.6,82.76,24398.0,78.9154,79.03,78.8676,79.0204,24398.0
2024-04-10 12:05:00,82.78,82.87,82.72,82.86,10541.0,79.0395,79.1254,78.9822,79.1159,10541.0
2024-04-10 12:10:00,82.84,82.84,82.75,82.76,7418.0,79.0968,79.0968,79.0109,79.0204,7418.0
2024-04-10 12:15:00,82.77,82.85,82.74,82.82,6870.0,79.03,79.1063,79.0013,79.0777,6870.0
2024-04-10 12:20:00,82.84,82.85,82.79,82.8,4446.0,79.0968,79.1063,79.049,79.0586,4446.0
2024-04-10 12:25:00,82.82,82.88,82.78,82.78,9949.0,79.0777,79.135,79.0395,79.0395,9949.0
2024-04-10 12:30:00,82.79,82.81,82.66,82.74,10348.0,79.049,79.0681,78.9249,79.0013,10348.0
2024-04-10 12:35:00,82.75,82.75,82.64,82.65,12238.0,79.0109,79.0109,78.9058,78.9154,12238.0
2024-04-10 12:40:00,82.66,82.74,82.66,82.68,9601.0,78.9249,79.0013,78.9249,78.944,9601.0
2024-04-10 12:45:00,82.67,82.71,82.64,82.66,8738.0,78.9345,78.9727,78.9058,78.9249,8738.0
2024-04-10 12:50:00,82.64,82.76,82.6,82.75,7227.0,78.9058,79.0204,78.8676,79.0109,7227.0
2024-04-10 12:55:00,82.76,82.9,82.76,82.88,4920.0,79.0204,79.1541,79.0204,79.135,4920.0
2024-04-10 13:00:00,82.89,82.91,82.77,82.77,10297.0,79.1445,79.1636,79.03,79.03,10297.0
2024-04-10 13:05:00,82.78,82.78,82.5,82.5,15015.0,79.0395,79.0395,78.7722,78.7722,15015.0
2024-04-10 13:10:00,82.51,82.6,82.49,82.55,8169.0,78.7817,78.8676,78.7626,78.8199,8169.0
2024-04-10 13:15:00,82.54,82.73,82.54,82.71,9553.0,78.8103,78.9918,78.8103,78.9727,9553.0
2024-04-10 13:20:00,82.71,82.97,82.71,82.95,17108.0,78.9727,79.2209,78.9727,79.2018,17108.0
2024-04-10 13:25:00,82.97,83.01,82.84,82.88,5696.0,79.2209,79.2591,79.0968,79.135,5696.0
2024-04-10 13:30:00,82.87,82.92,82.77,82.81,8086.0,79.1254,79.1732,79.03,79.0681,8086.0
2024-04-10 13:35:00,82.81,82.84,82.73,82.81,6378.0,79.0681,79.0968,78.9918,79.0681,6378.0
2024-04-10 13:40:00,82.81,82.87,82.76,82.78,17996.0,79.0681,79.1254,79.0204,79.0395,17996.0
2024-04-10 13:45:00,82.77,82.85,82.71,82.84,12128.0,79.03,79.1063,78.9727,79.0968,12128.0
2024-04-10 13:50:00,82.88,82.93,82.83,82.92,4272.0,79.135,79.1827,79.0872,79.1732,4272.0
2024-04-10 13:55:00,82.93,83.08,82.9,82.94,13295.0,79.1827,79.3259,79.1541,79.1923,13295.0
2024-04-10 14:00:00,82.99,83.08,82.86,83.06,10506.0,79.24,79.3259,79.1159,79.3068,10506.0
2024-04-10 14:05:00,83.06,83.09,83.01,83.06,8812.0,79.3068,79.3355,79.2591,79.3068,8812.0
2024-04-10 14:10:00,83.06,83.15,83.04,83.15,5079.0,79.3068,79.3928,79.2878,79.3928,5079.0
2024-04-10 14:15:00,83.19,83.2,83.06,83.06,6023.0,79.431,79.4405,79.3068,79.3068,6023.0
2024-04-10 14:20:00,83.09,83.14,82.89,82.9,11831.0,79.3355,79.3832,79.1445,79.1541,11831.0
2024-04-10 14:25:00,82.9,83.01,82.89,82.92,7095.0,79.1541,79.2591,79.1445,79.1732,7095.0
2024-04-10 14:30:00,82.95,82.96,82.91,82.96,8901.0,79.2018,79.2114,79.1636,79.2114,8901.0
2024-04-10 14:35:00,82.94,83.0,82.9,83.0,14849.0,79.1923,79.2496,79.1541,79.2496,14849.0
2024-04-10 14:40:00,82.99,83.0,82.93,82.95,12029.0,79.24,79.2496,79.1827,79.2018,12029.0
2024-04-10 14:45:00,82.95,83.04,82.94,83.03,18184.0,79.2018,79.2878,79.1923,79.2782,18184.0
2024-04-10 14:50:00,83.01,83.02,82.89,82.92,13128.0,79.2591,79.2687,79.1445,79.1732,13128.0
2024-04-10 14:55:00,82.93,82.93,82.73,82.74,17611.0,79.1827,79.1827,78.9918,79.0013,17611.0
2024-04-10 15:00:00,82.73,82.91,82.71,82.84,21901.0,78.9918,79.1636,78.9727,79.0968,21901.0
2024-04-10 15:05:00,82.85,82.86,82.78,82.82,9076.0,79.1063,79.1159,79.0395,79.0777,9076.0
2024-04-10 15:10:00,82.82,83.06,82.82,83.06,7154.0,79.0777,79.3068,79.0777,79.3068,7154.0
2024-04-10 15:15:00,83.07,83.11,82.99,83.08,6178.0,79.3164,79.3546,79.24,79.3259,6178.0
2024-04-10 15:20:00,83.08,83.16,83.05,83.16,10623.0,79.3259,79.4023,79.2973,79.4023,10623.0
2024-04-10 15:25:00,83.14,83.17,83.11,83.14,10638.0,79.3832,79.4119,79.3546,79.3832,10638.0
2024-04-10 15:30:00,83.15,83.32,83.12,83.31,13378.0,79.3928,79.5551,79.3641,79.5456,13378.0
2024-04-10 15:35:00,83.33,83.33,83.08,83.09,19892.0,79.5646,79.5646,79.3259,79.3355,19892.0
2024-04-10 15:40:00,83.09,83.23,83.09,83.23,14942.0,79.3355,79.4692,79.3355,79.4692,14942.0
2024-04-10 15:45:00,83.22,83.26,83.13,83.18,19778.0,79.4596,79.4978,79.3737,79.4214,19778.0
2024-04-10 15:50:00,83.19,83.35,83.15,83.35,63161.0,79.431,79.5837,79.3928,79.5837,63161.0
2024-04-10 15:55:00,83.34,83.46,83.28,83.28,251017.0,79.5742,79.6888,79.5169,79.5169,251017.0
2024-04-11 09:30:00,83.5,83.58,83.16,83.2,32220.0,79.727,79.8034,79.4023,79.4405,32220.0
2024-04-11 09:35:00,83.19,83.21,82.95,83.01,4473.0,79.431,79.4501,79.2018,79.2591,4473.0
2024-04-11 09:40:00,83.0,83.37,82.92,83.36,4666.0,79.2496,79.6028,79.1732,79.5933,4666.0
2024-04-11 09:45:00,83.39,83.45,83.3,83.45,3638.0,79.6219,79.6792,79.536,79.6792,3638.0
2024-04-11 09:50:00,83.47,83.47,83.28,83.34,3925.0,79.6983,79.6983,79.5169,79.5742,3925.0
2024-04-11 09:55:00,83.34,83.34,83.02,83.04,4147.0,79.5742,79.5742,79.2687,79.2878,4147.0
2024-04-11 10:00:00,83.01,83.03,82.87,82.92,11124.0,79.2591,79.2782,79.1254,79.1732,11124.0
2024-04-11 10:05:00,82.94,83.03,82.83,82.89,10224.0,79.1923,79.2782,79.0872,79.1445,10224.0
2024-04-11 10:10:00,82.93,83.04,82.89,83.04,10100.0,79.1827,79.2878,79.1445,79.2878,10100.0
2024-04-11 10:15:00,83.03,83.03,82.86,82.86,15549.0,79.2782,79.2782,79.1159,79.1159,15549.0
2024-04-11 10:20:00,82.83,82.89,82.8,82.83,6175.0,79.0872,79.1445,79.0586,79.0872,6175.0
2024-04-11 10:25:00,82.84,82.85,82.63,82.64,21768.0,79.0968,79.1063,78.8963,78.9058,21768.0
2024-04-11 10:30:00,82.64,82.77,82.63,82.77,10584.0,78.9058,79.03,78.8963,79.03,10584.0
2024-04-11 10:35:00,82.76,82.84,82.68,82.84,7334.0,79.0204,79.0968,78.944,79.0968,7334.0
2024-04-11 10:40:00,82.84,82.96,82.84,82.94,17077.0,79.0968,79.2114,79.0968,79.1923,17077.0
2024-04-11 10:45:00,82.93,82.93,82.76,82.8,5602.0,79.1827,79.1827,79.0204,79.0586,5602.0
2024-04-11 10:50:00,82.82,82.89,82.8,82.83,7311.0,79.0777,79.1445,79.0586,79.0872,7311.0
2024-04-11 10:55:00,82.83,82.83,82.67,82.68,6906.0,79.0872,79.0872,78.9345,78.944,6906.0
2024-04-11 11:00:00,82.68,82.75,82.61,82.75,6102.0,78.944,79.0109,78.8772,79.0109,6102.0
2024-04-11 11:05:00,82.72,82.72,82.55,82.57,4031.0,78.9822,78.9822,78.8199,78.839,4031.0
2024-04-11 11:10:00,82.57,82.66,82.55,82.56,6765.0,78.839,78.9249,78.8199,78.8294,6765.0
2024-04-11 11:15:00,82.57,82.69,82.57,82.69,4629.0,78.839,78.9536,78.839,78.9536,4629.0
2024-04-11 11:20:00,82.64,82.74,82.61,82.68,5817.0,78.9058,79.0013,78.8772,78.944,5817.0
2024-04-11 11:25:00,82.68,82.68,82.59,82.62,9490.0,78.944,78.944,78.8581,78.8867,9490.0
2024-04-11 11:30:00,82.6,82.63,82.55,82.57,6043.0,78.8676,78.8963,78.8199,78.839,6043.0
2024-04-11 11:35:00,82.58,82.69,82.58,82.68,4806.0,78.8485,78.9536,78.8485,78.944,4806.0
2024-04-11 11:40:00,82.68,82.74,82.68,82.68,3458.0,78.944,79.0013,78.944,78.944,3458.0
2024-04-11 11:45:00,82.71,82.79,82.7,82.78,6899.0,78.9727,79.049,78.9631,79.0395,6899.0
2024-04-11 11:50:00,82.8,82.85,82.8,82.83,5203.0,79.0586,79.1063,79.0586,79.0872,5203.0
2024-04-11 11:55:00,82.85,82.95,82.84,82.94,4878.0,79.1063,79.2018,79.0968,79.1923,4878.0
2024-04-11 12:00:00,82.93,83.05,82.92,83.03,7369.0,79.1827,79.2973,79.1732,79.2782,7369.0
2024-04-11 12:05:00,83.03,83.06,83.02,83.04,16782.0,79.2782,79.3068,79.2687,79.2878,16782.0
2024-04-11 12:10:00,83.05,83.07,82.96,83.04,19353.0,79.2973,79.3164,79.2114,79.2878,19353.0
2024-04-11 12:15:00,83.04,83.06,82.98,83.05,10269.0,79.2878,79.3068,79.2305,79.2973,10269.0
2024-04-11 12:20:00,83.02,83.06,83.01,83.03,11688.0,79.2687,79.3068,79.2591,79.2782,11688.0
2024-04-11 12:25:00,83.02,83.03,82.88,82.88,4811.0,79.2687,79.2782,79.135,79.135,4811.0
2024-04-11 12:30:00,82.87,82.96,82.85,82.96,5546.0,79.1254,79.2114,79.1063,79.2114,5546.0
2024-04-11 12:35:00,82.95,82.97,82.85,82.9,27535.0,79.2018,79.2209,79.1063,79.1541,27535.0
2024-04-11 12:40:00,82.91,83.01,82.9,82.92,13379.0,79.1636,79.2591,79.1541,79.1732,13379.0
2024-04-11 12:45:00,82.92,82.99,82.91,82.99,6558.0,79.1732,79.24,79.1636,79.24,6558.0
2024-04-11 12:50:00,82.98,82.98,82.95,82.97,8328.0,79.2305,79.2305,79.2018,79.2209,8328.0
2024-04-11 12:55:00,82.97,83.02,82.88,82.93,26134.0,79.2209,79.2687,79.135,79.1827,26134.0
2024-04-11 13:00:00,82.95,83.15,82.93,83.13,18966.0,79.2018,79.3928,79.1827,79.3737,18966.0
2024-04-11 13:05:00,83.1,83.28,83.08,83.22,16439.0,79.345,79.5169,79.3259,79.4596,16439.0
2024-04-11 13:10:00,83.21,83.25,83.17,83.24,17388.0,79.4501,79.4883,79.4119,79.4787,17388.0
2024-04-11 13:15:00,83.26,83.26,83.12,83.21,4633.0,79.4978,79.4978,79.3641,79.4501,4633.0
2024-04-11 13:20:00,83.21,83.25,83.19,83.21,7330.0,79.4501,79.4883,79.431,79.4501,7330.0
2024-04-11 13:25:00,83.21,83.24,83.14,83.15,8564.0,79.4501,79.4787,79.3832,79.3928,8564.0
2024-04-11 13:30:00,83.16,83.2,83.16,83.18,6983.0,79.4023,79.4405,79.4023,79.4214,6983.0
2024-04-11 13:35:00,83.19,83.22,83.15,83.18,6510.0,79.431,79.4596,79.3928,79.4214,6510.0
2024-04-11 13:40:00,83.2,83.24,83.12,83.23,10014.0,79.4405,79.4787,79.3641,79.4692,10014.0
2024-04-11 13:45:00,83.23,83.27,83.2,83.23,17214.0,79.4692,79.5074,79.4405,79.4692,17214.0
2024-04-11 13:50:00,83.23,83.25,83.19,83.25,4694.0,79.4692,79.4883,79.431,79.4883,4694.0
2024-04-11 13:55:00,83.26,83.32,83.25,83.31,8078.0,79.4978,79.5551,79.4883,79.5456,8078.0
2024-04-11 14:00:00,83.31,83.41,83.3,83.39,8651.0,79.5456,79.641,79.536,79.6219,8651.0
2024-04-11 14:05:00,83.39,83.5,83.39,83.41,7505.0,79.6219,79.727,79.6219,79.641,7505.0
2024-04-11 14:10:00,83.42,83.43,83.33,83.33,8321.0,79.6506,79.6601,79.5646,79.5646,8321.0
2024-04-11 14:15:00,83.34,83.43,83.33,83.42,3563.0,79.5742,79.6601,79.5646,79.6506,3563.0
2024-04-11 14:20:00,83.4,83.41,83.34,83.41,5010.0,79.6315,79.641,79.5742,79.641,5010.0
2024-04-11 14:25:00,83.41,83.43,83.39,83.41,5009.0,79.641,79.6601,79.6219,79.641,5009.0
2024-04-11 14:30:00,83.42,83.48,83.38,83.48,9324.0,79.6506,79.7079,79.6124,79.7079,9324.0
2024-04-11 14:35:00,83.48,83.51,83.46,83.5,6825.0,79.7079,79.7365,79.6888,79.727,6825.0
2024-04-11 14:40:00,83.51,83.52,83.46,83.46,6266.0,79.7365,79.7461,79.6888,79.6888,6266.0
2024-04-11 14:45:00,83.47,83.47,83.38,83.4,7849.0,79.6983,79.6983,79.6124,79.6315,7849.0
2024-04-11 14:50:00,83.39,83.41,83.34,83.4,8754.0,79.6219,79.641,79.5742,79.6315,8754.0
2024-04-11 14:55:00,83.39,83.41,83.36,83.39,5350.0,79.6219,79.641,79.5933,79.6219,5350.0
2024-04-11 15:00:00,83.39,83.4,83.3,83.36,10873.0,79.6219,79.6315,79.536,79.5933,10873.0
2024-04-11 15:05:00,83.36,83.38,83.24,83.27,13082.0,79.5933,79.6124,79.4787,79.5074,13082.0
2024-04-11 15:10:00,83.27,83.27,83.17,83.17,5212.0,79.5074,79.5074,79.4119,79.4119,5212.0
2024-04-11 15:15:00,83.17,83.21,83.13,83.21,12056.0,79.4119,79.4501,79.3737,79.4501,12056.0
2024-04-11 15:20:00,83.2,83.28,83.18,83.25,8815.0,79.4405,79.5169,79.4214,79.4883,8815.0
2024-04-11 15:25:00,83.25,83.3,83.23,83.24,6334.0,79.4883,79.536,79.4692,79.4787,6334.0
2024-04-11 15:30:00,83.23,83.24,83.17,83.24,12348.0,79.4692,79.4787,79.4119,79.4787,12348.0
2024-04-11 15:35:00,83.24,83.24,83.16,83.2,10612.0,79.4787,79.4787,79.4023,79.4405,10612.0
2024-04-11 15:40:00,83.21,83.31,83.21,83.27,14313.0,79.4501,79.5456,79.4501,79.5074,14313.0
2024-04-11 15:45:00,83.26,83.29,83.16,83.19,23506.0,79.4978,79.5265,79.4023,79.431,23506.0
2024-04-11 15:50:00,83.17,83.22,83.03,83.17,45983.0,79.4119,79.4596,79.2782,79.4119,45983.0
2024-04-11 15:55:00,83.17,83.18,82.88,82.89,109415.0,79.4119,79.4214,79.135,79.1445,109415.0
2024-04-12 09:30:00,82.86,82.99,82.75,82.93,25269.0,79.1159,79.24,79.0109,79.1827,25269.0
2024-04-12 09:35:00,82.98,83.27,82.77,83.12,13959.0,79.2305,79.5074,79.03,79.3641,13959.0
2024-04-12 09:40:00,83.13,83.15,82.97,82.97,6107.0,79.3737,79.3928,79.2209,79.2209,6107.0
2024-04-12 09:45:00,82.98,83.06,82.95,83.01,9316.0,79.2305,79.3068,79.2018,79.2591,9316.0
2024-04-12 09:50:00,83.03,83.07,82.7,82.7,8977.0,79.2782,79.3164,78.9631,78.9631,8977.0
2024-04-12 09:55:00,82.68,82.78,82.68,82.77,3199.0,78.944,79.0395,78.944,79.03,3199.0
2024-04-12 10:00:00,82.78,82.79,82.68,82.73,5618.0,79.0395,79.049,78.944,78.9918,5618.0
2024-04-12 10:05:00,82.73,82.78,82.66,82.75,6111.0,78.9918,79.0395,78.9249,79.0109,6111.0
2024-04-12 10:10:00,82.77,82.77,82.61,82.68,8385.0,79.03,79.03,78.8772,78.944,8385.0
2024-04-12 10:15:00,82.69,82.69,82.58,82.6,14571.0,78.9536,78.9536,78.8485,78.8676,14571.0
2024-04-12 10:20:00,82.61,82.71,82.6,82.71,7792.0,78.8772,78.9727,78.8676,78.9727,7792.0
2024-04-12 10:25:00,82.72,82.9,82.71,82.84,7788.0,78.9822,79.1541,78.9727,79.0968,7788.0
2024-04-12 10:30:00,82.85,82.95,82.85,82.86,9146.0,79.1063,79.2018,79.1063,79.1159,9146.0
2024-04-12 10:35:00,82.87,82.87,82.7,82.72,9171.0,79.1254,79.1254,78.9631,78.9822,9171.0
2024-04-12 10:40:00,82.71,82.76,82.63,82.7,8490.0,78.9727,79.0204,78.8963,78.9631,8490.0
2024-04-12 10:45:00,82.71,82.71,82.62,82.64,5793.0,78.9727,78.9727,78.8867,78.9058,5793.0
2024-04-12 10:50:00,82.61,82.73,82.61,82.73,4608.0,78.8772,78.9918,78.8772,78.9918,4608.0
2024-04-12 10:55:00,82.73,82.77,82.7,82.71,4455.0,78.9918,79.03,78.9631,78.9727,4455.0
2024-04-12 11:00:00,82.72,82.86,82.72,82.84,8178.0,78.9822,79.1159,78.9822,79.0968,8178.0
2024-04-12 11:05:00,82.83,82.84,82.61,82.62,6184.0,79.0872,79.0968,78.8772,78.8867,6184.0
2024-04-12 11:10:00,82.6,82.66,82.56,82.61,12899.0,78.8676,78.9249,78.8294,78.8772,12899.0
2024-04-12 11:15:00,82.59,82.62,82.54,82.59,6602.0,78.8581,78.8867,78.8103,78.8581,6602.0
2024-04-12 11:20:00,82.58,82.58,82.45,82.46,21235.0,78.8485,78.8485,78.7244,78.734,21235.0
2024-04-12 11:25:00,82.46,82.49,82.4,82.49,9640.0,78.734,78.7626,78.6767,78.7626,9640.0
2024-04-12 11:30:00,82.49,82.51,82.4,82.45,22847.0,78.7626,78.7817,78.6767,78.7244,22847.0
2024-04-12 11:35:00,82.44,82.54,82.44,82.49,10692.0,78.7149,78.8103,78.7149,78.7626,10692.0
2024-04-12 11:40:00,82.48,82.49,82.4,82.43,12213.0,78.7531,78.7626,78.6767,78.7053,12213.0
2024-04-12 11:45:00,82.42,82.5,82.42,82.45,7263.0,78.6958,78.7722,78.6958,78.7244,7263.0
2024-04-12 11:50:00,82.43,82.43,82.34,82.38,8672.0,78.7053,78.7053,78.6194,78.6576,8672.0
2024-04-12 11:55:00,82.39,82.47,82.39,82.44,5208.0,78.6671,78.7435,78.6671,78.7149,5208.0
2024-04-12 12:00:00,82.42,82.48,82.41,82.45,10064.0,78.6958,78.7531,78.6862,78.7244,10064.0
2024-04-12 12:05:00,82.45,82.5,82.45,82.49,6709.0,78.7244,78.7722,78.7244,78.7626,6709.0
2024-04-12 12:10:00,82.46,82.56,82.44,82.56,7730.0,78.734,78.8294,78.7149,78.8294,7730.0
2024-04-12 12:15:00,82.55,82.55,82.29,82.29,15081.0,78.8199,78.8199,78.5716,78.5716,15081.0
2024-04-12 12:20:00,82.29,82.33,82.28,82.3,7614.0,78.5716,78.6098,78.5621,78.5812,7614.0
2024-04-12 12:25:00,82.29,82.32,82.2,82.22,11212.0,78.5716,78.6003,78.4857,78.5048,11212.0
2024-04-12 12:30:00,82.23,82.26,82.04,82.08,11733.0,78.5144,78.543,78.3329,78.3711,11733.0
2024-04-12 12:35:00,82.09,82.1,82.04,82.08,8380.0,78.3807,78.3902,78.3329,78.3711,8380.0
2024-04-12 12:40:00,82.1,82.11,82.07,82.07,5673.0,78.3902,78.3998,78.3616,78.3616,5673.0
2024-04-12 12:45:00,82.07,82.08,82.0,82.01,15748.0,78.3616,78.3711,78.2947,78.3043,15748.0
2024-04-12 12:50:00,82.0,82.0,81.87,81.88,16208.0,78.2947,78.2947,78.1706,78.1802,16208.0
2024-04-12 12:55:00,81.87,81.9,81.78,81.82,12765.0,78.1706,78.1993,78.0847,78.1229,12765.0
2024-04-12 13:00:00,81.81,81.92,81.76,81.77,11325.0,78.1133,78.2184,78.0656,78.0751,11325.0
2024-04-12 13:05:00,81.77,81.79,81.62,81.68,9813.0,78.0751,78.0942,77.9319,77.9892,9813.0
2024-04-12 13:10:00,81.7,81.79,81.68,81.73,8154.0,78.0083,78.0942,77.9892,78.0369,8154.0
2024-04-12 13:15:00,81.74,81.82,81.6,81.61,11750.0,78.0465,78.1229,77.9128,77.9224,11750.0
2024-04-12 13:20:00,81.61,81.63,81.53,81.53,9848.0,77.9224,77.9415,77.846,77.846,9848.0
2024-04-12 13:25:00,81.54,81.67,81.52,81.57,15680.0,77.8555,77.9797,77.8364,77.8842,15680.0
2024-04-12 13:30:00,81.54,81.64,81.52,81.61,6467.0,77.8555,77.951,77.8364,77.9224,6467.0
2024-04-12 13:35:00,81.62,81.63,81.57,81.61,10538.0,77.9319,77.9415,77.8842,77.9224,10538.0
2024-04-12 13:40:00,81.62,81.84,81.61,81.83,14119.0,77.9319,78.142,77.9224,78.1324,14119.0
2024-04-12 13:45:00,81.84,81.97,81.84,81.94,13409.0,78.142,78.2661,78.142,78.2375,13409.0
2024-04-12 13:50:00,81.97,82.04,81.96,81.98,12394.0,78.2661,78.3329,78.2566,78.2756,12394.0
2024-04-12 13:55:00,81.97,82.03,81.93,82.03,12375.0,78.2661,78.3234,78.2279,78.3234,12375.0
2024-04-12 14:00:00,82.03,82.07,82.0,82.04,13069.0,78.3234,78.3616,78.2947,78.3329,13069.0
2024-04-12 14:05:00,82.03,82.15,82.03,82.1,11011.0,78.3234,78.438,78.3234,78.3902,11011.0
2024-04-12 14:10:00,82.12,82.15,82.05,82.05,7691.0,78.4093,78.438,78.3425,78.3425,7691.0
2024-04-12 14:15:00,82.05,82.17,82.03,82.14,14976.0,78.3425,78.4571,78.3234,78.4284,14976.0
2024-04-12 14:20:00,82.15,82.27,82.15,82.2,5673.0,78.438,78.5525,78.438,78.4857,5673.0
2024-04-12 14:25:00,82.17,82.19,82.07,82.16,12715.0,78.4571,78.4762,78.3616,78.4475,12715.0
2024-04-12 14:30:00,82.14,82.14,81.92,81.92,6171.0,78.4284,78.4284,78.2184,78.2184,6171.0
2024-04-12 14:35:00,81.91,82.01,81.91,81.98,10308.0,78.2088,78.3043,78.2088,78.2756,10308.0
2024-04-12 14:40:00,81.98,82.01,81.92,81.96,9445.0,78.2756,78.3043,78.2184,78.2566,9445.0
2024-04-12 14:45:00,81.96,82.05,81.96,82.03,7826.0,78.2566,78.3425,78.2566,78.3234,7826.0
2024-04-12 14:50:00,82.02,82.07,81.98,81.99,8898.0,78.3138,78.3616,78.2756,78.2852,8898.0
2024-04-12 14:55:00,81.98,82.0,81.84,81.86,9733.0,78.2756,78.2947,78.142,78.1611,9733.0
2024-04-12 15:00:00,81.85,81.97,81.82,81.95,14608.0,78.1515,78.2661,78.1229,78.247,14608.0
2024-04-12 15:05:00,81.93,81.95,81.88,81.92,13756.0,78.2279,78.247,78.1802,78.2184,13756.0
2024-04-12 15:10:00,81.93,81.95,81.83,81.83,16460.0,78.2279,78.247,78.1324,78.1324,16460.0
2024-04-12 15:15:00,81.83,81.96,81.81,81.86,19696.0,78.1324,78.2566,78.1133,78.1611,19696.0
2024-04-12 15:20:00,81.86,82.0,81.84,81.98,18352.0,78.1611,78.2947,78.142,78.2756,18352.0
2024-04-12 15:25:00,81.98,82.03,81.91,81.92,21122.0,78.2756,78.3234,78.2088,78.2184,21122.0
2024-04-12 15:30:00,81.92,82.09,81.88,82.06,23790.0,78.2184,78.3807,78.1802,78.352,23790.0
2024-04-12 15:35:00,82.07,82.07,81.91,81.92,14462.0,78.3616,78.3616,78.2088,78.2184,14462.0
2024-04-12 15:40:00,81.91,82.12,81.91,82.06,27740.0,78.2088,78.4093,78.2088,78.352,27740.0
2024-04-12 15:45:00,82.06,82.12,81.98,82.06,25698.0,78.352,78.4093,78.2756,78.352,25698.0
2024-04-12 15:50:00,82.07,82.1,81.83,81.92,71471.0,78.3616,78.3902,78.1324,78.2184,71471.0
2024-04-12 15:55:00,81.9,82.12,81.9,82.11,135815.0,78.1993,78.4093,78.1993,78.3998,135815.0
2024-04-15 09:30:00,82.39,82.53,82.3,82.48,64245.0,78.6671,78.8008,78.5812,78.7531,64245.0
2024-04-15 09:35:00,82.48,82.51,82.13,82.13,47905.0,78.7531,78.7817,78.4189,78.4189,47905.0
2024-04-15 09:40:00,82.13,82.16,82.0,82.09,8538.0,78.4189,78.4475,78.2947,78.3807,8538.0
2024-04-15 09:45:00,82.09,82.12,81.87,82.06,14445.0,78.3807,78.4093,78.1706,78.352,14445.0
2024-04-15 09:50:00,82.08,82.09,81.92,81.92,5160.0,78.3711,78.3807,78.2184,78.2184,5160.0
2024-04-15 09:55:00,81.92,81.97,81.82,81.97,9050.0,78.2184,78.2661,78.1229,78.2661,9050.0
2024-04-15 10:00:00,81.98,81.98,81.68,81.69,6870.0,78.2756,78.2756,77.9892,77.9988,6870.0
2024-04-15 10:05:00,81.7,81.71,81.4,81.41,20972.0,78.0083,78.0178,77.7219,77.7314,20972.0
2024-04-15 10:10:00,81.38,81.41,81.01,81.03,43199.0,77.7028,77.7314,77.3495,77.3686,43199.0
2024-04-15 10:15:00,81.01,81.2,80.98,81.18,49921.0,77.3495,77.5309,77.3208,77.5118,49921.0
2024-04-15 10:20:00,81.17,81.37,81.17,81.26,28311.0,77.5022,77.6932,77.5022,77.5882,28311.0
2024-04-15 10:25:00,81.25,81.57,81.15,81.49,19608.0,77.5786,77.8842,77.4832,77.8078,19608.0
2024-04-15 10:30:00,81.52,81.7,81.42,81.56,12165.0,77.8364,78.0083,77.741,77.8746,12165.0
2024-04-15 10:35:00,81.55,81.6,81.48,81.49,8994.0,77.8651,77.9128,77.7982,77.8078,8994.0
2024-04-15 10:40:00,81.51,81.52,81.44,81.46,12791.0,77.8269,77.8364,77.76,77.7791,12791.0
2024-04-15 10:45:00,81.46,81.54,81.34,81.51,13392.0,77.7791,77.8555,77.6646,77.8269,13392.0
2024-04-15 10:50:00,81.48,81.49,81.31,81.4,11096.0,77.7982,77.8078,77.6359,77.7219,11096.0
2024-04-15 10:55:00,81.45,81.6,81.43,81.5,8258.0,77.7696,77.9128,77.7505,77.8173,8258.0
2024-04-15 11:00:00,81.52,81.52,81.4,81.4,8365.0,77.8364,77.8364,77.7219,77.7219,8365.0
2024-04-15 11:05:00,81.39,81.39,81.29,81.3,6818.0,77.7123,77.7123,77.6168,77.6264,6818.0
2024-04-15 11:10:00,81.3,81.37,81.28,81.36,8387.0,77.6264,77.6932,77.6073,77.6837,8387.0
2024-04-15 11:15:00,81.37,81.38,81.32,81.36,11072.0,77.6932,77.7028,77.6455,77.6837,11072.0
2024-04-15 11:20:00,81.35,81.43,81.33,81.4,9189.0,77.6741,77.7505,77.655,77.7219,9189.0
2024-04-15 11:25:00,81.4,81.47,81.39,81.42,24708.0,77.7219,77.7887,77.7123,77.741,24708.0
2024-04-15 11:30:00,81.42,81.45,81.35,81.42,13886.0,77.741,77.7696,77.6741,77.741,13886.0
2024-04-15 11:35:00,81.42,81.48,81.37,81.44,11967.0,77.741,77.7982,77.6932,77.76,11967.0
2024-04-15 11:40:00,81.45,81.52,81.44,81.48,8362.0,77.7696,77.8364,77.76,77.7982,8362.0
2024-04-15 11:45:00,81.49,81.58,81.49,81.54,32281.0,77.8078,77.8937,77.8078,77.8555,32281.0
2024-04-15 11:50:00,81.54,81.62,81.53,81.61,14530.0,77.8555,77.9319,77.846,77.9224,14530.0
2024-04-15 11:55:00,81.63,81.72,81.6,81.61,32351.0,77.9415,78.0274,77.9128,77.9224,32351.0
2024-04-15 12:00:00,81.62,81.67,81.6,81.6,18323.0,77.9319,77.9797,77.9128,77.9128,18323.0
2024-04-15 12:05:00,81.6,81.6,81.54,81.54,9431.0,77.9128,77.9128,77.8555,77.8555,9431.0
2024-04-15 12:10:00,81.54,81.59,81.49,81.54,14310.0,77.8555,77.9033,77.8078,77.8555,14310.0
2024-04-15 12:15:00,81.54,81.58,81.5,81.51,10022.0,77.8555,77.8937,77.8173,77.8269,10022.0
2024-04-15 12:20:00,81.51,81.52,81.37,81.38,9845.0,77.8269,77.8364,77.6932,77.7028,9845.0
2024-04-15 12:25:00,81.38,81.43,81.36,81.36,11218.0,77.7028,77.7505,77.6837,77.6837,11218.0
2024-04-15 12:30:00,81.35,81.38,81.29,81.33,11185.0,77.6741,77.7028,77.6168,77.655,11185.0
2024-04-15 12:35:00,81.33,81.36,81.3,81.34,12187.0,77.655,77.6837,77.6264,77.6646,12187.0
2024-04-15 12:40:00,81.35,81.42,81.35,81.37,15131.0,77.6741,77.741,77.6741,77.6932,15131.0
2024-04-15 12:45:00,81.36,81.41,81.29,81.3,12313.0,77.6837,77.7314,77.6168,77.6264,12313.0
2024-04-15 12:50:00,81.29,81.41,81.29,81.4,8787.0,77.6168,77.7314,77.6168,77.7219,8787.0
2024-04-15 12:55:00,81.41,81.51,81.39,81.43,10589.0,77.7314,77.8269,77.7123,77.7505,10589.0
2024-04-15 13:00:00,81.42,81.42,81.33,81.34,10334.0,77.741,77.741,77.655,77.6646,10334.0
2024-04-15 13:05:00,81.36,81.44,81.35,81.38,9304.0,77.6837,77.76,77.6741,77.7028,9304.0
2024-04-15 13:10:00,81.39,81.41,81.34,81.38,12540.0,77.7123,77.7314,77.6646,77.7028,12540.0
2024-04-15 13:15:00,81.38,81.43,81.31,81.31,8583.0,77.7028,77.7505,77.6359,77.6359,8583.0
2024-04-15 13:20:00,81.3,81.3,81.2,81.26,9737.0,77.6264,77.6264,77.5309,77.5882,9737.0
2024-04-15 13:25:00,81.25,81.27,81.14,81.14,14899.0,77.5786,77.5977,77.4736,77.4736,14899.0
2024-04-15 13:30:00,81.14,81.14,80.9,81.03,20491.0,77.4736,77.4736,77.2444,77.3686,20491.0
2024-04-15 13:35:00,81.04,81.18,81.04,81.05,19265.0,77.3781,77.5118,77.3781,77.3877,19265.0
2024-04-15 13:40:00,81.06,81.14,81.0,81.01,12920.0,77.3972,77.4736,77.3399,77.3495,12920.0
2024-04-15 13:45:00,80.99,81.15,80.98,81.02,14596.0,77.3304,77.4832,77.3208,77.359,14596.0
2024-04-15 13:50:00,81.01,81.06,80.93,80.93,14774.0,77.3495,77.3972,77.2731,77.2731,14774.0
2024-04-15 13:55:00,80.95,81.04,80.91,81.01,13833.0,77.2922,77.3781,77.254,77.3495,13833.0
2024-04-15 14:00:00,81.01,81.07,80.98,81.05,13827.0,77.3495,77.4068,77.3208,77.3877,13827.0
2024-04-15 14:05:00,81.02,81.04,80.85,80.86,15891.0,77.359,77.3781,77.1967,77.2063,15891.0
2024-04-15 14:10:00,80.84,80.84,80.76,80.77,16131.0,77.1872,77.1872,77.1108,77.1203,16131.0
2024-04-15 14:15:00,80.77,80.83,80.72,80.8,16320.0,77.1203,77.1776,77.0726,77.149,16320.0
2024-04-15 14:20:00,80.78,80.85,80.75,80.78,14670.0,77.1299,77.1967,77.1012,77.1299,14670.0
2024-04-15 14:25:00,80.77,80.83,80.73,80.74,11583.0,77.1203,77.1776,77.0821,77.0917,11583.0
2024-04-15 14:30:00,80.73,80.87,80.72,80.87,14676.0,77.0821,77.2158,77.0726,77.2158,14676.0
2024-04-15 14:35:00,80.87,80.95,80.75,80.77,19418.0,77.2158,77.2922,77.1012,77.1203,19418.0
2024-04-15 14:40:00,80.77,80.83,80.75,80.76,11373.0,77.1203,77.1776,77.1012,77.1108,11373.0
2024-04-15 14:45:00,80.76,80.77,80.64,80.64,14625.0,77.1108,77.1203,76.9962,76.9962,14625.0
2024-04-15 14:50:00,80.64,80.65,80.58,80.6,15021.0,76.9962,77.0057,76.9389,76.958,15021.0
2024-04-15 14:55:00,80.59,80.73,80.59,80.7,14821.0,76.9485,77.0821,76.9485,77.0535,14821.0
2024-04-15 15:00:00,80.71,80.78,80.66,80.75,16677.0,77.063,77.1299,77.0153,77.1012,16677.0
2024-04-15 15:05:00,80.76,80.82,80.72,80.81,20184.0,77.1108,77.1681,77.0726,77.1585,20184.0
2024-04-15 15:10:00,80.81,80.85,80.78,80.81,18609.0,77.1585,77.1967,77.1299,77.1585,18609.0
2024-04-15 15:15:00,80.81,80.81,80.62,80.65,24968.0,77.1585,77.1585,76.9771,77.0057,24968.0
2024-04-15 15:20:00,80.66,80.73,80.62,80.7,33098.0,77.0153,77.0821,76.9771,77.0535,33098.0
2024-04-15 15:25:00,80.72,80.83,80.71,80.74,37656.0,77.0726,77.1776,77.063,77.0917,37656.0
2024-04-15 15:30:00,80.74,80.87,80.73,80.73,50216.0,77.0917,77.2158,77.0821,77.0821,50216.0
2024-04-15 15:35:00,80.73,80.75,80.65,80.66,31636.0,77.0821,77.1012,77.0057,77.0153,31636.0
2024-04-15 15:40:00,80.66,80.68,80.54,80.59,70261.0,77.0153,77.0344,76.9007,76.9485,70261.0
2024-04-15 15:45:00,80.59,80.75,80.58,80.74,72925.0,76.9485,77.1012,76.9389,77.0917,72925.0
2024-04-15 15:50:00,80.74,80.88,80.67,80.85,98331.0,77.0917,77.2254,77.0248,77.1967,98331.0
2024-04-15 15:55:00,80.85,81.03,80.85,80.91,183912.0,77.1967,77.3686,77.1967,77.254,183912.0
2024-04-16 09:30:00,80.83,81.04,80.35,80.39,42478.0,77.1776,77.3781,76.7193,76.7575,42478.0
2024-04-16 09:35:00,80.38,80.39,79.82,79.89,22886.0,76.7479,76.7575,76.2133,76.2801,22886.0
2024-04-16 09:40:00,79.89,79.97,79.69,79.79,43040.0,76.2801,76.3565,76.0891,76.1846,43040.0
2024-04-16 09:45:00,79.82,79.82,79.58,79.59,49179.0,76.2133,76.2133,75.9841,75.9936,49179.0
2024-04-16 09:50:00,79.62,79.76,79.56,79.67,33680.0,76.0223,76.156,75.965,76.07,33680.0
2024-04-16 09:55:00,79.69,79.69,79.52,79.52,22031.0,76.0891,76.0891,75.9268,75.9268,22031.0
2024-04-16 10:00:00,79.53,79.54,79.19,79.26,37311.0,75.9364,75.9459,75.6117,75.6786,37311.0
2024-04-16 10:05:00,79.29,79.38,79.16,79.36,32890.0,75.7072,75.7931,75.5831,75.774,32890.0
2024-04-16 10:10:00,79.34,79.54,79.32,79.34,27239.0,75.7549,75.9459,75.7358,75.7549,27239.0
2024-04-16 10:15:00,79.33,79.5,79.33,79.4,15701.0,75.7454,75.9077,75.7454,75.8122,15701.0
2024-04-16 10:20:00,79.44,79.51,79.33,79.36,10207.0,75.8504,75.9173,75.7454,75.774,10207.0
2024-04-16 10:25:00,79.37,79.38,79.3,79.34,15140.0,75.7836,75.7931,75.7167,75.7549,15140.0
2024-04-16 10:30:00,79.34,79.37,79.21,79.21,27761.0,75.7549,75.7836,75.6308,75.6308,27761.0
2024-04-16 10:35:00,79.21,79.34,79.19,79.23,12165.0,75.6308,75.7549,75.6117,75.6499,12165.0
2024-04-16 10:40:00,79.24,79.43,79.18,79.38,28260.0,75.6595,75.8409,75.6022,75.7931,28260.0
2024-04-16 10:45:00,79.37,79.47,79.29,79.47,18710.0,75.7836,75.8791,75.7072,75.8791,18710.0
2024-04-16 10:50:00,79.48,79.52,79.37,79.46,17220.0,75.8886,75.9268,75.7836,75.8695,17220.0
2024-04-16 10:55:00,79.45,79.57,79.41,79.42,17955.0,75.86,75.9745,75.8218,75.8313,17955.0
2024-04-16 11:00:00,79.42,79.52,79.4,79.48,13749.0,75.8313,75.9268,75.8122,75.8886,13749.0
2024-04-16 11:05:00,79.49,79.57,79.47,79.47,13980.0,75.8982,75.9745,75.8791,75.8791,13980.0
2024-04-16 11:10:00,79.5,79.59,79.44,79.45,19617.0,75.9077,75.9936,75.8504,75.86,19617.0
2024-04-16 11:15:00,79.47,79.53,79.35,79.35,10421.0,75.8791,75.9364,75.7645,75.7645,10421.0
2024-04-16 11:20:00,79.37,79.38,79.28,79.32,9607.0,75.7836,75.7931,75.6977,75.7358,9607.0
2024-04-16 11:25:00,79.34,79.48,79.31,79.46,20697.0,75.7549,75.8886,75.7263,75.8695,20697.0
2024-04-16 11:30:00,79.48,79.62,79.46,79.62,9952.0,75.8886,76.0223,75.8695,76.0223,9952.0
2024-04-16 11:35:00,79.62,79.72,79.6,79.68,9925.0,76.0223,76.1178,76.0032,76.0796,9925.0
2024-04-16 11:40:00,79.69,79.81,79.67,79.73,25779.0,76.0891,76.2037,76.07,76.1273,25779.0
2024-04-16 11:45:00,79.7,79.7,79.5,79.51,10294.0,76.0987,76.0987,75.9077,75.9173,10294.0
2024-04-16 11:50:00,79.55,79.79,79.55,79.79,6016.0,75.9555,76.1846,75.9555,76.1846,6016.0
2024-04-16 11:55:00,79.85,79.88,79.67,79.68,6243.0,76.2419,76.2705,76.07,76.0796,6243.0
2024-04-16 12:00:00,79.67,79.67,79.56,79.66,4669.0,76.07,76.07,75.965,76.0605,4669.0
2024-04-16 12:05:00,79.65,79.73,79.63,79.73,5702.0,76.0509,76.1273,76.0318,76.1273,5702.0
2024-04-16 12:10:00,79.73,79.74,79.63,79.65,11253.0,76.1273,76.1369,76.0318,76.0509,11253.0
2024-04-16 12:15:00,79.66,79.73,79.66,79.72,17433.0,76.0605,76.1273,76.0605,76.1178,17433.0
2024-04-16 12:20:00,79.72,79.78,79.69,79.77,9305.0,76.1178,76.1751,76.0891,76.1655,9305.0
2024-04-16 12:25:00,79.78,79.81,79.71,79.71,23630.0,76.1751,76.2037,76.1082,76.1082,23630.0
2024-04-16 12:30:00,79.72,79.82,79.71,79.72,18761.0,76.1178,76.2133,76.1082,76.1178,18761.0
2024-04-16 12:35:00,79.72,79.78,79.65,79.77,64852.0,76.1178,76.1751,76.0509,76.1655,64852.0
2024-04-16 12:40:00,79.77,79.77,79.66,79.68,20262.0,76.1655,76.1655,76.0605,76.0796,20262.0
2024-04-16 12:45:00,79.67,79.94,79.63,79.94,14498.0,76.07,76.3278,76.0318,76.3278,14498.0
2024-04-16 12:50:00,79.94,79.97,79.88,79.9,10577.0,76.3278,76.3565,76.2705,76.2896,10577.0
2024-04-16 12:55:00,79.91,79.92,79.86,79.88,12357.0,76.2992,76.3087,76.2514,76.2705,12357.0
2024-04-16 13:00:00,79.89,79.91,79.81,79.86,8841.0,76.2801,76.2992,76.2037,76.2514,8841.0
2024-04-16 13:05:00,79.86,79.88,79.79,79.81,14382.0,76.2514,76.2705,76.1846,76.2037,14382.0
2024-04-16 13:10:00,79.81,79.88,79.79,79.87,10316.0,76.2037,76.2705,76.1846,76.261,10316.0
2024-04-16 13:15:00,79.87,79.92,79.83,79.9,9260.0,76.261,76.3087,76.2228,76.2896,9260.0
2024-04-16 13:20:00,79.91,79.98,79.83,79.94,11964.0,76.2992,76.366,76.2228,76.3278,11964.0
2024-04-16 13:25:00,79.94,79.94,79.85,79.85,11268.0,76.3278,76.3278,76.2419,76.2419,11268.0
2024-04-16 13:30:00,79.83,79.83,79.55,79.64,17968.0,76.2228,76.2228,75.9555,76.0414,17968.0
2024-04-16 13:35:00,79.64,79.82,79.64,79.78,13648.0,76.0414,76.2133,76.0414,76.1751,13648.0
2024-04-16 13:40:00,79.82,79.98,79.8,79.83,11725.0,76.2133,76.366,76.1942,76.2228,11725.0
2024-04-16 13:45:00,79.86,79.92,79.78,79.78,9682.0,76.2514,76.3087,76.1751,76.1751,9682.0
2024-04-16 13:50:00,79.78,79.85,79.66,79.82,10976.0,76.1751,76.2419,76.0605,76.2133,10976.0
2024-04-16 13:55:00,79.81,79.87,79.77,79.83,13275.0,76.2037,76.261,76.1655,76.2228,13275.0
2024-04-16 14:00:00,79.83,79.89,79.77,79.89,26071.0,76.2228,76.2801,76.1655,76.2801,26071.0
2024-04-16 14:05:00,79.89,80.17,79.86,80.17,12272.0,76.2801,76.5474,76.2514,76.5474,12272.0
2024-04-16 14:10:00,80.17,80.19,79.84,79.84,10783.0,76.5474,76.5665,76.2323,76.2323,10783.0
2024-04-16 14:15:00,79.83,79.84,79.71,79.72,8806.0,76.2228,76.2323,76.1082,76.1178,8806.0
2024-04-16 14:20:00,79.73,79.74,79.61,79.67,10106.0,76.1273,76.1369,76.0127,76.07,10106.0
2024-04-16 14:25:00,79.67,79.77,79.6,79.66,16110.0,76.07,76.1655,76.0032,76.0605,16110.0
2024-04-16 14:30:00,79.66,79.82,79.65,79.78,14723.0,76.0605,76.2133,76.0509,76.1751,14723.0
2024-04-16 14:35:00,79.77,79.78,79.68,79.72,9639.0,76.1655,76.1751,76.0796,76.1178,9639.0
2024-04-16 14:40:00,79.73,79.79,79.69,79.75,9223.0,76.1273,76.1846,76.0891,76.1464,9223.0
2024-04-16 14:45:00,79.76,79.78,79.71,79.74,10826.0,76.156,76.1751,76.1082,76.1369,10826.0
2024-04-16 14:50:00,79.73,79.86,79.72,79.8,14952.0,76.1273,76.2514,76.1178,76.1942,14952.0
2024-04-16 14:55:00,79.79,79.9,79.78,79.9,17529.0,76.1846,76.2896,76.1751,76.2896,17529.0
2024-04-16 15:00:00,79.89,79.9,79.7,79.73,18281.0,76.2801,76.2896,76.0987,76.1273,18281.0
2024-04-16 15:05:00,79.74,79.77,79.66,79.66,15465.0,76.1369,76.1655,76.0605,76.0605,15465.0
2024-04-16 15:10:00,79.67,79.71,79.63,79.66,15683.0,76.07,76.1082,76.0318,76.0605,15683.0
2024-04-16 15:15:00,79.64,79.64,79.54,79.6,15535.0,76.0414,76.0414,75.9459,76.0032,15535.0
2024-04-16 15:20:00,79.59,79.6,79.48,79.59,23412.0,75.9936,76.0032,75.8886,75.9936,23412.0
2024-04-16 15:25:00,79.59,79.71,79.58,79.64,23905.0,75.9936,76.1082,75.9841,76.0414,23905.0
2024-04-16 15:30:00,79.61,79.61,79.28,79.28,30662.0,76.0127,76.0127,75.6977,75.6977,30662.0
2024-04-16 15:35:00,79.27,79.48,79.21,79.41,37269.0,75.6881,75.8886,75.6308,75.8218,37269.0
2024-04-16 15:40:00,79.41,79.53,79.39,79.53,64549.0,75.8218,75.9364,75.8027,75.9364,64549.0
2024-04-16 15:45:00,79.53,79.62,79.45,79.61,34313.0,75.9364,76.0223,75.86,76.0127,34313.0
2024-04-16 15:50:00,79.61,79.66,79.47,79.66,83258.0,76.0127,76.0605,75.8791,76.0605,83258.0
2024-04-16 15:55:00,79.67,79.69,79.49,79.49,196332.0,76.07,76.0891,75.8982,75.8982,196332.0
2024-04-17 09:30:00,79.94,80.24,79.94,80.03,33494.0,76.3278,76.6143,76.3278,76.4138,33494.0
2024-04-17 09:35:00,79.98,80.1,79.92,80.04,10561.0,76.366,76.4806,76.3087,76.4233,10561.0
2024-04-17 09:40:00,80.04,80.08,79.89,80.02,13962.0,76.4233,76.4615,76.2801,76.4042,13962.0
2024-04-17 09:45:00,80.0,80.27,79.99,80.27,5268.0,76.3851,76.6429,76.3756,76.6429,5268.0
2024-04-17 09:50:00,80.31,80.52,80.31,80.47,8612.0,76.6811,76.8816,76.6811,76.8339,8612.0
2024-04-17 09:55:00,80.45,80.47,80.27,80.29,9678.0,76.8148,76.8339,76.6429,76.662,9678.0
2024-04-17 10:00:00,80.31,80.32,80.13,80.21,5602.0,76.6811,76.6907,76.5092,76.5856,5602.0
2024-04-17 10:05:00,80.21,80.38,80.21,80.38,11808.0,76.5856,76.7479,76.5856,76.7479,11808.0
2024-04-17 10:10:00,80.35,80.42,80.34,80.37,8279.0,76.7193,76.7861,76.7098,76.7384,8279.0
2024-04-17 10:15:00,80.38,80.39,80.24,80.28,7188.0,76.7479,76.7575,76.6143,76.6525,7188.0
2024-04-17 10:20:00,80.27,80.27,80.16,80.18,5822.0,76.6429,76.6429,76.5379,76.557,5822.0
2024-04-17 10:25:00,80.2,80.21,80.01,80.01,4922.0,76.5761,76.5856,76.3947,76.3947,4922.0
2024-04-17 10:30:00,79.99,80.02,79.96,79.98,3568.0,76.3756,76.4042,76.3469,76.366,3568.0
2024-04-17 10:35:00,79.99,80.07,79.98,80.01,6410.0,76.3756,76.452,76.366,76.3947,6410.0
2024-04-17 10:40:00,80.03,80.05,79.97,80.02,7351.0,76.4138,76.4329,76.3565,76.4042,7351.0
2024-04-17 10:45:00,79.99,80.01,79.95,79.98,12936.0,76.3756,76.3947,76.3374,76.366,12936.0
2024-04-17 10:50:00,79.98,79.98,79.86,79.96,10159.0,76.366,76.366,76.2514,76.3469,10159.0
2024-04-17 10:55:00,79.96,80.14,79.96,80.14,21393.0,76.3469,76.5188,76.3469,76.5188,21393.0
2024-04-17 11:00:00,80.16,80.27,80.13,80.27,10856.0,76.5379,76.6429,76.5092,76.6429,10856.0
2024-04-17 11:05:00,80.25,80.25,80.04,80.06,8747.0,76.6238,76.6238,76.4233,76.4424,8747.0
2024-04-17 11:10:00,80.07,80.16,80.06,80.12,9797.0,76.452,76.5379,76.4424,76.4997,9797.0
2024-04-17 11:15:00,80.12,80.14,80.1,80.1,3100.0,76.4997,76.5188,76.4806,76.4806,3100.0
2024-04-17 11:20:00,80.1,80.1,80.04,80.1,16518.0,76.4806,76.4806,76.4233,76.4806,16518.0
2024-04-17 11:25:00,80.1,80.13,80.03,80.05,14887.0,76.4806,76.5092,76.4138,76.4329,14887.0
2024-04-17 11:30:00,80.03,80.04,79.84,79.91,16124.0,76.4138,76.4233,76.2323,76.2992,16124.0
2024-04-17 11:35:00,79.89,80.03,79.89,79.99,17742.0,76.2801,76.4138,76.2801,76.3756,17742.0
2024-04-17 11:40:00,80.0,80.17,80.0,80.09,11293.0,76.3851,76.5474,76.3851,76.4711,11293.0
2024-04-17 11:45:00,80.09,80.09,80.0,80.05,14796.0,76.4711,76.4711,76.3851,76.4329,14796.0
2024-04-17 11:50:00,80.04,80.17,80.04,80.16,8290.0,76.4233,76.5474,76.4233,76.5379,8290.0
2024-04-17 11:55:00,80.17,80.22,80.15,80.21,6455.0,76.5474,76.5952,76.5283,76.5856,6455.0
2024-04-17 12:00:00,80.21,80.22,80.14,80.16,28421.0,76.5856,76.5952,76.5188,76.5379,28421.0
2024-04-17 12:05:00,80.15,80.15,80.05,80.15,9000.0,76.5283,76.5283,76.4329,76.5283,9000.0
2024-04-17 12:10:00,80.17,80.26,80.16,80.2,10646.0,76.5474,76.6334,76.5379,76.5761,10646.0
2024-04-17 12:15:00,80.2,80.23,80.11,80.22,8118.0,76.5761,76.6047,76.4901,76.5952,8118.0
2024-04-17 12:20:00,80.22,80.41,80.22,80.37,11692.0,76.5952,76.7766,76.5952,76.7384,11692.0
2024-04-17 12:25:00,80.42,80.48,80.35,80.4,15685.0,76.7861,76.8434,76.7193,76.767,15685.0
2024-04-17 12:30:00,80.38,80.44,80.32,80.42,13425.0,76.7479,76.8052,76.6907,76.7861,13425.0
2024-04-17 12:35:00,80.4,80.48,80.4,80.46,5423.0,76.767,76.8434,76.767,76.8243,5423.0
2024-04-17 12:40:00,80.46,80.49,80.38,80.38,6124.0,76.8243,76.853,76.7479,76.7479,6124.0
2024-04-17 12:45:00,80.42,80.48,80.4,80.46,10552.0,76.7861,76.8434,76.767,76.8243,10552.0
2024-04-17 12:50:00,80.46,80.48,80.34,80.47,6727.0,76.8243,76.8434,76.7098,76.8339,6727.0
2024-04-17 12:55:00,80.47,80.53,80.46,80.52,5112.0,76.8339,76.8912,76.8243,76.8816,5112.0
2024-04-17 13:00:00,80.48,80.56,80.48,80.53,5866.0,76.8434,76.9198,76.8434,76.8912,5866.0
2024-04-17 13:05:00,80.5,80.58,80.48,80.54,6939.0,76.8625,76.9389,76.8434,76.9007,6939.0
2024-04-17 13:10:00,80.56,80.57,80.5,80.53,5882.0,76.9198,76.9294,76.8625,76.8912,5882.0
2024-04-17 13:15:00,80.55,80.71,80.54,80.67,8860.0,76.9103,77.063,76.9007,77.0248,8860.0
2024-04-17 13:20:00,80.67,80.74,80.67,80.69,5993.0,77.0248,77.0917,77.0248,77.0439,5993.0
2024-04-17 13:25:00,80.72,80.89,80.69,80.83,8934.0,77.0726,77.2349,77.0439,77.1776,8934.0
2024-04-17 13:30:00,80.83,80.83,80.65,80.65,27416.0,77.1776,77.1776,77.0057,77.0057,27416.0
2024-04-17 13:35:00,80.66,80.69,80.65,80.68,8277.0,77.0153,77.0439,77.0057,77.0344,8277.0
2024-04-17 13:40:00,80.69,80.74,80.65,80.73,8042.0,77.0439,77.0917,77.0057,77.0821,8042.0
2024-04-17 13:45:00,80.73,80.79,80.69,80.79,5302.0,77.0821,77.1394,77.0439,77.1394,5302.0
2024-04-17 13:50:00,80.81,80.9,80.73,80.9,23217.0,77.1585,77.2444,77.0821,77.2444,23217.0
2024-04-17 13:55:00,80.91,80.96,80.88,80.9,4158.0,77.254,77.3017,77.2254,77.2444,4158.0
2024-04-17 14:00:00,80.9,80.92,80.87,80.89,9780.0,77.2444,77.2635,77.2158,77.2349,9780.0
2024-04-17 14:05:00,80.9,80.9,80.86,80.89,11172.0,77.2444,77.2444,77.2063,77.2349,11172.0
2024-04-17 14:10:00,80.88,80.9,80.83,80.83,7963.0,77.2254,77.2444,77.1776,77.1776,7963.0
2024-04-17 14:15:00,80.83,80.92,80.81,80.9,8246.0,77.1776,77.2635,77.1585,77.2444,8246.0
2024-04-17 14:20:00,80.89,80.91,80.86,80.88,14085.0,77.2349,77.254,77.2063,77.2254,14085.0
2024-04-17 14:25:00,80.88,80.93,80.85,80.87,23707.0,77.2254,77.2731,77.1967,77.2158,23707.0
2024-04-17 14:30:00,80.82,80.93,80.82,80.9,5502.0,77.1681,77.2731,77.1681,77.2444,5502.0
2024-04-17 14:35:00,80.89,81.01,80.89,80.99,6029.0,77.2349,77.3495,77.2349,77.3304,6029.0
2024-04-17 14:40:00,81.05,81.23,81.05,81.2,13857.0,77.3877,77.5595,77.3877,77.5309,13857.0
2024-04-17 14:45:00,81.19,81.26,80.94,80.95,34045.0,77.5213,77.5882,77.2826,77.2922,34045.0
2024-04-17 14:50:00,80.97,81.01,80.78,80.81,7505.0,77.3113,77.3495,77.1299,77.1585,7505.0
2024-04-17 14:55:00,80.82,80.95,80.78,80.87,7293.0,77.1681,77.2922,77.1299,77.2158,7293.0
2024-04-17 15:00:00,80.88,80.91,80.86,80.86,7186.0,77.2254,77.254,77.2063,77.2063,7186.0
2024-04-17 15:05:00,80.88,80.88,80.78,80.78,8107.0,77.2254,77.2254,77.1299,77.1299,8107.0
2024-04-17 15:10:00,80.81,80.88,80.78,80.78,12179.0,77.1585,77.2254,77.1299,77.1299,12179.0
2024-04-17 15:15:00,80.8,80.86,80.78,80.84,13212.0,77.149,77.2063,77.1299,77.1872,13212.0
2024-04-17 15:20:00,80.87,81.01,80.86,81.01,12861.0,77.2158,77.3495,77.2063,77.3495,12861.0
2024-04-17 15:25:00,81.01,81.02,80.89,80.92,19076.0,77.3495,77.359,77.2349,77.2635,19076.0
2024-04-17 15:30:00,80.92,81.08,80.92,81.01,12052.0,77.2635,77.4163,77.2635,77.3495,12052.0
2024-04-17 15:35:00,80.98,81.03,80.91,80.95,55011.0,77.3208,77.3686,77.254,77.2922,55011.0
2024-04-17 15:40:00,80.96,81.2,80.96,81.18,23319.0,77.3017,77.5309,77.3017,77.5118,23319.0
2024-04-17 15:45:00,81.19,81.32,81.16,81.26,64782.0,77.5213,77.6455,77.4927,77.5882,64782.0
2024-04-17 15:50:00,81.28,81.43,81.2,81.42,70476.0,77.6073,77.7505,77.5309,77.741,70476.0
2024-04-17 15:55:00,81.4,81.44,81.23,81.23,162323.0,77.7219,77.76,77.5595,77.5595,162323.0
2024-04-18 09:30:00,81.47,81.57,81.21,81.24,20095.0,77.7887,77.8842,77.5404,77.5691,20095.0
2024-04-18 09:35:00,81.22,81.47,81.22,81.35,13344.0,77.55,77.7887,77.55,77.6741,13344.0
2024-04-18 09:40:00,81.28,81.33,80.87,80.87,14703.0,77.6073,77.655,77.2158,77.2158,14703.0
2024-04-18 09:45:00,80.87,81.05,80.77,81.02,23292.0,77.2158,77.3877,77.1203,77.359,23292.0
2024-04-18 09:50:00,81.05,81.13,81.02,81.11,8079.0,77.3877,77.4641,77.359,77.445,8079.0
2024-04-18 09:55:00,81.13,81.23,81.1,81.23,5531.0,77.4641,77.5595,77.4354,77.5595,5531.0
2024-04-18 10:00:00,81.23,81.33,81.21,81.25,10584.0,77.5595,77.655,77.5404,77.5786,10584.0
2024-04-18 10:05:00,81.27,81.28,81.09,81.09,14407.0,77.5977,77.6073,77.4259,77.4259,14407.0
2024-04-18 10:10:00,81.07,81.09,80.91,80.97,8201.0,77.4068,77.4259,77.254,77.3113,8201.0
2024-04-18 10:15:00,80.99,81.33,80.99,81.31,348592.0,77.3304,77.655,77.3304,77.6359,348592.0
2024-04-18 10:20:00,81.29,81.29,81.04,81.12,15104.0,77.6168,77.6168,77.3781,77.4545,15104.0
2024-04-18 10:25:00,81.13,81.29,81.12,81.29,8357.0,77.4641,77.6168,77.4545,77.6168,8357.0
2024-04-18 10:30:00,81.28,81.29,81.18,81.28,6169.0,77.6073,77.6168,77.5118,77.6073,6169.0
2024-04-18 10:35:00,81.27,81.27,81.21,81.24,3234.0,77.5977,77.5977,77.5404,77.5691,3234.0
2024-04-18 10:40:00,81.23,81.39,81.18,81.35,6796.0,77.5595,77.7123,77.5118,77.6741,6796.0
2024-04-18 10:45:00,81.38,81.4,81.3,81.34,10612.0,77.7028,77.7219,77.6264,77.6646,10612.0
2024-04-18 10:50:00,81.34,81.35,81.24,81.35,7653.0,77.6646,77.6741,77.5691,77.6741,7653.0
2024-04-18 10:55:00,81.35,81.43,81.35,81.41,7905.0,77.6741,77.7505,77.6741,77.7314,7905.0
2024-04-18 11:00:00,81.39,81.44,81.38,81.42,8409.0,77.7123,77.76,77.7028,77.741,8409.0
2024-04-18 11:05:00,81.42,81.46,81.38,81.45,13006.0,77.741,77.7791,77.7028,77.7696,13006.0
2024-04-18 11:10:00,81.48,81.53,81.45,81.52,10845.0,77.7982,77.846,77.7696,77.8364,10845.0
2024-04-18 11:15:00,81.56,81.56,81.46,81.48,12038.0,77.8746,77.8746,77.7791,77.7982,12038.0
2024-04-18 11:20:00,81.52,81.64,81.48,81.63,8426.0,77.8364,77.951,77.7982,77.9415,8426.0
2024-04-18 11:25:00,81.63,81.63,81.45,81.46,57758.0,77.9415,77.9415,77.7696,77.7791,57758.0
2024-04-18 11:30:00,81.46,81.47,81.38,81.43,15675.0,77.7791,77.7887,77.7028,77.7505,15675.0
2024-04-18 11:35:00,81.45,81.49,81.39,81.46,9831.0,77.7696,77.8078,77.7123,77.7791,9831.0
2024-04-18 11:40:00,81.46,81.51,81.42,81.44,27158.0,77.7791,77.8269,77.741,77.76,27158.0
2024-04-18 11:45:00,81.44,81.48,81.41,81.46,15285.0,77.76,77.7982,77.7314,77.7791,15285.0
2024-04-18 11:50:00,81.47,81.51,81.39,81.4,7891.0,77.7887,77.8269,77.7123,77.7219,7891.0
2024-04-18 11:55:00,81.41,81.44,81.38,81.39,31755.0,77.7314,77.76,77.7028,77.7123,31755.0
2024-04-18 12:00:00,81.38,81.51,81.38,81.49,13356.0,77.7028,77.8269,77.7028,77.8078,13356.0
2024-04-18 12:05:00,81.49,81.5,81.43,81.45,6036.0,77.8078,77.8173,77.7505,77.7696,6036.0
2024-04-18 12:10:00,81.47,81.54,81.45,81.54,7856.0,77.7887,77.8555,77.7696,77.8555,7856.0
2024-04-18 12:15:00,81.53,81.54,81.49,81.51,7997.0,77.846,77.8555,77.8078,77.8269,7997.0
2024-04-18 12:20:00,81.51,81.58,81.49,81.58,6297.0,77.8269,77.8937,77.8078,77.8937,6297.0
2024-04-18 12:25:00,81.58,81.61,81.52,81.59,14476.0,77.8937,77.9224,77.8364,77.9033,14476.0
2024-04-18 12:30:00,81.59,81.6,81.5,81.5,11522.0,77.9033,77.9128,77.8173,77.8173,11522.0
2024-04-18 12:35:00,81.5,81.6,81.5,81.6,27749.0,77.8173,77.9128,77.8173,77.9128,27749.0
2024-04-18 12:40:00,81.61,81.61,81.43,81.51,41803.0,77.9224,77.9224,77.7505,77.8269,41803.0
2024-04-18 12:45:00,81.52,81.56,81.46,81.48,42731.0,77.8364,77.8746,77.7791,77.7982,42731.0
2024-04-18 12:50:00,81.47,81.53,81.4,81.43,30195.0,77.7887,77.846,77.7219,77.7505,30195.0
2024-04-18 12:55:00,81.43,81.47,81.41,81.43,14631.0,77.7505,77.7887,77.7314,77.7505,14631.0
2024-04-18 13:00:00,81.43,81.65,81.43,81.61,32983.0,77.7505,77.9606,77.7505,77.9224,32983.0
2024-04-18 13:05:00,81.61,81.84,81.6,81.75,41868.0,77.9224,78.142,77.9128,78.056,41868.0
2024-04-18 13:10:00,81.75,81.77,81.66,81.75,18380.0,78.056,78.0751,77.9701,78.056,18380.0
2024-04-18 13:15:00,81.77,81.77,81.62,81.7,25152.0,78.0751,78.0751,77.9319,78.0083,25152.0
2024-04-18 13:20:00,81.7,81.87,81.67,81.79,21758.0,78.0083,78.1706,77.9797,78.0942,21758.0
2024-04-18 13:25:00,81.79,81.89,81.77,81.87,52096.0,78.0942,78.1897,78.0751,78.1706,52096.0
2024-04-18 13:30:00,81.87,81.88,81.8,81.87,29084.0,78.1706,78.1802,78.1038,78.1706,29084.0
2024-04-18 13:35:00,81.87,81.9,81.8,81.85,20851.0,78.1706,78.1993,78.1038,78.1515,20851.0
2024-04-18 13:40:00,81.86,81.87,81.78,81.83,35964.0,78.1611,78.1706,78.0847,78.1324,35964.0
2024-04-18 13:45:00,81.81,81.9,81.78,81.9,24949.0,78.1133,78.1993,78.0847,78.1993,24949.0
2024-04-18 13:50:00,81.92,81.95,81.86,81.93,37444.0,78.2184,78.247,78.1611,78.2279,37444.0
2024-04-18 13:55:00,81.96,82.05,81.96,82.02,31597.0,78.2566,78.3425,78.2566,78.3138,31597.0
2024-04-18 14:00:00,82.01,82.01,81.82,81.92,21411.0,78.3043,78.3043,78.1229,78.2184,21411.0
2024-04-18 14:05:00,81.9,82.06,81.89,82.04,31180.0,78.1993,78.352,78.1897,78.3329,31180.0
2024-04-18 14:10:00,82.04,82.05,81.87,81.87,27105.0,78.3329,78.3425,78.1706,78.1706,27105.0
2024-04-18 14:15:00,81.86,82.04,81.85,82.01,11179.0,78.1611,78.3329,78.1515,78.3043,11179.0
2024-04-18 14:20:00,82.02,82.17,82.01,82.07,28559.0,78.3138,78.4571,78.3043,78.3616,28559.0
2024-04-18 14:25:00,82.07,82.16,82.06,82.11,28163.0,78.3616,78.4475,78.352,78.3998,28163.0
2024-04-18 14:30:00,82.1,82.12,82.03,82.07,17039.0,78.3902,78.4093,78.3234,78.3616,17039.0
2024-04-18 14:35:00,82.08,82.1,82.03,82.07,23412.0,78.3711,78.3902,78.3234,78.3616,23412.0
2024-04-18 14:40:00,82.08,82.28,82.08,82.28,20519.0,78.3711,78.5621,78.3711,78.5621,20519.0
2024-04-18 14:45:00,82.27,82.32,82.21,82.28,28756.0,78.5525,78.6003,78.4953,78.5621,28756.0
2024-04-18 14:50:00,82.25,82.28,82.17,82.25,16484.0,78.5334,78.5621,78.4571,78.5334,16484.0
2024-04-18 14:55:00,82.25,82.27,82.19,82.27,19871.0,78.5334,78.5525,78.4762,78.5525,19871.0
2024-04-18 15:00:00,82.27,82.43,82.26,82.35,35444.0,78.5525,78.7053,78.543,78.6289,35444.0
2024-04-18 15:05:00,82.36,82.37,82.25,82.26,16714.0,78.6385,78.648,78.5334,78.543,16714.0
2024-04-18 15:10:00,82.26,82.3,82.24,82.26,30971.0,78.543,78.5812,78.5239,78.543,30971.0
2024-04-18 15:15:00,82.28,82.33,82.24,82.27,18785.0,78.5621,78.6098,78.5239,78.5525,18785.0
2024-04-18 15:20:00,82.28,82.44,82.28,82.43,29499.0,78.5621,78.7149,78.5621,78.7053,29499.0
2024-04-18 15:25:00,82.42,82.44,82.37,82.42,31172.0,78.6958,78.7149,78.648,78.6958,31172.0
2024-04-18 15:30:00,82.43,82.54,82.42,82.53,40254.0,78.7053,78.8103,78.6958,78.8008,40254.0
2024-04-18 15:35:00,82.52,82.54,82.4,82.4,33226.0,78.7912,78.8103,78.6767,78.6767,33226.0
2024-04-18 15:40:00,82.4,82.48,82.39,82.48,24943.0,78.6767,78.7531,78.6671,78.7531,24943.0
2024-04-18 15:45:00,82.49,82.63,82.38,82.63,62480.0,78.7626,78.8963,78.6576,78.8963,62480.0
2024-04-18 15:50:00,82.64,82.8,82.55,82.6,117086.0,78.9058,79.0586,78.8199,78.8676,117086.0
2024-04-18 15:55:00,82.61,82.7,82.54,82.55,261349.0,78.8772,78.9631,78.8103,78.8199,261349.0
2024-04-19 09:30:00,82.85,83.28,82.74,83.26,151395.0,79.1063,79.5169,79.0013,79.4978,151395.0
2024-04-19 09:35:00,83.22,83.37,83.07,83.31,10744.0,79.4596,79.6028,79.3164,79.5456,10744.0
2024-04-19 09:40:00,83.32,83.33,83.07,83.07,10443.0,79.5551,79.5646,79.3164,79.3164,10443.0
2024-04-19 09:45:00,83.03,83.05,82.89,82.89,2591.0,79.2782,79.2973,79.1445,79.1445,2591.0
2024-04-19 09:50:00,82.86,83.0,82.86,82.95,4287.0,79.1159,79.2496,79.1159,79.2018,4287.0
2024-04-19 09:55:00,82.92,82.99,82.87,82.94,6419.0,79.1732,79.24,79.1254,79.1923,6419.0
2024-04-19 10:00:00,82.94,83.01,82.93,82.95,10701.0,79.1923,79.2591,79.1827,79.2018,10701.0
2024-04-19 10:05:00,82.98,82.99,82.83,82.89,13519.0,79.2305,79.24,79.0872,79.1445,13519.0
2024-04-19 10:10:00,82.89,83.05,82.86,82.99,21834.0,79.1445,79.2973,79.1159,79.24,21834.0
2024-04-19 10:15:00,83.01,83.25,83.0,83.25,14063.0,79.2591,79.4883,79.2496,79.4883,14063.0
2024-04-19 10:20:00,83.28,83.45,83.28,83.43,12995.0,79.5169,79.6792,79.5169,79.6601,12995.0
2024-04-19 10:25:00,83.43,83.6,83.38,83.6,15930.0,79.6601,79.8224,79.6124,79.8224,15930.0
2024-04-19 10:30:00,83.59,83.63,83.46,83.51,27319.0,79.8129,79.8511,79.6888,79.7365,27319.0
2024-04-19 10:35:00,83.47,83.51,83.44,83.46,17441.0,79.6983,79.7365,79.6697,79.6888,17441.0
2024-04-19 10:40:00,83.45,83.6,83.41,83.56,11920.0,79.6792,79.8224,79.641,79.7843,11920.0
2024-04-19 10:45:00,83.58,83.63,83.51,83.58,23529.0,79.8034,79.8511,79.7365,79.8034,23529.0
2024-04-19 10:50:00,83.58,83.74,83.57,83.67,29980.0,79.8034,79.9561,79.7938,79.8893,29980.0
2024-04-19 10:55:00,83.68,83.74,83.61,83.74,41588.0,79.8988,79.9561,79.832,79.9561,41588.0
2024-04-19 11:00:00,83.74,83.88,83.68,83.88,34222.0,79.9561,80.0898,79.8988,80.0898,34222.0
2024-04-19 11:05:00,83.9,83.92,83.84,83.9,29764.0,80.1089,80.128,80.0516,80.1089,29764.0
2024-04-19 11:10:00,83.9,84.0,83.9,83.93,28359.0,80.1089,80.2044,80.1089,80.1375,28359.0
2024-04-19 11:15:00,83.89,83.93,83.84,83.9,19096.0,80.0993,80.1375,80.0516,80.1089,19096.0
2024-04-19 11:20:00,83.9,83.94,83.83,83.93,23030.0,80.1089,80.1471,80.0421,80.1375,23030.0
2024-04-19 11:25:00,83.93,84.03,83.93,84.0,24888.0,80.1375,80.233,80.1375,80.2044,24888.0
2024-04-19 11:30:00,83.98,83.99,83.9,83.92,53242.0,80.1853,80.1948,80.1089,80.128,53242.0
2024-04-19 11:35:00,83.92,84.0,83.89,84.0,24511.0,80.128,80.2044,80.0993,80.2044,24511.0
2024-04-19 11:40:00,84.0,84.1,84.0,84.09,24306.0,80.2044,80.2999,80.2044,80.2903,24306.0
2024-04-19 11:45:00,84.09,84.2,84.08,84.1,33056.0,80.2903,80.3953,80.2808,80.2999,33056.0
2024-04-19 11:50:00,84.11,84.19,84.11,84.18,24946.0,80.3094,80.3858,80.3094,80.3762,24946.0
2024-04-19 11:55:00,84.18,84.19,84.1,84.19,21952.0,80.3762,80.3858,80.2999,80.3858,21952.0
2024-04-19 12:00:00,84.19,84.41,84.19,84.41,38307.0,80.3858,80.5958,80.3858,80.5958,38307.0
2024-04-19 12:05:00,84.41,84.45,84.35,84.39,45872.0,80.5958,80.634,80.5386,80.5768,45872.0
2024-04-19 12:10:00,84.39,84.41,84.21,84.24,25397.0,80.5768,80.5958,80.4049,80.4335,25397.0
2024-04-19 12:15:00,84.24,84.28,84.2,84.2,38166.0,80.4335,80.4717,80.3953,80.3953,38166.0
2024-04-19 12:20:00,84.2,84.27,84.2,84.26,20532.0,80.3953,80.4622,80.3953,80.4526,20532.0
2024-04-19 12:25:00,84.25,84.46,84.25,84.41,21510.0,80.4431,80.6436,80.4431,80.5958,21510.0
2024-04-19 12:30:00,84.37,84.38,84.3,84.37,47153.0,80.5577,80.5672,80.4908,80.5577,47153.0
2024-04-19 12:35:00,84.37,84.42,84.34,84.37,43304.0,80.5577,80.6054,80.529,80.5577,43304.0
2024-04-19 12:40:00,84.36,84.36,84.25,84.33,19834.0,80.5481,80.5481,80.4431,80.5195,19834.0
2024-04-19 12:45:00,84.31,84.43,84.31,84.43,25263.0,80.5004,80.6149,80.5004,80.6149,25263.0
2024-04-19 12:50:00,84.44,84.56,84.43,84.45,18968.0,80.6245,80.7391,80.6149,80.634,18968.0
2024-04-19 12:55:00,84.45,84.54,84.45,84.52,295709.0,80.634,80.72,80.634,80.7009,295709.0
2024-04-19 13:00:00,84.51,84.59,84.42,84.58,58985.0,80.6913,80.7677,80.6054,80.7582,58985.0
2024-04-19 13:05:00,84.58,84.65,84.53,84.56,285091.0,80.7582,80.825,80.7104,80.7391,285091.0
2024-04-19 13:10:00,84.56,84.65,84.53,84.64,91817.0,80.7391,80.825,80.7104,80.8155,91817.0
2024-04-19 13:15:00,84.64,84.72,84.58,84.71,369358.0,80.8155,80.8918,80.7582,80.8823,369358.0
2024-04-19 13:20:00,84.71,84.72,84.64,84.7,15304.0,80.8823,80.8918,80.8155,80.8727,15304.0
2024-04-19 13:25:00,84.69,84.74,84.61,84.63,12427.0,80.8632,80.9109,80.7868,80.8059,12427.0
2024-04-19 13:30:00,84.64,84.7,84.62,84.69,269998.0,80.8155,80.8727,80.7964,80.8632,269998.0
2024-04-19 13:35:00,84.69,84.73,84.64,84.67,11488.0,80.8632,80.9014,80.8155,80.8441,11488.0
2024-04-19 13:40:00,84.65,84.68,84.59,84.63,16737.0,80.825,80.8536,80.7677,80.8059,16737.0
2024-04-19 13:45:00,84.63,84.66,84.37,84.4,391482.0,80.8059,80.8346,80.5577,80.5863,391482.0
2024-04-19 13:50:00,84.4,84.43,84.14,84.14,31496.0,80.5863,80.6149,80.338,80.338,31496.0
2024-04-19 13:55:00,84.16,84.2,84.08,84.13,18274.0,80.3571,80.3953,80.2808,80.3285,18274.0
2024-04-19 14:00:00,84.12,84.12,83.97,84.11,25808.0,80.319,80.319,80.1757,80.3094,25808.0
2024-04-19 14:05:00,84.11,84.23,84.11,84.16,37366.0,80.3094,80.424,80.3094,80.3571,37366.0
2024-04-19 14:10:00,84.17,84.2,84.11,84.13,38814.0,80.3667,80.3953,80.3094,80.3285,38814.0
2024-04-19 14:15:00,84.13,84.25,84.12,84.2,18807.0,80.3285,80.4431,80.319,80.3953,18807.0
2024-04-19 14:20:00,84.19,84.21,84.11,84.17,10793.0,80.3858,80.4049,80.3094,80.3667,10793.0
2024-04-19 14:25:00,84.15,84.21,84.13,84.16,10459.0,80.3476,80.4049,80.3285,80.3571,10459.0
2024-04-19 14:30:00,84.16,84.21,84.16,84.18,8701.0,80.3571,80.4049,80.3571,80.3762,8701.0
2024-04-19 14:35:00,84.16,84.16,84.08,84.09,25865.0,80.3571,80.3571,80.2808,80.2903,25865.0
2024-04-19 14:40:00,84.1,84.17,84.05,84.15,12381.0,80.2999,80.3667,80.2521,80.3476,12381.0
2024-04-19 14:45:00,84.16,84.32,84.15,84.32,10737.0,80.3571,80.5099,80.3476,80.5099,10737.0
2024-04-19 14:50:00,84.33,84.33,84.16,84.18,43010.0,80.5195,80.5195,80.3571,80.3762,43010.0
2024-04-19 14:55:00,84.18,84.35,84.17,84.32,12046.0,80.3762,80.5386,80.3667,80.5099,12046.0
2024-04-19 15:00:00,84.31,84.4,84.28,84.31,12396.0,80.5004,80.5863,80.4717,80.5004,12396.0
2024-04-19 15:05:00,84.28,84.31,84.11,84.12,43641.0,80.4717,80.5004,80.3094,80.319,43641.0
2024-04-19 15:10:00,84.1,84.27,84.07,84.22,73519.0,80.2999,80.4622,80.2712,80.4144,73519.0
2024-04-19 15:15:00,84.22,84.28,84.2,84.23,24272.0,80.4144,80.4717,80.3953,80.424,24272.0
2024-04-19 15:20:00,84.23,84.25,84.18,84.2,25169.0,80.424,80.4431,80.3762,80.3953,25169.0
2024-04-19 15:25:00,84.2,84.3,84.19,84.25,23034.0,80.3953,80.4908,80.3858,80.4431,23034.0
2024-04-19 15:30:00,84.25,84.34,84.2,84.34,40476.0,80.4431,80.529,80.3953,80.529,40476.0
2024-04-19 15:35:00,84.34,84.34,84.16,84.21,31877.0,80.529,80.529,80.3571,80.4049,31877.0
2024-04-19 15:40:00,84.2,84.34,84.17,84.3,42934.0,80.3953,80.529,80.3667,80.4908,42934.0
2024-04-19 15:45:00,84.28,84.34,84.2,84.23,31194.0,80.4717,80.529,80.3953,80.424,31194.0
2024-04-19 15:50:00,84.22,84.29,84.18,84.27,66834.0,80.4144,80.4813,80.3762,80.4622,66834.0
2024-04-19 15:55:00,84.27,84.28,84.19,84.23,176670.0,80.4622,80.4717,80.3858,80.424,176670.0
2024-04-22 09:30:00,83.99,84.18,83.69,83.81,28282.0,80.1948,80.3762,79.9084,80.023,28282.0
2024-04-22 09:35:00,83.81,83.91,83.68,83.85,6339.0,80.023,80.1184,79.8988,80.0612,6339.0
2024-04-22 09:40:00,83.89,84.14,83.85,84.09,4544.0,80.0993,80.338,80.0612,80.2903,4544.0
2024-04-22 09:45:00,84.1,84.1,83.84,83.88,7239.0,80.2999,80.2999,80.0516,80.0898,7239.0
2024-04-22 09:50:00,83.88,83.91,83.76,83.91,6229.0,80.0898,80.1184,79.9752,80.1184,6229.0
2024-04-22 09:55:00,83.9,84.07,83.9,84.07,13456.0,80.1089,80.2712,80.1089,80.2712,13456.0
2024-04-22 10:00:00,84.08,84.1,83.86,84.06,6984.0,80.2808,80.2999,80.0707,80.2617,6984.0
2024-04-22 10:05:00,84.07,84.14,84.02,84.11,7197.0,80.2712,80.338,80.2235,80.3094,7197.0
2024-04-22 10:10:00,84.12,84.17,84.1,84.14,8410.0,80.319,80.3667,80.2999,80.338,8410.0
2024-04-22 10:15:00,84.13,84.24,84.11,84.19,11924.0,80.3285,80.4335,80.3094,80.3858,11924.0
2024-04-22 10:20:00,84.2,84.4,84.18,84.39,17758.0,80.3953,80.5863,80.3762,80.5768,17758.0
2024-04-22 10:25:00,84.37,84.47,84.36,84.45,7078.0,80.5577,80.6531,80.5481,80.634,7078.0
2024-04-22 10:30:00,84.41,84.49,84.36,84.47,9190.0,80.5958,80.6722,80.5481,80.6531,9190.0
2024-04-22 10:35:00,84.45,84.55,84.44,84.53,7070.0,80.634,80.7295,80.6245,80.7104,7070.0
2024-04-22 10:40:00,84.54,84.54,84.38,84.45,5821.0,80.72,80.72,80.5672,80.634,5821.0
2024-04-22 10:45:00,84.45,84.57,84.45,84.53,4144.0,80.634,80.7486,80.634,80.7104,4144.0
2024-04-22 10:50:00,84.51,84.58,84.43,84.51,5020.0,80.6913,80.7582,80.6149,80.6913,5020.0
2024-04-22 10:55:00,84.51,84.57,84.5,84.54,7658.0,80.6913,80.7486,80.6818,80.72,7658.0
2024-04-22 11:00:00,84.54,84.54,84.4,84.45,7780.0,80.72,80.72,80.5863,80.634,7780.0
2024-04-22 11:05:00,84.45,84.53,84.44,84.46,10425.0,80.634,80.7104,80.6245,80.6436,10425.0
2024-04-22 11:10:00,84.45,84.49,84.42,84.49,9095.0,80.634,80.6722,80.6054,80.6722,9095.0
2024-04-22 11:15:00,84.49,84.56,84.45,84.52,11466.0,80.6722,80.7391,80.634,80.7009,11466.0
2024-04-22 11:20:00,84.51,84.54,84.46,84.52,20559.0,80.6913,80.72,80.6436,80.7009,20559.0
2024-04-22 11:25:00,84.54,84.56,84.49,84.54,14800.0,80.72,80.7391,80.6722,80.72,14800.0
2024-04-22 11:30:00,84.54,84.55,84.37,84.41,17661.0,80.72,80.7295,80.5577,80.5958,17661.0
2024-04-22 11:35:00,84.41,84.45,84.38,84.39,10958.0,80.5958,80.634,80.5672,80.5768,10958.0
2024-04-22 11:40:00,84.4,84.41,84.36,84.38,12507.0,80.5863,80.5958,80.5481,80.5672,12507.0
2024-04-22 11:45:00,84.38,84.39,84.31,84.38,11772.0,80.5672,80.5768,80.5004,80.5672,11772.0
2024-04-22 11:50:00,84.39,84.39,84.33,84.36,7181.0,80.5768,80.5768,80.5195,80.5481,7181.0
2024-04-22 11:55:00,84.37,84.45,84.36,84.37,10845.0,80.5577,80.634,80.5481,80.5577,10845.0
2024-04-22 12:00:00,84.38,84.46,84.38,84.46,19719.0,80.5672,80.6436,80.5672,80.6436,19719.0
2024-04-22 12:05:00,84.46,84.58,84.44,84.56,8431.0,80.6436,80.7582,80.6245,80.7391,8431.0
2024-04-22 12:10:00,84.55,84.55,84.46,84.49,6795.0,80.7295,80.7295,80.6436,80.6722,6795.0
2024-04-22 12:15:00,84.5,84.51,84.45,84.46,12934.0,80.6818,80.6913,80.634,80.6436,12934.0
2024-04-22 12:20:00,84.45,84.46,84.39,84.4,12042.0,80.634,80.6436,80.5768,80.5863,12042.0
2024-04-22 12:25:00,84.4,84.48,84.39,84.47,11192.0,80.5863,80.6627,80.5768,80.6531,11192.0
2024-04-22 12:30:00,84.47,84.52,84.45,84.52,10871.0,80.6531,80.7009,80.634,80.7009,10871.0
2024-04-22 12:35:00,84.52,84.56,84.5,84.55,8144.0,80.7009,80.7391,80.6818,80.7295,8144.0
2024-04-22 12:40:00,84.56,84.63,84.54,84.6,30369.0,80.7391,80.8059,80.72,80.7773,30369.0
2024-04-22 12:45:00,84.61,84.76,84.6,84.75,25236.0,80.7868,80.93,80.7773,80.9205,25236.0
2024-04-22 12:50:00,84.75,84.76,84.67,84.68,9917.0,80.9205,80.93,80.8441,80.8536,9917.0
2024-04-22 12:55:00,84.66,84.74,84.66,84.73,7253.0,80.8346,80.9109,80.8346,80.9014,7253.0
2024-04-22 13:00:00,84.74,84.75,84.67,84.7,14268.0,80.9109,80.9205,80.8441,80.8727,14268.0
2024-04-22 13:05:00,84.7,84.74,84.66,84.71,20679.0,80.8727,80.9109,80.8346,80.8823,20679.0
2024-04-22 13:10:00,84.7,84.73,84.66,84.73,21572.0,80.8727,80.9014,80.8346,80.9014,21572.0
2024-04-22 13:15:00,84.73,84.75,84.69,84.73,18124.0,80.9014,80.9205,80.8632,80.9014,18124.0
2024-04-22 13:20:00,84.73,84.78,84.72,84.77,15115.0,80.9014,80.9491,80.8918,80.9396,15115.0
2024-04-22 13:25:00,84.77,84.78,84.71,84.77,11952.0,80.9396,80.9491,80.8823,80.9396,11952.0
2024-04-22 13:30:00,84.78,84.82,84.72,84.79,12960.0,80.9491,80.9873,80.8918,80.9587,12960.0
2024-04-22 13:35:00,84.8,84.92,84.79,84.91,12726.0,80.9682,81.0828,80.9587,81.0733,12726.0
2024-04-22 13:40:00,84.91,84.92,84.87,84.91,12236.0,81.0733,81.0828,81.0351,81.0733,12236.0
2024-04-22 13:45:00,84.91,84.99,84.91,84.99,14383.0,81.0733,81.1496,81.0733,81.1496,14383.0
2024-04-22 13:50:00,84.99,85.1,84.99,85.06,18346.0,81.1496,81.2547,81.1496,81.2165,18346.0
2024-04-22 13:55:00,85.07,85.09,85.02,85.07,11356.0,81.226,81.2451,81.1783,81.226,11356.0
2024-04-22 14:00:00,85.08,85.12,84.99,85.04,20826.0,81.2356,81.2738,81.1496,81.1974,20826.0
2024-04-22 14:05:00,85.04,85.04,84.99,85.01,14072.0,81.1974,81.1974,81.1496,81.1687,14072.0
2024-04-22 14:10:00,85.0,85.07,84.99,85.03,9370.0,81.1592,81.226,81.1496,81.1878,9370.0
2024-04-22 14:15:00,85.02,85.08,85.0,85.01,14708.0,81.1783,81.2356,81.1592,81.1687,14708.0
2024-04-22 14:20:00,85.02,85.09,85.01,85.05,12200.0,81.1783,81.2451,81.1687,81.2069,12200.0
2024-04-22 14:25:00,85.05,85.05,84.98,85.02,13739.0,81.2069,81.2069,81.1401,81.1783,13739.0
2024-04-22 14:30:00,85.01,85.07,85.01,85.04,7838.0,81.1687,81.226,81.1687,81.1974,7838.0
2024-04-22 14:35:00,85.02,85.07,84.98,84.99,14669.0,81.1783,81.226,81.1401,81.1496,14669.0
2024-04-22 14:40:00,85.01,85.01,84.89,84.91,14666.0,81.1687,81.1687,81.0542,81.0733,14666.0
2024-04-22 14:45:00,84.91,84.94,84.77,84.77,30882.0,81.0733,81.1019,80.9396,80.9396,30882.0
2024-04-22 14:50:00,84.77,84.89,84.77,84.89,17677.0,80.9396,81.0542,80.9396,81.0542,17677.0
2024-04-22 14:55:00,84.88,84.91,84.86,84.87,12355.0,81.0446,81.0733,81.0255,81.0351,12355.0
2024-04-22 15:00:00,84.86,84.88,84.82,84.83,15933.0,81.0255,81.0446,80.9873,80.9969,15933.0
2024-04-22 15:05:00,84.84,84.88,84.82,84.83,15126.0,81.0064,81.0446,80.9873,80.9969,15126.0
2024-04-22 15:10:00,84.83,84.89,84.76,84.86,11688.0,80.9969,81.0542,80.93,81.0255,11688.0
2024-04-22 15:15:00,84.87,84.92,84.8,84.84,35912.0,81.0351,81.0828,80.9682,81.0064,35912.0
2024-04-22 15:20:00,84.83,84.86,84.74,84.83,21625.0,80.9969,81.0255,80.9109,80.9969,21625.0
2024-04-22 15:25:00,84.83,84.89,84.82,84.87,17059.0,80.9969,81.0542,80.9873,81.0351,17059.0
2024-04-22 15:30:00,84.87,84.9,84.8,84.8,25758.0,81.0351,81.0637,80.9682,80.9682,25758.0
2024-04-22 15:35:00,84.79,84.86,84.64,84.84,17266.0,80.9587,81.0255,80.8155,81.0064,17266.0
2024-04-22 15:40:00,84.85,84.91,84.78,84.91,19952.0,81.016,81.0733,80.9491,81.0733,19952.0
2024-04-22 15:45:00,84.91,84.98,84.85,84.98,25823.0,81.0733,81.1401,81.016,81.1401,25823.0
2024-04-22 15:50:00,85.0,85.02,84.86,84.89,52328.0,81.1592,81.1783,81.0255,81.0542,52328.0
2024-04-22 15:55:00,84.87,84.94,84.77,84.92,174108.0,81.0351,81.1019,80.9396,81.0828,174108.0
2024-04-23 09:30:00,84.4,84.87,84.28,84.87,30111.0,80.5863,81.0351,80.4717,81.0351,30111.0
2024-04-23 09:35:00,84.88,85.09,84.85,85.07,4273.0,81.0446,81.2451,81.016,81.226,4273.0
2024-04-23 09:40:00,85.08,85.34,85.08,85.27,11080.0,81.2356,81.4838,81.2356,81.417,11080.0
2024-04-23 09:45:00,85.34,85.67,85.31,85.65,21251.0,81.4838,81.7989,81.4552,81.7798,21251.0
2024-04-23 09:50:00,85.69,85.69,85.34,85.48,8441.0,81.818,81.818,81.4838,81.6175,8441.0
2024-04-23 09:55:00,85.47,85.5,85.24,85.3,6705.0,81.6079,81.6366,81.3883,81.4456,6705.0
2024-04-23 10:00:00,85.3,85.46,85.28,85.43,14532.0,81.4456,81.5984,81.4265,81.5698,14532.0
2024-04-23 10:05:00,85.38,85.49,85.37,85.39,13155.0,81.522,81.627,81.5125,81.5316,13155.0
2024-04-23 10:10:00,85.38,85.5,85.38,85.5,14906.0,81.522,81.6366,81.522,81.6366,14906.0
2024-04-23 10:15:00,85.49,85.6,85.44,85.59,31305.0,81.627,81.7321,81.5793,81.7225,31305.0
2024-04-23 10:20:00,85.58,85.68,85.5,85.64,15217.0,81.713,81.8085,81.6366,81.7703,15217.0
2024-04-23 10:25:00,85.59,85.62,85.48,85.56,9104.0,81.7225,81.7512,81.6175,81.6939,9104.0
2024-04-23 10:30:00,85.56,85.61,85.32,85.38,30819.0,81.6939,81.7416,81.4647,81.522,30819.0
2024-04-23 10:35:00,85.4,85.41,85.28,85.34,20932.0,81.5411,81.5507,81.4265,81.4838,20932.0
2024-04-23 10:40:00,85.36,85.41,85.28,85.4,5640.0,81.5029,81.5507,81.4265,81.5411,5640.0
2024-04-23 10:45:00,85.41,85.43,85.32,85.41,13600.0,81.5507,81.5698,81.4647,81.5507,13600.0
2024-04-23 10:50:00,85.43,85.43,85.26,85.27,16586.0,81.5698,81.5698,81.4074,81.417,16586.0
2024-04-23 10:55:00,85.24,85.32,85.21,85.3,9642.0,81.3883,81.4647,81.3597,81.4456,9642.0
2024-04-23 11:00:00,85.3,85.34,85.22,85.31,18616.0,81.4456,81.4838,81.3692,81.4552,18616.0
2024-04-23 11:05:00,85.32,85.33,85.22,85.25,15128.0,81.4647,81.4743,81.3692,81.3979,15128.0
2024-04-23 11:10:00,85.26,85.41,85.25,85.4,9066.0,81.4074,81.5507,81.3979,81.5411,9066.0
2024-04-23 11:15:00,85.39,85.51,85.39,85.51,18281.0,81.5316,81.6461,81.5316,81.6461,18281.0
2024-04-23 11:20:00,85.51,85.53,85.43,85.45,16669.0,81.6461,81.6652,81.5698,81.5889,16669.0
2024-04-23 11:25:00,85.45,85.47,85.39,85.42,14024.0,81.5889,81.6079,81.5316,81.5602,14024.0
2024-04-23 11:30:00,85.42,85.44,85.39,85.41,34114.0,81.5602,81.5793,81.5316,81.5507,34114.0
2024-04-23 11:35:00,85.41,85.45,85.39,85.43,25783.0,81.5507,81.5889,81.5316,81.5698,25783.0
2024-04-23 11:40:00,85.43,85.44,85.4,85.41,9411.0,81.5698,81.5793,81.5411,81.5507,9411.0
2024-04-23 11:45:00,85.41,85.46,85.4,85.46,9349.0,81.5507,81.5984,81.5411,81.5984,9349.0
2024-04-23 11:50:00,85.47,85.54,85.46,85.53,7535.0,81.6079,81.6748,81.5984,81.6652,7535.0
2024-04-23 11:55:00,85.54,85.55,85.51,85.53,6105.0,81.6748,81.6843,81.6461,81.6652,6105.0
2024-04-23 12:00:00,85.53,85.54,85.43,85.5,11425.0,81.6652,81.6748,81.5698,81.6366,11425.0
2024-04-23 12:05:00,85.49,85.49,85.44,85.48,4901.0,81.627,81.627,81.5793,81.6175,4901.0
2024-04-23 12:10:00,85.46,85.46,85.36,85.36,6760.0,81.5984,81.5984,81.5029,81.5029,6760.0
2024-04-23 12:15:00,85.36,85.38,85.18,85.29,11384.0,81.5029,81.522,81.3311,81.4361,11384.0
2024-04-23 12:20:00,85.28,85.36,85.28,85.31,13783.0,81.4265,81.5029,81.4265,81.4552,13783.0
2024-04-23 12:25:00,85.32,85.37,85.28,85.36,10918.0,81.4647,81.5125,81.4265,81.5029,10918.0
2024-04-23 12:30:00,85.35,85.36,85.32,85.34,11855.0,81.4934,81.5029,81.4647,81.4838,11855.0
2024-04-23 12:35:00,85.35,85.4,85.29,85.4,13045.0,81.4934,81.5411,81.4361,81.5411,13045.0
2024-04-23 12:40:00,85.39,85.43,85.32,85.42,10589.0,81.5316,81.5698,81.4647,81.5602,10589.0
2024-04-23 12:45:00,85.43,85.44,85.39,85.41,4422.0,81.5698,81.5793,81.5316,81.5507,4422.0
2024-04-23 12:50:00,85.41,85.46,85.39,85.4,5154.0,81.5507,81.5984,81.5316,81.5411,5154.0
2024-04-23 12:55:00,85.37,85.43,85.37,85.37,11110.0,81.5125,81.5698,81.5125,81.5125,11110.0
2024-04-23 13:00:00,85.35,85.35,85.28,85.34,7497.0,81.4934,81.4934,81.4265,81.4838,7497.0
2024-04-23 13:05:00,85.35,85.39,85.35,85.36,8018.0,81.4934,81.5316,81.4934,81.5029,8018.0
2024-04-23 13:10:00,85.35,85.38,85.24,85.26,7240.0,81.4934,81.522,81.3883,81.4074,7240.0
2024-04-23 13:15:00,85.25,85.27,85.21,85.23,4367.0,81.3979,81.417,81.3597,81.3788,4367.0
2024-04-23 13:20:00,85.23,85.31,85.23,85.29,13965.0,81.3788,81.4552,81.3788,81.4361,13965.0
2024-04-23 13:25:00,85.29,85.33,85.25,85.3,11173.0,81.4361,81.4743,81.3979,81.4456,11173.0
2024-04-23 13:30:00,85.3,85.3,85.27,85.29,6274.0,81.4456,81.4456,81.417,81.4361,6274.0
2024-04-23 13:35:00,85.29,85.3,85.19,85.25,37796.0,81.4361,81.4456,81.3406,81.3979,37796.0
2024-04-23 13:40:00,85.25,85.3,85.23,85.25,23083.0,81.3979,81.4456,81.3788,81.3979,23083.0
2024-04-23 13:45:00,85.25,85.3,85.2,85.22,20020.0,81.3979,81.4456,81.3501,81.3692,20020.0
2024-04-23 13:50:00,85.22,85.23,85.15,85.18,7915.0,81.3692,81.3788,81.3024,81.3311,7915.0
2024-04-23 13:55:00,85.19,85.3,85.19,85.3,9669.0,81.3406,81.4456,81.3406,81.4456,9669.0
2024-04-23 14:00:00,85.31,85.35,85.27,85.3,13871.0,81.4552,81.4934,81.417,81.4456,13871.0
2024-04-23 14:05:00,85.32,85.32,85.25,85.26,6253.0,81.4647,81.4647,81.3979,81.4074,6253.0
2024-04-23 14:10:00,85.27,85.31,85.23,85.26,29431.0,81.417,81.4552,81.3788,81.4074,29431.0
2024-04-23 14:15:00,85.23,85.3,85.23,85.29,36103.0,81.3788,81.4456,81.3788,81.4361,36103.0
2024-04-23 14:20:00,85.29,85.3,85.2,85.2,24333.0,81.4361,81.4456,81.3501,81.3501,24333.0
2024-04-23 14:25:00,85.21,85.3,85.21,85.25,20632.0,81.3597,81.4456,81.3597,81.3979,20632.0
2024-04-23 14:30:00,85.25,85.3,85.16,85.19,33825.0,81.3979,81.4456,81.312,81.3406,33825.0
2024-04-23 14:35:00,85.2,85.3,85.18,85.25,20289.0,81.3501,81.4456,81.3311,81.3979,20289.0
2024-04-23 14:40:00,85.25,85.28,85.24,85.25,8393.0,81.3979,81.4265,81.3883,81.3979,8393.0
2024-04-23 14:45:00,85.24,85.29,85.23,85.25,22063.0,81.3883,81.4361,81.3788,81.3979,22063.0
2024-04-23 14:50:00,85.25,85.26,85.18,85.21,15139.0,81.3979,81.4074,81.3311,81.3597,15139.0
2024-04-23 14:55:00,85.21,85.26,85.17,85.25,40895.0,81.3597,81.4074,81.3215,81.3979,40895.0
2024-04-23 15:00:00,85.25,85.26,85.22,85.24,13311.0,81.3979,81.4074,81.3692,81.3883,13311.0
2024-04-23 15:05:00,85.24,85.25,85.19,85.2,15129.0,81.3883,81.3979,81.3406,81.3501,15129.0
2024-04-23 15:10:00,85.18,85.35,85.12,85.19,589943.0,81.3311,81.4934,81.2738,81.3406,589943.0
2024-04-23 15:15:00,85.2,85.24,85.17,85.22,30629.0,81.3501,81.3883,81.3215,81.3692,30629.0
2024-04-23 15:20:00,85.21,85.26,85.18,85.24,21908.0,81.3597,81.4074,81.3311,81.3883,21908.0
2024-04-23 15:25:00,85.24,85.25,85.18,85.21,19997.0,81.3883,81.3979,81.3311,81.3597,19997.0
2024-04-23 15:30:00,85.21,85.34,85.19,85.33,20828.0,81.3597,81.4838,81.3406,81.4743,20828.0
2024-04-23 15:35:00,85.32,85.45,85.31,85.38,42749.0,81.4647,81.5889,81.4552,81.522,42749.0
2024-04-23 15:40:00,85.39,85.43,85.35,85.4,35317.0,81.5316,81.5698,81.4934,81.5411,35317.0
2024-04-23 15:45:00,85.4,85.51,85.36,85.51,40298.0,81.5411,81.6461,81.5029,81.6461,40298.0
2024-04-23 15:50:00,85.52,85.67,85.43,85.53,90945.0,81.6557,81.7989,81.5698,81.6652,90945.0
2024-04-23 15:55:00,85.55,85.62,85.49,85.57,250186.0,81.6843,81.7512,81.627,81.7034,250186.0
2024-04-24 09:30:00,84.52,84.76,84.31,84.76,46890.0,80.7009,80.93,80.5004,80.93,46890.0
2024-04-24 09:35:00,84.7,84.98,84.65,84.84,12755.0,80.8727,81.1401,80.825,81.0064,12755.0
2024-04-24 09:40:00,84.83,85.04,84.83,85.03,22629.0,80.9969,81.1974,80.9969,81.1878,22629.0
2024-04-24 09:45:00,85.05,85.08,84.73,84.73,31830.0,81.2069,81.2356,80.9014,80.9014,31830.0
2024-04-24 09:50:00,84.81,85.06,84.79,85.05,14424.0,80.9778,81.2165,80.9587,81.2069,14424.0
2024-04-24 09:55:00,85.06,85.11,84.98,85.05,12394.0,81.2165,81.2642,81.1401,81.2069,12394.0
2024-04-24 10:00:00,85.06,85.15,84.97,85.0,9921.0,81.2165,81.3024,81.1305,81.1592,9921.0
2024-04-24 10:05:00,84.96,85.17,84.96,85.12,11374.0,81.121,81.3215,81.121,81.2738,11374.0
2024-04-24 10:10:00,85.13,85.23,85.07,85.07,8452.0,81.2833,81.3788,81.226,81.226,8452.0
2024-04-24 10:15:00,85.05,85.14,85.03,85.13,13871.0,81.2069,81.2929,81.1878,81.2833,13871.0
2024-04-24 10:20:00,85.13,85.24,85.13,85.22,19078.0,81.2833,81.3883,81.2833,81.3692,19078.0
2024-04-24 10:25:00,85.23,85.35,85.21,85.34,5413.0,81.3788,81.4934,81.3597,81.4838,5413.0
2024-04-24 10:30:00,85.34,85.35,85.26,85.34,9010.0,81.4838,81.4934,81.4074,81.4838,9010.0
2024-04-24 10:35:00,85.35,85.42,85.34,85.38,10516.0,81.4934,81.5602,81.4838,81.522,10516.0
2024-04-24 10:40:00,85.38,85.41,85.28,85.32,14407.0,81.522,81.5507,81.4265,81.4647,14407.0
2024-04-24 10:45:00,85.3,85.36,85.29,85.36,9371.0,81.4456,81.5029,81.4361,81.5029,9371.0
2024-04-24 10:50:00,85.36,85.4,85.17,85.17,7992.0,81.5029,81.5411,81.3215,81.3215,7992.0
2024-04-24 10:55:00,85.18,85.25,85.18,85.18,7604.0,81.3311,81.3979,81.3311,81.3311,7604.0
2024-04-24 11:00:00,85.21,85.44,85.2,85.44,8058.0,81.3597,81.5793,81.3501,81.5793,8058.0
2024-04-24 11:05:00,85.42,85.43,85.27,85.32,10017.0,81.5602,81.5698,81.417,81.4647,10017.0
2024-04-24 11:10:00,85.32,85.32,85.27,85.28,9772.0,81.4647,81.4647,81.417,81.4265,9772.0
2024-04-24 11:15:00,85.29,85.37,85.29,85.37,14258.0,81.4361,81.5125,81.4361,81.5125,14258.0
2024-04-24 11:20:00,85.36,85.52,85.36,85.51,513807.0,81.5029,81.6557,81.5029,81.6461,513807.0
2024-04-24 11:25:00,85.51,85.81,85.49,85.79,28402.0,81.6461,81.9326,81.627,81.9135,28402.0
2024-04-24 11:30:00,85.77,85.8,85.66,85.69,9868.0,81.8944,81.923,81.7894,81.818,9868.0
2024-04-24 11:35:00,85.7,85.81,85.65,85.81,6226.0,81.8276,81.9326,81.7798,81.9326,6226.0
2024-04-24 11:40:00,85.82,85.88,85.76,85.76,20091.0,81.9421,81.9994,81.8848,81.8848,20091.0
2024-04-24 11:45:00,85.77,85.87,85.76,85.77,5464.0,81.8944,81.9899,81.8848,81.8944,5464.0
2024-04-24 11:50:00,85.77,85.85,85.77,85.82,7181.0,81.8944,81.9708,81.8944,81.9421,7181.0
2024-04-24 11:55:00,85.82,85.85,85.76,85.84,5055.0,81.9421,81.9708,81.8848,81.9612,5055.0
2024-04-24 12:00:00,85.84,85.93,85.82,85.91,8142.0,81.9612,82.0472,81.9421,82.0281,8142.0
2024-04-24 12:05:00,85.9,85.93,85.77,85.78,14404.0,82.0185,82.0472,81.8944,81.9039,14404.0
2024-04-24 12:10:00,85.79,85.84,85.7,85.73,6243.0,81.9135,81.9612,81.8276,81.8562,6243.0
2024-04-24 12:15:00,85.73,85.74,85.68,85.7,7563.0,81.8562,81.8657,81.8085,81.8276,7563.0
2024-04-24 12:20:00,85.71,85.73,85.63,85.64,5323.0,81.8371,81.8562,81.7607,81.7703,5323.0
2024-04-24 12:25:00,85.65,85.76,85.65,85.75,6411.0,81.7798,81.8848,81.7798,81.8753,6411.0
2024-04-24 12:30:00,85.75,85.8,85.72,85.79,5430.0,81.8753,81.923,81.8467,81.9135,5430.0
2024-04-24 12:35:00,85.78,85.79,85.71,85.71,9708.0,81.9039,81.9135,81.8371,81.8371,9708.0
2024-04-24 12:40:00,85.72,85.73,85.68,85.7,8165.0,81.8467,81.8562,81.8085,81.8276,8165.0
2024-04-24 12:45:00,85.69,85.74,85.68,85.71,10084.0,81.818,81.8657,81.8085,81.8371,10084.0
2024-04-24 12:50:00,85.7,85.78,85.7,85.73,8859.0,81.8276,81.9039,81.8276,81.8562,8859.0
2024-04-24 12:55:00,85.75,85.76,85.6,85.6,9523.0,81.8753,81.8848,81.7321,81.7321,9523.0
2024-04-24 13:00:00,85.62,85.66,85.56,85.66,5725.0,81.7512,81.7894,81.6939,81.7894,5725.0
2024-04-24 13:05:00,85.65,85.67,85.63,85.66,7553.0,81.7798,81.7989,81.7607,81.7894,7553.0
2024-04-24 13:10:00,85.66,85.69,85.65,85.67,8534.0,81.7894,81.818,81.7798,81.7989,8534.0
2024-04-24 13:15:00,85.68,85.71,85.64,85.64,7712.0,81.8085,81.8371,81.7703,81.7703,7712.0
2024-04-24 13:20:00,85.63,85.66,85.6,85.64,5226.0,81.7607,81.7894,81.7321,81.7703,5226.0
2024-04-24 13:25:00,85.66,85.75,85.65,85.75,4216.0,81.7894,81.8753,81.7798,81.8753,4216.0
2024-04-24 13:30:00,85.75,85.76,85.66,85.68,5953.0,81.8753,81.8848,81.7894,81.8085,5953.0
2024-04-24 13:35:00,85.67,85.76,85.66,85.68,5065.0,81.7989,81.8848,81.7894,81.8085,5065.0
2024-04-24 13:40:00,85.7,85.74,85.67,85.73,10758.0,81.8276,81.8657,81.7989,81.8562,10758.0
2024-04-24 13:45:00,85.73,85.86,85.73,85.85,10908.0,81.8562,81.9803,81.8562,81.9708,10908.0
2024-04-24 13:50:00,85.83,85.9,85.83,85.86,7216.0,81.9517,82.0185,81.9517,81.9803,7216.0
2024-04-24 13:55:00,85.87,85.98,85.86,85.96,10869.0,81.9899,82.0949,81.9803,82.0758,10869.0
2024-04-24 14:00:00,85.96,86.12,85.93,86.06,50145.0,82.0758,82.2286,82.0472,82.1713,50145.0
2024-04-24 14:05:00,86.06,86.15,86.06,86.11,13248.0,82.1713,82.2572,82.1713,82.219,13248.0
2024-04-24 14:10:00,86.1,86.1,85.94,85.94,11082.0,82.2095,82.2095,82.0567,82.0567,11082.0
2024-04-24 14:15:00,85.94,85.97,85.89,85.93,5925.0,82.0567,82.0854,82.009,82.0472,5925.0
2024-04-24 14:20:00,85.94,86.0,85.93,85.99,8857.0,82.0567,82.114,82.0472,82.1045,8857.0
2024-04-24 14:25:00,85.98,86.05,85.98,86.05,8651.0,82.0949,82.1617,82.0949,82.1617,8651.0
2024-04-24 14:30:00,86.05,86.08,85.98,86.01,12146.0,82.1617,82.1904,82.0949,82.1235,12146.0
2024-04-24 14:35:00,86.0,86.08,86.0,86.08,7991.0,82.114,82.1904,82.114,82.1904,7991.0
2024-04-24 14:40:00,86.08,86.23,86.08,86.14,36512.0,82.1904,82.3336,82.1904,82.2477,36512.0
2024-04-24 14:45:00,86.12,86.25,86.11,86.12,44505.0,82.2286,82.3527,82.219,82.2286,44505.0
2024-04-24 14:50:00,86.13,86.24,86.05,86.17,42767.0,82.2381,82.3432,82.1617,82.2763,42767.0
2024-04-24 14:55:00,86.17,86.27,86.12,86.23,17487.0,82.2763,82.3718,82.2286,82.3336,17487.0
2024-04-24 15:00:00,86.22,86.25,86.12,86.12,18908.0,82.3241,82.3527,82.2286,82.2286,18908.0
2024-04-24 15:05:00,86.1,86.26,86.08,86.24,16766.0,82.2095,82.3623,82.1904,82.3432,16766.0
2024-04-24 15:10:00,86.25,86.29,86.22,86.28,23207.0,82.3527,82.3909,82.3241,82.3813,23207.0
2024-04-24 15:15:00,86.28,86.35,86.23,86.34,15442.0,82.3813,82.4482,82.3336,82.4386,15442.0
2024-04-24 15:20:00,86.33,86.37,86.29,86.36,16275.0,82.4291,82.4673,82.3909,82.4577,16275.0
2024-04-24 15:25:00,86.35,86.45,86.35,86.43,17262.0,82.4482,82.5437,82.4482,82.5246,17262.0
2024-04-24 15:30:00,86.42,86.51,86.32,86.5,59398.0,82.515,82.601,82.4195,82.5914,59398.0
2024-04-24 15:35:00,86.49,86.51,86.39,86.42,20658.0,82.5819,82.601,82.4864,82.515,20658.0
2024-04-24 15:40:00,86.41,86.48,86.38,86.46,18731.0,82.5055,82.5723,82.4768,82.5532,18731.0
2024-04-24 15:45:00,86.46,86.5,86.27,86.34,67514.0,82.5532,82.5914,82.3718,82.4386,67514.0
2024-04-24 15:50:00,86.35,86.59,86.25,86.46,91003.0,82.4482,82.6773,82.3527,82.5532,91003.0
2024-04-24 15:55:00,86.46,86.53,86.28,86.36,305319.0,82.5532,82.6201,82.3813,82.4577,305319.0
2024-04-25 09:30:00,86.49,86.94,86.33,86.59,52852.0,82.5819,83.0115,82.4291,82.6773,52852.0
2024-04-25 09:35:00,86.55,86.59,85.92,86.13,14094.0,82.6391,82.6773,82.0376,82.2381,14094.0
2024-04-25 09:40:00,86.09,86.25,85.91,85.99,11658.0,82.1999,82.3527,82.0281,82.1045,11658.0
2024-04-25 09:45:00,85.92,86.07,85.83,85.91,18155.0,82.0376,82.1808,81.9517,82.0281,18155.0
2024-04-25 09:50:00,85.91,86.0,85.77,85.8,11074.0,82.0281,82.114,81.8944,81.923,11074.0
2024-04-25 09:55:00,85.81,85.92,85.73,85.78,11565.0,81.9326,82.0376,81.8562,81.9039,11565.0
2024-04-25 10:00:00,85.76,85.79,85.6,85.65,9737.0,81.8848,81.9135,81.7321,81.7798,9737.0
2024-04-25 10:05:00,85.57,85.64,85.48,85.53,11330.0,81.7034,81.7703,81.6175,81.6652,11330.0
2024-04-25 10:10:00,85.49,85.57,85.27,85.35,18240.0,81.627,81.7034,81.417,81.4934,18240.0
2024-04-25 10:15:00,85.35,85.44,85.25,85.44,12581.0,81.4934,81.5793,81.3979,81.5793,12581.0
2024-04-25 10:20:00,85.44,85.5,85.31,85.32,8476.0,81.5793,81.6366,81.4552,81.4647,8476.0
2024-04-25 10:25:00,85.34,85.37,85.15,85.22,11987.0,81.4838,81.5125,81.3024,81.3692,11987.0
2024-04-25 10:30:00,85.24,85.43,85.15,85.43,12712.0,81.3883,81.5698,81.3024,81.5698,12712.0
2024-04-25 10:35:00,85.48,85.51,85.37,85.49,13732.0,81.6175,81.6461,81.5125,81.627,13732.0
2024-04-25 10:40:00,85.49,85.68,85.49,85.65,15055.0,81.627,81.8085,81.627,81.7798,15055.0
2024-04-25 10:45:00,85.62,85.91,85.6,85.86,227364.0,81.7512,82.0281,81.7321,81.9803,227364.0
2024-04-25 10:50:00,85.88,85.88,85.63,85.83,20275.0,81.9994,81.9994,81.7607,81.9517,20275.0
2024-04-25 10:55:00,85.82,85.87,85.78,85.82,3200.0,81.9421,81.9899,81.9039,81.9421,3200.0
2024-04-25 11:00:00,85.8,85.82,85.74,85.74,6851.0,81.923,81.9421,81.8657,81.8657,6851.0
2024-04-25 11:05:00,85.76,85.93,85.75,85.93,15612.0,81.8848,82.0472,81.8753,82.0472,15612.0
2024-04-25 11:10:00,85.9,86.03,85.84,86.02,12465.0,82.0185,82.1426,81.9612,82.1331,12465.0
2024-04-25 11:15:00,86.0,86.27,86.0,86.26,24047.0,82.114,82.3718,82.114,82.3623,24047.0
2024-04-25 11:20:00,86.27,86.3,86.1,86.3,12111.0,82.3718,82.4004,82.2095,82.4004,12111.0
2024-04-25 11:25:00,86.27,86.31,86.21,86.27,10653.0,82.3718,82.41,82.3145,82.3718,10653.0
2024-04-25 11:30:00,86.27,86.3,86.19,86.27,22833.0,82.3718,82.4004,82.2954,82.3718,22833.0
2024-04-25 11:35:00,86.27,86.3,86.22,86.23,7527.0,82.3718,82.4004,82.3241,82.3336,7527.0
2024-04-25 11:40:00,86.24,86.32,86.21,86.32,5284.0,82.3432,82.4195,82.3145,82.4195,5284.0
2024-04-25 11:45:00,86.31,86.41,86.3,86.41,17122.0,82.41,82.5055,82.4004,82.5055,17122.0
2024-04-25 11:50:00,86.42,86.51,86.39,86.45,52785.0,82.515,82.601,82.4864,82.5437,52785.0
2024-04-25 11:55:00,86.44,86.53,86.43,86.51,4858.0,82.5341,82.6201,82.5246,82.601,4858.0
2024-04-25 12:00:00,86.51,86.58,86.47,86.57,18372.0,82.601,82.6678,82.5628,82.6582,18372.0
2024-04-25 12:05:00,86.56,86.61,86.5,86.56,28972.0,82.6487,82.6964,82.5914,82.6487,28972.0
2024-04-25 12:10:00,86.56,86.6,86.5,86.52,8654.0,82.6487,82.6869,82.5914,82.6105,8654.0
2024-04-25 12:15:00,86.52,86.6,86.51,86.59,17444.0,82.6105,82.6869,82.601,82.6773,17444.0
2024-04-25 12:20:00,86.6,86.64,86.57,86.6,5046.0,82.6869,82.7251,82.6582,82.6869,5046.0
2024-04-25 12:25:00,86.6,86.68,86.56,86.64,8315.0,82.6869,82.7633,82.6487,82.7251,8315.0
2024-04-25 12:30:00,86.64,86.66,86.55,86.66,7914.0,82.7251,82.7442,82.6391,82.7442,7914.0
2024-04-25 12:35:00,86.66,86.71,86.65,86.7,3676.0,82.7442,82.7919,82.7346,82.7824,3676.0
2024-04-25 12:40:00,86.7,86.8,86.7,86.79,6560.0,82.7824,82.8779,82.7824,82.8683,6560.0
2024-04-25 12:45:00,86.78,86.88,86.77,86.86,14242.0,82.8588,82.9542,82.8492,82.9351,14242.0
2024-04-25 12:50:00,86.86,86.92,86.86,86.89,23326.0,82.9351,82.9924,82.9351,82.9638,23326.0
2024-04-25 12:55:00,86.89,86.95,86.84,86.91,19012.0,82.9638,83.0211,82.916,82.9829,19012.0
2024-04-25 13:00:00,86.9,86.98,86.81,86.96,25081.0,82.9733,83.0497,82.8874,83.0306,25081.0
2024-04-25 13:05:00,86.96,87.05,86.95,87.0,31418.0,83.0306,83.1166,83.0211,83.0688,31418.0
2024-04-25 13:10:00,87.0,87.0,86.91,86.94,19520.0,83.0688,83.0688,82.9829,83.0115,19520.0
2024-04-25 13:15:00,86.94,86.99,86.91,86.99,8642.0,83.0115,83.0593,82.9829,83.0593,8642.0
2024-04-25 13:20:00,86.98,87.02,86.96,86.98,22483.0,83.0497,83.0879,83.0306,83.0497,22483.0
2024-04-25 13:25:00,86.97,87.01,86.95,86.97,18860.0,83.0402,83.0784,83.0211,83.0402,18860.0
2024-04-25 13:30:00,86.94,86.95,86.77,86.95,49970.0,83.0115,83.0211,82.8492,83.0211,49970.0
2024-04-25 13:35:00,86.95,86.96,86.85,86.96,13832.0,83.0211,83.0306,82.9256,83.0306,13832.0
2024-04-25 13:40:00,86.95,87.02,86.89,87.02,22420.0,83.0211,83.0879,82.9638,83.0879,22420.0
2024-04-25 13:45:00,87.01,87.1,87.01,87.05,8265.0,83.0784,83.1643,83.0784,83.1166,8265.0
2024-04-25 13:50:00,87.04,87.14,87.04,87.13,7523.0,83.107,83.2025,83.107,83.1929,7523.0
2024-04-25 13:55:00,87.14,87.2,87.12,87.17,91313.0,83.2025,83.2598,83.1834,83.2311,91313.0
2024-04-25 14:00:00,87.17,87.2,87.04,87.04,7769.0,83.2311,83.2598,83.107,83.107,7769.0
2024-04-25 14:05:00,87.01,87.01,86.77,86.78,4340.0,83.0784,83.0784,82.8492,82.8588,4340.0
2024-04-25 14:10:00,86.77,86.89,86.77,86.83,8666.0,82.8492,82.9638,82.8492,82.9065,8666.0
2024-04-25 14:15:00,86.83,86.89,86.82,86.85,6708.0,82.9065,82.9638,82.8969,82.9256,6708.0
2024-04-25 14:20:00,86.84,86.84,86.69,86.69,71960.0,82.916,82.916,82.7728,82.7728,71960.0
2024-04-25 14:25:00,86.72,86.78,86.62,86.62,13336.0,82.8015,82.8588,82.706,82.706,13336.0
2024-04-25 14:30:00,86.61,86.66,86.54,86.54,12143.0,82.6964,82.7442,82.6296,82.6296,12143.0
2024-04-25 14:35:00,86.54,86.61,86.49,86.58,12124.0,82.6296,82.6964,82.5819,82.6678,12124.0
2024-04-25 14:40:00,86.55,86.66,86.55,86.64,5350.0,82.6391,82.7442,82.6391,82.7251,5350.0
2024-04-25 14:45:00,86.66,86.66,86.55,86.56,8129.0,82.7442,82.7442,82.6391,82.6487,8129.0
2024-04-25 14:50:00,86.56,86.61,86.56,86.6,7118.0,82.6487,82.6964,82.6487,82.6869,7118.0
2024-04-25 14:55:00,86.59,86.6,86.56,86.58,5230.0,82.6773,82.6869,82.6487,82.6678,5230.0
2024-04-25 15:00:00,86.6,86.71,86.57,86.7,11157.0,82.6869,82.7919,82.6582,82.7824,11157.0
2024-04-25 15:05:00,86.67,86.67,86.6,86.61,6617.0,82.7537,82.7537,82.6869,82.6964,6617.0
2024-04-25 15:10:00,86.61,86.66,86.55,86.6,18416.0,82.6964,82.7442,82.6391,82.6869,18416.0
2024-04-25 15:15:00,86.61,86.78,86.61,86.73,19137.0,82.6964,82.8588,82.6964,82.811,19137.0
2024-04-25 15:20:00,86.73,86.78,86.7,86.71,44430.0,82.811,82.8588,82.7824,82.7919,44430.0
2024-04-25 15:25:00,86.7,86.82,86.69,86.78,46009.0,82.7824,82.8969,82.7728,82.8588,46009.0
2024-04-25 15:30:00,86.76,86.85,86.74,86.83,26197.0,82.8397,82.9256,82.8206,82.9065,26197.0
2024-04-25 15:35:00,86.82,86.85,86.72,86.84,19683.0,82.8969,82.9256,82.8015,82.916,19683.0
2024-04-25 15:40:00,86.85,86.91,86.78,86.88,36922.0,82.9256,82.9829,82.8588,82.9542,36922.0
2024-04-25 15:45:00,86.88,86.97,86.84,86.89,78440.0,82.9542,83.0402,82.916,82.9638,78440.0
2024-04-25 15:50:00,86.89,87.03,86.83,86.87,100403.0,82.9638,83.0975,82.9065,82.9447,100403.0
2024-04-25 15:55:00,86.86,86.93,86.8,86.88,228096.0,82.9351,83.002,82.8779,82.9542,228096.0
2024-04-26 09:30:00,86.81,86.97,86.64,86.75,45387.0,82.8874,83.0402,82.7251,82.8301,45387.0
2024-04-26 09:35:00,86.72,87.04,86.56,86.9,20835.0,82.8015,83.107,82.6487,82.9733,20835.0
2024-04-26 09:40:00,86.9,86.96,86.74,86.77,17966.0,82.9733,83.0306,82.8206,82.8492,17966.0
2024-04-26 09:45:00,86.82,86.88,86.55,86.61,17575.0,82.8969,82.9542,82.6391,82.6964,17575.0
2024-04-26 09:50:00,86.58,86.63,86.41,86.43,31223.0,82.6678,82.7155,82.5055,82.5246,31223.0
2024-04-26 09:55:00,86.41,86.41,86.13,86.18,30833.0,82.5055,82.5055,82.2381,82.2859,30833.0
2024-04-26 10:00:00,86.22,86.35,86.19,86.25,18781.0,82.3241,82.4482,82.2954,82.3527,18781.0
2024-04-26 10:05:00,86.25,86.34,86.08,86.08,16726.0,82.3527,82.4386,82.1904,82.1904,16726.0
2024-04-26 10:10:00,86.08,86.19,85.98,86.12,13341.0,82.1904,82.2954,82.0949,82.2286,13341.0
2024-04-26 10:15:00,86.09,86.09,85.96,86.07,26500.0,82.1999,82.1999,82.0758,82.1808,26500.0
2024-04-26 10:20:00,86.02,86.25,86.02,86.23,11483.0,82.1331,82.3527,82.1331,82.3336,11483.0
2024-04-26 10:25:00,86.25,86.33,86.2,86.32,17485.0,82.3527,82.4291,82.305,82.4195,17485.0
2024-04-26 10:30:00,86.34,86.36,86.26,86.28,13291.0,82.4386,82.4577,82.3623,82.3813,13291.0
2024-04-26 10:35:00,86.31,86.35,86.19,86.27,10438.0,82.41,82.4482,82.2954,82.3718,10438.0
2024-04-26 10:40:00,86.27,86.27,85.97,85.99,16551.0,82.3718,82.3718,82.0854,82.1045,16551.0
2024-04-26 10:45:00,86.0,86.0,85.84,85.85,10578.0,82.114,82.114,81.9612,81.9708,10578.0
2024-04-26 10:50:00,85.86,85.93,85.81,85.92,11865.0,81.9803,82.0472,81.9326,82.0376,11865.0
2024-04-26 10:55:00,85.91,85.95,85.85,85.92,7858.0,82.0281,82.0663,81.9708,82.0376,7858.0
2024-04-26 11:00:00,85.9,85.9,85.72,85.8,10949.0,82.0185,82.0185,81.8467,81.923,10949.0
2024-04-26 11:05:00,85.8,85.87,85.73,85.73,5745.0,81.923,81.9899,81.8562,81.8562,5745.0
2024-04-26 11:10:00,85.74,85.86,85.73,85.81,9054.0,81.8657,81.9803,81.8562,81.9326,9054.0
2024-04-26 11:15:00,85.81,85.81,85.64,85.77,10386.0,81.9326,81.9326,81.7703,81.8944,10386.0
2024-04-26 11:20:00,85.76,85.79,85.72,85.73,9798.0,81.8848,81.9135,81.8467,81.8562,9798.0
2024-04-26 11:25:00,85.69,85.76,85.64,85.72,7277.0,81.818,81.8848,81.7703,81.8467,7277.0
2024-04-26 11:30:00,85.71,85.75,85.67,85.71,9411.0,81.8371,81.8753,81.7989,81.8371,9411.0
2024-04-26 11:35:00,85.7,85.81,85.68,85.75,10895.0,81.8276,81.9326,81.8085,81.8753,10895.0
2024-04-26 11:40:00,85.75,85.86,85.74,85.76,11112.0,81.8753,81.9803,81.8657,81.8848,11112.0
2024-04-26 11:45:00,85.76,85.89,85.75,85.87,14326.0,81.8848,82.009,81.8753,81.9899,14326.0
2024-04-26 11:50:00,85.85,85.85,85.74,85.75,10681.0,81.9708,81.9708,81.8657,81.8753,10681.0
2024-04-26 11:55:00,85.73,85.81,85.72,85.81,9151.0,81.8562,81.9326,81.8467,81.9326,9151.0
2024-04-26 12:00:00,85.77,85.8,85.71,85.75,11223.0,81.8944,81.923,81.8371,81.8753,11223.0
2024-04-26 12:05:00,85.75,85.76,85.67,85.74,5811.0,81.8753,81.8848,81.7989,81.8657,5811.0
2024-04-26 12:10:00,85.75,85.78,85.7,85.75,6146.0,81.8753,81.9039,81.8276,81.8753,6146.0
2024-04-26 12:15:00,85.74,85.74,85.68,85.72,8119.0,81.8657,81.8657,81.8085,81.8467,8119.0
2024-04-26 12:20:00,85.7,85.72,85.66,85.72,6985.0,81.8276,81.8467,81.7894,81.8467,6985.0
2024-04-26 12:25:00,85.74,85.74,85.63,85.67,14262.0,81.8657,81.8657,81.7607,81.7989,14262.0
2024-04-26 12:30:00,85.68,85.76,85.66,85.72,11845.0,81.8085,81.8848,81.7894,81.8467,11845.0
2024-04-26 12:35:00,85.7,85.79,85.7,85.71,6741.0,81.8276,81.9135,81.8276,81.8371,6741.0
2024-04-26 12:40:00,85.72,85.73,85.61,85.61,11843.0,81.8467,81.8562,81.7416,81.7416,11843.0
2024-04-26 12:45:00,85.62,85.63,85.55,85.56,7256.0,81.7512,81.7607,81.6843,81.6939,7256.0
2024-04-26 12:50:00,85.56,85.63,85.55,85.62,10817.0,81.6939,81.7607,81.6843,81.7512,10817.0
2024-04-26 12:55:00,85.61,85.64,85.55,85.64,17717.0,81.7416,81.7703,81.6843,81.7703,17717.0
2024-04-26 13:00:00,85.64,85.71,85.63,85.7,51746.0,81.7703,81.8371,81.7607,81.8276,51746.0
2024-04-26 13:05:00,85.7,85.77,85.66,85.72,21689.0,81.8276,81.8944,81.7894,81.8467,21689.0
2024-04-26 13:10:00,85.73,85.83,85.71,85.81,117978.0,81.8562,81.9517,81.8371,81.9326,117978.0
2024-04-26 13:15:00,85.81,85.82,85.64,85.73,59733.0,81.9326,81.9421,81.7703,81.8562,59733.0
2024-04-26 13:20:00,85.71,85.83,85.7,85.83,10871.0,81.8371,81.9517,81.8276,81.9517,10871.0
2024-04-26 13:25:00,85.83,85.83,85.71,85.71,38370.0,81.9517,81.9517,81.8371,81.8371,38370.0
2024-04-26 13:30:00,85.69,85.71,85.57,85.61,13393.0,81.818,81.8371,81.7034,81.7416,13393.0
2024-04-26 13:35:00,85.59,85.72,85.56,85.69,12429.0,81.7225,81.8467,81.6939,81.818,12429.0
2024-04-26 13:40:00,85.65,85.71,85.61,85.66,11097.0,81.7798,81.8371,81.7416,81.7894,11097.0
2024-04-26 13:45:00,85.67,85.71,85.62,85.71,9591.0,81.7989,81.8371,81.7512,81.8371,9591.0
2024-04-26 13:50:00,85.72,85.76,85.69,85.73,5818.0,81.8467,81.8848,81.818,81.8562,5818.0
2024-04-26 13:55:00,85.72,85.74,85.67,85.7,17552.0,81.8467,81.8657,81.7989,81.8276,17552.0
2024-04-26 14:00:00,85.69,85.77,85.67,85.76,12372.0,81.818,81.8944,81.7989,81.8848,12372.0
2024-04-26 14:05:00,85.77,85.8,85.68,85.7,11314.0,81.8944,81.923,81.8085,81.8276,11314.0
2024-04-26 14:10:00,85.7,85.74,85.66,85.67,6005.0,81.8276,81.8657,81.7894,81.7989,6005.0
2024-04-26 14:15:00,85.66,85.73,85.65,85.72,8172.0,81.7894,81.8562,81.7798,81.8467,8172.0
2024-04-26 14:20:00,85.72,85.77,85.71,85.76,14111.0,81.8467,81.8944,81.8371,81.8848,14111.0
2024-04-26 14:25:00,85.75,85.83,85.74,85.78,7935.0,81.8753,81.9517,81.8657,81.9039,7935.0
2024-04-26 14:30:00,85.77,85.77,85.71,85.72,8289.0,81.8944,81.8944,81.8371,81.8467,8289.0
2024-04-26 14:35:00,85.72,85.77,85.7,85.75,14757.0,81.8467,81.8944,81.8276,81.8753,14757.0
2024-04-26 14:40:00,85.76,85.83,85.74,85.83,7131.0,81.8848,81.9517,81.8657,81.9517,7131.0
2024-04-26 14:45:00,85.83,85.87,85.8,85.84,11676.0,81.9517,81.9899,81.923,81.9612,11676.0
2024-04-26 14:50:00,85.84,85.85,85.79,85.85,9962.0,81.9612,81.9708,81.9135,81.9708,9962.0
2024-04-26 14:55:00,85.85,85.89,85.8,85.88,11706.0,81.9708,82.009,81.923,81.9994,11706.0
2024-04-26 15:00:00,85.89,85.93,85.84,85.92,14429.0,82.009,82.0472,81.9612,82.0376,14429.0
2024-04-26 15:05:00,85.92,85.95,85.89,85.92,18056.0,82.0376,82.0663,82.009,82.0376,18056.0
2024-04-26 15:10:00,85.91,85.92,85.78,85.84,39993.0,82.0281,82.0376,81.9039,81.9612,39993.0
2024-04-26 15:15:00,85.83,85.83,85.74,85.8,15695.0,81.9517,81.9517,81.8657,81.923,15695.0
2024-04-26 15:20:00,85.79,85.82,85.65,85.69,32490.0,81.9135,81.9421,81.7798,81.818,32490.0
2024-04-26 15:25:00,85.7,85.77,85.63,85.7,40154.0,81.8276,81.8944,81.7607,81.8276,40154.0
2024-04-26 15:30:00,85.7,85.7,85.49,85.53,36097.0,81.8276,81.8276,81.627,81.6652,36097.0
2024-04-26 15:35:00,85.54,85.63,85.39,85.39,28160.0,81.6748,81.7607,81.5316,81.5316,28160.0
2024-04-26 15:40:00,85.41,85.52,85.38,85.51,50189.0,81.5507,81.6557,81.522,81.6461,50189.0
2024-04-26 15:45:00,85.51,85.52,85.39,85.39,32731.0,81.6461,81.6557,81.5316,81.5316,32731.0
2024-04-26 15:50:00,85.37,85.43,85.27,85.29,79152.0,81.5125,81.5698,81.417,81.4361,79152.0
2024-04-26 15:55:00,85.29,85.4,85.24,85.26,153455.0,81.4361,81.5411,81.3883,81.4074,153455.0
2024-04-29 09:30:00,85.82,86.2,85.82,86.11,25122.0,81.9421,82.305,81.9421,82.219,25122.0
2024-04-29 09:35:00,86.12,86.41,85.88,86.39,11012.0,82.2286,82.5055,81.9994,82.4864,11012.0
2024-04-29 09:40:00,86.39,86.5,86.34,86.39,20084.0,82.4864,82.5914,82.4386,82.4864,20084.0
2024-04-29 09:45:00,86.4,86.4,86.18,86.25,12730.0,82.4959,82.4959,82.2859,82.3527,12730.0
2024-04-29 09:50:00,86.26,86.34,86.11,86.17,13940.0,82.3623,82.4386,82.219,82.2763,13940.0
2024-04-29 09:55:00,86.16,86.16,85.92,85.94,11332.0,82.2668,82.2668,82.0376,82.0567,11332.0
2024-04-29 10:00:00,85.94,86.17,85.93,86.13,18318.0,82.0567,82.2763,82.0472,82.2381,18318.0
2024-04-29 10:05:00,86.14,86.22,86.09,86.16,9423.0,82.2477,82.3241,82.1999,82.2668,9423.0
2024-04-29 10:10:00,86.16,86.19,86.05,86.08,15751.0,82.2668,82.2954,82.1617,82.1904,15751.0
2024-04-29 10:15:00,86.08,86.14,85.99,86.0,16385.0,82.1904,82.2477,82.1045,82.114,16385.0
2024-04-29 10:20:00,86.02,86.03,85.94,86.03,10488.0,82.1331,82.1426,82.0567,82.1426,10488.0
2024-04-29 10:25:00,86.02,86.1,85.96,86.05,16026.0,82.1331,82.2095,82.0758,82.1617,16026.0
2024-04-29 10:30:00,86.07,86.14,86.03,86.04,20121.0,82.1808,82.2477,82.1426,82.1522,20121.0
2024-04-29 10:35:00,86.03,86.17,86.01,86.17,16459.0,82.1426,82.2763,82.1235,82.2763,16459.0
2024-04-29 10:40:00,86.16,86.27,86.13,86.27,7859.0,82.2668,82.3718,82.2381,82.3718,7859.0
2024-04-29 10:45:00,86.3,86.31,86.12,86.18,26056.0,82.4004,82.41,82.2286,82.2859,26056.0
2024-04-29 10:50:00,86.18,86.19,86.1,86.16,9657.0,82.2859,82.2954,82.2095,82.2668,9657.0
2024-04-29 10:55:00,86.17,86.18,86.06,86.08,10059.0,82.2763,82.2859,82.1713,82.1904,10059.0
2024-04-29 11:00:00,86.09,86.09,86.02,86.05,8710.0,82.1999,82.1999,82.1331,82.1617,8710.0
2024-04-29 11:05:00,86.05,86.13,85.94,85.94,11261.0,82.1617,82.2381,82.0567,82.0567,11261.0
2024-04-29 11:10:00,85.95,86.07,85.95,86.07,9269.0,82.0663,82.1808,82.0663,82.1808,9269.0
2024-04-29 11:15:00,86.08,86.1,86.04,86.06,10561.0,82.1904,82.2095,82.1522,82.1713,10561.0
2024-04-29 11:20:00,86.05,86.2,86.05,86.18,10018.0,82.1617,82.305,82.1617,82.2859,10018.0
2024-04-29 11:25:00,86.18,86.23,86.09,86.11,13951.0,82.2859,82.3336,82.1999,82.219,13951.0
2024-04-29 11:30:00,86.11,86.17,86.09,86.17,5398.0,82.219,82.2763,82.1999,82.2763,5398.0
2024-04-29 11:35:00,86.16,86.2,86.13,86.14,10702.0,82.2668,82.305,82.2381,82.2477,10702.0
2024-04-29 11:40:00,86.15,86.18,86.14,86.14,7399.0,82.2572,82.2859,82.2477,82.2477,7399.0
2024-04-29 11:45:00,86.15,86.17,86.06,86.07,5626.0,82.2572,82.2763,82.1713,82.1808,5626.0
2024-04-29 11:50:00,86.06,86.18,86.06,86.17,6458.0,82.1713,82.2859,82.1713,82.2763,6458.0
2024-04-29 11:55:00,86.16,86.16,86.07,86.1,9850.0,82.2668,82.2668,82.1808,82.2095,9850.0
2024-04-29 12:00:00,86.09,86.18,86.08,86.17,24510.0,82.1999,82.2859,82.1904,82.2763,24510.0
2024-04-29 12:05:00,86.17,86.22,86.15,86.17,9433.0,82.2763,82.3241,82.2572,82.2763,9433.0
2024-04-29 12:10:00,86.15,86.29,86.15,86.25,18160.0,82.2572,82.3909,82.2572,82.3527,18160.0
2024-04-29 12:15:00,86.23,86.33,86.2,86.32,222317.0,82.3336,82.4291,82.305,82.4195,222317.0
2024-04-29 12:20:00,86.32,86.45,86.31,86.44,9651.0,82.4195,82.5437,82.41,82.5341,9651.0
2024-04-29 12:25:00,86.44,86.46,86.38,86.43,16860.0,82.5341,82.5532,82.4768,82.5246,16860.0
2024-04-29 12:30:00,86.43,86.48,86.32,86.44,10772.0,82.5246,82.5723,82.4195,82.5341,10772.0
2024-04-29 12:35:00,86.45,86.49,86.43,86.47,7877.0,82.5437,82.5819,82.5246,82.5628,7877.0
2024-04-29 12:40:00,86.47,86.47,86.41,86.46,6675.0,82.5628,82.5628,82.5055,82.5532,6675.0
2024-04-29 12:45:00,86.45,86.47,86.38,86.4,14612.0,82.5437,82.5628,82.4768,82.4959,14612.0
2024-04-29 12:50:00,86.38,86.44,86.36,86.42,14130.0,82.4768,82.5341,82.4577,82.515,14130.0
2024-04-29 12:55:00,86.45,86.45,86.34,86.36,15142.0,82.5437,82.5437,82.4386,82.4577,15142.0
2024-04-29 13:00:00,86.36,86.46,86.33,86.42,8800.0,82.4577,82.5532,82.4291,82.515,8800.0
2024-04-29 13:05:00,86.42,86.44,86.39,86.4,8042.0,82.515,82.5341,82.4864,82.4959,8042.0
2024-04-29 13:10:00,86.4,86.43,86.39,86.43,14901.0,82.4959,82.5246,82.4864,82.5246,14901.0
2024-04-29 13:15:00,86.42,86.42,86.37,86.41,6647.0,82.515,82.515,82.4673,82.5055,6647.0
2024-04-29 13:20:00,86.41,86.43,86.33,86.41,15343.0,82.5055,82.5246,82.4291,82.5055,15343.0
2024-04-29 13:25:00,86.41,86.41,86.28,86.33,10014.0,82.5055,82.5055,82.3813,82.4291,10014.0
2024-04-29 13:30:00,86.34,86.37,86.33,86.35,40590.0,82.4386,82.4673,82.4291,82.4482,40590.0
2024-04-29 13:35:00,86.36,86.41,86.34,86.36,7127.0,82.4577,82.5055,82.4386,82.4577,7127.0
2024-04-29 13:40:00,86.38,86.38,86.3,86.35,9599.0,82.4768,82.4768,82.4004,82.4482,9599.0
2024-04-29 13:45:00,86.35,86.37,86.32,86.33,1742.0,82.4482,82.4673,82.4195,82.4291,1742.0
2024-04-29 13:50:00,86.34,86.38,86.34,86.35,5037.0,82.4386,82.4768,82.4386,82.4482,5037.0
2024-04-29 13:55:00,86.34,86.39,86.34,86.36,17818.0,82.4386,82.4864,82.4386,82.4577,17818.0
2024-04-29 14:00:00,86.35,86.44,86.33,86.43,7686.0,82.4482,82.5341,82.4291,82.5246,7686.0
2024-04-29 14:05:00,86.4,86.45,86.4,86.44,5704.0,82.4959,82.5437,82.4959,82.5341,5704.0
2024-04-29 14:10:00,86.44,86.46,86.42,86.44,11360.0,82.5341,82.5532,82.515,82.5341,11360.0
2024-04-29 14:15:00,86.41,86.43,86.38,86.39,5081.0,82.5055,82.5246,82.4768,82.4864,5081.0
2024-04-29 14:20:00,86.39,86.42,86.36,86.37,7764.0,82.4864,82.515,82.4577,82.4673,7764.0
2024-04-29 14:25:00,86.35,86.35,86.3,86.35,7505.0,82.4482,82.4482,82.4004,82.4482,7505.0
2024-04-29 14:30:00,86.35,86.35,86.16,86.28,9143.0,82.4482,82.4482,82.2668,82.3813,9143.0
2024-04-29 14:35:00,86.3,86.3,86.26,86.28,4201.0,82.4004,82.4004,82.3623,82.3813,4201.0
2024-04-29 14:40:00,86.27,86.32,86.26,86.29,9385.0,82.3718,82.4195,82.3623,82.3909,9385.0
2024-04-29 14:45:00,86.31,86.33,86.29,86.33,15420.0,82.41,82.4291,82.3909,82.4291,15420.0
2024-04-29 14:50:00,86.33,86.34,86.27,86.31,8600.0,82.4291,82.4386,82.3718,82.41,8600.0
2024-04-29 14:55:00,86.31,86.43,86.31,86.39,16378.0,82.41,82.5246,82.41,82.4864,16378.0
2024-04-29 15:00:00,86.38,86.38,86.21,86.32,24663.0,82.4768,82.4768,82.3145,82.4195,24663.0
2024-04-29 15:05:00,86.33,86.38,86.26,86.37,19899.0,82.4291,82.4768,82.3623,82.4673,19899.0
2024-04-29 15:10:00,86.37,86.43,86.3,86.41,16637.0,82.4673,82.5246,82.4004,82.5055,16637.0
2024-04-29 15:15:00,86.42,86.48,86.41,86.47,10883.0,82.515,82.5723,82.5055,82.5628,10883.0
2024-04-29 15:20:00,86.46,86.57,86.43,86.44,34156.0,82.5532,82.6582,82.5246,82.5341,34156.0
2024-04-29 15:25:00,86.44,86.57,86.4,86.57,19753.0,82.5341,82.6582,82.4959,82.6582,19753.0
2024-04-29 15:30:00,86.58,86.59,86.52,86.53,36989.0,82.6678,82.6773,82.6105,82.6201,36989.0
2024-04-29 15:35:00,86.53,86.61,86.5,86.56,27101.0,82.6201,82.6964,82.5914,82.6487,27101.0
2024-04-29 15:40:00,86.55,86.74,86.53,86.73,40491.0,82.6391,82.8206,82.6201,82.811,40491.0
2024-04-29 15:45:00,86.73,86.76,86.63,86.64,48022.0,82.811,82.8397,82.7155,82.7251,48022.0
2024-04-29 15:50:00,86.65,86.69,86.51,86.65,67707.0,82.7346,82.7728,82.601,82.7346,67707.0
2024-04-29 15:55:00,86.66,86.69,86.61,86.64,156549.0,82.7442,82.7728,82.6964,82.7251,156549.0
2024-04-30 09:30:00,87.5,87.5,86.59,87.03,87977.0,83.5462,83.5462,82.6773,83.0975,87977.0
2024-04-30 09:35:00,87.09,87.42,86.84,87.09,118154.0,83.1547,83.4698,82.916,83.1547,118154.0
2024-04-30 09:40:00,87.09,87.38,86.97,87.25,137175.0,83.1547,83.4316,83.0402,83.3075,137175.0
2024-04-30 09:45:00,87.3,88.17,87.29,87.97,145777.0,83.3553,84.1859,83.3457,83.995,145777.0
2024-04-30 09:50:00,87.94,88.29,87.79,87.8,89920.0,83.9663,84.3005,83.8231,83.8327,89920.0
2024-04-30 09:55:00,87.76,88.3,87.76,88.12,82478.0,83.7945,84.3101,83.7945,84.1382,82478.0
2024-04-30 10:00:00,88.16,88.21,87.7,87.82,47322.0,84.1764,84.2241,83.7372,83.8518,47322.0
2024-04-30 10:05:00,87.81,87.91,87.28,87.28,27479.0,83.8422,83.9377,83.3362,83.3362,27479.0
2024-04-30 10:10:00,87.3,87.47,87.18,87.18,26465.0,83.3553,83.5176,83.2407,83.2407,26465.0
2024-04-30 10:15:00,87.2,87.42,87.18,87.39,52511.0,83.2598,83.4698,83.2407,83.4412,52511.0
2024-04-30 10:20:00,87.39,87.4,87.15,87.27,26511.0,83.4412,83.4507,83.212,83.3266,26511.0
2024-04-30 10:25:00,87.24,87.41,87.24,87.28,30531.0,83.298,83.4603,83.298,83.3362,30531.0
2024-04-30 10:30:00,87.26,87.26,87.0,87.08,26048.0,83.3171,83.3171,83.0688,83.1452,26048.0
2024-04-30 10:35:00,87.1,87.36,87.1,87.23,22740.0,83.1643,83.4125,83.1643,83.2884,22740.0
2024-04-30 10:40:00,87.24,87.35,87.22,87.29,22505.0,83.298,83.403,83.2789,83.3457,22505.0
2024-04-30 10:45:00,87.31,87.31,87.18,87.28,23100.0,83.3648,83.3648,83.2407,83.3362,23100.0
2024-04-30 10:50:00,87.29,87.3,87.14,87.3,26823.0,83.3457,83.3553,83.2025,83.3553,26823.0
2024-04-30 10:55:00,87.32,87.36,87.2,87.33,20228.0,83.3744,83.4125,83.2598,83.3839,20228.0
2024-04-30 11:00:00,87.38,87.66,87.37,87.63,17113.0,83.4316,83.699,83.4221,83.6703,17113.0
2024-04-30 11:05:00,87.64,87.72,87.4,87.43,24763.0,83.6799,83.7563,83.4507,83.4794,24763.0
2024-04-30 11:10:00,87.43,87.48,87.23,87.23,12490.0,83.4794,83.5271,83.2884,83.2884,12490.0
2024-04-30 11:15:00,87.25,87.37,87.15,87.16,21485.0,83.3075,83.4221,83.212,83.2216,21485.0
2024-04-30 11:20:00,87.17,87.19,86.99,87.05,73605.0,83.2311,83.2502,83.0593,83.1166,73605.0
2024-04-30 11:25:00,87.05,87.2,87.05,87.18,23468.0,83.1166,83.2598,83.1166,83.2407,23468.0
2024-04-30 11:30:00,87.19,87.27,87.07,87.24,26582.0,83.2502,83.3266,83.1357,83.298,26582.0
2024-04-30 11:35:00,87.26,87.26,87.09,87.16,20883.0,83.3171,83.3171,83.1547,83.2216,20883.0
2024-04-30 11:40:00,87.16,87.24,87.13,87.16,41604.0,83.2216,83.298,83.1929,83.2216,41604.0
2024-04-30 11:45:00,87.15,87.34,87.15,87.24,26860.0,83.212,83.3935,83.212,83.298,26860.0
2024-04-30 11:50:00,87.25,87.38,87.23,87.29,27801.0,83.3075,83.4316,83.2884,83.3457,27801.0
2024-04-30 11:55:00,87.29,87.5,87.27,87.46,15408.0,83.3457,83.5462,83.3266,83.508,15408.0
2024-04-30 12:00:00,87.47,87.47,87.32,87.45,14744.0,83.5176,83.5176,83.3744,83.4985,14744.0
2024-04-30 12:05:00,87.45,87.52,87.41,87.46,18480.0,83.4985,83.5653,83.4603,83.508,18480.0
2024-04-30 12:10:00,87.46,87.53,87.46,87.52,21908.0,83.508,83.5749,83.508,83.5653,21908.0
2024-04-30 12:15:00,87.5,87.54,87.43,87.5,16119.0,83.5462,83.5844,83.4794,83.5462,16119.0
2024-04-30 12:20:00,87.5,87.64,87.42,87.44,20114.0,83.5462,83.6799,83.4698,83.4889,20114.0
2024-04-30 12:25:00,87.39,87.42,87.31,87.41,30622.0,83.4412,83.4698,83.3648,83.4603,30622.0
2024-04-30 12:30:00,87.39,87.47,87.31,87.38,89121.0,83.4412,83.5176,83.3648,83.4316,89121.0
2024-04-30 12:35:00,87.41,87.48,87.28,87.28,70116.0,83.4603,83.5271,83.3362,83.3362,70116.0
2024-04-30 12:40:00,87.3,87.42,87.29,87.35,15311.0,83.3553,83.4698,83.3457,83.403,15311.0
2024-04-30 12:45:00,87.36,87.41,87.32,87.4,30014.0,83.4125,83.4603,83.3744,83.4507,30014.0
2024-04-30 12:50:00,87.39,87.55,87.39,87.46,14757.0,83.4412,83.594,83.4412,83.508,14757.0
2024-04-30 12:55:00,87.47,87.51,87.37,87.47,15168.0,83.5176,83.5558,83.4221,83.5176,15168.0
2024-04-30 13:00:00,87.47,87.47,87.32,87.41,11264.0,83.5176,83.5176,83.3744,83.4603,11264.0
2024-04-30 13:05:00,87.4,87.44,87.35,87.43,10715.0,83.4507,83.4889,83.403,83.4794,10715.0
2024-04-30 13:10:00,87.42,87.44,87.35,87.4,14526.0,83.4698,83.4889,83.403,83.4507,14526.0
2024-04-30 13:15:00,87.4,87.49,87.38,87.48,16989.0,83.4507,83.5367,83.4316,83.5271,16989.0
2024-04-30 13:20:00,87.49,87.61,87.49,87.5,18373.0,83.5367,83.6513,83.5367,83.5462,18373.0
2024-04-30 13:25:00,87.5,87.52,87.43,87.5,14957.0,83.5462,83.5653,83.4794,83.5462,14957.0
2024-04-30 13:30:00,87.5,87.63,87.49,87.61,16239.0,83.5462,83.6703,83.5367,83.6513,16239.0
2024-04-30 13:35:00,87.63,87.7,87.47,87.5,25246.0,83.6703,83.7372,83.5176,83.5462,25246.0
2024-04-30 13:40:00,87.51,87.6,87.5,87.6,24822.0,83.5558,83.6417,83.5462,83.6417,24822.0
2024-04-30 13:45:00,87.61,87.68,87.57,87.66,23581.0,83.6513,83.7181,83.6131,83.699,23581.0
2024-04-30 13:50:00,87.65,87.69,87.6,87.66,21422.0,83.6894,83.7276,83.6417,83.699,21422.0
2024-04-30 13:55:00,87.66,87.73,87.64,87.68,16049.0,83.699,83.7658,83.6799,83.7181,16049.0
2024-04-30 14:00:00,87.68,87.72,87.63,87.67,20712.0,83.7181,83.7563,83.6703,83.7085,20712.0
2024-04-30 14:05:00,87.67,87.67,87.53,87.56,23935.0,83.7085,83.7085,83.5749,83.6035,23935.0
2024-04-30 14:10:00,87.55,87.62,87.54,87.54,15705.0,83.594,83.6608,83.5844,83.5844,15705.0
2024-04-30 14:15:00,87.52,87.54,87.44,87.47,12595.0,83.5653,83.5844,83.4889,83.5176,12595.0
2024-04-30 14:20:00,87.48,87.49,87.35,87.36,10050.0,83.5271,83.5367,83.403,83.4125,10050.0
2024-04-30 14:25:00,87.34,87.38,87.16,87.27,18196.0,83.3935,83.4316,83.2216,83.3266,18196.0
2024-04-30 14:30:00,87.26,87.32,87.23,87.3,21373.0,83.3171,83.3744,83.2884,83.3553,21373.0
2024-04-30 14:35:00,87.31,87.31,87.21,87.21,15913.0,83.3648,83.3648,83.2693,83.2693,15913.0
2024-04-30 14:40:00,87.22,87.24,87.19,87.23,16058.0,83.2789,83.298,83.2502,83.2884,16058.0
2024-04-30 14:45:00,87.22,87.31,87.18,87.19,37541.0,83.2789,83.3648,83.2407,83.2502,37541.0
2024-04-30 14:50:00,87.18,87.21,87.12,87.2,42556.0,83.2407,83.2693,83.1834,83.2598,42556.0
2024-04-30 14:55:00,87.2,87.27,87.2,87.25,32060.0,83.2598,83.3266,83.2598,83.3075,32060.0
2024-04-30 15:00:00,87.25,87.31,87.25,87.28,16307.0,83.3075,83.3648,83.3075,83.3362,16307.0
2024-04-30 15:05:00,87.3,87.31,87.25,87.28,15525.0,83.3553,83.3648,83.3075,83.3362,15525.0
2024-04-30 15:10:00,87.28,87.31,87.11,87.12,26504.0,83.3362,83.3648,83.1738,83.1834,26504.0
2024-04-30 15:15:00,87.11,87.11,86.91,86.93,40416.0,83.1738,83.1738,82.9829,83.002,40416.0
2024-04-30 15:20:00,86.92,86.99,86.88,86.95,26206.0,82.9924,83.0593,82.9542,83.0211,26206.0
2024-04-30 15:25:00,86.95,87.01,86.92,86.96,21187.0,83.0211,83.0784,82.9924,83.0306,21187.0
2024-04-30 15:30:00,86.97,86.97,86.78,86.84,45420.0,83.0402,83.0402,82.8588,82.916,45420.0
2024-04-30 15:35:00,86.84,86.84,86.65,86.71,36623.0,82.916,82.916,82.7346,82.7919,36623.0
2024-04-30 15:40:00,86.7,86.83,86.68,86.75,40396.0,82.7824,82.9065,82.7633,82.8301,40396.0
2024-04-30 15:45:00,86.75,86.88,86.72,86.78,55517.0,82.8301,82.9542,82.8015,82.8588,55517.0
2024-04-30 15:50:00,86.78,86.79,86.21,86.26,240161.0,82.8588,82.8683,82.3145,82.3623,240161.0
2024-04-30 15:55:00,86.27,86.34,86.03,86.03,483427.0,82.3718,82.4386,82.1426,82.1426,483427.0
2024-05-01 09:30:00,85.76,86.81,85.7,86.67,49466.0,81.8848,82.8874,81.8276,82.7537,49466.0
2024-05-01 09:35:00,86.56,86.78,86.45,86.5,15799.0,82.6487,82.8588,82.5437,82.5914,15799.0
2024-05-01 09:40:00,86.44,86.44,85.87,86.02,8262.0,82.5341,82.5341,81.9899,82.1331,8262.0
2024-05-01 09:45:00,86.02,86.09,85.76,85.98,8328.0,82.1331,82.1999,81.8848,82.0949,8328.0
2024-05-01 09:50:00,86.01,86.05,85.72,85.85,10537.0,82.1235,82.1617,81.8467,81.9708,10537.0
2024-05-01 09:55:00,85.85,86.07,85.85,86.01,6464.0,81.9708,82.1808,81.9708,82.1235,6464.0
2024-05-01 10:00:00,86.03,86.29,85.92,86.27,14349.0,82.1426,82.3909,82.0376,82.3718,14349.0
2024-05-01 10:05:00,86.35,86.48,86.29,86.47,13658.0,82.4482,82.5723,82.3909,82.5628,13658.0
2024-05-01 10:10:00,86.48,86.67,86.48,86.62,10603.0,82.5723,82.7537,82.5723,82.706,10603.0
2024-05-01 10:15:00,86.61,86.66,86.49,86.5,12409.0,82.6964,82.7442,82.5819,82.5914,12409.0
2024-05-01 10:20:00,86.53,86.66,86.52,86.64,10081.0,82.6201,82.7442,82.6105,82.7251,10081.0
2024-05-01 10:25:00,86.64,86.79,86.64,86.65,17365.0,82.7251,82.8683,82.7251,82.7346,17365.0
2024-05-01 10:30:00,86.64,86.67,86.55,86.57,14852.0,82.7251,82.7537,82.6391,82.6582,14852.0
2024-05-01 10:35:00,86.54,86.6,86.47,86.55,9348.0,82.6296,82.6869,82.5628,82.6391,9348.0
2024-05-01 10:40:00,86.55,86.57,86.47,86.55,14706.0,82.6391,82.6582,82.5628,82.6391,14706.0
2024-05-01 10:45:00,86.58,86.62,86.51,86.56,12290.0,82.6678,82.706,82.601,82.6487,12290.0
2024-05-01 10:50:00,86.57,86.74,86.55,86.73,11036.0,82.6582,82.8206,82.6391,82.811,11036.0
2024-05-01 10:55:00,86.78,86.91,86.76,86.83,23451.0,82.8588,82.9829,82.8397,82.9065,23451.0
2024-05-01 11:00:00,86.83,86.88,86.73,86.87,24975.0,82.9065,82.9542,82.811,82.9447,24975.0
2024-05-01 11:05:00,86.89,87.0,86.79,86.95,25647.0,82.9638,83.0688,82.8683,83.0211,25647.0
2024-05-01 11:10:00,86.96,87.06,86.94,87.05,13910.0,83.0306,83.1261,83.0115,83.1166,13910.0
2024-05-01 11:15:00,87.06,87.13,86.99,87.0,61809.0,83.1261,83.1929,83.0593,83.0688,61809.0
2024-05-01 11:20:00,87.0,87.1,86.94,87.1,15768.0,83.0688,83.1643,83.0115,83.1643,15768.0
2024-05-01 11:25:00,87.11,87.11,87.03,87.06,7568.0,83.1738,83.1738,83.0975,83.1261,7568.0
2024-05-01 11:30:00,87.06,87.11,87.03,87.08,9967.0,83.1261,83.1738,83.0975,83.1452,9967.0
2024-05-01 11:35:00,87.08,87.25,87.08,87.23,12720.0,83.1452,83.3075,83.1452,83.2884,12720.0
2024-05-01 11:40:00,87.23,87.23,87.07,87.14,9869.0,83.2884,83.2884,83.1357,83.2025,9869.0
2024-05-01 11:45:00,87.16,87.24,87.14,87.16,10434.0,83.2216,83.298,83.2025,83.2216,10434.0
2024-05-01 11:50:00,87.15,87.29,87.13,87.29,26091.0,83.212,83.3457,83.1929,83.3457,26091.0
2024-05-01 11:55:00,87.29,87.4,87.25,87.4,10140.0,83.3457,83.4507,83.3075,83.4507,10140.0
2024-05-01 12:00:00,87.38,87.48,87.35,87.48,12281.0,83.4316,83.5271,83.403,83.5271,12281.0
2024-05-01 12:05:00,87.48,87.63,87.47,87.6,18418.0,83.5271,83.6703,83.5176,83.6417,18418.0
2024-05-01 12:10:00,87.59,87.66,87.58,87.64,13803.0,83.6322,83.699,83.6226,83.6799,13803.0
2024-05-01 12:15:00,87.68,87.72,87.63,87.68,8889.0,83.7181,83.7563,83.6703,83.7181,8889.0
2024-05-01 12:20:00,87.67,87.76,87.66,87.76,7140.0,83.7085,83.7945,83.699,83.7945,7140.0
2024-05-01 12:25:00,87.75,87.83,87.74,87.8,13432.0,83.7849,83.8613,83.7754,83.8327,13432.0
2024-05-01 12:30:00,87.81,87.81,87.64,87.71,18787.0,83.8422,83.8422,83.6799,83.7467,18787.0
2024-05-01 12:35:00,87.72,87.76,87.69,87.76,11479.0,83.7563,83.7945,83.7276,83.7945,11479.0
2024-05-01 12:40:00,87.75,87.86,87.75,87.83,12789.0,83.7849,83.89,83.7849,83.8613,12789.0
2024-05-01 12:45:00,87.83,87.96,87.79,87.96,22704.0,83.8613,83.9854,83.8231,83.9854,22704.0
2024-05-01 12:50:00,87.95,88.1,87.92,88.09,48326.0,83.9759,84.1191,83.9472,84.1096,48326.0
2024-05-01 12:55:00,88.09,88.12,88.05,88.07,23179.0,84.1096,84.1382,84.0714,84.0905,23179.0
2024-05-01 13:00:00,88.05,88.11,87.94,88.11,25832.0,84.0714,84.1287,83.9663,84.1287,25832.0
2024-05-01 13:05:00,88.09,88.16,88.05,88.08,21703.0,84.1096,84.1764,84.0714,84.1,21703.0
2024-05-01 13:10:00,88.08,88.17,88.04,88.11,17721.0,84.1,84.1859,84.0618,84.1287,17721.0
2024-05-01 13:15:00,88.13,88.25,88.11,88.21,37403.0,84.1478,84.2623,84.1287,84.2241,37403.0
2024-05-01 13:20:00,88.2,88.39,88.2,88.33,212074.0,84.2146,84.396,84.2146,84.3387,212074.0
2024-05-01 13:25:00,88.35,88.39,88.29,88.32,20356.0,84.3578,84.396,84.3005,84.3292,20356.0
2024-05-01 13:30:00,88.34,88.42,88.32,88.42,17578.0,84.3483,84.4247,84.3292,84.4247,17578.0
2024-05-01 13:35:00,88.41,88.42,88.33,88.36,13306.0,84.4151,84.4247,84.3387,84.3674,13306.0
2024-05-01 13:40:00,88.36,88.4,88.32,88.36,13040.0,84.3674,84.4056,84.3292,84.3674,13040.0
2024-05-01 13:45:00,88.35,88.46,88.34,88.44,33289.0,84.3578,84.4628,84.3483,84.4437,33289.0
2024-05-01 13:50:00,88.44,88.46,88.15,88.22,55272.0,84.4437,84.4628,84.1669,84.2337,55272.0
2024-05-01 13:55:00,88.22,88.27,88.13,88.24,37653.0,84.2337,84.2814,84.1478,84.2528,37653.0
2024-05-01 14:00:00,88.24,88.34,88.09,88.31,80934.0,84.2528,84.3483,84.1096,84.3196,80934.0
2024-05-01 14:05:00,88.31,88.32,88.16,88.17,20557.0,84.3196,84.3292,84.1764,84.1859,20557.0
2024-05-01 14:10:00,88.15,88.32,88.13,88.32,21022.0,84.1669,84.3292,84.1478,84.3292,21022.0
2024-05-01 14:15:00,88.33,88.41,88.31,88.32,15520.0,84.3387,84.4151,84.3196,84.3292,15520.0
2024-05-01 14:20:00,88.31,88.32,88.25,88.27,13577.0,84.3196,84.3292,84.2623,84.2814,13577.0
2024-05-01 14:25:00,88.27,88.44,88.27,88.44,28791.0,84.2814,84.4437,84.2814,84.4437,28791.0
2024-05-01 14:30:00,88.45,88.59,88.32,88.56,57524.0,84.4533,84.587,84.3292,84.5583,57524.0
2024-05-01 14:35:00,88.56,88.77,88.35,88.77,42112.0,84.5583,84.7588,84.3578,84.7588,42112.0
2024-05-01 14:40:00,88.75,89.08,88.73,89.08,190392.0,84.7397,85.0548,84.7206,85.0548,190392.0
2024-05-01 14:45:00,89.07,89.36,89.02,89.36,59300.0,85.0453,85.3222,84.9975,85.3222,59300.0
2024-05-01 14:50:00,89.36,89.36,89.09,89.13,41692.0,85.3222,85.3222,85.0644,85.1026,41692.0
2024-05-01 14:55:00,89.09,89.1,88.98,89.02,32967.0,85.0644,85.0739,84.9593,84.9975,32967.0
2024-05-01 15:00:00,89.01,89.05,88.83,88.91,47088.0,84.988,85.0262,84.8161,84.8925,47088.0
2024-05-01 15:05:00,88.89,89.09,88.85,89.04,41703.0,84.8734,85.0644,84.8352,85.0166,41703.0
2024-05-01 15:10:00,89.01,89.01,88.87,88.88,36074.0,84.988,84.988,84.8543,84.8639,36074.0
2024-05-01 15:15:00,88.88,88.96,88.83,88.9,28938.0,84.8639,84.9403,84.8161,84.883,28938.0
2024-05-01 15:20:00,88.9,88.91,88.74,88.81,80949.0,84.883,84.8925,84.7302,84.797,80949.0
2024-05-01 15:25:00,88.82,88.94,88.82,88.9,31185.0,84.8066,84.9212,84.8066,84.883,31185.0
2024-05-01 15:30:00,88.9,88.96,88.8,88.8,52373.0,84.883,84.9403,84.7875,84.7875,52373.0
2024-05-01 15:35:00,88.8,88.88,88.68,88.84,115954.0,84.7875,84.8639,84.6729,84.8257,115954.0
2024-05-01 15:40:00,88.83,88.85,88.64,88.69,74390.0,84.8161,84.8352,84.6347,84.6825,74390.0
2024-05-01 15:45:00,88.69,88.75,88.63,88.69,81475.0,84.6825,84.7397,84.6252,84.6825,81475.0
2024-05-01 15:50:00,88.69,88.69,88.38,88.39,86227.0,84.6825,84.6825,84.3865,84.396,86227.0
2024-05-01 15:55:00,88.38,88.4,88.15,88.15,286594.0,84.3865,84.4056,84.1669,84.1669,286594.0
2024-05-02 09:30:00,88.05,88.56,87.83,87.98,49728.0,84.0714,84.5583,83.8613,84.0045,49728.0
2024-05-02 09:35:00,87.91,87.95,87.64,87.9,17065.0,83.9377,83.9759,83.6799,83.9281,17065.0
2024-05-02 09:40:00,87.93,88.12,87.76,88.11,10243.0,83.9568,84.1382,83.7945,84.1287,10243.0
2024-05-02 09:45:00,88.08,88.09,87.85,88.07,12668.0,84.1,84.1096,83.8804,84.0905,12668.0
2024-05-02 09:50:00,88.15,88.31,88.07,88.1,8974.0,84.1669,84.3196,84.0905,84.1191,8974.0
2024-05-02 09:55:00,88.11,88.46,88.09,88.37,7832.0,84.1287,84.4628,84.1096,84.3769,7832.0
2024-05-02 10:00:00,88.35,88.52,88.26,88.27,11249.0,84.3578,84.5201,84.2719,84.2814,11249.0
2024-05-02 10:05:00,88.24,88.35,88.12,88.12,8316.0,84.2528,84.3578,84.1382,84.1382,8316.0
2024-05-02 10:10:00,88.08,88.26,88.06,88.23,5079.0,84.1,84.2719,84.0809,84.2432,5079.0
2024-05-02 10:15:00,88.25,88.25,88.05,88.1,11076.0,84.2623,84.2623,84.0714,84.1191,11076.0
2024-05-02 10:20:00,88.11,88.26,88.07,88.24,11281.0,84.1287,84.2719,84.0905,84.2528,11281.0
2024-05-02 10:25:00,88.23,88.27,88.15,88.19,5831.0,84.2432,84.2814,84.1669,84.205,5831.0
2024-05-02 10:30:00,88.19,88.19,87.98,87.99,7543.0,84.205,84.205,84.0045,84.0141,7543.0
2024-05-02 10:35:00,88.01,88.11,87.84,87.84,8570.0,84.0332,84.1287,83.8709,83.8709,8570.0
2024-05-02 10:40:00,87.8,87.9,87.73,87.75,8494.0,83.8327,83.9281,83.7658,83.7849,8494.0
2024-05-02 10:45:00,87.82,87.84,87.74,87.77,12957.0,83.8518,83.8709,83.7754,83.804,12957.0
2024-05-02 10:50:00,87.77,87.81,87.69,87.7,7709.0,83.804,83.8422,83.7276,83.7372,7709.0
2024-05-02 10:55:00,87.7,87.8,87.68,87.73,10960.0,83.7372,83.8327,83.7181,83.7658,10960.0
2024-05-02 11:00:00,87.75,87.78,87.61,87.61,7992.0,83.7849,83.8136,83.6513,83.6513,7992.0
2024-05-02 11:05:00,87.62,87.78,87.59,87.77,10913.0,83.6608,83.8136,83.6322,83.804,10913.0
2024-05-02 11:10:00,87.76,87.8,87.69,87.79,12926.0,83.7945,83.8327,83.7276,83.8231,12926.0
2024-05-02 11:15:00,87.8,87.84,87.73,87.8,9639.0,83.8327,83.8709,83.7658,83.8327,9639.0
2024-05-02 11:20:00,87.8,87.83,87.72,87.79,9511.0,83.8327,83.8613,83.7563,83.8231,9511.0
2024-05-02 11:25:00,87.77,87.8,87.49,87.5,9229.0,83.804,83.8327,83.5367,83.5462,9229.0
2024-05-02 11:30:00,87.5,87.54,87.45,87.47,8634.0,83.5462,83.5844,83.4985,83.5176,8634.0
2024-05-02 11:35:00,87.48,87.54,87.4,87.54,8215.0,83.5271,83.5844,83.4507,83.5844,8215.0
2024-05-02 11:40:00,87.53,87.57,87.48,87.53,6722.0,83.5749,83.6131,83.5271,83.5749,6722.0
2024-05-02 11:45:00,87.54,87.57,87.45,87.47,13509.0,83.5844,83.6131,83.4985,83.5176,13509.0
2024-05-02 11:50:00,87.46,87.54,87.45,87.48,14490.0,83.508,83.5844,83.4985,83.5271,14490.0
2024-05-02 11:55:00,87.44,87.58,87.41,87.58,12570.0,83.4889,83.6226,83.4603,83.6226,12570.0
2024-05-02 12:00:00,87.58,87.59,87.5,87.57,10221.0,83.6226,83.6322,83.5462,83.6131,10221.0
2024-05-02 12:05:00,87.55,87.64,87.55,87.62,11044.0,83.594,83.6799,83.594,83.6608,11044.0
2024-05-02 12:10:00,87.59,87.63,87.54,87.59,7621.0,83.6322,83.6703,83.5844,83.6322,7621.0
2024-05-02 12:15:00,87.61,87.62,87.49,87.52,5034.0,83.6513,83.6608,83.5367,83.5653,5034.0
2024-05-02 12:20:00,87.51,87.55,87.47,87.5,7215.0,83.5558,83.594,83.5176,83.5462,7215.0
2024-05-02 12:25:00,87.49,87.6,87.46,87.58,5425.0,83.5367,83.6417,83.508,83.6226,5425.0
2024-05-02 12:30:00,87.57,87.6,87.55,87.58,8677.0,83.6131,83.6417,83.594,83.6226,8677.0
2024-05-02 12:35:00,87.58,87.71,87.58,87.7,5539.0,83.6226,83.7467,83.6226,83.7372,5539.0
2024-05-02 12:40:00,87.71,87.77,87.67,87.74,3795.0,83.7467,83.804,83.7085,83.7754,3795.0
2024-05-02 12:45:00,87.75,87.76,87.7,87.7,6173.0,83.7849,83.7945,83.7372,83.7372,6173.0
2024-05-02 12:50:00,87.69,87.73,87.65,87.65,6544.0,83.7276,83.7658,83.6894,83.6894,6544.0
2024-05-02 12:55:00,87.62,87.65,87.55,87.62,5077.0,83.6608,83.6894,83.594,83.6608,5077.0
2024-05-02 13:00:00,87.62,87.64,87.56,87.6,4126.0,83.6608,83.6799,83.6035,83.6417,4126.0
2024-05-02 13:05:00,87.58,87.67,87.57,87.62,4899.0,83.6226,83.7085,83.6131,83.6608,4899.0
2024-05-02 13:10:00,87.63,87.72,87.63,87.71,5325.0,83.6703,83.7563,83.6703,83.7467,5325.0
2024-05-02 13:15:00,87.74,87.77,87.73,87.77,4860.0,83.7754,83.804,83.7658,83.804,4860.0
2024-05-02 13:20:00,87.77,87.79,87.73,87.74,6628.0,83.804,83.8231,83.7658,83.7754,6628.0
2024-05-02 13:25:00,87.74,87.85,87.72,87.85,7232.0,83.7754,83.8804,83.7563,83.8804,7232.0
2024-05-02 13:30:00,87.86,87.9,87.84,87.84,19048.0,83.89,83.9281,83.8709,83.8709,19048.0
2024-05-02 13:35:00,87.82,87.97,87.81,87.95,12273.0,83.8518,83.995,83.8422,83.9759,12273.0
2024-05-02 13:40:00,87.97,87.99,87.91,87.97,4105.0,83.995,84.0141,83.9377,83.995,4105.0
2024-05-02 13:45:00,87.99,88.04,87.98,88.01,5116.0,84.0141,84.0618,84.0045,84.0332,5116.0
2024-05-02 13:50:00,87.99,88.14,87.98,88.14,11264.0,84.0141,84.1573,84.0045,84.1573,11264.0
2024-05-02 13:55:00,88.14,88.14,88.04,88.04,9590.0,84.1573,84.1573,84.0618,84.0618,9590.0
2024-05-02 14:00:00,88.03,88.04,87.95,88.02,9967.0,84.0523,84.0618,83.9759,84.0427,9967.0
2024-05-02 14:05:00,88.01,88.13,88.01,88.07,10322.0,84.0332,84.1478,84.0332,84.0905,10322.0
2024-05-02 14:10:00,88.06,88.08,87.97,87.99,10021.0,84.0809,84.1,83.995,84.0141,10021.0
2024-05-02 14:15:00,87.98,88.04,87.96,88.03,7552.0,84.0045,84.0618,83.9854,84.0523,7552.0
2024-05-02 14:20:00,88.05,88.05,88.01,88.05,11460.0,84.0714,84.0714,84.0332,84.0714,11460.0
2024-05-02 14:25:00,88.05,88.19,88.04,88.19,14595.0,84.0714,84.205,84.0618,84.205,14595.0
2024-05-02 14:30:00,88.18,88.3,88.16,88.3,44121.0,84.1955,84.3101,84.1764,84.3101,44121.0
2024-05-02 14:35:00,88.3,88.4,88.28,88.39,10168.0,84.3101,84.4056,84.291,84.396,10168.0
2024-05-02 14:40:00,88.38,88.46,88.38,88.44,12052.0,84.3865,84.4628,84.3865,84.4437,12052.0
2024-05-02 14:45:00,88.43,88.49,88.4,88.48,6780.0,84.4342,84.4915,84.4056,84.4819,6780.0
2024-05-02 14:50:00,88.47,88.51,88.43,88.44,10466.0,84.4724,84.5106,84.4342,84.4437,10466.0
2024-05-02 14:55:00,88.45,88.55,88.45,88.47,10802.0,84.4533,84.5488,84.4533,84.4724,10802.0
2024-05-02 15:00:00,88.48,88.52,88.44,88.52,15823.0,84.4819,84.5201,84.4437,84.5201,15823.0
2024-05-02 15:05:00,88.53,88.54,88.47,88.47,14454.0,84.5297,84.5392,84.4724,84.4724,14454.0
2024-05-02 15:10:00,88.46,88.56,88.46,88.55,21105.0,84.4628,84.5583,84.4628,84.5488,21105.0
2024-05-02 15:15:00,88.54,88.56,88.48,88.49,13950.0,84.5392,84.5583,84.4819,84.4915,13950.0
2024-05-02 15:20:00,88.49,88.59,88.49,88.55,30442.0,84.4915,84.587,84.4915,84.5488,30442.0
2024-05-02 15:25:00,88.55,88.57,88.46,88.53,32263.0,84.5488,84.5679,84.4628,84.5297,32263.0
2024-05-02 15:30:00,88.53,88.55,88.38,88.53,54461.0,84.5297,84.5488,84.3865,84.5297,54461.0
2024-05-02 15:35:00,88.53,88.64,88.47,88.48,82912.0,84.5297,84.6347,84.4724,84.4819,82912.0
2024-05-02 15:40:00,88.48,88.52,88.25,88.25,57121.0,84.4819,84.5201,84.2623,84.2623,57121.0
2024-05-02 15:45:00,88.26,88.34,88.2,88.32,42584.0,84.2719,84.3483,84.2146,84.3292,42584.0
2024-05-02 15:50:00,88.33,88.33,88.05,88.06,69815.0,84.3387,84.3387,84.0714,84.0809,69815.0
2024-05-02 15:55:00,88.07,88.28,88.07,88.26,176359.0,84.0905,84.291,84.0905,84.2719,176359.0
2024-05-03 09:30:00,88.9,89.21,88.7,88.74,34316.0,84.883,85.179,84.692,84.7302,34316.0
2024-05-03 09:35:00,88.69,89.13,88.69,89.09,10670.0,84.6825,85.1026,84.6825,85.0644,10670.0
2024-05-03 09:40:00,89.07,89.18,89.03,89.04,7868.0,85.0453,85.1503,85.0071,85.0166,7868.0
2024-05-03 09:45:00,89.05,89.28,89.02,89.12,5013.0,85.0262,85.2458,84.9975,85.093,5013.0
2024-05-03 09:50:00,89.1,89.14,88.87,89.14,8094.0,85.0739,85.1121,84.8543,85.1121,8094.0
2024-05-03 09:55:00,89.1,89.15,88.99,88.99,11202.0,85.0739,85.1217,84.9689,84.9689,11202.0
2024-05-03 10:00:00,89.06,89.13,88.83,88.86,11553.0,85.0357,85.1026,84.8161,84.8448,11553.0
2024-05-03 10:05:00,88.83,89.0,88.83,88.83,3839.0,84.8161,84.9784,84.8161,84.8161,3839.0
2024-05-03 10:10:00,88.8,88.81,88.61,88.71,9480.0,84.7875,84.797,84.6061,84.7015,9480.0
2024-05-03 10:15:00,88.73,88.74,88.65,88.66,12039.0,84.7206,84.7302,84.6443,84.6538,12039.0
2024-05-03 10:20:00,88.66,88.71,88.58,88.7,5558.0,84.6538,84.7015,84.5774,84.692,5558.0
2024-05-03 10:25:00,88.7,88.94,88.7,88.85,25823.0,84.692,84.9212,84.692,84.8352,25823.0
2024-05-03 10:30:00,88.86,88.91,88.6,88.6,9633.0,84.8448,84.8925,84.5965,84.5965,9633.0
2024-05-03 10:35:00,88.6,88.67,88.43,88.43,7837.0,84.5965,84.6634,84.4342,84.4342,7837.0
2024-05-03 10:40:00,88.44,88.5,88.29,88.5,10312.0,84.4437,84.501,84.3005,84.501,10312.0
2024-05-03 10:45:00,88.5,88.55,88.39,88.5,6481.0,84.501,84.5488,84.396,84.501,6481.0
2024-05-03 10:50:00,88.46,88.47,88.28,88.32,12085.0,84.4628,84.4724,84.291,84.3292,12085.0
2024-05-03 10:55:00,88.31,88.37,88.22,88.25,13491.0,84.3196,84.3769,84.2337,84.2623,13491.0
2024-05-03 11:00:00,88.26,88.38,88.25,88.31,8598.0,84.2719,84.3865,84.2623,84.3196,8598.0
2024-05-03 11:05:00,88.31,88.31,88.19,88.2,5635.0,84.3196,84.3196,84.205,84.2146,5635.0
2024-05-03 11:10:00,88.21,88.24,88.15,88.23,11405.0,84.2241,84.2528,84.1669,84.2432,11405.0
2024-05-03 11:15:00,88.22,88.23,88.18,88.19,13221.0,84.2337,84.2432,84.1955,84.205,13221.0
2024-05-03 11:20:00,88.22,88.39,88.21,88.34,10175.0,84.2337,84.396,84.2241,84.3483,10175.0
2024-05-03 11:25:00,88.34,88.39,88.28,88.35,8425.0,84.3483,84.396,84.291,84.3578,8425.0
2024-05-03 11:30:00,88.35,88.35,88.23,88.26,14182.0,84.3578,84.3578,84.2432,84.2719,14182.0
2024-05-03 11:35:00,88.26,88.31,88.2,88.23,14218.0,84.2719,84.3196,84.2146,84.2432,14218.0
2024-05-03 11:40:00,88.26,88.31,88.17,88.17,12428.0,84.2719,84.3196,84.1859,84.1859,12428.0
2024-05-03 11:45:00,88.2,88.23,88.14,88.22,7863.0,84.2146,84.2432,84.1573,84.2337,7863.0
2024-05-03 11:50:00,88.23,88.31,88.23,88.3,6870.0,84.2432,84.3196,84.2432,84.3101,6870.0
2024-05-03 11:55:00,88.29,88.35,88.19,88.2,12088.0,84.3005,84.3578,84.205,84.2146,12088.0
2024-05-03 12:00:00,88.19,88.26,88.14,88.22,11249.0,84.205,84.2719,84.1573,84.2337,11249.0
2024-05-03 12:05:00,88.23,88.27,88.2,88.26,13389.0,84.2432,84.2814,84.2146,84.2719,13389.0
2024-05-03 12:10:00,88.29,88.31,88.21,88.25,9244.0,84.3005,84.3196,84.2241,84.2623,9244.0
2024-05-03 12:15:00,88.25,88.28,88.21,88.26,16095.0,84.2623,84.291,84.2241,84.2719,16095.0
2024-05-03 12:20:00,88.26,88.33,88.24,88.31,17816.0,84.2719,84.3387,84.2528,84.3196,17816.0
2024-05-03 12:25:00,88.31,88.32,88.26,88.31,10242.0,84.3196,84.3292,84.2719,84.3196,10242.0
2024-05-03 12:30:00,88.31,88.33,88.2,88.21,18560.0,84.3196,84.3387,84.2146,84.2241,18560.0
2024-05-03 12:35:00,88.22,88.25,88.17,88.17,7685.0,84.2337,84.2623,84.1859,84.1859,7685.0
2024-05-03 12:40:00,88.19,88.19,88.04,88.04,13983.0,84.205,84.205,84.0618,84.0618,13983.0
2024-05-03 12:45:00,88.04,88.1,87.95,88.03,27561.0,84.0618,84.1191,83.9759,84.0523,27561.0
2024-05-03 12:50:00,88.03,88.05,87.97,88.01,15681.0,84.0523,84.0714,83.995,84.0332,15681.0
2024-05-03 12:55:00,88.0,88.1,88.0,88.09,4850.0,84.0236,84.1191,84.0236,84.1096,4850.0
2024-05-03 13:00:00,88.13,88.14,88.07,88.1,8588.0,84.1478,84.1573,84.0905,84.1191,8588.0
2024-05-03 13:05:00,88.09,88.13,88.08,88.1,10378.0,84.1096,84.1478,84.1,84.1191,10378.0
2024-05-03 13:10:00,88.1,88.16,88.08,88.16,9484.0,84.1191,84.1764,84.1,84.1764,9484.0
2024-05-03 13:15:00,88.15,88.19,88.12,88.12,7505.0,84.1669,84.205,84.1382,84.1382,7505.0
2024-05-03 13:20:00,88.12,88.12,88.03,88.05,6870.0,84.1382,84.1382,84.0523,84.0714,6870.0
2024-05-03 13:25:00,88.04,88.09,88.04,88.06,7121.0,84.0618,84.1096,84.0618,84.0809,7121.0
2024-05-03 13:30:00,88.06,88.08,88.03,88.08,6442.0,84.0809,84.1,84.0523,84.1,6442.0
2024-05-03 13:35:00,88.07,88.09,88.04,88.07,8274.0,84.0905,84.1096,84.0618,84.0905,8274.0
2024-05-03 13:40:00,88.07,88.14,88.07,88.11,20498.0,84.0905,84.1573,84.0905,84.1287,20498.0
2024-05-03 13:45:00,88.11,88.16,88.09,88.09,10320.0,84.1287,84.1764,84.1096,84.1096,10320.0
2024-05-03 13:50:00,88.09,88.12,88.05,88.1,10123.0,84.1096,84.1382,84.0714,84.1191,10123.0
2024-05-03 13:55:00,88.09,88.18,88.04,88.13,9194.0,84.1096,84.1955,84.0618,84.1478,9194.0
2024-05-03 14:00:00,88.14,88.18,88.1,88.17,8680.0,84.1573,84.1955,84.1191,84.1859,8680.0
2024-05-03 14:05:00,88.18,88.21,88.16,88.19,14048.0,84.1955,84.2241,84.1764,84.205,14048.0
2024-05-03 14:10:00,88.2,88.22,88.13,88.13,9624.0,84.2146,84.2337,84.1478,84.1478,9624.0
2024-05-03 14:15:00,88.13,88.2,88.12,88.17,8112.0,84.1478,84.2146,84.1382,84.1859,8112.0
2024-05-03 14:20:00,88.17,88.21,88.16,88.2,7928.0,84.1859,84.2241,84.1764,84.2146,7928.0
2024-05-03 14:25:00,88.2,88.23,88.17,88.17,7637.0,84.2146,84.2432,84.1859,84.1859,7637.0
2024-05-03 14:30:00,88.16,88.19,88.13,88.15,7261.0,84.1764,84.205,84.1478,84.1669,7261.0
2024-05-03 14:35:00,88.15,88.21,88.13,88.13,8140.0,84.1669,84.2241,84.1478,84.1478,8140.0
2024-05-03 14:40:00,88.12,88.22,88.11,88.19,9418.0,84.1382,84.2337,84.1287,84.205,9418.0
2024-05-03 14:45:00,88.21,88.24,88.18,88.22,10378.0,84.2241,84.2528,84.1955,84.2337,10378.0
2024-05-03 14:50:00,88.23,88.24,88.17,88.2,6756.0,84.2432,84.2528,84.1859,84.2146,6756.0
2024-05-03 14:55:00,88.2,88.26,88.16,88.22,9265.0,84.2146,84.2719,84.1764,84.2337,9265.0
2024-05-03 15:00:00,88.22,88.22,88.16,88.17,9628.0,84.2337,84.2337,84.1764,84.1859,9628.0
2024-05-03 15:05:00,88.17,88.23,88.17,88.22,9782.0,84.1859,84.2432,84.1859,84.2337,9782.0
2024-05-03 15:10:00,88.21,88.24,88.19,88.24,14609.0,84.2241,84.2528,84.205,84.2528,14609.0
2024-05-03 15:15:00,88.23,88.24,88.1,88.12,19952.0,84.2432,84.2528,84.1191,84.1382,19952.0
2024-05-03 15:20:00,88.12,88.18,88.12,88.13,14243.0,84.1382,84.1955,84.1382,84.1478,14243.0
2024-05-03 15:25:00,88.14,88.28,88.13,88.26,13554.0,84.1573,84.291,84.1478,84.2719,13554.0
2024-05-03 15:30:00,88.24,88.29,88.21,88.28,16091.0,84.2528,84.3005,84.2241,84.291,16091.0
2024-05-03 15:35:00,88.28,88.35,88.26,88.28,24064.0,84.291,84.3578,84.2719,84.291,24064.0
2024-05-03 15:40:00,88.28,88.28,88.2,88.25,18163.0,84.291,84.291,84.2146,84.2623,18163.0
2024-05-03 15:45:00,88.24,88.34,88.23,88.28,29329.0,84.2528,84.3483,84.2432,84.291,29329.0
2024-05-03 15:50:00,88.28,88.59,88.23,88.56,68828.0,84.291,84.587,84.2432,84.5583,68828.0
2024-05-03 15:55:00,88.56,88.63,88.51,88.6,197879.0,84.5583,84.6252,84.5106,84.5965,197879.0
2024-05-06 09:30:00,88.76,89.07,88.75,88.81,29693.0,84.7493,85.0453,84.7397,84.797,29693.0
2024-05-06 09:35:00,88.75,88.79,88.2,88.38,12650.0,84.7397,84.7779,84.2146,84.3865,12650.0
2024-05-06 09:40:00,88.35,89.06,88.35,89.02,16867.0,84.3578,85.0357,84.3578,84.9975,16867.0
2024-05-06 09:45:00,89.06,89.15,88.99,89.01,9517.0,85.0357,85.1217,84.9689,84.988,9517.0
2024-05-06 09:50:00,89.0,89.11,88.96,89.09,6564.0,84.9784,85.0835,84.9403,85.0644,6564.0
2024-05-06 09:55:00,89.02,89.17,89.0,89.07,10289.0,84.9975,85.1408,84.9784,85.0453,10289.0
2024-05-06 10:00:00,89.06,89.09,88.94,89.02,9130.0,85.0357,85.0644,84.9212,84.9975,9130.0
2024-05-06 10:05:00,88.98,89.04,88.92,88.95,9169.0,84.9593,85.0166,84.9021,84.9307,9169.0
2024-05-06 10:10:00,88.96,89.02,88.94,89.0,24649.0,84.9403,84.9975,84.9212,84.9784,24649.0
2024-05-06 10:15:00,89.0,89.17,88.99,89.17,6886.0,84.9784,85.1408,84.9689,85.1408,6886.0
2024-05-06 10:20:00,89.15,89.19,89.04,89.11,6660.0,85.1217,85.1599,85.0166,85.0835,6660.0
2024-05-06 10:25:00,89.13,89.16,89.06,89.09,6274.0,85.1026,85.1312,85.0357,85.0644,6274.0
2024-05-06 10:30:00,89.07,89.1,88.97,89.04,7279.0,85.0453,85.0739,84.9498,85.0166,7279.0
2024-05-06 10:35:00,89.04,89.14,89.0,89.12,12346.0,85.0166,85.1121,84.9784,85.093,12346.0
2024-05-06 10:40:00,89.11,89.12,89.05,89.11,10590.0,85.0835,85.093,85.0262,85.0835,10590.0
2024-05-06 10:45:00,89.13,89.13,89.03,89.08,9943.0,85.1026,85.1026,85.0071,85.0548,9943.0
2024-05-06 10:50:00,89.09,89.11,88.92,88.95,7269.0,85.0644,85.0835,84.9021,84.9307,7269.0
2024-05-06 10:55:00,88.94,88.99,88.88,88.95,11805.0,84.9212,84.9689,84.8639,84.9307,11805.0
2024-05-06 11:00:00,88.94,88.99,88.93,88.93,9033.0,84.9212,84.9689,84.9116,84.9116,9033.0
2024-05-06 11:05:00,88.93,88.96,88.9,88.96,10767.0,84.9116,84.9403,84.883,84.9403,10767.0
2024-05-06 11:10:00,88.94,88.98,88.81,88.82,9357.0,84.9212,84.9593,84.797,84.8066,9357.0
2024-05-06 11:15:00,88.8,88.88,88.8,88.87,6031.0,84.7875,84.8639,84.7875,84.8543,6031.0
2024-05-06 11:20:00,88.86,88.88,88.78,88.78,7352.0,84.8448,84.8639,84.7684,84.7684,7352.0
2024-05-06 11:25:00,88.77,88.77,88.65,88.68,11496.0,84.7588,84.7588,84.6443,84.6729,11496.0
2024-05-06 11:30:00,88.68,88.71,88.65,88.69,8120.0,84.6729,84.7015,84.6443,84.6825,8120.0
2024-05-06 11:35:00,88.68,88.71,88.62,88.63,9295.0,84.6729,84.7015,84.6156,84.6252,9295.0
2024-05-06 11:40:00,88.64,88.64,88.53,88.62,7445.0,84.6347,84.6347,84.5297,84.6156,7445.0
2024-05-06 11:45:00,88.64,88.67,88.61,88.61,7799.0,84.6347,84.6634,84.6061,84.6061,7799.0
2024-05-06 11:50:00,88.61,88.66,88.59,88.66,11031.0,84.6061,84.6538,84.587,84.6538,11031.0
2024-05-06 11:55:00,88.67,88.74,88.65,88.7,11913.0,84.6634,84.7302,84.6443,84.692,11913.0
2024-05-06 12:00:00,88.7,88.75,88.63,88.63,9306.0,84.692,84.7397,84.6252,84.6252,9306.0
2024-05-06 12:05:00,88.65,88.65,88.59,88.62,11442.0,84.6443,84.6443,84.587,84.6156,11442.0
2024-05-06 12:10:00,88.61,88.71,88.61,88.67,9003.0,84.6061,84.7015,84.6061,84.6634,9003.0
2024-05-06 12:15:00,88.67,88.75,88.63,88.63,14515.0,84.6634,84.7397,84.6252,84.6252,14515.0
2024-05-06 12:20:00,88.66,88.79,88.64,88.77,9146.0,84.6538,84.7779,84.6347,84.7588,9146.0
2024-05-06 12:25:00,88.77,88.82,88.75,88.79,9340.0,84.7588,84.8066,84.7397,84.7779,9340.0
2024-05-06 12:30:00,88.78,88.86,88.76,88.85,15936.0,84.7684,84.8448,84.7493,84.8352,15936.0
2024-05-06 12:35:00,88.85,88.87,88.83,88.86,11104.0,84.8352,84.8543,84.8161,84.8448,11104.0
2024-05-06 12:40:00,88.86,88.86,88.71,88.71,8560.0,84.8448,84.8448,84.7015,84.7015,8560.0
2024-05-06 12:45:00,88.72,88.78,88.7,88.76,6758.0,84.7111,84.7684,84.692,84.7493,6758.0
2024-05-06 12:50:00,88.77,88.9,88.76,88.9,4037.0,84.7588,84.883,84.7493,84.883,4037.0
2024-05-06 12:55:00,88.9,88.94,88.86,88.94,5044.0,84.883,84.9212,84.8448,84.9212,5044.0
2024-05-06 13:00:00,88.94,89.01,88.91,88.99,6946.0,84.9212,84.988,84.8925,84.9689,6946.0
2024-05-06 13:05:00,88.97,88.98,88.9,88.91,8514.0,84.9498,84.9593,84.883,84.8925,8514.0
2024-05-06 13:10:00,88.9,88.93,88.88,88.92,7803.0,84.883,84.9116,84.8639,84.9021,7803.0
2024-05-06 13:15:00,88.92,88.94,88.9,88.92,5294.0,84.9021,84.9212,84.883,84.9021,5294.0
2024-05-06 13:20:00,88.92,89.01,88.91,89.01,40209.0,84.9021,84.988,84.8925,84.988,40209.0
2024-05-06 13:25:00,89.03,89.04,88.85,88.91,16227.0,85.0071,85.0166,84.8352,84.8925,16227.0
2024-05-06 13:30:00,88.91,88.91,88.81,88.83,8690.0,84.8925,84.8925,84.797,84.8161,8690.0
2024-05-06 13:35:00,88.85,88.86,88.82,88.85,9319.0,84.8352,84.8448,84.8066,84.8352,9319.0
2024-05-06 13:40:00,88.85,88.87,88.84,88.85,10568.0,84.8352,84.8543,84.8257,84.8352,10568.0
2024-05-06 13:45:00,88.84,88.86,88.81,88.83,7840.0,84.8257,84.8448,84.797,84.8161,7840.0
2024-05-06 13:50:00,88.83,88.88,88.82,88.85,8015.0,84.8161,84.8639,84.8066,84.8352,8015.0
2024-05-06 13:55:00,88.85,88.86,88.82,88.83,8242.0,84.8352,84.8448,84.8066,84.8161,8242.0
2024-05-06 14:00:00,88.83,88.88,88.82,88.87,12094.0,84.8161,84.8639,84.8066,84.8543,12094.0
2024-05-06 14:05:00,88.86,88.86,88.76,88.8,10119.0,84.8448,84.8448,84.7493,84.7875,10119.0
2024-05-06 14:10:00,88.8,88.83,88.73,88.73,23512.0,84.7875,84.8161,84.7206,84.7206,23512.0
2024-05-06 14:15:00,88.74,88.76,88.73,88.75,18962.0,84.7302,84.7493,84.7206,84.7397,18962.0
2024-05-06 14:20:00,88.75,88.79,88.71,88.75,43751.0,84.7397,84.7779,84.7015,84.7397,43751.0
2024-05-06 14:25:00,88.78,88.89,88.78,88.82,14141.0,84.7684,84.8734,84.7684,84.8066,14141.0
2024-05-06 14:30:00,88.82,88.88,88.82,88.87,10433.0,84.8066,84.8639,84.8066,84.8543,10433.0
2024-05-06 14:35:00,88.87,88.94,88.84,88.92,32316.0,84.8543,84.9212,84.8257,84.9021,32316.0
2024-05-06 14:40:00,88.92,88.99,88.88,88.89,10733.0,84.9021,84.9689,84.8639,84.8734,10733.0
2024-05-06 14:45:00,88.89,88.91,88.87,88.91,10630.0,84.8734,84.8925,84.8543,84.8925,10630.0
2024-05-06 14:50:00,88.91,88.96,88.85,88.88,10952.0,84.8925,84.9403,84.8352,84.8639,10952.0
2024-05-06 14:55:00,88.88,88.9,88.85,88.87,11260.0,84.8639,84.883,84.8352,84.8543,11260.0
2024-05-06 15:00:00,88.88,89.0,88.87,89.0,19114.0,84.8639,84.9784,84.8543,84.9784,19114.0
2024-05-06 15:05:00,88.99,89.0,88.89,88.91,10437.0,84.9689,84.9784,84.8734,84.8925,10437.0
2024-05-06 15:10:00,88.91,88.92,88.79,88.8,13310.0,84.8925,84.9021,84.7779,84.7875,13310.0
2024-05-06 15:15:00,88.79,88.86,88.78,88.85,10988.0,84.7779,84.8448,84.7684,84.8352,10988.0
2024-05-06 15:20:00,88.84,88.84,88.75,88.83,16875.0,84.8257,84.8257,84.7397,84.8161,16875.0
2024-05-06 15:25:00,88.84,88.85,88.77,88.79,11516.0,84.8257,84.8352,84.7588,84.7779,11516.0
2024-05-06 15:30:00,88.78,88.81,88.76,88.8,22374.0,84.7684,84.797,84.7493,84.7875,22374.0
2024-05-06 15:35:00,88.8,88.89,88.79,88.8,18840.0,84.7875,84.8734,84.7779,84.7875,18840.0
2024-05-06 15:40:00,88.8,88.89,88.78,88.86,24536.0,84.7875,84.8734,84.7684,84.8448,24536.0
2024-05-06 15:45:00,88.84,88.85,88.71,88.83,23156.0,84.8257,84.8352,84.7015,84.8161,23156.0
2024-05-06 15:50:00,88.87,88.89,88.74,88.8,94043.0,84.8543,84.8734,84.7302,84.7875,94043.0
2024-05-06 15:55:00,88.81,88.84,88.76,88.81,142479.0,84.797,84.8257,84.7493,84.797,142479.0
2024-05-07 09:30:00,89.27,89.3,88.89,88.99,36128.0,85.2362,85.2649,84.8734,84.9689,36128.0
2024-05-07 09:35:00,88.94,89.11,88.89,89.11,18631.0,84.9212,85.0835,84.8734,85.0835,18631.0
2024-05-07 09:40:00,89.14,89.21,89.02,89.02,10246.0,85.1121,85.179,84.9975,84.9975,10246.0
2024-05-07 09:45:00,88.98,89.26,88.98,89.25,31113.0,84.9593,85.2267,84.9593,85.2171,31113.0
2024-05-07 09:50:00,89.23,89.4,89.2,89.2,21882.0,85.1981,85.3604,85.1694,85.1694,21882.0
2024-05-07 09:55:00,89.2,89.37,88.85,89.05,510167.0,85.1694,85.3317,84.8352,85.0262,510167.0
2024-05-07 10:00:00,89.05,89.05,88.77,88.97,61147.0,85.0262,85.0262,84.7588,84.9498,61147.0
2024-05-07 10:05:00,88.99,89.14,88.96,89.07,110374.0,84.9689,85.1121,84.9403,85.0453,110374.0
2024-05-07 10:10:00,89.08,89.14,89.04,89.05,3524.0,85.0548,85.1121,85.0166,85.0262,3524.0
2024-05-07 10:15:00,89.04,89.09,89.0,89.01,8136.0,85.0166,85.0644,84.9784,84.988,8136.0
2024-05-07 10:20:00,88.98,89.1,88.98,89.1,5629.0,84.9593,85.0739,84.9593,85.0739,5629.0
2024-05-07 10:25:00,89.1,89.35,89.07,89.32,6205.0,85.0739,85.3126,85.0453,85.284,6205.0
2024-05-07 10:30:00,89.23,89.33,89.23,89.3,10865.0,85.1981,85.2935,85.1981,85.2649,10865.0
2024-05-07 10:35:00,89.28,89.39,89.27,89.38,6324.0,85.2458,85.3508,85.2362,85.3413,6324.0
2024-05-07 10:40:00,89.38,89.43,89.36,89.43,10507.0,85.3413,85.389,85.3222,85.389,10507.0
2024-05-07 10:45:00,89.43,89.47,89.37,89.46,13904.0,85.389,85.4272,85.3317,85.4177,13904.0
2024-05-07 10:50:00,89.46,89.47,89.28,89.32,5937.0,85.4177,85.4272,85.2458,85.284,5937.0
2024-05-07 10:55:00,89.32,89.38,89.27,89.27,9156.0,85.284,85.3413,85.2362,85.2362,9156.0
2024-05-07 11:00:00,89.29,89.29,89.18,89.24,8135.0,85.2553,85.2553,85.1503,85.2076,8135.0
2024-05-07 11:05:00,89.26,89.26,89.16,89.2,3550.0,85.2267,85.2267,85.1312,85.1694,3550.0
2024-05-07 11:10:00,89.15,89.21,89.14,89.15,4556.0,85.1217,85.179,85.1121,85.1217,4556.0
2024-05-07 11:15:00,89.16,89.17,89.03,89.04,10883.0,85.1312,85.1408,85.0071,85.0166,10883.0
2024-05-07 11:20:00,89.05,89.1,89.01,89.01,7866.0,85.0262,85.0739,84.988,84.988,7866.0
2024-05-07 11:25:00,89.01,89.03,88.95,88.96,7057.0,84.988,85.0071,84.9307,84.9403,7057.0
2024-05-07 11:30:00,88.95,88.98,88.91,88.92,6398.0,84.9307,84.9593,84.8925,84.9021,6398.0
2024-05-07 11:35:00,88.9,88.9,88.77,88.83,6832.0,84.883,84.883,84.7588,84.8161,6832.0
2024-05-07 11:40:00,88.83,88.86,88.8,88.83,7128.0,84.8161,84.8448,84.7875,84.8161,7128.0
2024-05-07 11:45:00,88.83,88.88,88.81,88.87,3400.0,84.8161,84.8639,84.797,84.8543,3400.0
2024-05-07 11:50:00,88.87,88.92,88.82,88.83,15224.0,84.8543,84.9021,84.8066,84.8161,15224.0
2024-05-07 11:55:00,88.85,88.99,88.85,88.98,16956.0,84.8352,84.9689,84.8352,84.9593,16956.0
2024-05-07 12:00:00,88.96,88.97,88.9,88.91,7752.0,84.9403,84.9498,84.883,84.8925,7752.0
2024-05-07 12:05:00,88.91,89.01,88.91,88.97,11836.0,84.8925,84.988,84.8925,84.9498,11836.0
2024-05-07 12:10:00,88.98,88.99,88.93,88.94,3646.0,84.9593,84.9689,84.9116,84.9212,3646.0
2024-05-07 12:15:00,88.94,88.94,88.86,88.87,3871.0,84.9212,84.9212,84.8448,84.8543,3871.0
2024-05-07 12:20:00,88.88,88.99,88.88,88.98,5190.0,84.8639,84.9689,84.8639,84.9593,5190.0
2024-05-07 12:25:00,88.98,89.03,88.97,88.99,7317.0,84.9593,85.0071,84.9498,84.9689,7317.0
2024-05-07 12:30:00,88.99,89.09,88.97,89.09,7233.0,84.9689,85.0644,84.9498,85.0644,7233.0
2024-05-07 12:35:00,89.09,89.12,89.06,89.08,11356.0,85.0644,85.093,85.0357,85.0548,11356.0
2024-05-07 12:40:00,89.07,89.07,88.96,88.98,12578.0,85.0453,85.0453,84.9403,84.9593,12578.0
2024-05-07 12:45:00,88.98,89.0,88.95,88.99,4223.0,84.9593,84.9784,84.9307,84.9689,4223.0
2024-05-07 12:50:00,88.99,89.02,88.95,89.01,5138.0,84.9689,84.9975,84.9307,84.988,5138.0
2024-05-07 12:55:00,89.03,89.04,88.88,88.89,15622.0,85.0071,85.0166,84.8639,84.8734,15622.0
2024-05-07 13:00:00,88.89,88.96,88.88,88.9,4305.0,84.8734,84.9403,84.8639,84.883,4305.0
2024-05-07 13:05:00,88.91,88.99,88.91,88.99,4602.0,84.8925,84.9689,84.8925,84.9689,4602.0
2024-05-07 13:10:00,89.01,89.05,89.0,89.05,6531.0,84.988,85.0262,84.9784,85.0262,6531.0
2024-05-07 13:15:00,89.06,89.15,89.05,89.15,4068.0,85.0357,85.1217,85.0262,85.1217,4068.0
2024-05-07 13:20:00,89.17,89.18,89.12,89.13,3465.0,85.1408,85.1503,85.093,85.1026,3465.0
2024-05-07 13:25:00,89.13,89.14,89.09,89.1,3581.0,85.1026,85.1121,85.0644,85.0739,3581.0
2024-05-07 13:30:00,89.1,89.1,89.01,89.02,7857.0,85.0739,85.0739,84.988,84.9975,7857.0
2024-05-07 13:35:00,89.02,89.07,88.96,89.0,14187.0,84.9975,85.0453,84.9403,84.9784,14187.0
2024-05-07 13:40:00,89.0,89.02,88.97,88.99,41932.0,84.9784,84.9975,84.9498,84.9689,41932.0
2024-05-07 13:45:00,88.99,88.99,88.91,88.92,9304.0,84.9689,84.9689,84.8925,84.9021,9304.0
2024-05-07 13:50:00,88.93,88.98,88.86,88.91,8233.0,84.9116,84.9593,84.8448,84.8925,8233.0
2024-05-07 13:55:00,88.92,88.93,88.88,88.9,8016.0,84.9021,84.9116,84.8639,84.883,8016.0
2024-05-07 14:00:00,88.89,89.04,88.88,89.04,15450.0,84.8734,85.0166,84.8639,85.0166,15450.0
2024-05-07 14:05:00,89.04,89.09,89.03,89.05,7784.0,85.0166,85.0644,85.0071,85.0262,7784.0
2024-05-07 14:10:00,89.07,89.21,89.02,89.21,12708.0,85.0453,85.179,84.9975,85.179,12708.0
2024-05-07 14:15:00,89.21,89.21,89.13,89.13,12017.0,85.179,85.179,85.1026,85.1026,12017.0
2024-05-07 14:20:00,89.16,89.24,89.16,89.24,8007.0,85.1312,85.2076,85.1312,85.2076,8007.0
2024-05-07 14:25:00,89.23,89.26,89.19,89.2,11320.0,85.1981,85.2267,85.1599,85.1694,11320.0
2024-05-07 14:30:00,89.19,89.26,89.16,89.22,11421.0,85.1599,85.2267,85.1312,85.1885,11421.0
2024-05-07 14:35:00,89.24,89.26,89.2,89.26,9617.0,85.2076,85.2267,85.1694,85.2267,9617.0
2024-05-07 14:40:00,89.25,89.3,89.24,89.26,8985.0,85.2171,85.2649,85.2076,85.2267,8985.0
2024-05-07 14:45:00,89.26,89.89,89.26,89.63,152204.0,85.2267,85.8282,85.2267,85.58,152204.0
2024-05-07 14:50:00,89.62,89.63,89.43,89.58,11519.0,85.5704,85.58,85.389,85.5322,11519.0
2024-05-07 14:55:00,89.59,89.63,89.49,89.53,10372.0,85.5418,85.58,85.4463,85.4845,10372.0
2024-05-07 15:00:00,89.53,89.65,89.44,89.59,18149.0,85.4845,85.5991,85.3986,85.5418,18149.0
2024-05-07 15:05:00,89.59,89.64,89.59,89.59,10936.0,85.5418,85.5895,85.5418,85.5418,10936.0
2024-05-07 15:10:00,89.58,89.59,89.46,89.47,7862.0,85.5322,85.5418,85.4177,85.4272,7862.0
2024-05-07 15:15:00,89.44,89.57,89.44,89.56,17380.0,85.3986,85.5227,85.3986,85.5131,17380.0
2024-05-07 15:20:00,89.56,89.59,89.51,89.52,12697.0,85.5131,85.5418,85.4654,85.4749,12697.0
2024-05-07 15:25:00,89.5,89.56,89.47,89.51,11768.0,85.4558,85.5131,85.4272,85.4654,11768.0
2024-05-07 15:30:00,89.51,89.58,89.5,89.56,14326.0,85.4654,85.5322,85.4558,85.5131,14326.0
2024-05-07 15:35:00,89.56,89.62,89.48,89.61,25230.0,85.5131,85.5704,85.4368,85.5609,25230.0
2024-05-07 15:40:00,89.61,89.62,89.55,89.6,18169.0,85.5609,85.5704,85.5036,85.5513,18169.0
2024-05-07 15:45:00,89.61,89.66,89.52,89.61,27066.0,85.5609,85.6086,85.4749,85.5609,27066.0
2024-05-07 15:50:00,89.6,89.87,89.51,89.85,48957.0,85.5513,85.8091,85.4654,85.79,48957.0
2024-05-07 15:55:00,89.86,89.94,89.81,89.87,122118.0,85.7996,85.876,85.7518,85.8091,122118.0
2024-05-08 09:30:00,89.85,89.86,89.33,89.55,35319.0,85.79,85.7996,85.2935,85.5036,35319.0
2024-05-08 09:35:00,89.57,89.64,89.41,89.54,3915.0,85.5227,85.5895,85.3699,85.494,3915.0
2024-05-08 09:40:00,89.59,89.63,89.51,89.54,6736.0,85.5418,85.58,85.4654,85.494,6736.0
2024-05-08 09:45:00,89.54,89.63,89.51,89.58,5015.0,85.494,85.58,85.4654,85.5322,5015.0
2024-05-08 09:50:00,89.6,89.76,89.6,89.76,4498.0,85.5513,85.7041,85.5513,85.7041,4498.0
2024-05-08 09:55:00,89.72,89.76,89.68,89.73,3843.0,85.6659,85.7041,85.6277,85.6755,3843.0
2024-05-08 10:00:00,89.73,89.77,89.46,89.46,8347.0,85.6755,85.7136,85.4177,85.4177,8347.0
2024-05-08 10:05:00,89.45,89.59,89.37,89.59,5838.0,85.4081,85.5418,85.3317,85.5418,5838.0
2024-05-08 10:10:00,89.59,89.72,89.52,89.72,6561.0,85.5418,85.6659,85.4749,85.6659,6561.0
2024-05-08 10:15:00,89.72,89.74,89.69,89.7,3052.0,85.6659,85.685,85.6373,85.6468,3052.0
2024-05-08 10:20:00,89.71,89.72,89.57,89.59,3504.0,85.6564,85.6659,85.5227,85.5418,3504.0
2024-05-08 10:25:00,89.6,89.78,89.6,89.77,3339.0,85.5513,85.7232,85.5513,85.7136,3339.0
2024-05-08 10:30:00,89.76,89.83,89.73,89.78,3765.0,85.7041,85.7709,85.6755,85.7232,3765.0
2024-05-08 10:35:00,89.73,89.78,89.73,89.76,2262.0,85.6755,85.7232,85.6755,85.7041,2262.0
2024-05-08 10:40:00,89.79,89.79,89.68,89.72,2410.0,85.7327,85.7327,85.6277,85.6659,2410.0
2024-05-08 10:45:00,89.73,89.83,89.73,89.83,3364.0,85.6755,85.7709,85.6755,85.7709,3364.0
2024-05-08 10:50:00,89.89,89.89,89.83,89.88,7211.0,85.8282,85.8282,85.7709,85.8187,7211.0
2024-05-08 10:55:00,89.9,89.96,89.9,89.93,5243.0,85.8378,85.8951,85.8378,85.8664,5243.0
2024-05-08 11:00:00,89.97,89.97,89.88,89.91,2744.0,85.9046,85.9046,85.8187,85.8473,2744.0
2024-05-08 11:05:00,89.9,90.13,89.9,90.07,38361.0,85.8378,86.0574,85.8378,86.0001,38361.0
2024-05-08 11:10:00,90.08,90.3,90.08,90.24,9761.0,86.0096,86.2197,86.0096,86.1624,9761.0
2024-05-08 11:15:00,90.19,90.28,90.18,90.2,5094.0,86.1147,86.2006,86.1051,86.1242,5094.0
2024-05-08 11:20:00,90.23,90.29,90.22,90.27,5755.0,86.1529,86.2102,86.1433,86.1911,5755.0
2024-05-08 11:25:00,90.27,90.27,90.17,90.22,3708.0,86.1911,86.1911,86.0956,86.1433,3708.0
2024-05-08 11:30:00,90.21,90.25,90.18,90.19,3967.0,86.1338,86.172,86.1051,86.1147,3967.0
2024-05-08 11:35:00,90.19,90.19,90.12,90.14,3220.0,86.1147,86.1147,86.0478,86.0669,3220.0
2024-05-08 11:40:00,90.12,90.12,90.05,90.06,4819.0,86.0478,86.0478,85.981,85.9905,4819.0
2024-05-08 11:45:00,90.07,90.1,90.01,90.01,7656.0,86.0001,86.0287,85.9428,85.9428,7656.0
2024-05-08 11:50:00,90.03,90.08,90.02,90.08,3796.0,85.9619,86.0096,85.9524,86.0096,3796.0
2024-05-08 11:55:00,90.05,90.12,90.05,90.1,2967.0,85.981,86.0478,85.981,86.0287,2967.0
2024-05-08 12:00:00,90.1,90.19,90.1,90.14,2407.0,86.0287,86.1147,86.0287,86.0669,2407.0
2024-05-08 12:05:00,90.14,90.18,90.11,90.12,3423.0,86.0669,86.1051,86.0383,86.0478,3423.0
2024-05-08 12:10:00,90.11,90.2,90.09,90.17,6100.0,86.0383,86.1242,86.0192,86.0956,6100.0
2024-05-08 12:15:00,90.18,90.2,90.06,90.07,6056.0,86.1051,86.1242,85.9905,86.0001,6056.0
2024-05-08 12:20:00,90.07,90.07,90.01,90.05,30393.0,86.0001,86.0001,85.9428,85.981,30393.0
2024-05-08 12:25:00,90.07,90.16,90.04,90.13,7874.0,86.0001,86.086,85.9714,86.0574,7874.0
2024-05-08 12:30:00,90.14,90.19,90.12,90.17,7008.0,86.0669,86.1147,86.0478,86.0956,7008.0
2024-05-08 12:35:00,90.14,90.19,90.13,90.18,5326.0,86.0669,86.1147,86.0574,86.1051,5326.0
2024-05-08 12:40:00,90.17,90.22,90.16,90.21,4703.0,86.0956,86.1433,86.086,86.1338,4703.0
2024-05-08 12:45:00,90.22,90.24,90.15,90.15,4918.0,86.1433,86.1624,86.0765,86.0765,4918.0
2024-05-08 12:50:00,90.13,90.17,90.1,90.17,4445.0,86.0574,86.0956,86.0287,86.0956,4445.0
2024-05-08 12:55:00,90.19,90.24,90.18,90.2,4477.0,86.1147,86.1624,86.1051,86.1242,4477.0
2024-05-08 13:00:00,90.22,90.23,90.16,90.23,5980.0,86.1433,86.1529,86.086,86.1529,5980.0
2024-05-08 13:05:00,90.22,90.23,90.2,90.22,2988.0,86.1433,86.1529,86.1242,86.1433,2988.0
2024-05-08 13:10:00,90.22,90.26,90.17,90.26,9456.0,86.1433,86.1815,86.0956,86.1815,9456.0
2024-05-08 13:15:00,90.27,90.33,90.27,90.31,4266.0,86.1911,86.2483,86.1911,86.2292,4266.0
2024-05-08 13:20:00,90.29,90.33,90.28,90.3,6318.0,86.2102,86.2483,86.2006,86.2197,6318.0
2024-05-08 13:25:00,90.31,90.33,90.28,90.28,4503.0,86.2292,86.2483,86.2006,86.2006,4503.0
2024-05-08 13:30:00,90.26,90.28,90.22,90.25,12664.0,86.1815,86.2006,86.1433,86.172,12664.0
2024-05-08 13:35:00,90.25,90.3,90.25,90.26,9878.0,86.172,86.2197,86.172,86.1815,9878.0
2024-05-08 13:40:00,90.25,90.32,90.25,90.29,4999.0,86.172,86.2388,86.172,86.2102,4999.0
2024-05-08 13:45:00,90.29,90.3,90.26,90.29,9312.0,86.2102,86.2197,86.1815,86.2102,9312.0
2024-05-08 13:50:00,90.29,90.36,90.29,90.32,8010.0,86.2102,86.277,86.2102,86.2388,8010.0
2024-05-08 13:55:00,90.33,90.41,90.32,90.4,10290.0,86.2483,86.3247,86.2388,86.3152,10290.0
2024-05-08 14:00:00,90.41,90.42,90.33,90.36,7957.0,86.3247,86.3343,86.2483,86.277,7957.0
2024-05-08 14:05:00,90.34,90.36,90.31,90.33,6096.0,86.2579,86.277,86.2292,86.2483,6096.0
2024-05-08 14:10:00,90.32,90.39,90.3,90.37,11207.0,86.2388,86.3056,86.2197,86.2865,11207.0
2024-05-08 14:15:00,90.37,90.43,90.36,90.39,9794.0,86.2865,86.3438,86.277,86.3056,9794.0
2024-05-08 14:20:00,90.36,90.37,90.24,90.28,4887.0,86.277,86.2865,86.1624,86.2006,4887.0
2024-05-08 14:25:00,90.28,90.45,90.27,90.43,9510.0,86.2006,86.3629,86.1911,86.3438,9510.0
2024-05-08 14:30:00,90.43,90.47,90.42,90.42,11791.0,86.3438,86.382,86.3343,86.3343,11791.0
2024-05-08 14:35:00,90.41,90.45,90.39,90.45,7181.0,86.3247,86.3629,86.3056,86.3629,7181.0
2024-05-08 14:40:00,90.43,90.52,90.43,90.52,17852.0,86.3438,86.4298,86.3438,86.4298,17852.0
2024-05-08 14:45:00,90.51,90.52,90.4,90.41,19855.0,86.4202,86.4298,86.3152,86.3247,19855.0
2024-05-08 14:50:00,90.41,90.47,90.36,90.41,22241.0,86.3247,86.382,86.277,86.3247,22241.0
2024-05-08 14:55:00,90.39,90.44,90.34,90.43,22126.0,86.3056,86.3534,86.2579,86.3438,22126.0
2024-05-08 15:00:00,90.43,90.5,90.38,90.44,21749.0,86.3438,86.4107,86.2961,86.3534,21749.0
2024-05-08 15:05:00,90.44,90.49,90.42,90.49,12470.0,86.3534,86.4011,86.3343,86.4011,12470.0
2024-05-08 15:10:00,90.49,90.5,90.45,90.48,16820.0,86.4011,86.4107,86.3629,86.3916,16820.0
2024-05-08 15:15:00,90.46,90.5,90.43,90.48,35237.0,86.3725,86.4107,86.3438,86.3916,35237.0
2024-05-08 15:20:00,90.49,90.53,90.48,90.51,16381.0,86.4011,86.4393,86.3916,86.4202,16381.0
2024-05-08 15:25:00,90.51,90.57,90.48,90.53,17371.0,86.4202,86.4775,86.3916,86.4393,17371.0
2024-05-08 15:30:00,90.53,90.55,90.49,90.52,29472.0,86.4393,86.4584,86.4011,86.4298,29472.0
2024-05-08 15:35:00,90.52,90.55,90.45,90.48,18203.0,86.4298,86.4584,86.3629,86.3916,18203.0
2024-05-08 15:40:00,90.49,90.6,90.49,90.59,19850.0,86.4011,86.5061,86.4011,86.4966,19850.0
2024-05-08 15:45:00,90.59,90.59,90.53,90.59,23378.0,86.4966,86.4966,86.4393,86.4966,23378.0
2024-05-08 15:50:00,90.59,90.76,90.56,90.61,80272.0,86.4966,86.6589,86.468,86.5157,80272.0
2024-05-08 15:55:00,90.62,90.64,90.52,90.6,179968.0,86.5252,86.5443,86.4298,86.5061,179968.0
2024-05-09 09:30:00,89.46,89.74,89.31,89.73,79919.0,86.2441,86.5141,86.0995,86.5044,79919.0
2024-05-09 09:35:00,89.71,89.77,89.57,89.68,35315.0,86.4851,86.543,86.3502,86.4562,35315.0
2024-05-09 09:40:00,89.67,90.07,89.6,89.91,20142.0,86.4466,86.8322,86.3791,86.678,20142.0
2024-05-09 09:45:00,89.88,90.16,89.88,90.11,18871.0,86.649,86.919,86.649,86.8708,18871.0
2024-05-09 09:50:00,90.1,90.28,90.07,90.17,17035.0,86.8611,87.0347,86.8322,86.9286,17035.0
2024-05-09 09:55:00,90.19,90.25,89.92,89.95,17103.0,86.9479,87.0057,86.6876,86.7165,17103.0
2024-05-09 10:00:00,89.91,90.0,89.89,89.91,14340.0,86.678,86.7647,86.6587,86.678,14340.0
2024-05-09 10:05:00,89.9,90.01,89.89,89.99,13465.0,86.6683,86.7744,86.6587,86.7551,13465.0
2024-05-09 10:10:00,90.0,90.07,89.83,89.95,24470.0,86.7647,86.8322,86.6008,86.7165,24470.0
2024-05-09 10:15:00,89.94,90.19,89.9,90.19,8356.0,86.7069,86.9479,86.6683,86.9479,8356.0
2024-05-09 10:20:00,90.19,90.22,90.14,90.2,11293.0,86.9479,86.9768,86.8997,86.9575,11293.0
2024-05-09 10:25:00,90.2,90.4,90.16,90.35,20065.0,86.9575,87.1503,86.919,87.1021,20065.0
2024-05-09 10:30:00,90.36,90.38,90.29,90.38,12227.0,87.1118,87.1311,87.0443,87.1311,12227.0
2024-05-09 10:35:00,90.37,90.5,90.33,90.45,15281.0,87.1214,87.2467,87.0829,87.1985,15281.0
2024-05-09 10:40:00,90.47,90.52,90.4,90.47,25033.0,87.2178,87.266,87.1503,87.2178,25033.0
2024-05-09 10:45:00,90.48,90.61,90.37,90.56,56804.0,87.2275,87.3528,87.1214,87.3046,56804.0
2024-05-09 10:50:00,90.57,90.62,90.43,90.46,21655.0,87.3142,87.3624,87.1793,87.2082,21655.0
2024-05-09 10:55:00,90.54,90.67,90.5,90.64,14859.0,87.2853,87.4106,87.2467,87.3817,14859.0
2024-05-09 11:00:00,90.64,90.65,90.49,90.54,31864.0,87.3817,87.3914,87.2371,87.2853,31864.0
2024-05-09 11:05:00,90.55,90.63,90.5,90.61,11033.0,87.2949,87.3721,87.2467,87.3528,11033.0
2024-05-09 11:10:00,90.62,90.69,90.59,90.67,14554.0,87.3624,87.4299,87.3335,87.4106,14554.0
2024-05-09 11:15:00,90.66,90.7,90.54,90.56,11295.0,87.401,87.4396,87.2853,87.3046,11295.0
2024-05-09 11:20:00,90.57,90.57,90.46,90.48,15663.0,87.3142,87.3142,87.2082,87.2275,15663.0
2024-05-09 11:25:00,90.47,90.51,90.43,90.49,14454.0,87.2178,87.2564,87.1793,87.2371,14454.0
2024-05-09 11:30:00,90.49,90.54,90.44,90.44,12337.0,87.2371,87.2853,87.1889,87.1889,12337.0
2024-05-09 11:35:00,90.45,90.6,90.43,90.59,11268.0,87.1985,87.3431,87.1793,87.3335,11268.0
2024-05-09 11:40:00,90.62,90.65,90.59,90.65,7476.0,87.3624,87.3914,87.3335,87.3914,7476.0
2024-05-09 11:45:00,90.67,90.7,90.63,90.69,7820.0,87.4106,87.4396,87.3721,87.4299,7820.0
2024-05-09 11:50:00,90.69,90.69,90.53,90.53,8438.0,87.4299,87.4299,87.2757,87.2757,8438.0
2024-05-09 11:55:00,90.53,90.59,90.51,90.57,6108.0,87.2757,87.3335,87.2564,87.3142,6108.0
2024-05-09 12:00:00,90.56,90.58,90.47,90.5,6613.0,87.3046,87.3239,87.2178,87.2467,6613.0
2024-05-09 12:05:00,90.51,90.55,90.47,90.47,16427.0,87.2564,87.2949,87.2178,87.2178,16427.0
2024-05-09 12:10:00,90.47,90.59,90.47,90.59,16238.0,87.2178,87.3335,87.2178,87.3335,16238.0
2024-05-09 12:15:00,90.59,90.64,90.55,90.58,13570.0,87.3335,87.3817,87.2949,87.3239,13570.0
2024-05-09 12:20:00,90.57,90.59,90.41,90.49,8175.0,87.3142,87.3335,87.16,87.2371,8175.0
2024-05-09 12:25:00,90.46,90.53,90.43,90.44,12005.0,87.2082,87.2757,87.1793,87.1889,12005.0
2024-05-09 12:30:00,90.42,90.47,90.4,90.44,5482.0,87.1696,87.2178,87.1503,87.1889,5482.0
2024-05-09 12:35:00,90.46,90.5,90.44,90.47,13544.0,87.2082,87.2467,87.1889,87.2178,13544.0
2024-05-09 12:40:00,90.48,90.49,90.39,90.44,10431.0,87.2275,87.2371,87.1407,87.1889,10431.0
2024-05-09 12:45:00,90.45,90.49,90.38,90.38,10498.0,87.1985,87.2371,87.1311,87.1311,10498.0
2024-05-09 12:50:00,90.39,90.4,90.25,90.25,11541.0,87.1407,87.1503,87.0057,87.0057,11541.0
2024-05-09 12:55:00,90.27,90.3,90.2,90.3,18254.0,87.025,87.0539,86.9575,87.0539,18254.0
2024-05-09 13:00:00,90.31,90.33,90.25,90.26,13370.0,87.0636,87.0829,87.0057,87.0154,13370.0
2024-05-09 13:05:00,90.24,90.33,90.24,90.31,6932.0,86.9961,87.0829,86.9961,87.0636,6932.0
2024-05-09 13:10:00,90.3,90.33,90.3,90.31,7227.0,87.0539,87.0829,87.0539,87.0636,7227.0
2024-05-09 13:15:00,90.29,90.3,90.2,90.26,29913.0,87.0443,87.0539,86.9575,87.0154,29913.0
2024-05-09 13:20:00,90.28,90.33,90.24,90.29,9554.0,87.0347,87.0829,86.9961,87.0443,9554.0
2024-05-09 13:25:00,90.29,90.32,90.25,90.26,11486.0,87.0443,87.0732,87.0057,87.0154,11486.0
2024-05-09 13:30:00,90.26,90.36,90.26,90.32,15679.0,87.0154,87.1118,87.0154,87.0732,15679.0
2024-05-09 13:35:00,90.31,90.4,90.31,90.4,8915.0,87.0636,87.1503,87.0636,87.1503,8915.0
2024-05-09 13:40:00,90.43,90.45,90.4,90.45,6831.0,87.1793,87.1985,87.1503,87.1985,6831.0
2024-05-09 13:45:00,90.46,90.47,90.42,90.43,8558.0,87.2082,87.2178,87.1696,87.1793,8558.0
2024-05-09 13:50:00,90.44,90.47,90.4,90.44,7474.0,87.1889,87.2178,87.1503,87.1889,7474.0
2024-05-09 13:55:00,90.44,90.44,90.36,90.42,8310.0,87.1889,87.1889,87.1118,87.1696,8310.0
2024-05-09 14:00:00,90.4,90.46,90.38,90.44,10084.0,87.1503,87.2082,87.1311,87.1889,10084.0
2024-05-09 14:05:00,90.45,90.52,90.44,90.5,6202.0,87.1985,87.266,87.1889,87.2467,6202.0
2024-05-09 14:10:00,90.5,90.51,90.46,90.46,6300.0,87.2467,87.2564,87.2082,87.2082,6300.0
2024-05-09 14:15:00,90.45,90.52,90.44,90.51,10413.0,87.1985,87.266,87.1889,87.2564,10413.0
2024-05-09 14:20:00,90.52,90.59,90.5,90.58,18292.0,87.266,87.3335,87.2467,87.3239,18292.0
2024-05-09 14:25:00,90.58,90.6,90.53,90.57,9989.0,87.3239,87.3431,87.2757,87.3142,9989.0
2024-05-09 14:30:00,90.57,90.59,90.55,90.59,11446.0,87.3142,87.3335,87.2949,87.3335,11446.0
2024-05-09 14:35:00,90.6,90.71,90.59,90.71,17691.0,87.3431,87.4492,87.3335,87.4492,17691.0
2024-05-09 14:40:00,90.72,90.72,90.65,90.66,7525.0,87.4588,87.4588,87.3914,87.401,7525.0
2024-05-09 14:45:00,90.65,90.67,90.57,90.59,8247.0,87.3914,87.4106,87.3142,87.3335,8247.0
2024-05-09 14:50:00,90.6,90.63,90.55,90.6,8845.0,87.3431,87.3721,87.2949,87.3431,8845.0
2024-05-09 14:55:00,90.6,90.65,90.58,90.6,9470.0,87.3431,87.3914,87.3239,87.3431,9470.0
2024-05-09 15:00:00,90.61,90.65,90.48,90.5,18087.0,87.3528,87.3914,87.2275,87.2467,18087.0
2024-05-09 15:05:00,90.5,90.54,90.47,90.48,11116.0,87.2467,87.2853,87.2178,87.2275,11116.0
2024-05-09 15:10:00,90.48,90.49,90.44,90.48,8495.0,87.2275,87.2371,87.1889,87.2275,8495.0
2024-05-09 15:15:00,90.48,90.53,90.45,90.53,11543.0,87.2275,87.2757,87.1985,87.2757,11543.0
2024-05-09 15:20:00,90.55,90.55,90.41,90.41,11896.0,87.2949,87.2949,87.16,87.16,11896.0
2024-05-09 15:25:00,90.41,90.47,90.4,90.45,11849.0,87.16,87.2178,87.1503,87.1985,11849.0
2024-05-09 15:30:00,90.45,90.61,90.45,90.6,16429.0,87.1985,87.3528,87.1985,87.3431,16429.0
2024-05-09 15:35:00,90.59,90.63,90.52,90.62,20800.0,87.3335,87.3721,87.266,87.3624,20800.0
2024-05-09 15:40:00,90.61,90.65,90.57,90.57,15583.0,87.3528,87.3914,87.3142,87.3142,15583.0
2024-05-09 15:45:00,90.56,90.71,90.56,90.7,17836.0,87.3046,87.4492,87.3046,87.4396,17836.0
2024-05-09 15:50:00,90.72,90.83,90.71,90.79,50649.0,87.4588,87.5649,87.4492,87.5263,50649.0
2024-05-09 15:55:00,90.79,90.98,90.79,90.95,169574.0,87.5263,87.7095,87.5263,87.6806,169574.0
2024-05-10 09:30:00,91.05,91.3,90.89,91.11,38366.0,87.777,88.018,87.6227,87.8348,38366.0
2024-05-10 09:35:00,91.02,91.16,90.93,91.05,15856.0,87.7481,87.883,87.6613,87.777,15856.0
2024-05-10 09:40:00,91.05,91.08,90.7,90.77,25312.0,87.777,87.8059,87.4396,87.507,25312.0
2024-05-10 09:45:00,90.8,90.94,90.77,90.94,17983.0,87.536,87.6709,87.507,87.6709,17983.0
2024-05-10 09:50:00,90.95,91.23,90.95,91.19,14553.0,87.6806,87.9505,87.6806,87.9119,14553.0
2024-05-10 09:55:00,91.19,91.29,91.17,91.26,27510.0,87.9119,88.0083,87.8927,87.9794,27510.0
2024-05-10 10:00:00,91.25,91.3,90.99,91.06,82381.0,87.9698,88.018,87.7191,87.7866,82381.0
2024-05-10 10:05:00,91.09,91.25,91.02,91.25,21354.0,87.8155,87.9698,87.7481,87.9698,21354.0
2024-05-10 10:10:00,91.23,91.46,91.21,91.45,45401.0,87.9505,88.1722,87.9312,88.1626,45401.0
2024-05-10 10:15:00,91.48,91.53,91.42,91.51,11790.0,88.1915,88.2397,88.1337,88.2204,11790.0
2024-05-10 10:20:00,91.5,91.58,91.44,91.45,15739.0,88.2108,88.2879,88.153,88.1626,15739.0
2024-05-10 10:25:00,91.48,91.67,91.45,91.62,17579.0,88.1915,88.3747,88.1626,88.3265,17579.0
2024-05-10 10:30:00,91.61,91.66,91.54,91.55,10617.0,88.3168,88.365,88.2494,88.259,10617.0
2024-05-10 10:35:00,91.54,91.64,91.51,91.57,17741.0,88.2494,88.3458,88.2204,88.2783,17741.0
2024-05-10 10:40:00,91.61,91.63,91.51,91.53,11039.0,88.3168,88.3361,88.2204,88.2397,11039.0
2024-05-10 10:45:00,91.54,91.55,91.43,91.54,10596.0,88.2494,88.259,88.1433,88.2494,10596.0
2024-05-10 10:50:00,91.53,91.54,91.42,91.45,12227.0,88.2397,88.2494,88.1337,88.1626,12227.0
2024-05-10 10:55:00,91.48,91.51,91.44,91.45,17498.0,88.1915,88.2204,88.153,88.1626,17498.0
2024-05-10 11:00:00,91.44,91.46,91.31,91.31,17133.0,88.153,88.1722,88.0276,88.0276,17133.0
2024-05-10 11:05:00,91.31,91.33,91.19,91.28,18100.0,88.0276,88.0469,87.9119,87.9987,18100.0
2024-05-10 11:10:00,91.29,91.39,91.29,91.37,17964.0,88.0083,88.1047,88.0083,88.0855,17964.0
2024-05-10 11:15:00,91.35,91.38,91.34,91.34,21115.0,88.0662,88.0951,88.0565,88.0565,21115.0
2024-05-10 11:20:00,91.34,91.49,91.32,91.47,15664.0,88.0565,88.2012,88.0373,88.1819,15664.0
2024-05-10 11:25:00,91.48,91.52,91.44,91.46,12638.0,88.1915,88.2301,88.153,88.1722,12638.0
2024-05-10 11:30:00,91.48,91.52,91.44,91.46,7804.0,88.1915,88.2301,88.153,88.1722,7804.0
2024-05-10 11:35:00,91.47,91.51,91.45,91.49,10172.0,88.1819,88.2204,88.1626,88.2012,10172.0
2024-05-10 11:40:00,91.49,91.57,91.45,91.46,12228.0,88.2012,88.2783,88.1626,88.1722,12228.0
2024-05-10 11:45:00,91.45,91.53,91.43,91.48,11053.0,88.1626,88.2397,88.1433,88.1915,11053.0
2024-05-10 11:50:00,91.5,91.53,91.48,91.53,7783.0,88.2108,88.2397,88.1915,88.2397,7783.0
2024-05-10 11:55:00,91.53,91.56,91.5,91.54,28374.0,88.2397,88.2686,88.2108,88.2494,28374.0
2024-05-10 12:00:00,91.57,91.59,91.44,91.45,9498.0,88.2783,88.2976,88.153,88.1626,9498.0
2024-05-10 12:05:00,91.46,91.51,91.44,91.48,6240.0,88.1722,88.2204,88.153,88.1915,6240.0
2024-05-10 12:10:00,91.47,91.49,91.44,91.47,5613.0,88.1819,88.2012,88.153,88.1819,5613.0
2024-05-10 12:15:00,91.46,91.49,91.38,91.4,10363.0,88.1722,88.2012,88.0951,88.1144,10363.0
2024-05-10 12:20:00,91.39,91.46,91.36,91.46,9716.0,88.1047,88.1722,88.0758,88.1722,9716.0
2024-05-10 12:25:00,91.47,91.55,91.47,91.51,10147.0,88.1819,88.259,88.1819,88.2204,10147.0
2024-05-10 12:30:00,91.53,91.55,91.48,91.5,9787.0,88.2397,88.259,88.1915,88.2108,9787.0
2024-05-10 12:35:00,91.5,91.6,91.5,91.55,12003.0,88.2108,88.3072,88.2108,88.259,12003.0
2024-05-10 12:40:00,91.55,91.61,91.55,91.61,5034.0,88.259,88.3168,88.259,88.3168,5034.0
2024-05-10 12:45:00,91.62,91.67,91.58,91.67,16001.0,88.3265,88.3747,88.2879,88.3747,16001.0
2024-05-10 12:50:00,91.67,91.72,91.65,91.69,22545.0,88.3747,88.4229,88.3554,88.394,22545.0
2024-05-10 12:55:00,91.68,91.69,91.54,91.54,13437.0,88.3843,88.394,88.2494,88.2494,13437.0
2024-05-10 13:00:00,91.54,91.64,91.52,91.64,19365.0,88.2494,88.3458,88.2301,88.3458,19365.0
2024-05-10 13:05:00,91.64,91.67,91.54,91.54,10722.0,88.3458,88.3747,88.2494,88.2494,10722.0
2024-05-10 13:10:00,91.55,91.56,91.39,91.41,20157.0,88.259,88.2686,88.1047,88.124,20157.0
2024-05-10 13:15:00,91.41,91.5,91.29,91.48,20025.0,88.124,88.2108,88.0083,88.1915,20025.0
2024-05-10 13:20:00,91.48,91.5,91.42,91.48,28523.0,88.1915,88.2108,88.1337,88.1915,28523.0
2024-05-10 13:25:00,91.48,91.5,91.42,91.49,18116.0,88.1915,88.2108,88.1337,88.2012,18116.0
2024-05-10 13:30:00,91.49,91.52,91.43,91.51,22754.0,88.2012,88.2301,88.1433,88.2204,22754.0
2024-05-10 13:35:00,91.53,91.64,91.51,91.63,15637.0,88.2397,88.3458,88.2204,88.3361,15637.0
2024-05-10 13:40:00,91.64,91.65,91.56,91.63,19404.0,88.3458,88.3554,88.2686,88.3361,19404.0
2024-05-10 13:45:00,91.64,91.71,91.6,91.61,21274.0,88.3458,88.4132,88.3072,88.3168,21274.0
2024-05-10 13:50:00,91.61,91.7,91.58,91.66,16519.0,88.3168,88.4036,88.2879,88.365,16519.0
2024-05-10 13:55:00,91.66,91.75,91.65,91.73,23007.0,88.365,88.4518,88.3554,88.4325,23007.0
2024-05-10 14:00:00,91.74,91.79,91.69,91.72,34169.0,88.4422,88.4904,88.394,88.4229,34169.0
2024-05-10 14:05:00,91.72,91.72,91.58,91.7,27286.0,88.4229,88.4229,88.2879,88.4036,27286.0
2024-05-10 14:10:00,91.71,91.71,91.6,91.63,26850.0,88.4132,88.4132,88.3072,88.3361,26850.0
2024-05-10 14:15:00,91.62,91.71,91.61,91.62,37371.0,88.3265,88.4132,88.3168,88.3265,37371.0
2024-05-10 14:20:00,91.61,91.62,91.57,91.58,15843.0,88.3168,88.3265,88.2783,88.2879,15843.0
2024-05-10 14:25:00,91.58,91.62,91.54,91.6,29067.0,88.2879,88.3265,88.2494,88.3072,29067.0
2024-05-10 14:30:00,91.61,91.7,91.56,91.7,13525.0,88.3168,88.4036,88.2686,88.4036,13525.0
2024-05-10 14:35:00,91.7,91.72,91.65,91.7,12504.0,88.4036,88.4229,88.3554,88.4036,12504.0
2024-05-10 14:40:00,91.7,91.72,91.62,91.71,24450.0,88.4036,88.4229,88.3265,88.4132,24450.0
2024-05-10 14:45:00,91.71,91.76,91.69,91.71,14044.0,88.4132,88.4614,88.394,88.4132,14044.0
2024-05-10 14:50:00,91.72,91.8,91.72,91.75,11666.0,88.4229,88.5,88.4229,88.4518,11666.0
2024-05-10 14:55:00,91.76,91.8,91.74,91.75,10110.0,88.4614,88.5,88.4422,88.4518,10110.0
2024-05-10 15:00:00,91.74,91.78,91.69,91.75,17932.0,88.4422,88.4807,88.394,88.4518,17932.0
2024-05-10 15:05:00,91.76,91.78,91.71,91.74,17655.0,88.4614,88.4807,88.4132,88.4422,17655.0
2024-05-10 15:10:00,91.73,91.75,91.68,91.68,20499.0,88.4325,88.4518,88.3843,88.3843,20499.0
2024-05-10 15:15:00,91.69,91.76,91.67,91.72,19606.0,88.394,88.4614,88.3747,88.4229,19606.0
2024-05-10 15:20:00,91.72,91.74,91.69,91.7,18728.0,88.4229,88.4422,88.394,88.4036,18728.0
2024-05-10 15:25:00,91.7,91.7,91.59,91.68,22922.0,88.4036,88.4036,88.2976,88.3843,22922.0
2024-05-10 15:30:00,91.71,91.76,91.68,91.73,31041.0,88.4132,88.4614,88.3843,88.4325,31041.0
2024-05-10 15:35:00,91.73,91.79,91.65,91.79,37369.0,88.4325,88.4904,88.3554,88.4904,37369.0
2024-05-10 15:40:00,91.79,91.81,91.71,91.76,39443.0,88.4904,88.5097,88.4132,88.4614,39443.0
2024-05-10 15:45:00,91.76,91.79,91.7,91.77,39627.0,88.4614,88.4904,88.4036,88.4711,39627.0
2024-05-10 15:50:00,91.77,91.84,91.74,91.82,146097.0,88.4711,88.5386,88.4422,88.5193,146097.0
2024-05-10 15:55:00,91.83,91.83,91.59,91.59,246846.0,88.5289,88.5289,88.2976,88.2976,246846.0
2024-05-13 09:30:00,92.0,92.11,91.7,92.0,38472.0,88.6928,88.7989,88.4036,88.6928,38472.0
2024-05-13 09:35:00,91.99,92.02,91.75,91.83,6325.0,88.6832,88.7121,88.4518,88.5289,6325.0
2024-05-13 09:40:00,91.84,92.1,91.84,92.08,7530.0,88.5386,88.7892,88.5386,88.7699,7530.0
2024-05-13 09:45:00,92.1,92.17,92.0,92.0,18704.0,88.7892,88.8567,88.6928,88.6928,18704.0
2024-05-13 09:50:00,92.05,92.21,92.04,92.19,11866.0,88.741,88.8953,88.7314,88.876,11866.0
2024-05-13 09:55:00,92.21,92.35,92.08,92.08,15576.0,88.8953,89.0302,88.7699,88.7699,15576.0
2024-05-13 10:00:00,92.08,92.19,92.08,92.1,11200.0,88.7699,88.876,88.7699,88.7892,11200.0
2024-05-13 10:05:00,92.12,92.23,92.11,92.22,17412.0,88.8085,88.9146,88.7989,88.9049,17412.0
2024-05-13 10:10:00,92.22,92.23,92.04,92.08,19830.0,88.9049,88.9146,88.7314,88.7699,19830.0
2024-05-13 10:15:00,92.07,92.07,91.89,91.91,8912.0,88.7603,88.7603,88.5868,88.6061,8912.0
2024-05-13 10:20:00,91.9,91.9,91.84,91.84,4643.0,88.5964,88.5964,88.5386,88.5386,4643.0
2024-05-13 10:25:00,91.86,91.92,91.82,91.91,12569.0,88.5579,88.6157,88.5193,88.6061,12569.0
2024-05-13 10:30:00,91.94,92.02,91.94,91.97,15273.0,88.635,88.7121,88.635,88.6639,15273.0
2024-05-13 10:35:00,91.97,92.02,91.94,91.97,12363.0,88.6639,88.7121,88.635,88.6639,12363.0
2024-05-13 10:40:00,91.97,92.0,91.9,91.95,10900.0,88.6639,88.6928,88.5964,88.6446,10900.0
2024-05-13 10:45:00,91.96,92.03,91.96,92.01,5611.0,88.6543,88.7217,88.6543,88.7025,5611.0
2024-05-13 10:50:00,92.0,92.07,91.99,92.0,7878.0,88.6928,88.7603,88.6832,88.6928,7878.0
2024-05-13 10:55:00,91.98,92.03,91.95,92.01,5964.0,88.6735,88.7217,88.6446,88.7025,5964.0
2024-05-13 11:00:00,92.02,92.05,91.94,91.94,6592.0,88.7121,88.741,88.635,88.635,6592.0
2024-05-13 11:05:00,91.92,91.97,91.88,91.96,11020.0,88.6157,88.6639,88.5771,88.6543,11020.0
2024-05-13 11:10:00,91.95,92.0,91.9,91.91,6085.0,88.6446,88.6928,88.5964,88.6061,6085.0
2024-05-13 11:15:00,91.92,91.93,91.83,91.85,7128.0,88.6157,88.6253,88.5289,88.5482,7128.0
2024-05-13 11:20:00,91.86,91.9,91.85,91.88,5457.0,88.5579,88.5964,88.5482,88.5771,5457.0
2024-05-13 11:25:00,91.88,91.9,91.81,91.82,7739.0,88.5771,88.5964,88.5097,88.5193,7739.0
2024-05-13 11:30:00,91.78,91.79,91.55,91.56,10936.0,88.4807,88.4904,88.259,88.2686,10936.0
2024-05-13 11:35:00,91.57,91.63,91.52,91.54,22348.0,88.2783,88.3361,88.2301,88.2494,22348.0
2024-05-13 11:40:00,91.56,91.56,91.49,91.52,9397.0,88.2686,88.2686,88.2012,88.2301,9397.0
2024-05-13 11:45:00,91.52,91.52,91.27,91.36,14279.0,88.2301,88.2301,87.9891,88.0758,14279.0
2024-05-13 11:50:00,91.36,91.38,91.28,91.34,9499.0,88.0758,88.0951,87.9987,88.0565,9499.0
2024-05-13 11:55:00,91.35,91.5,91.35,91.47,12455.0,88.0662,88.2108,88.0662,88.1819,12455.0
2024-05-13 12:00:00,91.48,91.59,91.46,91.59,9095.0,88.1915,88.2976,88.1722,88.2976,9095.0
2024-05-13 12:05:00,91.56,91.63,91.53,91.62,9641.0,88.2686,88.3361,88.2397,88.3265,9641.0
2024-05-13 12:10:00,91.63,91.63,91.58,91.62,4967.0,88.3361,88.3361,88.2879,88.3265,4967.0
2024-05-13 12:15:00,91.63,91.67,91.62,91.63,5386.0,88.3361,88.3747,88.3265,88.3361,5386.0
2024-05-13 12:20:00,91.64,91.67,91.58,91.61,8317.0,88.3458,88.3747,88.2879,88.3168,8317.0
2024-05-13 12:25:00,91.62,91.62,91.54,91.57,32099.0,88.3265,88.3265,88.2494,88.2783,32099.0
2024-05-13 12:30:00,91.56,91.57,91.5,91.54,8596.0,88.2686,88.2783,88.2108,88.2494,8596.0
2024-05-13 12:35:00,91.53,91.57,91.51,91.57,3076.0,88.2397,88.2783,88.2204,88.2783,3076.0
2024-05-13 12:40:00,91.56,91.66,91.56,91.65,7469.0,88.2686,88.365,88.2686,88.3554,7469.0
2024-05-13 12:45:00,91.64,91.7,91.64,91.67,6915.0,88.3458,88.4036,88.3458,88.3747,6915.0
2024-05-13 12:50:00,91.67,91.68,91.65,91.67,7164.0,88.3747,88.3843,88.3554,88.3747,7164.0
2024-05-13 12:55:00,91.68,91.75,91.65,91.7,22008.0,88.3843,88.4518,88.3554,88.4036,22008.0
2024-05-13 13:00:00,91.68,91.69,91.62,91.64,4727.0,88.3843,88.394,88.3265,88.3458,4727.0
2024-05-13 13:05:00,91.65,91.72,91.63,91.7,5737.0,88.3554,88.4229,88.3361,88.4036,5737.0
2024-05-13 13:10:00,91.69,91.69,91.54,91.54,7548.0,88.394,88.394,88.2494,88.2494,7548.0
2024-05-13 13:15:00,91.55,91.56,91.51,91.54,10469.0,88.259,88.2686,88.2204,88.2494,10469.0
2024-05-13 13:20:00,91.53,91.57,91.5,91.52,8304.0,88.2397,88.2783,88.2108,88.2301,8304.0
2024-05-13 13:25:00,91.51,91.56,91.5,91.55,7494.0,88.2204,88.2686,88.2108,88.259,7494.0
2024-05-13 13:30:00,91.55,91.6,91.52,91.56,9579.0,88.259,88.3072,88.2301,88.2686,9579.0
2024-05-13 13:35:00,91.56,91.56,91.47,91.5,4862.0,88.2686,88.2686,88.1819,88.2108,4862.0
2024-05-13 13:40:00,91.52,91.6,91.51,91.6,8470.0,88.2301,88.3072,88.2204,88.3072,8470.0
2024-05-13 13:45:00,91.61,91.63,91.59,91.6,5203.0,88.3168,88.3361,88.2976,88.3072,5203.0
2024-05-13 13:50:00,91.59,91.61,91.54,91.58,11858.0,88.2976,88.3168,88.2494,88.2879,11858.0
2024-05-13 13:55:00,91.56,91.63,91.56,91.62,7322.0,88.2686,88.3361,88.2686,88.3265,7322.0
2024-05-13 14:00:00,91.64,91.68,91.63,91.68,7224.0,88.3458,88.3843,88.3361,88.3843,7224.0
2024-05-13 14:05:00,91.67,91.68,91.64,91.65,9051.0,88.3747,88.3843,88.3458,88.3554,9051.0
2024-05-13 14:10:00,91.65,91.69,91.64,91.69,5172.0,88.3554,88.394,88.3458,88.394,5172.0
2024-05-13 14:15:00,91.69,91.7,91.63,91.67,27292.0,88.394,88.4036,88.3361,88.3747,27292.0
2024-05-13 14:20:00,91.66,91.7,91.65,91.66,8423.0,88.365,88.4036,88.3554,88.365,8423.0
2024-05-13 14:25:00,91.66,91.7,91.64,91.69,12385.0,88.365,88.4036,88.3458,88.394,12385.0
2024-05-13 14:30:00,91.69,91.72,91.68,91.71,9301.0,88.394,88.4229,88.3843,88.4132,9301.0
2024-05-13 14:35:00,91.7,91.73,91.68,91.69,5783.0,88.4036,88.4325,88.3843,88.394,5783.0
2024-05-13 14:40:00,91.69,91.71,91.67,91.69,5787.0,88.394,88.4132,88.3747,88.394,5787.0
2024-05-13 14:45:00,91.69,91.7,91.59,91.61,7586.0,88.394,88.4036,88.2976,88.3168,7586.0
2024-05-13 14:50:00,91.61,91.65,91.55,91.57,14211.0,88.3168,88.3554,88.259,88.2783,14211.0
2024-05-13 14:55:00,91.56,91.63,91.56,91.62,11423.0,88.2686,88.3361,88.2686,88.3265,11423.0
2024-05-13 15:00:00,91.62,91.7,91.62,91.64,13926.0,88.3265,88.4036,88.3265,88.3458,13926.0
2024-05-13 15:05:00,91.63,91.68,91.63,91.65,9574.0,88.3361,88.3843,88.3361,88.3554,9574.0
2024-05-13 15:10:00,91.65,91.69,91.64,91.69,13504.0,88.3554,88.394,88.3458,88.394,13504.0
2024-05-13 15:15:00,91.69,91.73,91.68,91.72,12561.0,88.394,88.4325,88.3843,88.4229,12561.0
2024-05-13 15:20:00,91.72,91.73,91.65,91.67,13380.0,88.4229,88.4325,88.3554,88.3747,13380.0
2024-05-13 15:25:00,91.66,91.67,91.49,91.56,25308.0,88.365,88.3747,88.2012,88.2686,25308.0
2024-05-13 15:30:00,91.55,91.68,91.55,91.59,13938.0,88.259,88.3843,88.259,88.2976,13938.0
2024-05-13 15:35:00,91.6,91.63,91.56,91.59,15078.0,88.3072,88.3361,88.2686,88.2976,15078.0
2024-05-13 15:40:00,91.6,91.66,91.57,91.59,22523.0,88.3072,88.365,88.2783,88.2976,22523.0
2024-05-13 15:45:00,91.59,91.59,91.54,91.58,15380.0,88.2976,88.2976,88.2494,88.2879,15380.0
2024-05-13 15:50:00,91.59,91.65,91.55,91.59,42466.0,88.2976,88.3554,88.259,88.2976,42466.0
2024-05-13 15:55:00,91.59,91.59,91.5,91.52,109540.0,88.2976,88.2976,88.2108,88.2301,109540.0
2024-05-14 09:30:00,92.01,92.02,91.59,91.72,40163.0,88.7025,88.7121,88.2976,88.4229,40163.0
2024-05-14 09:35:00,91.72,91.78,91.55,91.66,5901.0,88.4229,88.4807,88.259,88.365,5901.0
2024-05-14 09:40:00,91.69,91.74,91.33,91.38,21698.0,88.394,88.4422,88.0469,88.0951,21698.0
2024-05-14 09:45:00,91.41,91.43,91.3,91.33,9389.0,88.124,88.1433,88.018,88.0469,9389.0
2024-05-14 09:50:00,91.38,91.4,91.27,91.29,13868.0,88.0951,88.1144,87.9891,88.0083,13868.0
2024-05-14 09:55:00,91.3,91.35,91.26,91.3,14495.0,88.018,88.0662,87.9794,88.018,14495.0
2024-05-14 10:00:00,91.33,91.35,91.18,91.2,15868.0,88.0469,88.0662,87.9023,87.9216,15868.0
2024-05-14 10:05:00,91.19,91.19,91.06,91.15,10518.0,87.9119,87.9119,87.7866,87.8734,10518.0
2024-05-14 10:10:00,91.18,91.32,91.12,91.19,40673.0,87.9023,88.0373,87.8445,87.9119,40673.0
2024-05-14 10:15:00,91.2,91.2,91.06,91.2,8152.0,87.9216,87.9216,87.7866,87.9216,8152.0
2024-05-14 10:20:00,91.2,91.32,91.2,91.3,7749.0,87.9216,88.0373,87.9216,88.018,7749.0
2024-05-14 10:25:00,91.32,91.34,91.23,91.24,11014.0,88.0373,88.0565,87.9505,87.9601,11014.0
2024-05-14 10:30:00,91.24,91.27,91.03,91.04,51452.0,87.9601,87.9891,87.7577,87.7673,51452.0
2024-05-14 10:35:00,91.04,91.05,90.79,90.9,24381.0,87.7673,87.777,87.5263,87.6324,24381.0
2024-05-14 10:40:00,90.92,91.0,90.87,90.98,16374.0,87.6516,87.7288,87.6034,87.7095,16374.0
2024-05-14 10:45:00,90.97,91.06,90.97,91.0,11829.0,87.6998,87.7866,87.6998,87.7288,11829.0
2024-05-14 10:50:00,90.99,91.01,90.97,91.01,15067.0,87.7191,87.7384,87.6998,87.7384,15067.0
2024-05-14 10:55:00,91.01,91.02,90.94,91.02,9740.0,87.7384,87.7481,87.6709,87.7481,9740.0
2024-05-14 11:00:00,91.03,91.03,90.94,90.99,6127.0,87.7577,87.7577,87.6709,87.7191,6127.0
2024-05-14 11:05:00,91.0,91.01,90.88,90.95,8216.0,87.7288,87.7384,87.6131,87.6806,8216.0
2024-05-14 11:10:00,90.96,90.96,90.75,90.77,9842.0,87.6902,87.6902,87.4878,87.507,9842.0
2024-05-14 11:15:00,90.77,90.84,90.74,90.78,7593.0,87.507,87.5745,87.4781,87.5167,7593.0
2024-05-14 11:20:00,90.77,90.86,90.75,90.86,9505.0,87.507,87.5938,87.4878,87.5938,9505.0
2024-05-14 11:25:00,90.86,90.86,90.72,90.76,9347.0,87.5938,87.5938,87.4588,87.4974,9347.0
2024-05-14 11:30:00,90.77,90.82,90.75,90.78,9028.0,87.507,87.5552,87.4878,87.5167,9028.0
2024-05-14 11:35:00,90.78,90.81,90.71,90.75,11562.0,87.5167,87.5456,87.4492,87.4878,11562.0
2024-05-14 11:40:00,90.76,90.8,90.7,90.73,7878.0,87.4974,87.536,87.4396,87.4685,7878.0
2024-05-14 11:45:00,90.74,90.74,90.68,90.72,8997.0,87.4781,87.4781,87.4203,87.4588,8997.0
2024-05-14 11:50:00,90.71,90.78,90.68,90.7,13313.0,87.4492,87.5167,87.4203,87.4396,13313.0
2024-05-14 11:55:00,90.7,90.76,90.66,90.71,16483.0,87.4396,87.4974,87.401,87.4492,16483.0
2024-05-14 12:00:00,90.71,90.72,90.58,90.59,15002.0,87.4492,87.4588,87.3239,87.3335,15002.0
2024-05-14 12:05:00,90.6,90.63,90.55,90.63,14777.0,87.3431,87.3721,87.2949,87.3721,14777.0
2024-05-14 12:10:00,90.64,90.69,90.61,90.61,7137.0,87.3817,87.4299,87.3528,87.3528,7137.0
2024-05-14 12:15:00,90.61,90.61,90.54,90.54,24605.0,87.3528,87.3528,87.2853,87.2853,24605.0
2024-05-14 12:20:00,90.56,90.58,90.52,90.53,10190.0,87.3046,87.3239,87.266,87.2757,10190.0
2024-05-14 12:25:00,90.54,90.6,90.53,90.58,11299.0,87.2853,87.3431,87.2757,87.3239,11299.0
2024-05-14 12:30:00,90.59,90.66,90.59,90.61,14017.0,87.3335,87.401,87.3335,87.3528,14017.0
2024-05-14 12:35:00,90.61,90.65,90.6,90.62,11928.0,87.3528,87.3914,87.3431,87.3624,11928.0
2024-05-14 12:40:00,90.61,90.67,90.61,90.66,5425.0,87.3528,87.4106,87.3528,87.401,5425.0
2024-05-14 12:45:00,90.65,90.74,90.65,90.7,10206.0,87.3914,87.4781,87.3914,87.4396,10206.0
2024-05-14 12:50:00,90.69,90.73,90.67,90.67,11314.0,87.4299,87.4685,87.4106,87.4106,11314.0
2024-05-14 12:55:00,90.67,90.69,90.6,90.6,5937.0,87.4106,87.4299,87.3431,87.3431,5937.0
2024-05-14 13:00:00,90.59,90.64,90.55,90.57,8239.0,87.3335,87.3817,87.2949,87.3142,8239.0
2024-05-14 13:05:00,90.57,90.64,90.57,90.63,5508.0,87.3142,87.3817,87.3142,87.3721,5508.0
2024-05-14 13:10:00,90.62,90.67,90.55,90.57,7701.0,87.3624,87.4106,87.2949,87.3142,7701.0
2024-05-14 13:15:00,90.55,90.57,90.52,90.56,7964.0,87.2949,87.3142,87.266,87.3046,7964.0
2024-05-14 13:20:00,90.55,90.56,90.4,90.44,49867.0,87.2949,87.3046,87.1503,87.1889,49867.0
2024-05-14 13:25:00,90.45,90.52,90.37,90.5,10844.0,87.1985,87.266,87.1214,87.2467,10844.0
2024-05-14 13:30:00,90.5,90.52,90.49,90.5,9874.0,87.2467,87.266,87.2371,87.2467,9874.0
2024-05-14 13:35:00,90.49,90.6,90.49,90.59,14851.0,87.2371,87.3431,87.2371,87.3335,14851.0
2024-05-14 13:40:00,90.59,90.6,90.54,90.56,14721.0,87.3335,87.3431,87.2853,87.3046,14721.0
2024-05-14 13:45:00,90.55,90.6,90.47,90.55,21894.0,87.2949,87.3431,87.2178,87.2949,21894.0
2024-05-14 13:50:00,90.57,90.61,90.49,90.53,10676.0,87.3142,87.3528,87.2371,87.2757,10676.0
2024-05-14 13:55:00,90.53,90.56,90.52,90.55,7592.0,87.2757,87.3046,87.266,87.2949,7592.0
2024-05-14 14:00:00,90.54,90.7,90.54,90.7,8906.0,87.2853,87.4396,87.2853,87.4396,8906.0
2024-05-14 14:05:00,90.7,90.75,90.66,90.68,9716.0,87.4396,87.4878,87.401,87.4203,9716.0
2024-05-14 14:10:00,90.69,90.72,90.63,90.7,12859.0,87.4299,87.4588,87.3721,87.4396,12859.0
2024-05-14 14:15:00,90.71,90.75,90.7,90.75,8295.0,87.4492,87.4878,87.4396,87.4878,8295.0
2024-05-14 14:20:00,90.74,90.76,90.72,90.73,9826.0,87.4781,87.4974,87.4588,87.4685,9826.0
2024-05-14 14:25:00,90.73,90.74,90.68,90.7,10046.0,87.4685,87.4781,87.4203,87.4396,10046.0
2024-05-14 14:30:00,90.71,90.8,90.71,90.79,6867.0,87.4492,87.536,87.4492,87.5263,6867.0
2024-05-14 14:35:00,90.8,90.9,90.78,90.83,16137.0,87.536,87.6324,87.5167,87.5649,16137.0
2024-05-14 14:40:00,90.83,90.87,90.77,90.77,8921.0,87.5649,87.6034,87.507,87.507,8921.0
2024-05-14 14:45:00,90.78,90.83,90.75,90.8,26170.0,87.5167,87.5649,87.4878,87.536,26170.0
2024-05-14 14:50:00,90.8,90.85,90.77,90.83,10411.0,87.536,87.5842,87.507,87.5649,10411.0
2024-05-14 14:55:00,90.82,90.91,90.8,90.83,12457.0,87.5552,87.642,87.536,87.5649,12457.0
2024-05-14 15:00:00,90.83,90.84,90.76,90.77,5343.0,87.5649,87.5745,87.4974,87.507,5343.0
2024-05-14 15:05:00,90.77,90.84,90.77,90.78,12896.0,87.507,87.5745,87.507,87.5167,12896.0
2024-05-14 15:10:00,90.79,90.8,90.69,90.69,10793.0,87.5263,87.536,87.4299,87.4299,10793.0
2024-05-14 15:15:00,90.69,90.8,90.66,90.78,13842.0,87.4299,87.536,87.401,87.5167,13842.0
2024-05-14 15:20:00,90.77,90.85,90.77,90.82,8356.0,87.507,87.5842,87.507,87.5552,8356.0
2024-05-14 15:25:00,90.82,90.82,90.71,90.82,12397.0,87.5552,87.5552,87.4492,87.5552,12397.0
2024-05-14 15:30:00,90.81,90.84,90.72,90.84,14678.0,87.5456,87.5745,87.4588,87.5745,14678.0
2024-05-14 15:35:00,90.82,90.82,90.73,90.8,19875.0,87.5552,87.5552,87.4685,87.536,19875.0
2024-05-14 15:40:00,90.81,90.83,90.79,90.82,19062.0,87.5456,87.5649,87.5263,87.5552,19062.0
2024-05-14 15:45:00,90.8,90.82,90.7,90.8,25965.0,87.536,87.5552,87.4396,87.536,25965.0
2024-05-14 15:50:00,90.81,90.92,90.78,90.82,39632.0,87.5456,87.6516,87.5167,87.5552,39632.0
2024-05-14 15:55:00,90.84,90.88,90.77,90.78,108667.0,87.5745,87.6131,87.507,87.5167,108667.0
2024-05-15 09:30:00,91.74,91.92,91.07,91.83,59994.0,88.4422,88.6157,87.7963,88.5289,59994.0
2024-05-15 09:35:00,91.83,92.12,91.75,91.97,28530.0,88.5289,88.8085,88.4518,88.6639,28530.0
2024-05-15 09:40:00,91.95,92.0,91.79,91.84,15348.0,88.6446,88.6928,88.4904,88.5386,15348.0
2024-05-15 09:45:00,91.83,91.94,91.67,91.83,17027.0,88.5289,88.635,88.3747,88.5289,17027.0
2024-05-15 09:50:00,91.86,91.99,91.83,91.98,13139.0,88.5579,88.6832,88.5289,88.6735,13139.0
2024-05-15 09:55:00,91.99,92.0,91.86,92.0,4402.0,88.6832,88.6928,88.5579,88.6928,4402.0
2024-05-15 10:00:00,91.98,92.22,91.96,92.2,9789.0,88.6735,88.9049,88.6543,88.8856,9789.0
2024-05-15 10:05:00,92.21,92.36,92.21,92.36,8311.0,88.8953,89.0399,88.8953,89.0399,8311.0
2024-05-15 10:10:00,92.33,92.35,92.26,92.31,5145.0,89.011,89.0302,88.9435,88.9917,5145.0
2024-05-15 10:15:00,92.36,92.48,92.29,92.44,9138.0,89.0399,89.1556,88.9724,89.117,9138.0
2024-05-15 10:20:00,92.45,92.47,92.33,92.42,9684.0,89.1266,89.1459,89.011,89.0977,9684.0
2024-05-15 10:25:00,92.39,92.57,92.38,92.48,6862.0,89.0688,89.2423,89.0592,89.1556,6862.0
2024-05-15 10:30:00,92.48,92.5,92.38,92.45,7462.0,89.1556,89.1748,89.0592,89.1266,7462.0
2024-05-15 10:35:00,92.45,92.5,92.3,92.32,17609.0,89.1266,89.1748,88.982,89.0013,17609.0
2024-05-15 10:40:00,92.3,92.33,92.21,92.31,15122.0,88.982,89.011,88.8953,88.9917,15122.0
2024-05-15 10:45:00,92.33,92.4,92.18,92.2,32419.0,89.011,89.0784,88.8664,88.8856,32419.0
2024-05-15 10:50:00,92.21,92.26,92.16,92.16,15834.0,88.8953,88.9435,88.8471,88.8471,15834.0
2024-05-15 10:55:00,92.19,92.3,92.19,92.27,18508.0,88.876,88.982,88.876,88.9531,18508.0
2024-05-15 11:00:00,92.27,92.27,92.14,92.21,28071.0,88.9531,88.9531,88.8278,88.8953,28071.0
2024-05-15 11:05:00,92.2,92.22,92.15,92.19,26177.0,88.8856,88.9049,88.8374,88.876,26177.0
2024-05-15 11:10:00,92.17,92.18,92.09,92.15,10299.0,88.8567,88.8664,88.7796,88.8374,10299.0
2024-05-15 11:15:00,92.17,92.2,91.99,91.99,11261.0,88.8567,88.8856,88.6832,88.6832,11261.0
2024-05-15 11:20:00,91.99,92.09,91.98,92.04,10540.0,88.6832,88.7796,88.6735,88.7314,10540.0
2024-05-15 11:25:00,92.06,92.08,91.99,91.99,8700.0,88.7507,88.7699,88.6832,88.6832,8700.0
2024-05-15 11:30:00,91.97,92.02,91.97,91.99,15690.0,88.6639,88.7121,88.6639,88.6832,15690.0
2024-05-15 11:35:00,91.98,92.02,91.94,91.97,11847.0,88.6735,88.7121,88.635,88.6639,11847.0
2024-05-15 11:40:00,92.0,92.02,91.96,92.02,20734.0,88.6928,88.7121,88.6543,88.7121,20734.0
2024-05-15 11:45:00,92.0,92.04,91.95,91.96,12202.0,88.6928,88.7314,88.6446,88.6543,12202.0
2024-05-15 11:50:00,91.93,91.99,91.93,91.99,10911.0,88.6253,88.6832,88.6253,88.6832,10911.0
2024-05-15 11:55:00,91.98,92.04,91.95,91.98,7290.0,88.6735,88.7314,88.6446,88.6735,7290.0
2024-05-15 12:00:00,91.98,92.0,91.92,91.94,7817.0,88.6735,88.6928,88.6157,88.635,7817.0
2024-05-15 12:05:00,91.96,91.96,91.83,91.9,11645.0,88.6543,88.6543,88.5289,88.5964,11645.0
2024-05-15 12:10:00,91.91,91.96,91.91,91.95,2100.0,88.6061,88.6543,88.6061,88.6446,2100.0
2024-05-15 12:15:00,91.96,91.99,91.94,91.94,16712.0,88.6543,88.6832,88.635,88.635,16712.0
2024-05-15 12:20:00,91.94,91.95,91.85,91.87,12286.0,88.635,88.6446,88.5482,88.5675,12286.0
2024-05-15 12:25:00,91.87,91.89,91.83,91.88,13263.0,88.5675,88.5868,88.5289,88.5771,13263.0
2024-05-15 12:30:00,91.88,91.88,91.82,91.84,3422.0,88.5771,88.5771,88.5193,88.5386,3422.0
2024-05-15 12:35:00,91.85,92.02,91.83,92.0,15446.0,88.5482,88.7121,88.5289,88.6928,15446.0
2024-05-15 12:40:00,92.01,92.13,92.0,92.13,13476.0,88.7025,88.8181,88.6928,88.8181,13476.0
2024-05-15 12:45:00,92.12,92.23,92.12,92.23,7640.0,88.8085,88.9146,88.8085,88.9146,7640.0
2024-05-15 12:50:00,92.24,92.29,92.24,92.26,7729.0,88.9242,88.9724,88.9242,88.9435,7729.0
2024-05-15 12:55:00,92.25,92.31,92.24,92.24,7722.0,88.9338,88.9917,88.9242,88.9242,7722.0
2024-05-15 13:00:00,92.25,92.27,92.13,92.19,6126.0,88.9338,88.9531,88.8181,88.876,6126.0
2024-05-15 13:05:00,92.18,92.21,92.13,92.18,6340.0,88.8664,88.8953,88.8181,88.8664,6340.0
2024-05-15 13:10:00,92.19,92.22,92.16,92.18,6868.0,88.876,88.9049,88.8471,88.8664,6868.0
2024-05-15 13:15:00,92.2,92.27,92.2,92.27,6703.0,88.8856,88.9531,88.8856,88.9531,6703.0
2024-05-15 13:20:00,92.27,92.28,92.2,92.22,4610.0,88.9531,88.9628,88.8856,88.9049,4610.0
2024-05-15 13:25:00,92.24,92.24,92.14,92.16,7852.0,88.9242,88.9242,88.8278,88.8471,7852.0
2024-05-15 13:30:00,92.15,92.15,92.04,92.06,18327.0,88.8374,88.8374,88.7314,88.7507,18327.0
2024-05-15 13:35:00,92.07,92.1,92.01,92.08,6858.0,88.7603,88.7892,88.7025,88.7699,6858.0
2024-05-15 13:40:00,92.08,92.09,91.98,92.03,8309.0,88.7699,88.7796,88.6735,88.7217,8309.0
2024-05-15 13:45:00,92.04,92.05,91.95,92.03,4121.0,88.7314,88.741,88.6446,88.7217,4121.0
2024-05-15 13:50:00,92.05,92.08,92.02,92.06,6084.0,88.741,88.7699,88.7121,88.7507,6084.0
2024-05-15 13:55:00,92.05,92.11,92.05,92.11,12623.0,88.741,88.7989,88.741,88.7989,12623.0
2024-05-15 14:00:00,92.09,92.11,92.03,92.04,11342.0,88.7796,88.7989,88.7217,88.7314,11342.0
2024-05-15 14:05:00,92.02,92.08,92.02,92.04,7006.0,88.7121,88.7699,88.7121,88.7314,7006.0
2024-05-15 14:10:00,92.03,92.13,92.02,92.12,7928.0,88.7217,88.8181,88.7121,88.8085,7928.0
2024-05-15 14:15:00,92.12,92.13,92.04,92.09,5735.0,88.8085,88.8181,88.7314,88.7796,5735.0
2024-05-15 14:20:00,92.1,92.15,92.07,92.13,14197.0,88.7892,88.8374,88.7603,88.8181,14197.0
2024-05-15 14:25:00,92.14,92.17,92.12,92.16,6149.0,88.8278,88.8567,88.8085,88.8471,6149.0
2024-05-15 14:30:00,92.17,92.17,92.04,92.08,6448.0,88.8567,88.8567,88.7314,88.7699,6448.0
2024-05-15 14:35:00,92.06,92.1,92.02,92.09,5501.0,88.7507,88.7892,88.7121,88.7796,5501.0
2024-05-15 14:40:00,92.09,92.09,92.02,92.04,3804.0,88.7796,88.7796,88.7121,88.7314,3804.0
2024-05-15 14:45:00,92.03,92.05,92.02,92.04,5144.0,88.7217,88.741,88.7121,88.7314,5144.0
2024-05-15 14:50:00,92.02,92.06,92.01,92.02,5257.0,88.7121,88.7507,88.7025,88.7121,5257.0
2024-05-15 14:55:00,92.03,92.05,92.02,92.04,4571.0,88.7217,88.741,88.7121,88.7314,4571.0
2024-05-15 15:00:00,92.04,92.1,92.01,92.06,4381.0,88.7314,88.7892,88.7025,88.7507,4381.0
2024-05-15 15:05:00,92.06,92.08,92.04,92.08,9692.0,88.7507,88.7699,88.7314,88.7699,9692.0
2024-05-15 15:10:00,92.08,92.12,92.07,92.09,6597.0,88.7699,88.8085,88.7603,88.7796,6597.0
2024-05-15 15:15:00,92.08,92.09,92.03,92.04,6102.0,88.7699,88.7796,88.7217,88.7314,6102.0
2024-05-15 15:20:00,92.04,92.11,92.02,92.08,9689.0,88.7314,88.7989,88.7121,88.7699,9689.0
2024-05-15 15:25:00,92.09,92.11,92.01,92.01,10266.0,88.7796,88.7989,88.7025,88.7025,10266.0
2024-05-15 15:30:00,92.01,92.01,91.89,91.91,9866.0,88.7025,88.7025,88.5868,88.6061,9866.0
2024-05-15 15:35:00,91.92,92.01,91.89,92.0,17345.0,88.6157,88.7025,88.5868,88.6928,17345.0
2024-05-15 15:40:00,92.0,92.02,91.94,91.97,16955.0,88.6928,88.7121,88.635,88.6639,16955.0
2024-05-15 15:45:00,91.97,92.02,91.93,91.93,22489.0,88.6639,88.7121,88.6253,88.6253,22489.0
2024-05-15 15:50:00,91.94,92.03,91.9,92.01,132011.0,88.635,88.7217,88.5964,88.7025,132011.0
2024-05-15 15:55:00,92.0,92.06,91.95,91.98,248453.0,88.6928,88.7507,88.6446,88.6735,248453.0
2024-05-16 09:30:00,92.35,92.39,92.08,92.14,37264.0,89.0302,89.0688,88.7699,88.8278,37264.0
2024-05-16 09:35:00,92.14,92.2,92.01,92.17,4080.0,88.8278,88.8856,88.7025,88.8567,4080.0
2024-05-16 09:40:00,92.03,92.22,92.03,92.22,3194.0,88.7217,88.9049,88.7217,88.9049,3194.0
2024-05-16 09:45:00,92.23,92.26,92.06,92.09,17427.0,88.9146,88.9435,88.7507,88.7796,17427.0
2024-05-16 09:50:00,92.09,92.2,92.04,92.19,5378.0,88.7796,88.8856,88.7314,88.876,5378.0
2024-05-16 09:55:00,92.19,92.24,92.15,92.22,5439.0,88.876,88.9242,88.8374,88.9049,5439.0
2024-05-16 10:00:00,92.21,92.36,92.21,92.36,7453.0,88.8953,89.0399,88.8953,89.0399,7453.0
2024-05-16 10:05:00,92.37,92.55,92.36,92.44,28713.0,89.0495,89.2231,89.0399,89.117,28713.0
2024-05-16 10:10:00,92.44,92.56,92.42,92.56,6701.0,89.117,89.2327,89.0977,89.2327,6701.0
2024-05-16 10:15:00,92.55,92.56,92.46,92.48,9611.0,89.2231,89.2327,89.1363,89.1556,9611.0
2024-05-16 10:20:00,92.46,92.49,92.42,92.46,6890.0,89.1363,89.1652,89.0977,89.1363,6890.0
2024-05-16 10:25:00,92.45,92.58,92.44,92.57,4806.0,89.1266,89.252,89.117,89.2423,4806.0
2024-05-16 10:30:00,92.57,92.66,92.57,92.64,5864.0,89.2423,89.3291,89.2423,89.3098,5864.0
2024-05-16 10:35:00,92.63,92.7,92.63,92.7,6993.0,89.3002,89.3677,89.3002,89.3677,6993.0
2024-05-16 10:40:00,92.7,92.7,92.62,92.64,7080.0,89.3677,89.3677,89.2905,89.3098,7080.0
2024-05-16 10:45:00,92.65,92.68,92.6,92.68,7001.0,89.3195,89.3484,89.2713,89.3484,7001.0
2024-05-16 10:50:00,92.67,92.74,92.62,92.73,9444.0,89.3387,89.4062,89.2905,89.3966,9444.0
2024-05-16 10:55:00,92.74,92.85,92.73,92.78,7834.0,89.4062,89.5123,89.3966,89.4448,7834.0
2024-05-16 11:00:00,92.77,92.85,92.71,92.85,5726.0,89.4351,89.5123,89.3773,89.5123,5726.0
2024-05-16 11:05:00,92.85,92.91,92.78,92.78,13137.0,89.5123,89.5701,89.4448,89.4448,13137.0
2024-05-16 11:10:00,92.78,92.84,92.77,92.84,8878.0,89.4448,89.5026,89.4351,89.5026,8878.0
2024-05-16 11:15:00,92.83,92.84,92.78,92.81,17431.0,89.493,89.5026,89.4448,89.4737,17431.0
2024-05-16 11:20:00,92.81,92.88,92.8,92.84,11992.0,89.4737,89.5412,89.4641,89.5026,11992.0
2024-05-16 11:25:00,92.83,92.87,92.77,92.78,21617.0,89.493,89.5315,89.4351,89.4448,21617.0
2024-05-16 11:30:00,92.77,92.83,92.71,92.78,8744.0,89.4351,89.493,89.3773,89.4448,8744.0
2024-05-16 11:35:00,92.77,92.83,92.77,92.83,20818.0,89.4351,89.493,89.4351,89.493,20818.0
2024-05-16 11:40:00,92.81,92.94,92.8,92.93,28290.0,89.4737,89.599,89.4641,89.5894,28290.0
2024-05-16 11:45:00,92.93,92.94,92.87,92.91,9578.0,89.5894,89.599,89.5315,89.5701,9578.0
2024-05-16 11:50:00,92.91,92.92,92.83,92.87,14560.0,89.5701,89.5797,89.493,89.5315,14560.0
2024-05-16 11:55:00,92.88,92.97,92.88,92.92,7702.0,89.5412,89.628,89.5412,89.5797,7702.0
2024-05-16 12:00:00,92.9,92.98,92.89,92.95,13268.0,89.5605,89.6376,89.5508,89.6087,13268.0
2024-05-16 12:05:00,92.94,92.97,92.88,92.9,13992.0,89.599,89.628,89.5412,89.5605,13992.0
2024-05-16 12:10:00,92.91,92.91,92.83,92.83,10345.0,89.5701,89.5701,89.493,89.493,10345.0
2024-05-16 12:15:00,92.84,92.96,92.83,92.95,6533.0,89.5026,89.6183,89.493,89.6087,6533.0
2024-05-16 12:20:00,92.95,92.97,92.89,92.9,7362.0,89.6087,89.628,89.5508,89.5605,7362.0
2024-05-16 12:25:00,92.9,92.93,92.88,92.92,4682.0,89.5605,89.5894,89.5412,89.5797,4682.0
2024-05-16 12:30:00,92.91,92.91,92.84,92.88,9236.0,89.5701,89.5701,89.5026,89.5412,9236.0
2024-05-16 12:35:00,92.89,92.9,92.87,92.9,6550.0,89.5508,89.5605,89.5315,89.5605,6550.0
2024-05-16 12:40:00,92.9,92.93,92.84,92.91,10992.0,89.5605,89.5894,89.5026,89.5701,10992.0
2024-05-16 12:45:00,92.91,92.92,92.89,92.92,15248.0,89.5701,89.5797,89.5508,89.5797,15248.0
2024-05-16 12:50:00,92.91,92.92,92.86,92.86,6749.0,89.5701,89.5797,89.5219,89.5219,6749.0
2024-05-16 12:55:00,92.86,92.92,92.83,92.85,8546.0,89.5219,89.5797,89.493,89.5123,8546.0
2024-05-16 13:00:00,92.84,92.89,92.82,92.84,12505.0,89.5026,89.5508,89.4833,89.5026,12505.0
2024-05-16 13:05:00,92.84,92.86,92.79,92.8,6994.0,89.5026,89.5219,89.4544,89.4641,6994.0
2024-05-16 13:10:00,92.8,92.93,92.8,92.89,8836.0,89.4641,89.5894,89.4641,89.5508,8836.0
2024-05-16 13:15:00,92.88,92.9,92.81,92.82,9549.0,89.5412,89.5605,89.4737,89.4833,9549.0
2024-05-16 13:20:00,92.81,92.84,92.77,92.77,10010.0,89.4737,89.5026,89.4351,89.4351,10010.0
2024-05-16 13:25:00,92.77,92.83,92.76,92.77,20822.0,89.4351,89.493,89.4255,89.4351,20822.0
2024-05-16 13:30:00,92.76,92.81,92.74,92.74,8996.0,89.4255,89.4737,89.4062,89.4062,8996.0
2024-05-16 13:35:00,92.74,92.79,92.74,92.79,8066.0,89.4062,89.4544,89.4062,89.4544,8066.0
2024-05-16 13:40:00,92.79,92.83,92.77,92.83,7024.0,89.4544,89.493,89.4351,89.493,7024.0
2024-05-16 13:45:00,92.83,92.83,92.78,92.82,8593.0,89.493,89.493,89.4448,89.4833,8593.0
2024-05-16 13:50:00,92.83,92.87,92.81,92.85,9283.0,89.493,89.5315,89.4737,89.5123,9283.0
2024-05-16 13:55:00,92.85,92.91,92.84,92.9,18650.0,89.5123,89.5701,89.5026,89.5605,18650.0
2024-05-16 14:00:00,92.91,92.93,92.86,92.91,7562.0,89.5701,89.5894,89.5219,89.5701,7562.0
2024-05-16 14:05:00,92.92,92.93,92.83,92.84,10551.0,89.5797,89.5894,89.493,89.5026,10551.0
2024-05-16 14:10:00,92.83,92.88,92.81,92.81,9029.0,89.493,89.5412,89.4737,89.4737,9029.0
2024-05-16 14:15:00,92.81,92.84,92.77,92.79,10949.0,89.4737,89.5026,89.4351,89.4544,10949.0
2024-05-16 14:20:00,92.78,92.78,92.7,92.72,5686.0,89.4448,89.4448,89.3677,89.3869,5686.0
2024-05-16 14:25:00,92.72,92.72,92.66,92.69,15874.0,89.3869,89.3869,89.3291,89.358,15874.0
2024-05-16 14:30:00,92.69,92.69,92.63,92.66,19613.0,89.358,89.358,89.3002,89.3291,19613.0
2024-05-16 14:35:00,92.66,92.73,92.66,92.7,6411.0,89.3291,89.3966,89.3291,89.3677,6411.0
2024-05-16 14:40:00,92.69,92.8,92.64,92.67,44851.0,89.358,89.4641,89.3098,89.3387,44851.0
2024-05-16 14:45:00,92.65,92.69,92.64,92.65,11885.0,89.3195,89.358,89.3098,89.3195,11885.0
2024-05-16 14:50:00,92.65,92.7,92.64,92.67,9527.0,89.3195,89.3677,89.3098,89.3387,9527.0
2024-05-16 14:55:00,92.65,92.73,92.65,92.7,6306.0,89.3195,89.3966,89.3195,89.3677,6306.0
2024-05-16 15:00:00,92.7,92.7,92.64,92.65,18338.0,89.3677,89.3677,89.3098,89.3195,18338.0
2024-05-16 15:05:00,92.65,92.7,92.64,92.69,14894.0,89.3195,89.3677,89.3098,89.358,14894.0
2024-05-16 15:10:00,92.68,92.68,92.51,92.54,20550.0,89.3484,89.3484,89.1845,89.2134,20550.0
2024-05-16 15:15:00,92.54,92.67,92.53,92.65,25171.0,89.2134,89.3387,89.2038,89.3195,25171.0
2024-05-16 15:20:00,92.66,92.67,92.61,92.63,9593.0,89.3291,89.3387,89.2809,89.3002,9593.0
2024-05-16 15:25:00,92.62,92.65,92.61,92.65,7530.0,89.2905,89.3195,89.2809,89.3195,7530.0
2024-05-16 15:30:00,92.65,92.71,92.63,92.64,21104.0,89.3195,89.3773,89.3002,89.3098,21104.0
2024-05-16 15:35:00,92.64,92.66,92.45,92.46,29625.0,89.3098,89.3291,89.1266,89.1363,29625.0
2024-05-16 15:40:00,92.46,92.51,92.41,92.41,26841.0,89.1363,89.1845,89.0881,89.0881,26841.0
2024-05-16 15:45:00,92.42,92.64,92.34,92.61,20030.0,89.0977,89.3098,89.0206,89.2809,20030.0
2024-05-16 15:50:00,92.61,92.76,92.54,92.69,38155.0,89.2809,89.4255,89.2134,89.358,38155.0
2024-05-16 15:55:00,92.69,92.69,92.53,92.56,161677.0,89.358,89.358,89.2038,89.2327,161677.0
2024-05-17 09:30:00,92.31,92.49,91.94,92.18,130648.0,88.9917,89.1652,88.635,88.8664,130648.0
2024-05-17 09:35:00,92.13,92.13,91.8,91.83,7186.0,88.8181,88.8181,88.5,88.5289,7186.0
2024-05-17 09:40:00,91.83,92.27,91.81,92.27,7083.0,88.5289,88.9531,88.5097,88.9531,7083.0
2024-05-17 09:45:00,92.29,92.31,92.16,92.23,6296.0,88.9724,88.9917,88.8471,88.9146,6296.0
2024-05-17 09:50:00,92.27,92.29,92.16,92.26,7592.0,88.9531,88.9724,88.8471,88.9435,7592.0
2024-05-17 09:55:00,92.31,92.41,92.28,92.3,4921.0,88.9917,89.0881,88.9628,88.982,4921.0
2024-05-17 10:00:00,92.3,92.38,92.29,92.36,6949.0,88.982,89.0592,88.9724,89.0399,6949.0
2024-05-17 10:05:00,92.4,92.6,92.35,92.59,24667.0,89.0784,89.2713,89.0302,89.2616,24667.0
2024-05-17 10:10:00,92.59,92.59,92.44,92.48,8094.0,89.2616,89.2616,89.117,89.1556,8094.0
2024-05-17 10:15:00,92.48,92.56,92.47,92.52,6766.0,89.1556,89.2327,89.1459,89.1941,6766.0
2024-05-17 10:20:00,92.52,92.58,92.43,92.48,8636.0,89.1941,89.252,89.1074,89.1556,8636.0
2024-05-17 10:25:00,92.47,92.48,92.39,92.43,5922.0,89.1459,89.1556,89.0688,89.1074,5922.0
2024-05-17 10:30:00,92.4,92.43,92.37,92.42,5410.0,89.0784,89.1074,89.0495,89.0977,5410.0
2024-05-17 10:35:00,92.41,92.47,92.37,92.43,10845.0,89.0881,89.1459,89.0495,89.1074,10845.0
2024-05-17 10:40:00,92.42,92.49,92.39,92.48,5732.0,89.0977,89.1652,89.0688,89.1556,5732.0
2024-05-17 10:45:00,92.49,92.53,92.34,92.38,23317.0,89.1652,89.2038,89.0206,89.0592,23317.0
2024-05-17 10:50:00,92.34,92.42,92.33,92.42,11046.0,89.0206,89.0977,89.011,89.0977,11046.0
2024-05-17 10:55:00,92.42,92.51,92.38,92.49,17591.0,89.0977,89.1845,89.0592,89.1652,17591.0
2024-05-17 11:00:00,92.48,92.49,92.37,92.41,11476.0,89.1556,89.1652,89.0495,89.0881,11476.0
2024-05-17 11:05:00,92.41,92.43,92.35,92.4,20673.0,89.0881,89.1074,89.0302,89.0784,20673.0
2024-05-17 11:10:00,92.38,92.41,92.35,92.38,8444.0,89.0592,89.0881,89.0302,89.0592,8444.0
2024-05-17 11:15:00,92.39,92.44,92.37,92.38,9815.0,89.0688,89.117,89.0495,89.0592,9815.0
2024-05-17 11:20:00,92.38,92.45,92.38,92.45,8488.0,89.0592,89.1266,89.0592,89.1266,8488.0
2024-05-17 11:25:00,92.45,92.53,92.44,92.48,20073.0,89.1266,89.2038,89.117,89.1556,20073.0
2024-05-17 11:30:00,92.48,92.49,92.4,92.4,21056.0,89.1556,89.1652,89.0784,89.0784,21056.0
2024-05-17 11:35:00,92.41,92.46,92.39,92.44,14748.0,89.0881,89.1363,89.0688,89.117,14748.0
2024-05-17 11:40:00,92.45,92.55,92.44,92.53,19612.0,89.1266,89.2231,89.117,89.2038,19612.0
2024-05-17 11:45:00,92.53,92.57,92.44,92.44,16707.0,89.2038,89.2423,89.117,89.117,16707.0
2024-05-17 11:50:00,92.45,92.54,92.45,92.53,5312.0,89.1266,89.2134,89.1266,89.2038,5312.0
2024-05-17 11:55:00,92.55,92.58,92.52,92.53,11189.0,89.2231,89.252,89.1941,89.2038,11189.0
2024-05-17 12:00:00,92.53,92.58,92.53,92.57,8166.0,89.2038,89.252,89.2038,89.2423,8166.0
2024-05-17 12:05:00,92.57,92.64,92.56,92.59,15684.0,89.2423,89.3098,89.2327,89.2616,15684.0
2024-05-17 12:10:00,92.58,92.58,92.51,92.52,4505.0,89.252,89.252,89.1845,89.1941,4505.0
2024-05-17 12:15:00,92.53,92.56,92.43,92.47,7315.0,89.2038,89.2327,89.1074,89.1459,7315.0
2024-05-17 12:20:00,92.47,92.47,92.36,92.41,10020.0,89.1459,89.1459,89.0399,89.0881,10020.0
2024-05-17 12:25:00,92.4,92.45,92.38,92.45,6150.0,89.0784,89.1266,89.0592,89.1266,6150.0
2024-05-17 12:30:00,92.45,92.45,92.38,92.4,7800.0,89.1266,89.1266,89.0592,89.0784,7800.0
2024-05-17 12:35:00,92.4,92.4,92.34,92.4,10980.0,89.0784,89.0784,89.0206,89.0784,10980.0
2024-05-17 12:40:00,92.4,92.43,92.39,92.4,11716.0,89.0784,89.1074,89.0688,89.0784,11716.0
2024-05-17 12:45:00,92.4,92.45,92.4,92.43,4524.0,89.0784,89.1266,89.0784,89.1074,4524.0
2024-05-17 12:50:00,92.43,92.43,92.39,92.42,5370.0,89.1074,89.1074,89.0688,89.0977,5370.0
2024-05-17 12:55:00,92.41,92.43,92.39,92.41,6776.0,89.0881,89.1074,89.0688,89.0881,6776.0
2024-05-17 13:00:00,92.4,92.42,92.38,92.4,9559.0,89.0784,89.0977,89.0592,89.0784,9559.0
2024-05-17 13:05:00,92.41,92.43,92.38,92.42,7311.0,89.0881,89.1074,89.0592,89.0977,7311.0
2024-05-17 13:10:00,92.43,92.5,92.42,92.47,14507.0,89.1074,89.1748,89.0977,89.1459,14507.0
2024-05-17 13:15:00,92.47,92.51,92.46,92.49,9855.0,89.1459,89.1845,89.1363,89.1652,9855.0
2024-05-17 13:20:00,92.5,92.55,92.5,92.55,15369.0,89.1748,89.2231,89.1748,89.2231,15369.0
2024-05-17 13:25:00,92.55,92.62,92.54,92.6,8083.0,89.2231,89.2905,89.2134,89.2713,8083.0
2024-05-17 13:30:00,92.59,92.61,92.53,92.56,18299.0,89.2616,89.2809,89.2038,89.2327,18299.0
2024-05-17 13:35:00,92.57,92.58,92.54,92.56,16618.0,89.2423,89.252,89.2134,89.2327,16618.0
2024-05-17 13:40:00,92.55,92.62,92.55,92.6,10607.0,89.2231,89.2905,89.2231,89.2713,10607.0
2024-05-17 13:45:00,92.61,92.64,92.57,92.59,8998.0,89.2809,89.3098,89.2423,89.2616,8998.0
2024-05-17 13:50:00,92.6,92.65,92.54,92.61,20252.0,89.2713,89.3195,89.2134,89.2809,20252.0
2024-05-17 13:55:00,92.62,92.65,92.57,92.58,16283.0,89.2905,89.3195,89.2423,89.252,16283.0
2024-05-17 14:00:00,92.58,92.58,92.48,92.49,10108.0,89.252,89.252,89.1556,89.1652,10108.0
2024-05-17 14:05:00,92.5,92.64,92.49,92.64,9431.0,89.1748,89.3098,89.1652,89.3098,9431.0
2024-05-17 14:10:00,92.64,92.69,92.62,92.63,8486.0,89.3098,89.358,89.2905,89.3002,8486.0
2024-05-17 14:15:00,92.62,92.63,92.53,92.56,14403.0,89.2905,89.3002,89.2038,89.2327,14403.0
2024-05-17 14:20:00,92.56,92.59,92.54,92.58,9156.0,89.2327,89.2616,89.2134,89.252,9156.0
2024-05-17 14:25:00,92.58,92.62,92.58,92.59,6952.0,89.252,89.2905,89.252,89.2616,6952.0
2024-05-17 14:30:00,92.61,92.66,92.61,92.66,7793.0,89.2809,89.3291,89.2809,89.3291,7793.0
2024-05-17 14:35:00,92.65,92.65,92.55,92.56,7046.0,89.3195,89.3195,89.2231,89.2327,7046.0
2024-05-17 14:40:00,92.55,92.55,92.49,92.52,8765.0,89.2231,89.2231,89.1652,89.1941,8765.0
2024-05-17 14:45:00,92.52,92.59,92.52,92.59,10830.0,89.1941,89.2616,89.1941,89.2616,10830.0
2024-05-17 14:50:00,92.59,92.62,92.57,92.62,8715.0,89.2616,89.2905,89.2423,89.2905,8715.0
2024-05-17 14:55:00,92.61,92.68,92.61,92.67,11346.0,89.2809,89.3484,89.2809,89.3387,11346.0
2024-05-17 15:00:00,92.67,92.7,92.59,92.61,9217.0,89.3387,89.3677,89.2616,89.2809,9217.0
2024-05-17 15:05:00,92.6,92.72,92.6,92.72,10446.0,89.2713,89.3869,89.2713,89.3869,10446.0
2024-05-17 15:10:00,92.72,92.72,92.63,92.67,12142.0,89.3869,89.3869,89.3002,89.3387,12142.0
2024-05-17 15:15:00,92.69,92.78,92.69,92.78,16222.0,89.358,89.4448,89.358,89.4448,16222.0
2024-05-17 15:20:00,92.77,92.78,92.65,92.66,21605.0,89.4351,89.4448,89.3195,89.3291,21605.0
2024-05-17 15:25:00,92.65,92.67,92.64,92.65,13008.0,89.3195,89.3387,89.3098,89.3195,13008.0
2024-05-17 15:30:00,92.65,92.65,92.6,92.62,20417.0,89.3195,89.3195,89.2713,89.2905,20417.0
2024-05-17 15:35:00,92.62,92.64,92.57,92.6,19938.0,89.2905,89.3098,89.2423,89.2713,19938.0
2024-05-17 15:40:00,92.6,92.6,92.5,92.55,26201.0,89.2713,89.2713,89.1748,89.2231,26201.0
2024-05-17 15:45:00,92.55,92.65,92.55,92.65,28097.0,89.2231,89.3195,89.2231,89.3195,28097.0
2024-05-17 15:50:00,92.64,92.8,92.64,92.73,73378.0,89.3098,89.4641,89.3098,89.3966,73378.0
2024-05-17 15:55:00,92.74,92.74,92.62,92.68,206873.0,89.4062,89.4062,89.2905,89.3484,206873.0
2024-05-20 09:30:00,92.84,92.84,92.37,92.38,30013.0,89.5026,89.5026,89.0495,89.0592,30013.0
2024-05-20 09:35:00,92.38,92.54,92.29,92.54,4593.0,89.0592,89.2134,88.9724,89.2134,4593.0
2024-05-20 09:40:00,92.55,92.6,92.14,92.17,8718.0,89.2231,89.2713,88.8278,88.8567,8718.0
2024-05-20 09:45:00,92.14,92.55,92.13,92.55,12066.0,88.8278,89.2231,88.8181,89.2231,12066.0
2024-05-20 09:50:00,92.57,92.71,92.57,92.65,9047.0,89.2423,89.3773,89.2423,89.3195,9047.0
2024-05-20 09:55:00,92.64,92.68,92.5,92.5,5999.0,89.3098,89.3484,89.1748,89.1748,5999.0
2024-05-20 10:00:00,92.47,92.5,92.35,92.35,7761.0,89.1459,89.1748,89.0302,89.0302,7761.0
2024-05-20 10:05:00,92.35,92.48,92.35,92.46,14739.0,89.0302,89.1556,89.0302,89.1363,14739.0
2024-05-20 10:10:00,92.47,92.49,92.44,92.48,2501.0,89.1459,89.1652,89.117,89.1556,2501.0
2024-05-20 10:15:00,92.49,92.52,92.45,92.45,3569.0,89.1652,89.1941,89.1266,89.1266,3569.0
2024-05-20 10:20:00,92.42,92.45,92.37,92.4,8639.0,89.0977,89.1266,89.0495,89.0784,8639.0
2024-05-20 10:25:00,92.4,92.44,92.36,92.38,3736.0,89.0784,89.117,89.0399,89.0592,3736.0
2024-05-20 10:30:00,92.39,92.5,92.35,92.37,5079.0,89.0688,89.1748,89.0302,89.0495,5079.0
2024-05-20 10:35:00,92.37,92.38,92.3,92.3,6234.0,89.0495,89.0592,88.982,88.982,6234.0
2024-05-20 10:40:00,92.31,92.4,92.31,92.37,4416.0,88.9917,89.0784,88.9917,89.0495,4416.0
2024-05-20 10:45:00,92.4,92.46,92.4,92.4,5070.0,89.0784,89.1363,89.0784,89.0784,5070.0
2024-05-20 10:50:00,92.4,92.41,92.38,92.4,6788.0,89.0784,89.0881,89.0592,89.0784,6788.0
2024-05-20 10:55:00,92.41,92.44,92.39,92.41,5324.0,89.0881,89.117,89.0688,89.0881,5324.0
2024-05-20 11:00:00,92.42,92.44,92.37,92.43,3035.0,89.0977,89.117,89.0495,89.1074,3035.0
2024-05-20 11:05:00,92.43,92.47,92.4,92.41,2919.0,89.1074,89.1459,89.0784,89.0881,2919.0
2024-05-20 11:10:00,92.41,92.6,92.4,92.59,10299.0,89.0881,89.2713,89.0784,89.2616,10299.0
2024-05-20 11:15:00,92.59,92.6,92.49,92.51,7879.0,89.2616,89.2713,89.1652,89.1845,7879.0
2024-05-20 11:20:00,92.51,92.53,92.49,92.49,3130.0,89.1845,89.2038,89.1652,89.1652,3130.0
2024-05-20 11:25:00,92.49,92.51,92.46,92.47,2088.0,89.1652,89.1845,89.1363,89.1459,2088.0
2024-05-20 11:30:00,92.46,92.47,92.4,92.4,6104.0,89.1363,89.1459,89.0784,89.0784,6104.0
2024-05-20 11:35:00,92.37,92.41,92.32,92.39,15409.0,89.0495,89.0881,89.0013,89.0688,15409.0
2024-05-20 11:40:00,92.39,92.39,92.35,92.39,4036.0,89.0688,89.0688,89.0302,89.0688,4036.0
2024-05-20 11:45:00,92.39,92.42,92.34,92.4,10464.0,89.0688,89.0977,89.0206,89.0784,10464.0
2024-05-20 11:50:00,92.41,92.43,92.39,92.42,4651.0,89.0881,89.1074,89.0688,89.0977,4651.0
2024-05-20 11:55:00,92.41,92.48,92.38,92.48,7543.0,89.0881,89.1556,89.0592,89.1556,7543.0
2024-05-20 12:00:00,92.47,92.5,92.45,92.47,4225.0,89.1459,89.1748,89.1266,89.1459,4225.0
2024-05-20 12:05:00,92.45,92.51,92.45,92.49,8997.0,89.1266,89.1845,89.1266,89.1652,8997.0
2024-05-20 12:10:00,92.5,92.55,92.5,92.55,6703.0,89.1748,89.2231,89.1748,89.2231,6703.0
2024-05-20 12:15:00,92.55,92.57,92.53,92.57,13275.0,89.2231,89.2423,89.2038,89.2423,13275.0
2024-05-20 12:20:00,92.56,92.66,92.56,92.63,9314.0,89.2327,89.3291,89.2327,89.3002,9314.0
2024-05-20 12:25:00,92.63,92.64,92.57,92.58,11892.0,89.3002,89.3098,89.2423,89.252,11892.0
2024-05-20 12:30:00,92.58,92.63,92.58,92.63,6530.0,89.252,89.3002,89.252,89.3002,6530.0
2024-05-20 12:35:00,92.62,92.68,92.62,92.68,6446.0,89.2905,89.3484,89.2905,89.3484,6446.0
2024-05-20 12:40:00,92.68,92.69,92.59,92.62,21703.0,89.3484,89.358,89.2616,89.2905,21703.0
2024-05-20 12:45:00,92.62,92.62,92.59,92.59,8127.0,89.2905,89.2905,89.2616,89.2616,8127.0
2024-05-20 12:50:00,92.6,92.65,92.59,92.6,6358.0,89.2713,89.3195,89.2616,89.2713,6358.0
2024-05-20 12:55:00,92.61,92.62,92.58,92.6,8812.0,89.2809,89.2905,89.252,89.2713,8812.0
2024-05-20 13:00:00,92.61,92.69,92.61,92.67,7755.0,89.2809,89.358,89.2809,89.3387,7755.0
2024-05-20 13:05:00,92.67,92.72,92.66,92.72,13068.0,89.3387,89.3869,89.3291,89.3869,13068.0
2024-05-20 13:10:00,92.71,92.74,92.7,92.7,5032.0,89.3773,89.4062,89.3677,89.3677,5032.0
2024-05-20 13:15:00,92.7,92.73,92.67,92.69,5719.0,89.3677,89.3966,89.3387,89.358,5719.0
2024-05-20 13:20:00,92.69,92.73,92.67,92.72,4568.0,89.358,89.3966,89.3387,89.3869,4568.0
2024-05-20 13:25:00,92.73,92.74,92.69,92.69,5115.0,89.3966,89.4062,89.358,89.358,5115.0
2024-05-20 13:30:00,92.69,92.69,92.58,92.58,7810.0,89.358,89.358,89.252,89.252,7810.0
2024-05-20 13:35:00,92.58,92.63,92.57,92.57,7500.0,89.252,89.3002,89.2423,89.2423,7500.0
2024-05-20 13:40:00,92.58,92.63,92.58,92.61,6348.0,89.252,89.3002,89.252,89.2809,6348.0
2024-05-20 13:45:00,92.63,92.64,92.54,92.55,5112.0,89.3002,89.3098,89.2134,89.2231,5112.0
2024-05-20 13:50:00,92.56,92.56,92.47,92.47,6702.0,89.2327,89.2327,89.1459,89.1459,6702.0
2024-05-20 13:55:00,92.46,92.53,92.46,92.52,7337.0,89.1363,89.2038,89.1363,89.1941,7337.0
2024-05-20 14:00:00,92.54,92.57,92.53,92.55,2833.0,89.2134,89.2423,89.2038,89.2231,2833.0
2024-05-20 14:05:00,92.56,92.56,92.43,92.49,9906.0,89.2327,89.2327,89.1074,89.1652,9906.0
2024-05-20 14:10:00,92.49,92.53,92.43,92.51,6062.0,89.1652,89.2038,89.1074,89.1845,6062.0
2024-05-20 14:15:00,92.5,92.52,92.45,92.46,6139.0,89.1748,89.1941,89.1266,89.1363,6139.0
2024-05-20 14:20:00,92.47,92.56,92.46,92.55,5135.0,89.1459,89.2327,89.1363,89.2231,5135.0
2024-05-20 14:25:00,92.56,92.6,92.56,92.6,7678.0,89.2327,89.2713,89.2327,89.2713,7678.0
2024-05-20 14:30:00,92.61,92.61,92.56,92.58,6256.0,89.2809,89.2809,89.2327,89.252,6256.0
2024-05-20 14:35:00,92.56,92.58,92.54,92.54,10980.0,89.2327,89.252,89.2134,89.2134,10980.0
2024-05-20 14:40:00,92.55,92.55,92.49,92.51,6300.0,89.2231,89.2231,89.1652,89.1845,6300.0
2024-05-20 14:45:00,92.51,92.51,92.45,92.48,5362.0,89.1845,89.1845,89.1266,89.1556,5362.0
2024-05-20 14:50:00,92.47,92.5,92.45,92.5,6102.0,89.1459,89.1748,89.1266,89.1748,6102.0
2024-05-20 14:55:00,92.49,92.52,92.46,92.46,4784.0,89.1652,89.1941,89.1363,89.1363,4784.0
2024-05-20 15:00:00,92.45,92.51,92.45,92.49,5172.0,89.1266,89.1845,89.1266,89.1652,5172.0
2024-05-20 15:05:00,92.48,92.51,92.47,92.51,7950.0,89.1556,89.1845,89.1459,89.1845,7950.0
2024-05-20 15:10:00,92.51,92.53,92.44,92.45,11216.0,89.1845,89.2038,89.117,89.1266,11216.0
2024-05-20 15:15:00,92.45,92.55,92.45,92.54,8592.0,89.1266,89.2231,89.1266,89.2134,8592.0
2024-05-20 15:20:00,92.54,92.57,92.44,92.45,14567.0,89.2134,89.2423,89.117,89.1266,14567.0
2024-05-20 15:25:00,92.45,92.47,92.42,92.46,13315.0,89.1266,89.1459,89.0977,89.1363,13315.0
2024-05-20 15:30:00,92.45,92.47,92.38,92.41,16739.0,89.1266,89.1459,89.0592,89.0881,16739.0
2024-05-20 15:35:00,92.41,92.54,92.4,92.53,10844.0,89.0881,89.2134,89.0784,89.2038,10844.0
2024-05-20 15:40:00,92.53,92.54,92.47,92.47,11141.0,89.2038,89.2134,89.1459,89.1459,11141.0
2024-05-20 15:45:00,92.48,92.52,92.43,92.5,18667.0,89.1556,89.1941,89.1074,89.1748,18667.0
2024-05-20 15:50:00,92.49,92.57,92.43,92.56,37338.0,89.1652,89.2423,89.1074,89.2327,37338.0
2024-05-20 15:55:00,92.56,92.63,92.49,92.62,124431.0,89.2327,89.3002,89.1652,89.2905,124431.0
2024-05-21 09:30:00,92.65,92.78,92.37,92.59,122027.0,89.3195,89.4448,89.0495,89.2616,122027.0
2024-05-21 09:35:00,92.59,92.76,92.5,92.7,12480.0,89.2616,89.4255,89.1748,89.3677,12480.0
2024-05-21 09:40:00,92.72,92.87,92.69,92.86,10293.0,89.3869,89.5315,89.358,89.5219,10293.0
2024-05-21 09:45:00,92.87,93.05,92.84,93.0,12272.0,89.5315,89.7051,89.5026,89.6569,12272.0
2024-05-21 09:50:00,93.0,93.0,92.84,92.91,6922.0,89.6569,89.6569,89.5026,89.5701,6922.0
2024-05-21 09:55:00,92.94,93.1,92.94,93.1,9735.0,89.599,89.7533,89.599,89.7533,9735.0
2024-05-21 10:00:00,93.11,93.26,93.09,93.23,6545.0,89.7629,89.9075,89.7436,89.8786,6545.0
2024-05-21 10:05:00,93.25,93.44,93.25,93.44,8293.0,89.8979,90.0811,89.8979,90.0811,8293.0
2024-05-21 10:10:00,93.43,93.44,93.38,93.42,5069.0,90.0714,90.0811,90.0232,90.0618,5069.0
2024-05-21 10:15:00,93.35,93.35,93.25,93.25,3511.0,89.9943,89.9943,89.8979,89.8979,3511.0
2024-05-21 10:20:00,93.28,93.31,93.24,93.29,4810.0,89.9268,89.9557,89.8882,89.9364,4810.0
2024-05-21 10:25:00,93.33,93.4,93.32,93.38,9603.0,89.975,90.0425,89.9654,90.0232,9603.0
2024-05-21 10:30:00,93.38,93.38,93.25,93.25,4844.0,90.0232,90.0232,89.8979,89.8979,4844.0
2024-05-21 10:35:00,93.23,93.23,93.09,93.11,5433.0,89.8786,89.8786,89.7436,89.7629,5433.0
2024-05-21 10:40:00,93.09,93.12,93.06,93.11,4042.0,89.7436,89.7726,89.7147,89.7629,4042.0
2024-05-21 10:45:00,93.12,93.14,93.08,93.09,3854.0,89.7726,89.7918,89.734,89.7436,3854.0
2024-05-21 10:50:00,93.09,93.09,92.98,93.01,5201.0,89.7436,89.7436,89.6376,89.6665,5201.0
2024-05-21 10:55:00,93.01,93.04,92.91,92.91,11463.0,89.6665,89.6954,89.5701,89.5701,11463.0
2024-05-21 11:00:00,92.88,92.88,92.77,92.8,10415.0,89.5412,89.5412,89.4351,89.4641,10415.0
2024-05-21 11:05:00,92.79,92.83,92.77,92.77,28792.0,89.4544,89.493,89.4351,89.4351,28792.0
2024-05-21 11:10:00,92.78,92.83,92.76,92.8,8959.0,89.4448,89.493,89.4255,89.4641,8959.0
2024-05-21 11:15:00,92.8,92.85,92.77,92.83,19808.0,89.4641,89.5123,89.4351,89.493,19808.0
2024-05-21 11:20:00,92.83,92.84,92.78,92.78,6204.0,89.493,89.5026,89.4448,89.4448,6204.0
2024-05-21 11:25:00,92.77,92.77,92.59,92.61,7674.0,89.4351,89.4351,89.2616,89.2809,7674.0
2024-05-21 11:30:00,92.61,92.68,92.59,92.6,9023.0,89.2809,89.3484,89.2616,89.2713,9023.0
2024-05-21 11:35:00,92.6,92.66,92.55,92.66,47136.0,89.2713,89.3291,89.2231,89.3291,47136.0
2024-05-21 11:40:00,92.64,92.64,92.55,92.59,12354.0,89.3098,89.3098,89.2231,89.2616,12354.0
2024-05-21 11:45:00,92.59,92.66,92.57,92.59,7521.0,89.2616,89.3291,89.2423,89.2616,7521.0
2024-05-21 11:50:00,92.59,92.64,92.58,92.62,5915.0,89.2616,89.3098,89.252,89.2905,5915.0
2024-05-21 11:55:00,92.63,92.64,92.54,92.59,6896.0,89.3002,89.3098,89.2134,89.2616,6896.0
2024-05-21 12:00:00,92.59,92.74,92.59,92.74,7772.0,89.2616,89.4062,89.2616,89.4062,7772.0
2024-05-21 12:05:00,92.77,92.79,92.72,92.74,8229.0,89.4351,89.4544,89.3869,89.4062,8229.0
2024-05-21 12:10:00,92.74,92.78,92.7,92.7,5705.0,89.4062,89.4448,89.3677,89.3677,5705.0
2024-05-21 12:15:00,92.7,92.73,92.69,92.69,6775.0,89.3677,89.3966,89.358,89.358,6775.0
2024-05-21 12:20:00,92.7,92.74,92.69,92.72,7011.0,89.3677,89.4062,89.358,89.3869,7011.0
2024-05-21 12:25:00,92.71,92.76,92.71,92.75,5600.0,89.3773,89.4255,89.3773,89.4159,5600.0
2024-05-21 12:30:00,92.75,92.8,92.75,92.79,6639.0,89.4159,89.4641,89.4159,89.4544,6639.0
2024-05-21 12:35:00,92.79,92.82,92.78,92.81,5651.0,89.4544,89.4833,89.4448,89.4737,5651.0
2024-05-21 12:40:00,92.81,92.81,92.77,92.77,13141.0,89.4737,89.4737,89.4351,89.4351,13141.0
2024-05-21 12:45:00,92.78,92.87,92.77,92.83,7422.0,89.4448,89.5315,89.4351,89.493,7422.0
2024-05-21 12:50:00,92.86,92.91,92.83,92.87,9595.0,89.5219,89.5701,89.493,89.5315,9595.0
2024-05-21 12:55:00,92.88,92.89,92.84,92.88,9109.0,89.5412,89.5508,89.5026,89.5412,9109.0
2024-05-21 13:00:00,92.89,92.89,92.83,92.86,7823.0,89.5508,89.5508,89.493,89.5219,7823.0
2024-05-21 13:05:00,92.86,92.86,92.79,92.83,6068.0,89.5219,89.5219,89.4544,89.493,6068.0
2024-05-21 13:10:00,92.86,92.87,92.82,92.86,7742.0,89.5219,89.5315,89.4833,89.5219,7742.0
2024-05-21 13:15:00,92.88,92.93,92.86,92.86,9597.0,89.5412,89.5894,89.5219,89.5219,9597.0
2024-05-21 13:20:00,92.86,92.92,92.85,92.92,5536.0,89.5219,89.5797,89.5123,89.5797,5536.0
2024-05-21 13:25:00,92.95,92.96,92.93,92.94,3779.0,89.6087,89.6183,89.5894,89.599,3779.0
2024-05-21 13:30:00,92.94,93.0,92.91,92.93,9239.0,89.599,89.6569,89.5701,89.5894,9239.0
2024-05-21 13:35:00,92.94,92.96,92.88,92.89,6896.0,89.599,89.6183,89.5412,89.5508,6896.0
2024-05-21 13:40:00,92.89,92.95,92.88,92.95,6297.0,89.5508,89.6087,89.5412,89.6087,6297.0
2024-05-21 13:45:00,92.94,92.95,92.86,92.88,8969.0,89.599,89.6087,89.5219,89.5412,8969.0
2024-05-21 13:50:00,92.86,92.87,92.79,92.82,34517.0,89.5219,89.5315,89.4544,89.4833,34517.0
2024-05-21 13:55:00,92.81,92.85,92.77,92.78,17180.0,89.4737,89.5123,89.4351,89.4448,17180.0
2024-05-21 14:00:00,92.79,92.8,92.72,92.75,13190.0,89.4544,89.4641,89.3869,89.4159,13190.0
2024-05-21 14:05:00,92.75,92.77,92.73,92.76,6691.0,89.4159,89.4351,89.3966,89.4255,6691.0
2024-05-21 14:10:00,92.76,92.77,92.7,92.7,10521.0,89.4255,89.4351,89.3677,89.3677,10521.0
2024-05-21 14:15:00,92.7,92.72,92.69,92.72,8465.0,89.3677,89.3869,89.358,89.3869,8465.0
2024-05-21 14:20:00,92.72,92.78,92.72,92.77,11975.0,89.3869,89.4448,89.3869,89.4351,11975.0
2024-05-21 14:25:00,92.78,92.78,92.7,92.7,9734.0,89.4448,89.4448,89.3677,89.3677,9734.0
2024-05-21 14:30:00,92.72,92.76,92.69,92.7,10381.0,89.3869,89.4255,89.358,89.3677,10381.0
2024-05-21 14:35:00,92.69,92.71,92.61,92.61,5512.0,89.358,89.3773,89.2809,89.2809,5512.0
2024-05-21 14:40:00,92.61,92.62,92.53,92.54,11628.0,89.2809,89.2905,89.2038,89.2134,11628.0
2024-05-21 14:45:00,92.54,92.61,92.54,92.6,9451.0,89.2134,89.2809,89.2134,89.2713,9451.0
2024-05-21 14:50:00,92.61,92.64,92.59,92.63,17890.0,89.2809,89.3098,89.2616,89.3002,17890.0
2024-05-21 14:55:00,92.63,92.64,92.58,92.62,16202.0,89.3002,89.3098,89.252,89.2905,16202.0
2024-05-21 15:00:00,92.62,92.69,92.61,92.64,15832.0,89.2905,89.358,89.2809,89.3098,15832.0
2024-05-21 15:05:00,92.64,92.68,92.63,92.65,19298.0,89.3098,89.3484,89.3002,89.3195,19298.0
2024-05-21 15:10:00,92.65,92.67,92.59,92.6,18140.0,89.3195,89.3387,89.2616,89.2713,18140.0
2024-05-21 15:15:00,92.6,92.66,92.6,92.66,11534.0,89.2713,89.3291,89.2713,89.3291,11534.0
2024-05-21 15:20:00,92.65,92.66,92.57,92.58,11624.0,89.3195,89.3291,89.2423,89.252,11624.0
2024-05-21 15:25:00,92.57,92.62,92.55,92.62,13978.0,89.2423,89.2905,89.2231,89.2905,13978.0
2024-05-21 15:30:00,92.61,92.64,92.59,92.63,16279.0,89.2809,89.3098,89.2616,89.3002,16279.0
2024-05-21 15:35:00,92.64,92.7,92.58,92.62,20179.0,89.3098,89.3677,89.252,89.2905,20179.0
2024-05-21 15:40:00,92.62,92.62,92.57,92.57,13534.0,89.2905,89.2905,89.2423,89.2423,13534.0
2024-05-21 15:45:00,92.56,92.6,92.56,92.58,16008.0,89.2327,89.2713,89.2327,89.252,16008.0
2024-05-21 15:50:00,92.57,92.57,92.41,92.44,66858.0,89.2423,89.2423,89.0881,89.117,66858.0
2024-05-21 15:55:00,92.5,92.82,92.44,92.61,237500.0,89.1748,89.4833,89.117,89.2809,237500.0
2024-05-22 09:30:00,92.07,92.1,91.72,92.01,36055.0,88.7603,88.7892,88.4229,88.7025,36055.0
2024-05-22 09:35:00,92.0,92.16,91.89,91.98,11544.0,88.6928,88.8471,88.5868,88.6735,11544.0
2024-05-22 09:40:00,91.96,92.19,91.96,92.04,13695.0,88.6543,88.876,88.6543,88.7314,13695.0
2024-05-22 09:45:00,92.0,92.14,91.9,91.9,6519.0,88.6928,88.8278,88.5964,88.5964,6519.0
2024-05-22 09:50:00,91.91,92.12,91.85,92.09,12627.0,88.6061,88.8085,88.5482,88.7796,12627.0
2024-05-22 09:55:00,92.06,92.07,91.98,92.03,6876.0,88.7507,88.7603,88.6735,88.7217,6876.0
2024-05-22 10:00:00,92.02,92.4,92.01,92.33,19829.0,88.7121,89.0784,88.7025,89.011,19829.0
2024-05-22 10:05:00,92.31,92.41,92.28,92.41,15726.0,88.9917,89.0881,88.9628,89.0881,15726.0
2024-05-22 10:10:00,92.41,92.45,92.28,92.42,44963.0,89.0881,89.1266,88.9628,89.0977,44963.0
2024-05-22 10:15:00,92.42,92.42,92.3,92.31,10300.0,89.0977,89.0977,88.982,88.9917,10300.0
2024-05-22 10:20:00,92.29,92.29,91.99,91.99,9766.0,88.9724,88.9724,88.6832,88.6832,9766.0
2024-05-22 10:25:00,91.99,92.06,91.97,91.99,11877.0,88.6832,88.7507,88.6639,88.6832,11877.0
2024-05-22 10:30:00,91.99,92.06,91.91,91.91,11124.0,88.6832,88.7507,88.6061,88.6061,11124.0
2024-05-22 10:35:00,91.91,92.02,91.89,92.01,12267.0,88.6061,88.7121,88.5868,88.7025,12267.0
2024-05-22 10:40:00,92.0,92.13,91.99,92.1,11303.0,88.6928,88.8181,88.6832,88.7892,11303.0
2024-05-22 10:45:00,92.09,92.17,92.08,92.16,6536.0,88.7796,88.8567,88.7699,88.8471,6536.0
2024-05-22 10:50:00,92.16,92.19,92.11,92.14,12193.0,88.8471,88.876,88.7989,88.8278,12193.0
2024-05-22 10:55:00,92.15,92.24,92.13,92.23,7127.0,88.8374,88.9242,88.8181,88.9146,7127.0
2024-05-22 11:00:00,92.22,92.23,92.09,92.14,21073.0,88.9049,88.9146,88.7796,88.8278,21073.0
2024-05-22 11:05:00,92.13,92.14,92.06,92.13,8187.0,88.8181,88.8278,88.7507,88.8181,8187.0
2024-05-22 11:10:00,92.14,92.17,92.08,92.17,5856.0,88.8278,88.8567,88.7699,88.8567,5856.0
2024-05-22 11:15:00,92.17,92.17,92.1,92.11,27152.0,88.8567,88.8567,88.7892,88.7989,27152.0
2024-05-22 11:20:00,92.11,92.2,92.1,92.19,11708.0,88.7989,88.8856,88.7892,88.876,11708.0
2024-05-22 11:25:00,92.2,92.29,92.2,92.2,11670.0,88.8856,88.9724,88.8856,88.8856,11670.0
2024-05-22 11:30:00,92.2,92.22,92.09,92.11,8914.0,88.8856,88.9049,88.7796,88.7989,8914.0
2024-05-22 11:35:00,92.11,92.14,92.09,92.12,9301.0,88.7989,88.8278,88.7796,88.8085,9301.0
2024-05-22 11:40:00,92.13,92.2,92.13,92.19,8455.0,88.8181,88.8856,88.8181,88.876,8455.0
2024-05-22 11:45:00,92.2,92.23,92.17,92.2,8051.0,88.8856,88.9146,88.8567,88.8856,8051.0
2024-05-22 11:50:00,92.19,92.21,92.09,92.15,8157.0,88.876,88.8953,88.7796,88.8374,8157.0
2024-05-22 11:55:00,92.16,92.16,92.06,92.06,7157.0,88.8471,88.8471,88.7507,88.7507,7157.0
2024-05-22 12:00:00,92.07,92.1,92.06,92.07,10859.0,88.7603,88.7892,88.7507,88.7603,10859.0
2024-05-22 12:05:00,92.06,92.09,92.0,92.03,8299.0,88.7507,88.7796,88.6928,88.7217,8299.0
2024-05-22 12:10:00,92.02,92.08,92.01,92.07,6935.0,88.7121,88.7699,88.7025,88.7603,6935.0
2024-05-22 12:15:00,92.07,92.13,92.07,92.09,8699.0,88.7603,88.8181,88.7603,88.7796,8699.0
2024-05-22 12:20:00,92.08,92.08,91.94,91.94,7532.0,88.7699,88.7699,88.635,88.635,7532.0
2024-05-22 12:25:00,91.92,91.92,91.85,91.91,9181.0,88.6157,88.6157,88.5482,88.6061,9181.0
2024-05-22 12:30:00,91.9,91.91,91.74,91.74,6070.0,88.5964,88.6061,88.4422,88.4422,6070.0
2024-05-22 12:35:00,91.73,91.78,91.69,91.73,16641.0,88.4325,88.4807,88.394,88.4325,16641.0
2024-05-22 12:40:00,91.75,91.79,91.74,91.77,8617.0,88.4518,88.4904,88.4422,88.4711,8617.0
2024-05-22 12:45:00,91.77,91.78,91.73,91.76,8567.0,88.4711,88.4807,88.4325,88.4614,8567.0
2024-05-22 12:50:00,91.75,91.75,91.68,91.74,9768.0,88.4518,88.4518,88.3843,88.4422,9768.0
2024-05-22 12:55:00,91.74,91.78,91.68,91.68,19969.0,88.4422,88.4807,88.3843,88.3843,19969.0
2024-05-22 13:00:00,91.67,91.75,91.67,91.75,5384.0,88.3747,88.4518,88.3747,88.4518,5384.0
2024-05-22 13:05:00,91.75,91.84,91.75,91.81,10000.0,88.4518,88.5386,88.4518,88.5097,10000.0
2024-05-22 13:10:00,91.81,91.87,91.8,91.87,6142.0,88.5097,88.5675,88.5,88.5675,6142.0
2024-05-22 13:15:00,91.86,91.88,91.81,91.86,12281.0,88.5579,88.5771,88.5097,88.5579,12281.0
2024-05-22 13:20:00,91.87,91.9,91.79,91.81,20569.0,88.5675,88.5964,88.4904,88.5097,20569.0
2024-05-22 13:25:00,91.8,91.85,91.72,91.73,17833.0,88.5,88.5482,88.4229,88.4325,17833.0
2024-05-22 13:30:00,91.72,91.75,91.64,91.66,11044.0,88.4229,88.4518,88.3458,88.365,11044.0
2024-05-22 13:35:00,91.65,91.67,91.54,91.54,14182.0,88.3554,88.3747,88.2494,88.2494,14182.0
2024-05-22 13:40:00,91.55,91.62,91.51,91.57,17171.0,88.259,88.3265,88.2204,88.2783,17171.0
2024-05-22 13:45:00,91.57,91.62,91.54,91.62,12682.0,88.2783,88.3265,88.2494,88.3265,12682.0
2024-05-22 13:50:00,91.62,91.65,91.6,91.61,12737.0,88.3265,88.3554,88.3072,88.3168,12737.0
2024-05-22 13:55:00,91.61,91.63,91.58,91.58,22847.0,88.3168,88.3361,88.2879,88.2879,22847.0
2024-05-22 14:00:00,91.58,91.62,91.45,91.51,17786.0,88.2879,88.3265,88.1626,88.2204,17786.0
2024-05-22 14:05:00,91.51,91.56,91.5,91.54,17202.0,88.2204,88.2686,88.2108,88.2494,17202.0
2024-05-22 14:10:00,91.53,91.63,91.49,91.62,13850.0,88.2397,88.3361,88.2012,88.3265,13850.0
2024-05-22 14:15:00,91.62,91.62,91.44,91.49,10680.0,88.3265,88.3265,88.153,88.2012,10680.0
2024-05-22 14:20:00,91.49,91.5,91.43,91.46,8315.0,88.2012,88.2108,88.1433,88.1722,8315.0
2024-05-22 14:25:00,91.47,91.51,91.36,91.36,8996.0,88.1819,88.2204,88.0758,88.0758,8996.0
2024-05-22 14:30:00,91.37,91.45,91.37,91.45,7437.0,88.0855,88.1626,88.0855,88.1626,7437.0
2024-05-22 14:35:00,91.44,91.44,91.36,91.38,16505.0,88.153,88.153,88.0758,88.0951,16505.0
2024-05-22 14:40:00,91.38,91.43,91.34,91.35,17693.0,88.0951,88.1433,88.0565,88.0662,17693.0
2024-05-22 14:45:00,91.35,91.44,91.35,91.44,9605.0,88.0662,88.153,88.0662,88.153,9605.0
2024-05-22 14:50:00,91.45,91.46,91.41,91.41,9836.0,88.1626,88.1722,88.124,88.124,9836.0
2024-05-22 14:55:00,91.41,91.42,91.37,91.38,8452.0,88.124,88.1337,88.0855,88.0951,8452.0
2024-05-22 15:00:00,91.39,91.55,91.39,91.54,8904.0,88.1047,88.259,88.1047,88.2494,8904.0
2024-05-22 15:05:00,91.53,91.6,91.5,91.59,12211.0,88.2397,88.3072,88.2108,88.2976,12211.0
2024-05-22 15:10:00,91.59,91.6,91.54,91.6,10220.0,88.2976,88.3072,88.2494,88.3072,10220.0
2024-05-22 15:15:00,91.61,91.61,91.5,91.5,11469.0,88.3168,88.3168,88.2108,88.2108,11469.0
2024-05-22 15:20:00,91.51,91.55,91.5,91.5,9091.0,88.2204,88.259,88.2108,88.2108,9091.0
2024-05-22 15:25:00,91.51,91.56,91.46,91.49,12165.0,88.2204,88.2686,88.1722,88.2012,12165.0
2024-05-22 15:30:00,91.49,91.62,91.48,91.59,15161.0,88.2012,88.3265,88.1915,88.2976,15161.0
2024-05-22 15:35:00,91.6,91.66,91.58,91.59,12148.0,88.3072,88.365,88.2879,88.2976,12148.0
2024-05-22 15:40:00,91.6,91.61,91.44,91.49,18146.0,88.3072,88.3168,88.153,88.2012,18146.0
2024-05-22 15:45:00,91.48,91.58,91.41,91.42,31466.0,88.1915,88.2879,88.124,88.1337,31466.0
2024-05-22 15:50:00,91.41,91.53,91.39,91.51,62445.0,88.124,88.2397,88.1047,88.2204,62445.0
2024-05-22 15:55:00,91.51,91.52,91.39,91.48,148952.0,88.2204,88.2301,88.1047,88.1915,148952.0
2024-05-23 09:30:00,91.13,91.13,90.52,90.66,44769.0,87.8541,87.8541,87.266,87.401,44769.0
2024-05-23 09:35:00,90.69,90.7,90.33,90.48,15250.0,87.4299,87.4396,87.0829,87.2275,15250.0
2024-05-23 09:40:00,90.5,90.85,90.49,90.72,11246.0,87.2467,87.5842,87.2371,87.4588,11246.0
2024-05-23 09:45:00,90.68,90.79,90.49,90.53,7736.0,87.4203,87.5263,87.2371,87.2757,7736.0
2024-05-23 09:50:00,90.5,90.5,90.15,90.19,10445.0,87.2467,87.2467,86.9093,86.9479,10445.0
2024-05-23 09:55:00,90.2,90.3,89.95,89.97,20860.0,86.9575,87.0539,86.7165,86.7358,20860.0
2024-05-23 10:00:00,89.96,90.22,89.95,89.98,9851.0,86.7262,86.9768,86.7165,86.7454,9851.0
2024-05-23 10:05:00,90.01,90.02,89.82,89.86,18831.0,86.7744,86.784,86.5912,86.6297,18831.0
2024-05-23 10:10:00,89.8,90.14,89.8,90.12,10677.0,86.5719,86.8997,86.5719,86.8804,10677.0
2024-05-23 10:15:00,90.15,90.25,90.09,90.2,6203.0,86.9093,87.0057,86.8515,86.9575,6203.0
2024-05-23 10:20:00,90.2,90.47,90.16,90.44,38146.0,86.9575,87.2178,86.919,87.1889,38146.0
2024-05-23 10:25:00,90.41,90.51,90.41,90.47,5872.0,87.16,87.2564,87.16,87.2178,5872.0
2024-05-23 10:30:00,90.45,90.51,90.39,90.39,3627.0,87.1985,87.2564,87.1407,87.1407,3627.0
2024-05-23 10:35:00,90.42,90.45,90.34,90.43,24829.0,87.1696,87.1985,87.0925,87.1793,24829.0
2024-05-23 10:40:00,90.43,90.46,90.34,90.34,20045.0,87.1793,87.2082,87.0925,87.0925,20045.0
2024-05-23 10:45:00,90.33,90.4,90.3,90.34,12550.0,87.0829,87.1503,87.0539,87.0925,12550.0
2024-05-23 10:50:00,90.33,90.33,90.27,90.32,4315.0,87.0829,87.0829,87.025,87.0732,4315.0
2024-05-23 10:55:00,90.31,90.41,90.3,90.39,14379.0,87.0636,87.16,87.0539,87.1407,14379.0
2024-05-23 11:00:00,90.39,90.39,90.29,90.38,9854.0,87.1407,87.1407,87.0443,87.1311,9854.0
2024-05-23 11:05:00,90.37,90.42,90.29,90.38,7182.0,87.1214,87.1696,87.0443,87.1311,7182.0
2024-05-23 11:10:00,90.37,90.38,90.3,90.33,6834.0,87.1214,87.1311,87.0539,87.0829,6834.0
2024-05-23 11:15:00,90.33,90.4,90.32,90.35,6523.0,87.0829,87.1503,87.0732,87.1021,6523.0
2024-05-23 11:20:00,90.35,90.36,90.27,90.3,7078.0,87.1021,87.1118,87.025,87.0539,7078.0
2024-05-23 11:25:00,90.31,90.32,90.25,90.3,5233.0,87.0636,87.0732,87.0057,87.0539,5233.0
2024-05-23 11:30:00,90.3,90.3,90.26,90.28,4631.0,87.0539,87.0539,87.0154,87.0347,4631.0
2024-05-23 11:35:00,90.28,90.29,90.22,90.26,7080.0,87.0347,87.0443,86.9768,87.0154,7080.0
2024-05-23 11:40:00,90.26,90.27,90.16,90.18,7077.0,87.0154,87.025,86.919,86.9382,7077.0
2024-05-23 11:45:00,90.19,90.22,90.19,90.21,3203.0,86.9479,86.9768,86.9479,86.9672,3203.0
2024-05-23 11:50:00,90.2,90.3,90.19,90.26,8939.0,86.9575,87.0539,86.9479,87.0154,8939.0
2024-05-23 11:55:00,90.26,90.32,90.26,90.28,6947.0,87.0154,87.0732,87.0154,87.0347,6947.0
2024-05-23 12:00:00,90.26,90.3,90.25,90.3,7766.0,87.0154,87.0539,87.0057,87.0539,7766.0
2024-05-23 12:05:00,90.3,90.35,90.29,90.3,11518.0,87.0539,87.1021,87.0443,87.0539,11518.0
2024-05-23 12:10:00,90.3,90.32,90.24,90.24,5540.0,87.0539,87.0732,86.9961,86.9961,5540.0
2024-05-23 12:15:00,90.25,90.25,90.13,90.14,7496.0,87.0057,87.0057,86.89,86.8997,7496.0
2024-05-23 12:20:00,90.15,90.19,90.1,90.16,11074.0,86.9093,86.9479,86.8611,86.919,11074.0
2024-05-23 12:25:00,90.17,90.18,90.08,90.16,14048.0,86.9286,86.9382,86.8418,86.919,14048.0
2024-05-23 12:30:00,90.15,90.2,90.15,90.18,10876.0,86.9093,86.9575,86.9093,86.9382,10876.0
2024-05-23 12:35:00,90.18,90.22,90.17,90.19,13582.0,86.9382,86.9768,86.9286,86.9479,13582.0
2024-05-23 12:40:00,90.18,90.18,90.02,90.05,9629.0,86.9382,86.9382,86.784,86.8129,9629.0
2024-05-23 12:45:00,90.05,90.06,90.0,90.01,8084.0,86.8129,86.8226,86.7647,86.7744,8084.0
2024-05-23 12:50:00,90.03,90.03,89.96,89.96,6923.0,86.7936,86.7936,86.7262,86.7262,6923.0
2024-05-23 12:55:00,89.93,89.97,89.91,89.95,8066.0,86.6972,86.7358,86.678,86.7165,8066.0
2024-05-23 13:00:00,89.96,90.0,89.96,90.0,13039.0,86.7262,86.7647,86.7262,86.7647,13039.0
2024-05-23 13:05:00,90.0,90.02,89.96,89.97,4460.0,86.7647,86.784,86.7262,86.7358,4460.0
2024-05-23 13:10:00,89.95,90.01,89.94,90.01,10823.0,86.7165,86.7744,86.7069,86.7744,10823.0
2024-05-23 13:15:00,90.01,90.02,89.93,89.94,3817.0,86.7744,86.784,86.6972,86.7069,3817.0
2024-05-23 13:20:00,89.93,89.93,89.86,89.91,6266.0,86.6972,86.6972,86.6297,86.678,6266.0
2024-05-23 13:25:00,89.9,89.94,89.87,89.94,5623.0,86.6683,86.7069,86.6394,86.7069,5623.0
2024-05-23 13:30:00,89.97,89.98,89.81,89.84,12360.0,86.7358,86.7454,86.5815,86.6105,12360.0
2024-05-23 13:35:00,89.84,89.84,89.71,89.76,9322.0,86.6105,86.6105,86.4851,86.5333,9322.0
2024-05-23 13:40:00,89.76,89.88,89.74,89.74,14754.0,86.5333,86.649,86.5141,86.5141,14754.0
2024-05-23 13:45:00,89.74,89.75,89.64,89.68,19700.0,86.5141,86.5237,86.4177,86.4562,19700.0
2024-05-23 13:50:00,89.69,89.73,89.63,89.64,21251.0,86.4659,86.5044,86.408,86.4177,21251.0
2024-05-23 13:55:00,89.64,89.64,89.56,89.59,9149.0,86.4177,86.4177,86.3405,86.3695,9149.0
2024-05-23 14:00:00,89.58,89.6,89.52,89.53,9271.0,86.3598,86.3791,86.302,86.3116,9271.0
2024-05-23 14:05:00,89.52,89.56,89.52,89.54,6447.0,86.302,86.3405,86.302,86.3213,6447.0
2024-05-23 14:10:00,89.55,89.6,89.53,89.58,5268.0,86.3309,86.3791,86.3116,86.3598,5268.0
2024-05-23 14:15:00,89.6,89.6,89.54,89.54,6306.0,86.3791,86.3791,86.3213,86.3213,6306.0
2024-05-23 14:20:00,89.55,89.61,89.55,89.6,6158.0,86.3309,86.3887,86.3309,86.3791,6158.0
2024-05-23 14:25:00,89.58,89.6,89.53,89.55,6329.0,86.3598,86.3791,86.3116,86.3309,6329.0
2024-05-23 14:30:00,89.54,89.64,89.54,89.63,10167.0,86.3213,86.4177,86.3213,86.408,10167.0
2024-05-23 14:35:00,89.64,89.66,89.61,89.61,6880.0,86.4177,86.4369,86.3887,86.3887,6880.0
2024-05-23 14:40:00,89.61,89.66,89.61,89.63,8820.0,86.3887,86.4369,86.3887,86.408,8820.0
2024-05-23 14:45:00,89.63,89.64,89.52,89.53,7548.0,86.408,86.4177,86.302,86.3116,7548.0
2024-05-23 14:50:00,89.52,89.54,89.45,89.46,6723.0,86.302,86.3213,86.2345,86.2441,6723.0
2024-05-23 14:55:00,89.46,89.48,89.42,89.42,5413.0,86.2441,86.2634,86.2056,86.2056,5413.0
2024-05-23 15:00:00,89.42,89.46,89.41,89.46,8080.0,86.2056,86.2441,86.1959,86.2441,8080.0
2024-05-23 15:05:00,89.47,89.58,89.45,89.51,30397.0,86.2538,86.3598,86.2345,86.2923,30397.0
2024-05-23 15:10:00,89.5,89.56,89.47,89.49,13811.0,86.2827,86.3405,86.2538,86.273,13811.0
2024-05-23 15:15:00,89.49,89.56,89.49,89.53,8275.0,86.273,86.3405,86.273,86.3116,8275.0
2024-05-23 15:20:00,89.55,89.56,89.43,89.44,9817.0,86.3309,86.3405,86.2152,86.2248,9817.0
2024-05-23 15:25:00,89.45,89.48,89.44,89.45,10590.0,86.2345,86.2634,86.2248,86.2345,10590.0
2024-05-23 15:30:00,89.45,89.56,89.44,89.47,15712.0,86.2345,86.3405,86.2248,86.2538,15712.0
2024-05-23 15:35:00,89.47,89.54,89.42,89.5,15337.0,86.2538,86.3213,86.2056,86.2827,15337.0
2024-05-23 15:40:00,89.49,89.57,89.46,89.57,16933.0,86.273,86.3502,86.2441,86.3502,16933.0
2024-05-23 15:45:00,89.56,89.56,89.36,89.41,18236.0,86.3405,86.3405,86.1477,86.1959,18236.0
2024-05-23 15:50:00,89.42,89.47,89.3,89.35,48522.0,86.2056,86.2538,86.0899,86.1381,48522.0
2024-05-23 15:55:00,89.35,89.35,89.21,89.26,112707.0,86.1381,86.1381,86.0031,86.0513,112707.0
2024-05-24 09:30:00,89.48,89.67,89.24,89.39,42165.0,86.2634,86.4466,86.032,86.1766,42165.0
2024-05-24 09:35:00,89.38,89.58,89.18,89.49,34158.0,86.167,86.3598,85.9742,86.273,34158.0
2024-05-24 09:40:00,89.5,89.57,89.36,89.38,9441.0,86.2827,86.3502,86.1477,86.167,9441.0
2024-05-24 09:45:00,89.33,89.44,89.28,89.31,4505.0,86.1188,86.2248,86.0706,86.0995,4505.0
2024-05-24 09:50:00,89.32,89.33,89.24,89.29,4795.0,86.1092,86.1188,86.032,86.0802,4795.0
2024-05-24 09:55:00,89.3,89.33,89.23,89.23,3760.0,86.0899,86.1188,86.0224,86.0224,3760.0
2024-05-24 10:00:00,89.23,89.31,89.15,89.16,10847.0,86.0224,86.0995,85.9453,85.9549,10847.0
2024-05-24 10:05:00,89.19,89.2,89.1,89.13,12062.0,85.9838,85.9935,85.8971,85.926,12062.0
2024-05-24 10:10:00,89.12,89.15,89.07,89.09,9662.0,85.9164,85.9453,85.8681,85.8874,9662.0
2024-05-24 10:15:00,89.08,89.08,88.84,88.96,24457.0,85.8778,85.8778,85.6464,85.7621,24457.0
2024-05-24 10:20:00,88.95,89.24,88.95,89.2,10615.0,85.7525,86.032,85.7525,85.9935,10615.0
2024-05-24 10:25:00,89.2,89.21,89.12,89.19,14437.0,85.9935,86.0031,85.9164,85.9838,14437.0
2024-05-24 10:30:00,89.2,89.21,89.1,89.12,13553.0,85.9935,86.0031,85.8971,85.9164,13553.0
2024-05-24 10:35:00,89.12,89.23,89.08,89.15,11612.0,85.9164,86.0224,85.8778,85.9453,11612.0
2024-05-24 10:40:00,89.15,89.22,89.13,89.21,10644.0,85.9453,86.0128,85.926,86.0031,10644.0
2024-05-24 10:45:00,89.19,89.3,89.15,89.3,6368.0,85.9838,86.0899,85.9453,86.0899,6368.0
2024-05-24 10:50:00,89.3,89.31,89.22,89.23,23510.0,86.0899,86.0995,86.0128,86.0224,23510.0
2024-05-24 10:55:00,89.23,89.31,89.16,89.29,11785.0,86.0224,86.0995,85.9549,86.0802,11785.0
2024-05-24 11:00:00,89.29,89.44,89.28,89.44,29880.0,86.0802,86.2248,86.0706,86.2248,29880.0
2024-05-24 11:05:00,89.45,89.71,89.43,89.65,10791.0,86.2345,86.4851,86.2152,86.4273,10791.0
2024-05-24 11:10:00,89.67,89.75,89.58,89.75,15184.0,86.4466,86.5237,86.3598,86.5237,15184.0
2024-05-24 11:15:00,89.75,89.8,89.66,89.66,10386.0,86.5237,86.5719,86.4369,86.4369,10386.0
2024-05-24 11:20:00,89.68,89.68,89.58,89.6,5141.0,86.4562,86.4562,86.3598,86.3791,5141.0
2024-05-24 11:25:00,89.6,89.61,89.52,89.55,10886.0,86.3791,86.3887,86.302,86.3309,10886.0
2024-05-24 11:30:00,89.55,89.57,89.5,89.53,29510.0,86.3309,86.3502,86.2827,86.3116,29510.0
2024-05-24 11:35:00,89.53,89.55,89.29,89.29,19676.0,86.3116,86.3309,86.0802,86.0802,19676.0
2024-05-24 11:40:00,89.31,89.5,89.31,89.37,11145.0,86.0995,86.2827,86.0995,86.1574,11145.0
2024-05-24 11:45:00,89.36,89.37,89.15,89.19,10563.0,86.1477,86.1574,85.9453,85.9838,10563.0
2024-05-24 11:50:00,89.19,89.32,89.18,89.2,20214.0,85.9838,86.1092,85.9742,85.9935,20214.0
2024-05-24 11:55:00,89.21,89.22,89.12,89.14,18380.0,86.0031,86.0128,85.9164,85.9356,18380.0
2024-05-24 12:00:00,89.12,89.17,89.12,89.14,20193.0,85.9164,85.9646,85.9164,85.9356,20193.0
2024-05-24 12:05:00,89.14,89.21,89.14,89.19,29320.0,85.9356,86.0031,85.9356,85.9838,29320.0
2024-05-24 12:10:00,89.2,89.28,89.18,89.23,239610.0,85.9935,86.0706,85.9742,86.0224,239610.0
2024-05-24 12:15:00,89.29,89.36,89.27,89.29,11557.0,86.0802,86.1477,86.061,86.0802,11557.0
2024-05-24 12:20:00,89.3,89.31,89.16,89.18,8801.0,86.0899,86.0995,85.9549,85.9742,8801.0
2024-05-24 12:25:00,89.18,89.23,89.17,89.22,3655.0,85.9742,86.0224,85.9646,86.0128,3655.0
2024-05-24 12:30:00,89.2,89.24,89.16,89.16,7325.0,85.9935,86.032,85.9549,85.9549,7325.0
2024-05-24 12:35:00,89.16,89.2,89.13,89.16,8724.0,85.9549,85.9935,85.926,85.9549,8724.0
2024-05-24 12:40:00,89.14,89.14,89.08,89.09,6532.0,85.9356,85.9356,85.8778,85.8874,6532.0
2024-05-24 12:45:00,89.1,89.18,89.09,89.18,11785.0,85.8971,85.9742,85.8874,85.9742,11785.0
2024-05-24 12:50:00,89.17,89.28,89.16,89.26,35246.0,85.9646,86.0706,85.9549,86.0513,35246.0
2024-05-24 12:55:00,89.25,89.3,89.22,89.3,5983.0,86.0417,86.0899,86.0128,86.0899,5983.0
2024-05-24 13:00:00,89.29,89.3,89.08,89.09,13041.0,86.0802,86.0899,85.8778,85.8874,13041.0
2024-05-24 13:05:00,89.08,89.14,89.08,89.13,16499.0,85.8778,85.9356,85.8778,85.926,16499.0
2024-05-24 13:10:00,89.11,89.18,89.1,89.17,6315.0,85.9067,85.9742,85.8971,85.9646,6315.0
2024-05-24 13:15:00,89.19,89.22,89.18,89.2,7206.0,85.9838,86.0128,85.9742,85.9935,7206.0
2024-05-24 13:20:00,89.2,89.29,89.2,89.28,6384.0,85.9935,86.0802,85.9935,86.0706,6384.0
2024-05-24 13:25:00,89.29,89.33,89.26,89.29,10820.0,86.0802,86.1188,86.0513,86.0802,10820.0
2024-05-24 13:30:00,89.27,89.32,89.26,89.29,7748.0,86.061,86.1092,86.0513,86.0802,7748.0
2024-05-24 13:35:00,89.29,89.31,89.27,89.31,3129.0,86.0802,86.0995,86.061,86.0995,3129.0
2024-05-24 13:40:00,89.32,89.36,89.32,89.34,6709.0,86.1092,86.1477,86.1092,86.1284,6709.0
2024-05-24 13:45:00,89.35,89.42,89.33,89.42,9621.0,86.1381,86.2056,86.1188,86.2056,9621.0
2024-05-24 13:50:00,89.42,89.42,89.28,89.3,10328.0,86.2056,86.2056,86.0706,86.0899,10328.0
2024-05-24 13:55:00,89.31,89.34,89.29,89.32,6265.0,86.0995,86.1284,86.0802,86.1092,6265.0
2024-05-24 14:00:00,89.33,89.4,89.31,89.39,3958.0,86.1188,86.1863,86.0995,86.1766,3958.0
2024-05-24 14:05:00,89.4,89.45,89.4,89.44,3499.0,86.1863,86.2345,86.1863,86.2248,3499.0
2024-05-24 14:10:00,89.43,89.44,89.35,89.36,10091.0,86.2152,86.2248,86.1381,86.1477,10091.0
2024-05-24 14:15:00,89.36,89.36,89.32,89.33,5320.0,86.1477,86.1477,86.1092,86.1188,5320.0
2024-05-24 14:20:00,89.32,89.32,89.26,89.26,5929.0,86.1092,86.1092,86.0513,86.0513,5929.0
2024-05-24 14:25:00,89.26,89.29,89.25,89.29,5617.0,86.0513,86.0802,86.0417,86.0802,5617.0
2024-05-24 14:30:00,89.3,89.32,89.24,89.26,10601.0,86.0899,86.1092,86.032,86.0513,10601.0
2024-05-24 14:35:00,89.27,89.33,89.27,89.33,3300.0,86.061,86.1188,86.061,86.1188,3300.0
2024-05-24 14:40:00,89.34,89.35,89.32,89.33,6416.0,86.1284,86.1381,86.1092,86.1188,6416.0
2024-05-24 14:45:00,89.33,89.34,89.3,89.32,5651.0,86.1188,86.1284,86.0899,86.1092,5651.0
2024-05-24 14:50:00,89.31,89.31,89.21,89.22,12111.0,86.0995,86.0995,86.0031,86.0128,12111.0
2024-05-24 14:55:00,89.23,89.24,89.15,89.17,11216.0,86.0224,86.032,85.9453,85.9646,11216.0
2024-05-24 15:00:00,89.18,89.2,89.13,89.14,23530.0,85.9742,85.9935,85.926,85.9356,23530.0
2024-05-24 15:05:00,89.13,89.14,89.06,89.1,15643.0,85.926,85.9356,85.8585,85.8971,15643.0
2024-05-24 15:10:00,89.09,89.11,89.08,89.09,15707.0,85.8874,85.9067,85.8778,85.8874,15707.0
2024-05-24 15:15:00,89.09,89.09,89.08,89.08,23262.0,85.8874,85.8874,85.8778,85.8778,23262.0
2024-05-24 15:20:00,89.09,89.09,89.07,89.07,16523.0,85.8874,85.8874,85.8681,85.8681,16523.0
2024-05-24 15:25:00,89.08,89.08,89.04,89.05,28081.0,85.8778,85.8778,85.8392,85.8489,28081.0
2024-05-24 15:30:00,89.05,89.05,89.02,89.02,27848.0,85.8489,85.8489,85.8199,85.8199,27848.0
2024-05-24 15:35:00,89.03,89.2,89.02,89.18,44708.0,85.8296,85.9935,85.8199,85.9742,44708.0
2024-05-24 15:40:00,89.19,89.19,89.05,89.05,25825.0,85.9838,85.9838,85.8489,85.8489,25825.0
2024-05-24 15:45:00,89.06,89.06,88.97,88.98,28236.0,85.8585,85.8585,85.7717,85.7814,28236.0
2024-05-24 15:50:00,88.98,89.06,88.89,88.9,123232.0,85.7814,85.8585,85.6946,85.7043,123232.0
2024-05-24 15:55:00,88.9,89.03,88.88,88.94,249964.0,85.7043,85.8296,85.685,85.7428,249964.0
2024-05-28 09:30:00,88.7,88.93,88.59,88.8,39726.0,85.5114,85.7332,85.4054,85.6079,39726.0
2024-05-28 09:35:00,88.81,89.16,88.8,88.94,16191.0,85.6175,85.9549,85.6079,85.7428,16191.0
2024-05-28 09:40:00,89.0,89.3,88.86,89.3,4905.0,85.8007,86.0899,85.6657,86.0899,4905.0
2024-05-28 09:45:00,89.34,89.52,89.25,89.29,14929.0,86.1284,86.302,86.0417,86.0802,14929.0
2024-05-28 09:50:00,89.29,89.46,89.28,89.35,13380.0,86.0802,86.2441,86.0706,86.1381,13380.0
2024-05-28 09:55:00,89.37,89.38,88.9,88.95,16309.0,86.1574,86.167,85.7043,85.7525,16309.0
2024-05-28 10:00:00,88.95,89.2,88.94,89.18,9812.0,85.7525,85.9935,85.7428,85.9742,9812.0
2024-05-28 10:05:00,89.18,89.19,88.91,88.95,11888.0,85.9742,85.9838,85.7139,85.7525,11888.0
2024-05-28 10:10:00,88.94,89.06,88.8,89.05,10652.0,85.7428,85.8585,85.6079,85.8489,10652.0
2024-05-28 10:15:00,89.06,89.15,89.03,89.03,7625.0,85.8585,85.9453,85.8296,85.8296,7625.0
2024-05-28 10:20:00,89.01,89.07,88.92,88.93,7529.0,85.8103,85.8681,85.7235,85.7332,7529.0
2024-05-28 10:25:00,88.93,88.95,88.63,88.64,9481.0,85.7332,85.7525,85.444,85.4536,9481.0
2024-05-28 10:30:00,88.64,88.87,88.63,88.84,9015.0,85.4536,85.6753,85.444,85.6464,9015.0
2024-05-28 10:35:00,88.83,88.86,88.77,88.78,12034.0,85.6368,85.6657,85.5789,85.5886,12034.0
2024-05-28 10:40:00,88.77,88.82,88.74,88.8,8559.0,85.5789,85.6271,85.55,85.6079,8559.0
2024-05-28 10:45:00,88.81,88.97,88.81,88.95,9327.0,85.6175,85.7717,85.6175,85.7525,9327.0
2024-05-28 10:50:00,88.95,88.97,88.85,88.85,13859.0,85.7525,85.7717,85.6561,85.6561,13859.0
2024-05-28 10:55:00,88.85,88.85,88.75,88.77,11553.0,85.6561,85.6561,85.5597,85.5789,11553.0
2024-05-28 11:00:00,88.75,88.75,88.68,88.7,7487.0,85.5597,85.5597,85.4922,85.5114,7487.0
2024-05-28 11:05:00,88.72,88.78,88.67,88.78,9564.0,85.5307,85.5886,85.4825,85.5886,9564.0
2024-05-28 11:10:00,88.76,88.82,88.71,88.82,10601.0,85.5693,85.6271,85.5211,85.6271,10601.0
2024-05-28 11:15:00,88.81,88.85,88.69,88.74,11479.0,85.6175,85.6561,85.5018,85.55,11479.0
2024-05-28 11:20:00,88.76,88.79,88.72,88.76,8978.0,85.5693,85.5982,85.5307,85.5693,8978.0
2024-05-28 11:25:00,88.79,88.83,88.76,88.76,9032.0,85.5982,85.6368,85.5693,85.5693,9032.0
2024-05-28 11:30:00,88.76,88.84,88.76,88.81,8645.0,85.5693,85.6464,85.5693,85.6175,8645.0
2024-05-28 11:35:00,88.81,88.87,88.77,88.84,14581.0,85.6175,85.6753,85.5789,85.6464,14581.0
2024-05-28 11:40:00,88.86,88.95,88.85,88.86,9909.0,85.6657,85.7525,85.6561,85.6657,9909.0
2024-05-28 11:45:00,88.86,88.87,88.76,88.76,4385.0,85.6657,85.6753,85.5693,85.5693,4385.0
2024-05-28 11:50:00,88.77,88.84,88.76,88.84,4019.0,85.5789,85.6464,85.5693,85.6464,4019.0
2024-05-28 11:55:00,88.84,88.91,88.84,88.88,10972.0,85.6464,85.7139,85.6464,85.685,10972.0
2024-05-28 12:00:00,88.87,88.9,88.86,88.9,4337.0,85.6753,85.7043,85.6657,85.7043,4337.0
2024-05-28 12:05:00,88.92,88.95,88.88,88.91,7845.0,85.7235,85.7525,85.685,85.7139,7845.0
2024-05-28 12:10:00,88.92,88.95,88.86,88.88,8257.0,85.7235,85.7525,85.6657,85.685,8257.0
2024-05-28 12:15:00,88.89,88.89,88.85,88.87,3876.0,85.6946,85.6946,85.6561,85.6753,3876.0
2024-05-28 12:20:00,88.88,88.97,88.87,88.96,8245.0,85.685,85.7717,85.6753,85.7621,8245.0
2024-05-28 12:25:00,88.97,89.01,88.96,88.98,9600.0,85.7717,85.8103,85.7621,85.7814,9600.0
2024-05-28 12:30:00,88.97,89.0,88.93,88.96,8361.0,85.7717,85.8007,85.7332,85.7621,8361.0
2024-05-28 12:35:00,88.93,88.95,88.83,88.88,8927.0,85.7332,85.7525,85.6368,85.685,8927.0
2024-05-28 12:40:00,88.86,88.89,88.85,88.85,4261.0,85.6657,85.6946,85.6561,85.6561,4261.0
2024-05-28 12:45:00,88.88,88.91,88.86,88.91,6083.0,85.685,85.7139,85.6657,85.7139,6083.0
2024-05-28 12:50:00,88.92,88.93,88.77,88.8,8551.0,85.7235,85.7332,85.5789,85.6079,8551.0
2024-05-28 12:55:00,88.79,88.81,88.72,88.73,11343.0,85.5982,85.6175,85.5307,85.5404,11343.0
2024-05-28 13:00:00,88.72,88.72,88.62,88.66,8379.0,85.5307,85.5307,85.4343,85.4729,8379.0
2024-05-28 13:05:00,88.67,88.79,88.67,88.79,3291.0,85.4825,85.5982,85.4825,85.5982,3291.0
2024-05-28 13:10:00,88.78,88.83,88.74,88.83,4108.0,85.5886,85.6368,85.55,85.6368,4108.0
2024-05-28 13:15:00,88.85,88.89,88.82,88.89,8225.0,85.6561,85.6946,85.6271,85.6946,8225.0
2024-05-28 13:20:00,88.88,88.92,88.76,88.76,7602.0,85.685,85.7235,85.5693,85.5693,7602.0
2024-05-28 13:25:00,88.75,88.75,88.56,88.56,6951.0,85.5597,85.5597,85.3765,85.3765,6951.0
2024-05-28 13:30:00,88.55,88.67,88.54,88.66,7518.0,85.3668,85.4825,85.3572,85.4729,7518.0
2024-05-28 13:35:00,88.65,88.65,88.6,88.62,6084.0,85.4632,85.4632,85.415,85.4343,6084.0
2024-05-28 13:40:00,88.63,88.64,88.55,88.62,10100.0,85.444,85.4536,85.3668,85.4343,10100.0
2024-05-28 13:45:00,88.6,88.6,88.43,88.45,11131.0,85.415,85.415,85.2512,85.2704,11131.0
2024-05-28 13:50:00,88.44,88.46,88.42,88.42,8924.0,85.2608,85.2801,85.2415,85.2415,8924.0
2024-05-28 13:55:00,88.42,88.46,88.4,88.46,4980.0,85.2415,85.2801,85.2222,85.2801,4980.0
2024-05-28 14:00:00,88.44,88.52,88.44,88.52,20358.0,85.2608,85.3379,85.2608,85.3379,20358.0
2024-05-28 14:05:00,88.53,88.66,88.53,88.65,10764.0,85.3476,85.4729,85.3476,85.4632,10764.0
2024-05-28 14:10:00,88.63,88.66,88.59,88.6,9873.0,85.444,85.4729,85.4054,85.415,9873.0
2024-05-28 14:15:00,88.59,88.7,88.55,88.66,13673.0,85.4054,85.5114,85.3668,85.4729,13673.0
2024-05-28 14:20:00,88.66,88.71,88.61,88.67,8538.0,85.4729,85.5211,85.4247,85.4825,8538.0
2024-05-28 14:25:00,88.66,88.66,88.48,88.51,8309.0,85.4729,85.4729,85.2994,85.3283,8309.0
2024-05-28 14:30:00,88.51,88.51,88.43,88.44,8917.0,85.3283,85.3283,85.2512,85.2608,8917.0
2024-05-28 14:35:00,88.43,88.46,88.39,88.46,7073.0,85.2512,85.2801,85.2126,85.2801,7073.0
2024-05-28 14:40:00,88.47,88.51,88.43,88.48,13123.0,85.2897,85.3283,85.2512,85.2994,13123.0
2024-05-28 14:45:00,88.47,88.5,88.44,88.48,5702.0,85.2897,85.3186,85.2608,85.2994,5702.0
2024-05-28 14:50:00,88.47,88.52,88.44,88.51,12228.0,85.2897,85.3379,85.2608,85.3283,12228.0
2024-05-28 14:55:00,88.5,88.6,88.5,88.57,51696.0,85.3186,85.415,85.3186,85.3861,51696.0
2024-05-28 15:00:00,88.56,88.56,88.4,88.41,14573.0,85.3765,85.3765,85.2222,85.2319,14573.0
2024-05-28 15:05:00,88.42,88.54,88.42,88.45,14730.0,85.2415,85.3572,85.2415,85.2704,14730.0
2024-05-28 15:10:00,88.45,88.49,88.44,88.48,10897.0,85.2704,85.309,85.2608,85.2994,10897.0
2024-05-28 15:15:00,88.47,88.53,88.44,88.47,18870.0,85.2897,85.3476,85.2608,85.2897,18870.0
2024-05-28 15:20:00,88.47,88.47,88.37,88.38,11515.0,85.2897,85.2897,85.1933,85.203,11515.0
2024-05-28 15:25:00,88.38,88.49,88.34,88.34,23028.0,85.203,85.309,85.1644,85.1644,23028.0
2024-05-28 15:30:00,88.34,88.43,88.32,88.4,21667.0,85.1644,85.2512,85.1451,85.2222,21667.0
2024-05-28 15:35:00,88.4,88.47,88.34,88.4,20918.0,85.2222,85.2897,85.1644,85.2222,20918.0
2024-05-28 15:40:00,88.41,88.61,88.4,88.59,29360.0,85.2319,85.4247,85.2222,85.4054,29360.0
2024-05-28 15:45:00,88.6,88.68,88.55,88.68,32322.0,85.415,85.4922,85.3668,85.4922,32322.0
2024-05-28 15:50:00,88.67,88.73,88.47,88.5,78757.0,85.4825,85.5404,85.2897,85.3186,78757.0
2024-05-28 15:55:00,88.51,88.63,88.48,88.63,159024.0,85.3283,85.444,85.2994,85.444,159024.0
2024-05-29 09:30:00,87.7,87.96,87.56,87.67,46971.0,84.5474,84.798,84.4124,84.5185,46971.0
2024-05-29 09:35:00,87.72,87.93,87.53,87.82,16816.0,84.5667,84.7691,84.3835,84.6631,16816.0
2024-05-29 09:40:00,87.8,87.9,87.61,87.85,3897.0,84.6438,84.7402,84.4606,84.692,3897.0
2024-05-29 09:45:00,87.82,87.85,87.75,87.75,3091.0,84.6631,84.692,84.5956,84.5956,3091.0
2024-05-29 09:50:00,87.74,87.79,87.52,87.62,10252.0,84.586,84.6342,84.3739,84.4703,10252.0
2024-05-29 09:55:00,87.63,87.65,87.54,87.61,4985.0,84.4799,84.4992,84.3931,84.4606,4985.0
2024-05-29 10:00:00,87.62,87.76,87.61,87.76,7668.0,84.4703,84.6052,84.4606,84.6052,7668.0
2024-05-29 10:05:00,87.71,87.74,87.58,87.63,5539.0,84.557,84.586,84.4317,84.4799,5539.0
2024-05-29 10:10:00,87.62,87.62,87.46,87.56,13137.0,84.4703,84.4703,84.316,84.4124,13137.0
2024-05-29 10:15:00,87.53,87.54,87.45,87.54,8408.0,84.3835,84.3931,84.3064,84.3931,8408.0
2024-05-29 10:20:00,87.53,87.6,87.51,87.56,6294.0,84.3835,84.451,84.3642,84.4124,6294.0
2024-05-29 10:25:00,87.57,87.66,87.55,87.63,4794.0,84.4221,84.5088,84.4028,84.4799,4794.0
2024-05-29 10:30:00,87.62,87.68,87.62,87.63,5734.0,84.4703,84.5281,84.4703,84.4799,5734.0
2024-05-29 10:35:00,87.64,87.73,87.61,87.73,9372.0,84.4896,84.5763,84.4606,84.5763,9372.0
2024-05-29 10:40:00,87.75,87.83,87.73,87.74,8788.0,84.5956,84.6727,84.5763,84.586,8788.0
2024-05-29 10:45:00,87.76,87.79,87.73,87.75,5090.0,84.6052,84.6342,84.5763,84.5956,5090.0
2024-05-29 10:50:00,87.75,87.75,87.54,87.54,8177.0,84.5956,84.5956,84.3931,84.3931,8177.0
2024-05-29 10:55:00,87.55,87.55,87.51,87.52,8059.0,84.4028,84.4028,84.3642,84.3739,8059.0
2024-05-29 11:00:00,87.52,87.52,87.42,87.42,9266.0,84.3739,84.3739,84.2775,84.2775,9266.0
2024-05-29 11:05:00,87.41,87.43,87.29,87.34,16875.0,84.2678,84.2871,84.1521,84.2003,16875.0
2024-05-29 11:10:00,87.34,87.37,87.26,87.27,50361.0,84.2003,84.2293,84.1232,84.1329,50361.0
2024-05-29 11:15:00,87.27,87.3,87.15,87.19,64180.0,84.1329,84.1618,84.0172,84.0557,64180.0
2024-05-29 11:20:00,87.17,87.25,87.1,87.21,46306.0,84.0364,84.1136,83.969,84.075,46306.0
2024-05-29 11:25:00,87.2,87.22,86.99,87.07,17341.0,84.0654,84.0847,83.8629,83.94,17341.0
2024-05-29 11:30:00,87.08,87.15,87.06,87.09,14661.0,83.9497,84.0172,83.9304,83.9593,14661.0
2024-05-29 11:35:00,87.09,87.21,87.08,87.2,8093.0,83.9593,84.075,83.9497,84.0654,8093.0
2024-05-29 11:40:00,87.2,87.26,87.16,87.16,9065.0,84.0654,84.1232,84.0268,84.0268,9065.0
2024-05-29 11:45:00,87.17,87.23,87.16,87.21,5020.0,84.0364,84.0943,84.0268,84.075,5020.0
2024-05-29 11:50:00,87.25,87.28,87.21,87.25,7169.0,84.1136,84.1425,84.075,84.1136,7169.0
2024-05-29 11:55:00,87.24,87.25,87.18,87.21,6713.0,84.1039,84.1136,84.0461,84.075,6713.0
2024-05-29 12:00:00,87.19,87.19,86.97,87.05,10370.0,84.0557,84.0557,83.8436,83.9208,10370.0
2024-05-29 12:05:00,87.06,87.09,87.05,87.07,9380.0,83.9304,83.9593,83.9208,83.94,9380.0
2024-05-29 12:10:00,87.09,87.14,87.06,87.1,5713.0,83.9593,84.0075,83.9304,83.969,5713.0
2024-05-29 12:15:00,87.1,87.24,87.1,87.24,8689.0,83.969,84.1039,83.969,84.1039,8689.0
2024-05-29 12:20:00,87.23,87.23,87.14,87.17,9216.0,84.0943,84.0943,84.0075,84.0364,9216.0
2024-05-29 12:25:00,87.19,87.24,87.17,87.23,6128.0,84.0557,84.1039,84.0364,84.0943,6128.0
2024-05-29 12:30:00,87.23,87.25,87.22,87.24,4244.0,84.0943,84.1136,84.0847,84.1039,4244.0
2024-05-29 12:35:00,87.24,87.3,87.22,87.27,9357.0,84.1039,84.1618,84.0847,84.1329,9357.0
2024-05-29 12:40:00,87.27,87.32,87.27,87.32,9807.0,84.1329,84.1811,84.1329,84.1811,9807.0
2024-05-29 12:45:00,87.34,87.35,87.29,87.31,9640.0,84.2003,84.21,84.1521,84.1714,9640.0
2024-05-29 12:50:00,87.31,87.42,87.31,87.42,4812.0,84.1714,84.2775,84.1714,84.2775,4812.0
2024-05-29 12:55:00,87.42,87.42,87.34,87.35,4382.0,84.2775,84.2775,84.2003,84.21,4382.0
2024-05-29 13:00:00,87.34,87.36,87.26,87.27,14112.0,84.2003,84.2196,84.1232,84.1329,14112.0
2024-05-29 13:05:00,87.27,87.32,87.23,87.25,2838.0,84.1329,84.1811,84.0943,84.1136,2838.0
2024-05-29 13:10:00,87.24,87.24,87.22,87.22,4368.0,84.1039,84.1039,84.0847,84.0847,4368.0
2024-05-29 13:15:00,87.23,87.29,87.23,87.25,2668.0,84.0943,84.1521,84.0943,84.1136,2668.0
2024-05-29 13:20:00,87.25,87.33,87.25,87.33,3365.0,84.1136,84.1907,84.1136,84.1907,3365.0
2024-05-29 13:25:00,87.33,87.37,87.33,87.37,3355.0,84.1907,84.2293,84.1907,84.2293,3355.0
2024-05-29 13:30:00,87.36,87.38,87.31,87.31,4789.0,84.2196,84.2389,84.1714,84.1714,4789.0
2024-05-29 13:35:00,87.32,87.44,87.3,87.43,8732.0,84.1811,84.2967,84.1618,84.2871,8732.0
2024-05-29 13:40:00,87.43,87.43,87.34,87.34,6044.0,84.2871,84.2871,84.2003,84.2003,6044.0
2024-05-29 13:45:00,87.34,87.36,87.26,87.26,6235.0,84.2003,84.2196,84.1232,84.1232,6235.0
2024-05-29 13:50:00,87.29,87.39,87.28,87.39,6284.0,84.1521,84.2485,84.1425,84.2485,6284.0
2024-05-29 13:55:00,87.38,87.42,87.35,87.35,6360.0,84.2389,84.2775,84.21,84.21,6360.0
2024-05-29 14:00:00,87.34,87.34,87.28,87.28,6689.0,84.2003,84.2003,84.1425,84.1425,6689.0
2024-05-29 14:05:00,87.28,87.31,87.25,87.25,3206.0,84.1425,84.1714,84.1136,84.1136,3206.0
2024-05-29 14:10:00,87.24,87.25,87.11,87.16,13263.0,84.1039,84.1136,83.9786,84.0268,13263.0
2024-05-29 14:15:00,87.15,87.16,87.12,87.14,7630.0,84.0172,84.0268,83.9882,84.0075,7630.0
2024-05-29 14:20:00,87.16,87.25,87.15,87.25,5564.0,84.0268,84.1136,84.0172,84.1136,5564.0
2024-05-29 14:25:00,87.26,87.27,87.19,87.19,5952.0,84.1232,84.1329,84.0557,84.0557,5952.0
2024-05-29 14:30:00,87.18,87.19,87.13,87.16,8971.0,84.0461,84.0557,83.9979,84.0268,8971.0
2024-05-29 14:35:00,87.16,87.18,87.14,87.17,7123.0,84.0268,84.0461,84.0075,84.0364,7123.0
2024-05-29 14:40:00,87.18,87.28,87.15,87.26,6468.0,84.0461,84.1425,84.0172,84.1232,6468.0
2024-05-29 14:45:00,87.26,87.26,87.17,87.2,9010.0,84.1232,84.1232,84.0364,84.0654,9010.0
2024-05-29 14:50:00,87.2,87.23,87.17,87.21,7473.0,84.0654,84.0943,84.0364,84.075,7473.0
2024-05-29 14:55:00,87.21,87.27,87.21,87.23,11614.0,84.075,84.1329,84.075,84.0943,11614.0
2024-05-29 15:00:00,87.23,87.32,87.23,87.31,5472.0,84.0943,84.1811,84.0943,84.1714,5472.0
2024-05-29 15:05:00,87.33,87.33,87.25,87.28,9691.0,84.1907,84.1907,84.1136,84.1425,9691.0
2024-05-29 15:10:00,87.3,87.35,87.28,87.33,4832.0,84.1618,84.21,84.1425,84.1907,4832.0
2024-05-29 15:15:00,87.33,87.38,87.3,87.37,9775.0,84.1907,84.2389,84.1618,84.2293,9775.0
2024-05-29 15:20:00,87.36,87.41,87.33,87.4,28806.0,84.2196,84.2678,84.1907,84.2582,28806.0
2024-05-29 15:25:00,87.41,87.42,87.35,87.37,42330.0,84.2678,84.2775,84.21,84.2293,42330.0
2024-05-29 15:30:00,87.38,87.41,87.35,87.41,15241.0,84.2389,84.2678,84.21,84.2678,15241.0
2024-05-29 15:35:00,87.39,87.53,87.39,87.53,19730.0,84.2485,84.3835,84.2485,84.3835,19730.0
2024-05-29 15:40:00,87.55,87.61,87.5,87.57,37633.0,84.4028,84.4606,84.3546,84.4221,37633.0
2024-05-29 15:45:00,87.57,87.6,87.47,87.51,28230.0,84.4221,84.451,84.3257,84.3642,28230.0
2024-05-29 15:50:00,87.54,87.62,87.49,87.53,69173.0,84.3931,84.4703,84.3449,84.3835,69173.0
2024-05-29 15:55:00,87.53,87.56,87.39,87.43,167911.0,84.3835,84.4124,84.2485,84.2871,167911.0
2024-05-30 09:30:00,87.68,87.8,87.32,87.7,50172.0,84.5281,84.6438,84.1811,84.5474,50172.0
2024-05-30 09:35:00,87.73,87.73,87.22,87.26,7837.0,84.5763,84.5763,84.0847,84.1232,7837.0
2024-05-30 09:40:00,87.24,87.56,87.24,87.43,8201.0,84.1039,84.4124,84.1039,84.2871,8201.0
2024-05-30 09:45:00,87.4,87.4,87.21,87.25,3910.0,84.2582,84.2582,84.075,84.1136,3910.0
2024-05-30 09:50:00,87.3,87.37,87.25,87.3,7911.0,84.1618,84.2293,84.1136,84.1618,7911.0
2024-05-30 09:55:00,87.31,87.39,87.3,87.39,5271.0,84.1714,84.2485,84.1618,84.2485,5271.0
2024-05-30 10:00:00,87.4,87.46,87.29,87.45,5241.0,84.2582,84.316,84.1521,84.3064,5241.0
2024-05-30 10:05:00,87.43,87.59,87.43,87.58,14861.0,84.2871,84.4414,84.2871,84.4317,14861.0
2024-05-30 10:10:00,87.56,87.56,87.46,87.47,14000.0,84.4124,84.4124,84.316,84.3257,14000.0
2024-05-30 10:15:00,87.48,87.57,87.46,87.53,7728.0,84.3353,84.4221,84.316,84.3835,7728.0
2024-05-30 10:20:00,87.55,87.63,87.55,87.63,8043.0,84.4028,84.4799,84.4028,84.4799,8043.0
2024-05-30 10:25:00,87.64,87.64,87.3,87.37,10797.0,84.4896,84.4896,84.1618,84.2293,10797.0
2024-05-30 10:30:00,87.3,87.37,87.19,87.36,5304.0,84.1618,84.2293,84.0557,84.2196,5304.0
2024-05-30 10:35:00,87.35,87.46,87.32,87.46,8526.0,84.21,84.316,84.1811,84.316,8526.0
2024-05-30 10:40:00,87.46,87.56,87.45,87.56,6375.0,84.316,84.4124,84.3064,84.4124,6375.0
2024-05-30 10:45:00,87.56,87.57,87.51,87.55,6447.0,84.4124,84.4221,84.3642,84.4028,6447.0
2024-05-30 10:50:00,87.57,87.6,87.51,87.52,6212.0,84.4221,84.451,84.3642,84.3739,6212.0
2024-05-30 10:55:00,87.51,87.52,87.4,87.48,25856.0,84.3642,84.3739,84.2582,84.3353,25856.0
2024-05-30 11:00:00,87.47,87.59,87.44,87.55,9811.0,84.3257,84.4414,84.2967,84.4028,9811.0
2024-05-30 11:05:00,87.55,87.55,87.48,87.49,6961.0,84.4028,84.4028,84.3353,84.3449,6961.0
2024-05-30 11:10:00,87.49,87.55,87.49,87.53,5450.0,84.3449,84.4028,84.3449,84.3835,5450.0
2024-05-30 11:15:00,87.54,87.56,87.49,87.55,8893.0,84.3931,84.4124,84.3449,84.4028,8893.0
2024-05-30 11:20:00,87.56,87.56,87.43,87.56,8812.0,84.4124,84.4124,84.2871,84.4124,8812.0
2024-05-30 11:25:00,87.56,87.62,87.55,87.56,3546.0,84.4124,84.4703,84.4028,84.4124,3546.0
2024-05-30 11:30:00,87.56,87.59,87.51,87.51,8296.0,84.4124,84.4414,84.3642,84.3642,8296.0
2024-05-30 11:35:00,87.52,87.52,87.33,87.36,11707.0,84.3739,84.3739,84.1907,84.2196,11707.0
2024-05-30 11:40:00,87.36,87.38,87.32,87.36,7918.0,84.2196,84.2389,84.1811,84.2196,7918.0
2024-05-30 11:45:00,87.35,87.36,87.27,87.3,10298.0,84.21,84.2196,84.1329,84.1618,10298.0
2024-05-30 11:50:00,87.29,87.34,87.27,87.29,8009.0,84.1521,84.2003,84.1329,84.1521,8009.0
2024-05-30 11:55:00,87.27,87.3,87.23,87.24,9661.0,84.1329,84.1618,84.0943,84.1039,9661.0
2024-05-30 12:00:00,87.24,87.31,87.24,87.31,7817.0,84.1039,84.1714,84.1039,84.1714,7817.0
2024-05-30 12:05:00,87.33,87.4,87.32,87.39,12993.0,84.1907,84.2582,84.1811,84.2485,12993.0
2024-05-30 12:10:00,87.4,87.48,87.39,87.44,12496.0,84.2582,84.3353,84.2485,84.2967,12496.0
2024-05-30 12:15:00,87.44,87.49,87.43,87.47,6335.0,84.2967,84.3449,84.2871,84.3257,6335.0
2024-05-30 12:20:00,87.45,87.52,87.43,87.5,7972.0,84.3064,84.3739,84.2871,84.3546,7972.0
2024-05-30 12:25:00,87.49,87.5,87.45,87.45,5821.0,84.3449,84.3546,84.3064,84.3064,5821.0
2024-05-30 12:30:00,87.45,87.51,87.45,87.47,11107.0,84.3064,84.3642,84.3064,84.3257,11107.0
2024-05-30 12:35:00,87.46,87.5,87.45,87.5,8810.0,84.316,84.3546,84.3064,84.3546,8810.0
2024-05-30 12:40:00,87.51,87.58,87.48,87.58,5287.0,84.3642,84.4317,84.3353,84.4317,5287.0
2024-05-30 12:45:00,87.57,87.65,87.57,87.62,9545.0,84.4221,84.4992,84.4221,84.4703,9545.0
2024-05-30 12:50:00,87.6,87.69,87.6,87.65,5978.0,84.451,84.5378,84.451,84.4992,5978.0
2024-05-30 12:55:00,87.64,87.69,87.62,87.62,6236.0,84.4896,84.5378,84.4703,84.4703,6236.0
2024-05-30 13:00:00,87.61,87.73,87.61,87.68,6517.0,84.4606,84.5763,84.4606,84.5281,6517.0
2024-05-30 13:05:00,87.69,87.83,87.67,87.78,21798.0,84.5378,84.6727,84.5185,84.6245,21798.0
2024-05-30 13:10:00,87.78,87.79,87.74,87.75,7642.0,84.6245,84.6342,84.586,84.5956,7642.0
2024-05-30 13:15:00,87.75,87.78,87.75,87.76,9349.0,84.5956,84.6245,84.5956,84.6052,9349.0
2024-05-30 13:20:00,87.75,87.81,87.74,87.81,6388.0,84.5956,84.6534,84.586,84.6534,6388.0
2024-05-30 13:25:00,87.8,87.81,87.74,87.81,9701.0,84.6438,84.6534,84.586,84.6534,9701.0
2024-05-30 13:30:00,87.81,87.82,87.78,87.81,12395.0,84.6534,84.6631,84.6245,84.6534,12395.0
2024-05-30 13:35:00,87.8,87.89,87.79,87.87,14620.0,84.6438,84.7306,84.6342,84.7113,14620.0
2024-05-30 13:40:00,87.87,87.91,87.87,87.9,10716.0,84.7113,84.7498,84.7113,84.7402,10716.0
2024-05-30 13:45:00,87.9,87.98,87.86,87.95,9046.0,84.7402,84.8173,84.7016,84.7884,9046.0
2024-05-30 13:50:00,87.96,87.98,87.93,87.97,9517.0,84.798,84.8173,84.7691,84.8077,9517.0
2024-05-30 13:55:00,87.97,88.03,87.97,88.01,13806.0,84.8077,84.8655,84.8077,84.8463,13806.0
2024-05-30 14:00:00,88.02,88.03,87.99,87.99,7049.0,84.8559,84.8655,84.827,84.827,7049.0
2024-05-30 14:05:00,87.98,88.04,87.98,88.03,10829.0,84.8173,84.8752,84.8173,84.8655,10829.0
2024-05-30 14:10:00,88.03,88.03,87.97,87.98,13459.0,84.8655,84.8655,84.8077,84.8173,13459.0
2024-05-30 14:15:00,87.98,87.99,87.9,87.95,9137.0,84.8173,84.827,84.7402,84.7884,9137.0
2024-05-30 14:20:00,87.94,87.94,87.81,87.86,39019.0,84.7788,84.7788,84.6534,84.7016,39019.0
2024-05-30 14:25:00,87.84,87.9,87.84,87.88,12367.0,84.6824,84.7402,84.6824,84.7209,12367.0
2024-05-30 14:30:00,87.88,87.92,87.87,87.88,6984.0,84.7209,84.7595,84.7113,84.7209,6984.0
2024-05-30 14:35:00,87.87,87.93,87.86,87.9,14875.0,84.7113,84.7691,84.7016,84.7402,14875.0
2024-05-30 14:40:00,87.89,87.89,87.84,87.88,10224.0,84.7306,84.7306,84.6824,84.7209,10224.0
2024-05-30 14:45:00,87.88,87.95,87.88,87.92,6919.0,84.7209,84.7884,84.7209,84.7595,6919.0
2024-05-30 14:50:00,87.93,87.97,87.92,87.95,11266.0,84.7691,84.8077,84.7595,84.7884,11266.0
2024-05-30 14:55:00,87.96,88.01,87.96,88.0,8295.0,84.798,84.8463,84.798,84.8366,8295.0
2024-05-30 15:00:00,88.01,88.04,88.0,88.03,11282.0,84.8463,84.8752,84.8366,84.8655,11282.0
2024-05-30 15:05:00,88.03,88.04,87.96,87.97,10060.0,84.8655,84.8752,84.798,84.8077,10060.0
2024-05-30 15:10:00,87.95,88.07,87.94,88.05,17552.0,84.7884,84.9041,84.7788,84.8848,17552.0
2024-05-30 15:15:00,88.05,88.08,87.98,88.0,22811.0,84.8848,84.9137,84.8173,84.8366,22811.0
2024-05-30 15:20:00,88.0,88.1,87.99,88.08,38968.0,84.8366,84.933,84.827,84.9137,38968.0
2024-05-30 15:25:00,88.08,88.1,88.0,88.04,18366.0,84.9137,84.933,84.8366,84.8752,18366.0
2024-05-30 15:30:00,88.04,88.1,88.04,88.09,13644.0,84.8752,84.933,84.8752,84.9234,13644.0
2024-05-30 15:35:00,88.09,88.11,88.03,88.07,19069.0,84.9234,84.9427,84.8655,84.9041,19069.0
2024-05-30 15:40:00,88.08,88.22,88.08,88.14,19932.0,84.9137,85.0487,84.9137,84.9716,19932.0
2024-05-30 15:45:00,88.13,88.22,88.07,88.11,24472.0,84.9619,85.0487,84.9041,84.9427,24472.0
2024-05-30 15:50:00,88.11,88.27,88.04,88.15,52962.0,84.9427,85.0969,84.8752,84.9812,52962.0
2024-05-30 15:55:00,88.15,88.21,88.08,88.16,117652.0,84.9812,85.0391,84.9137,84.9909,117652.0
2024-05-31 09:30:00,88.2,88.77,88.04,88.76,48981.0,85.0294,85.5789,84.8752,85.5693,48981.0
2024-05-31 09:35:00,88.76,88.86,88.67,88.86,8122.0,85.5693,85.6657,85.4825,85.6657,8122.0
2024-05-31 09:40:00,88.86,89.13,88.83,89.11,13096.0,85.6657,85.926,85.6368,85.9067,13096.0
2024-05-31 09:45:00,89.2,89.26,88.93,88.94,20730.0,85.9935,86.0513,85.7332,85.7428,20730.0
2024-05-31 09:50:00,88.97,89.18,88.97,89.03,30702.0,85.7717,85.9742,85.7717,85.8296,30702.0
2024-05-31 09:55:00,89.05,89.11,88.95,89.09,7463.0,85.8489,85.9067,85.7525,85.8874,7463.0
2024-05-31 10:00:00,89.12,89.14,88.9,88.93,10150.0,85.9164,85.9356,85.7043,85.7332,10150.0
2024-05-31 10:05:00,88.96,89.04,88.85,88.92,9798.0,85.7621,85.8392,85.6561,85.7235,9798.0
2024-05-31 10:10:00,88.96,88.96,88.72,88.75,5611.0,85.7621,85.7621,85.5307,85.5597,5611.0
2024-05-31 10:15:00,88.75,88.95,88.73,88.95,9368.0,85.5597,85.7525,85.5404,85.7525,9368.0
2024-05-31 10:20:00,88.94,89.3,88.91,89.24,10738.0,85.7428,86.0899,85.7139,86.032,10738.0
2024-05-31 10:25:00,89.25,89.39,89.11,89.15,39111.0,86.0417,86.1766,85.9067,85.9453,39111.0
2024-05-31 10:30:00,89.15,89.37,89.07,89.34,11639.0,85.9453,86.1574,85.8681,86.1284,11639.0
2024-05-31 10:35:00,89.31,89.43,89.19,89.29,18823.0,86.0995,86.2152,85.9838,86.0802,18823.0
2024-05-31 10:40:00,89.27,89.3,89.17,89.27,7399.0,86.061,86.0899,85.9646,86.061,7399.0
2024-05-31 10:45:00,89.27,89.37,89.24,89.26,10500.0,86.061,86.1574,86.032,86.0513,10500.0
2024-05-31 10:50:00,89.26,89.38,89.21,89.33,8051.0,86.0513,86.167,86.0031,86.1188,8051.0
2024-05-31 10:55:00,89.34,89.36,89.15,89.2,21911.0,86.1284,86.1477,85.9453,85.9935,21911.0
2024-05-31 11:00:00,89.2,89.34,89.07,89.15,16725.0,85.9935,86.1284,85.8681,85.9453,16725.0
2024-05-31 11:05:00,89.18,89.3,89.16,89.25,12258.0,85.9742,86.0899,85.9549,86.0417,12258.0
2024-05-31 11:10:00,89.25,89.43,89.24,89.43,4338.0,86.0417,86.2152,86.032,86.2152,4338.0
2024-05-31 11:15:00,89.4,89.43,89.36,89.39,8989.0,86.1863,86.2152,86.1477,86.1766,8989.0
2024-05-31 11:20:00,89.35,89.38,89.3,89.32,5835.0,86.1381,86.167,86.0899,86.1092,5835.0
2024-05-31 11:25:00,89.32,89.49,89.32,89.48,16503.0,86.1092,86.273,86.1092,86.2634,16503.0
2024-05-31 11:30:00,89.5,89.5,89.36,89.36,6909.0,86.2827,86.2827,86.1477,86.1477,6909.0
2024-05-31 11:35:00,89.38,89.38,89.22,89.35,4841.0,86.167,86.167,86.0128,86.1381,4841.0
2024-05-31 11:40:00,89.37,89.44,89.34,89.42,5015.0,86.1574,86.2248,86.1284,86.2056,5015.0
2024-05-31 11:45:00,89.44,89.44,89.37,89.39,6152.0,86.2248,86.2248,86.1574,86.1766,6152.0
2024-05-31 11:50:00,89.4,89.55,89.39,89.55,8305.0,86.1863,86.3309,86.1766,86.3309,8305.0
2024-05-31 11:55:00,89.57,89.59,89.48,89.56,9660.0,86.3502,86.3695,86.2634,86.3405,9660.0
2024-05-31 12:00:00,89.56,89.57,89.41,89.44,10341.0,86.3405,86.3502,86.1959,86.2248,10341.0
2024-05-31 12:05:00,89.43,89.49,89.39,89.47,5019.0,86.2152,86.273,86.1766,86.2538,5019.0
2024-05-31 12:10:00,89.45,89.48,89.43,89.43,3064.0,86.2345,86.2634,86.2152,86.2152,3064.0
2024-05-31 12:15:00,89.44,89.48,89.39,89.48,9075.0,86.2248,86.2634,86.1766,86.2634,9075.0
2024-05-31 12:20:00,89.47,89.5,89.42,89.47,7118.0,86.2538,86.2827,86.2056,86.2538,7118.0
2024-05-31 12:25:00,89.48,89.5,89.41,89.41,10663.0,86.2634,86.2827,86.1959,86.1959,10663.0
2024-05-31 12:30:00,89.39,89.39,89.24,89.29,9653.0,86.1766,86.1766,86.032,86.0802,9653.0
2024-05-31 12:35:00,89.26,89.27,89.2,89.26,7614.0,86.0513,86.061,85.9935,86.0513,7614.0
2024-05-31 12:40:00,89.27,89.29,89.14,89.18,21128.0,86.061,86.0802,85.9356,85.9742,21128.0
2024-05-31 12:45:00,89.18,89.35,89.18,89.35,24306.0,85.9742,86.1381,85.9742,86.1381,24306.0
2024-05-31 12:50:00,89.37,89.41,89.35,89.41,14019.0,86.1574,86.1959,86.1381,86.1959,14019.0
2024-05-31 12:55:00,89.43,89.51,89.42,89.51,10008.0,86.2152,86.2923,86.2056,86.2923,10008.0
2024-05-31 13:00:00,89.51,89.53,89.46,89.48,18199.0,86.2923,86.3116,86.2441,86.2634,18199.0
2024-05-31 13:05:00,89.48,89.57,89.46,89.51,22177.0,86.2634,86.3502,86.2441,86.2923,22177.0
2024-05-31 13:10:00,89.51,89.57,89.51,89.55,20576.0,86.2923,86.3502,86.2923,86.3309,20576.0
2024-05-31 13:15:00,89.56,89.57,89.43,89.43,16040.0,86.3405,86.3502,86.2152,86.2152,16040.0
2024-05-31 13:20:00,89.46,89.49,89.44,89.45,21006.0,86.2441,86.273,86.2248,86.2345,21006.0
2024-05-31 13:25:00,89.43,89.59,89.42,89.57,18032.0,86.2152,86.3695,86.2056,86.3502,18032.0
2024-05-31 13:30:00,89.56,89.64,89.55,89.64,23196.0,86.3405,86.4177,86.3309,86.4177,23196.0
2024-05-31 13:35:00,89.66,89.73,89.6,89.64,8354.0,86.4369,86.5044,86.3791,86.4177,8354.0
2024-05-31 13:40:00,89.64,89.68,89.63,89.67,7851.0,86.4177,86.4562,86.408,86.4466,7851.0
2024-05-31 13:45:00,89.67,89.76,89.67,89.75,15415.0,86.4466,86.5333,86.4466,86.5237,15415.0
2024-05-31 13:50:00,89.75,89.78,89.66,89.67,10236.0,86.5237,86.5526,86.4369,86.4466,10236.0
2024-05-31 13:55:00,89.67,89.86,89.67,89.81,19793.0,86.4466,86.6297,86.4466,86.5815,19793.0
2024-05-31 14:00:00,89.81,89.83,89.77,89.8,8555.0,86.5815,86.6008,86.543,86.5719,8555.0
2024-05-31 14:05:00,89.79,89.85,89.74,89.85,14618.0,86.5623,86.6201,86.5141,86.6201,14618.0
2024-05-31 14:10:00,89.84,89.89,89.79,89.89,11604.0,86.6105,86.6587,86.5623,86.6587,11604.0
2024-05-31 14:15:00,89.87,89.87,89.74,89.77,16641.0,86.6394,86.6394,86.5141,86.543,16641.0
2024-05-31 14:20:00,89.76,89.79,89.73,89.78,16942.0,86.5333,86.5623,86.5044,86.5526,16942.0
2024-05-31 14:25:00,89.78,89.82,89.75,89.81,14404.0,86.5526,86.5912,86.5237,86.5815,14404.0
2024-05-31 14:30:00,89.81,89.87,89.79,89.83,12741.0,86.5815,86.6394,86.5623,86.6008,12741.0
2024-05-31 14:35:00,89.82,89.85,89.73,89.74,23659.0,86.5912,86.6201,86.5044,86.5141,23659.0
2024-05-31 14:40:00,89.75,89.86,89.74,89.86,13795.0,86.5237,86.6297,86.5141,86.6297,13795.0
2024-05-31 14:45:00,89.86,89.91,89.81,89.81,14490.0,86.6297,86.678,86.5815,86.5815,14490.0
2024-05-31 14:50:00,89.81,89.93,89.78,89.82,25458.0,86.5815,86.6972,86.5526,86.5912,25458.0
2024-05-31 14:55:00,89.83,89.86,89.8,89.8,11571.0,86.6008,86.6297,86.5719,86.5719,11571.0
2024-05-31 15:00:00,89.81,89.86,89.74,89.74,11060.0,86.5815,86.6297,86.5141,86.5141,11060.0
2024-05-31 15:05:00,89.73,89.87,89.73,89.87,16390.0,86.5044,86.6394,86.5044,86.6394,16390.0
2024-05-31 15:10:00,89.86,89.92,89.85,89.88,17796.0,86.6297,86.6876,86.6201,86.649,17796.0
2024-05-31 15:15:00,89.88,89.94,89.86,89.9,16391.0,86.649,86.7069,86.6297,86.6683,16391.0
2024-05-31 15:20:00,89.9,89.92,89.84,89.88,24105.0,86.6683,86.6876,86.6105,86.649,24105.0
2024-05-31 15:25:00,89.89,89.96,89.81,89.82,26798.0,86.6587,86.7262,86.5815,86.5912,26798.0
2024-05-31 15:30:00,89.82,89.94,89.78,89.79,27534.0,86.5912,86.7069,86.5526,86.5623,27534.0
2024-05-31 15:35:00,89.78,90.04,89.78,90.04,31647.0,86.5526,86.8033,86.5526,86.8033,31647.0
2024-05-31 15:40:00,90.06,90.27,90.05,90.23,47611.0,86.8226,87.025,86.8129,86.9864,47611.0
2024-05-31 15:45:00,90.24,90.32,90.18,90.29,70993.0,86.9961,87.0732,86.9382,87.0443,70993.0
2024-05-31 15:50:00,90.29,90.31,89.88,89.95,277673.0,87.0443,87.0636,86.649,86.7165,277673.0
2024-05-31 15:55:00,89.95,90.28,89.81,90.23,438220.0,86.7165,87.0347,86.5815,86.9864,438220.0
2024-06-03 09:30:00,90.16,90.18,89.67,89.99,39643.0,86.919,86.9382,86.4466,86.7551,39643.0
2024-06-03 09:35:00,89.99,90.21,89.67,89.93,14112.0,86.7551,86.9672,86.4466,86.6972,14112.0
2024-06-03 09:40:00,89.96,90.29,89.91,90.26,27320.0,86.7262,87.0443,86.678,87.0154,27320.0
2024-06-03 09:45:00,90.28,90.3,89.93,90.24,20628.0,87.0347,87.0539,86.6972,86.9961,20628.0
2024-06-03 09:50:00,90.22,90.54,90.21,90.26,23161.0,86.9768,87.2853,86.9672,87.0154,23161.0
2024-06-03 09:55:00,90.28,90.29,89.94,90.06,13386.0,87.0347,87.0443,86.7069,86.8226,13386.0
2024-06-03 10:00:00,90.09,90.28,89.93,90.04,10495.0,86.8515,87.0347,86.6972,86.8033,10495.0
2024-06-03 10:05:00,90.01,90.34,90.01,90.27,9991.0,86.7744,87.0925,86.7744,87.025,9991.0
2024-06-03 10:10:00,90.27,90.27,90.16,90.23,6050.0,87.025,87.025,86.919,86.9864,6050.0
2024-06-03 10:15:00,90.25,90.42,90.21,90.23,35149.0,87.0057,87.1696,86.9672,86.9864,35149.0
2024-06-03 10:20:00,90.21,90.43,90.21,90.42,7342.0,86.9672,87.1793,86.9672,87.1696,7342.0
2024-06-03 10:25:00,90.4,90.47,90.31,90.31,5533.0,87.1503,87.2178,87.0636,87.0636,5533.0
2024-06-03 10:30:00,90.33,90.38,90.26,90.3,8597.0,87.0829,87.1311,87.0154,87.0539,8597.0
2024-06-03 10:35:00,90.32,90.39,90.27,90.32,8483.0,87.0732,87.1407,87.025,87.0732,8483.0
2024-06-03 10:40:00,90.31,90.43,90.28,90.28,10698.0,87.0636,87.1793,87.0347,87.0347,10698.0
2024-06-03 10:45:00,90.26,90.27,89.94,89.94,6813.0,87.0154,87.025,86.7069,86.7069,6813.0
2024-06-03 10:50:00,89.97,90.18,89.96,90.06,9029.0,86.7358,86.9382,86.7262,86.8226,9029.0
2024-06-03 10:55:00,90.02,90.06,89.85,90.0,4926.0,86.784,86.8226,86.6201,86.7647,4926.0
2024-06-03 11:00:00,89.98,90.0,89.88,89.98,5052.0,86.7454,86.7647,86.649,86.7454,5052.0
2024-06-03 11:05:00,89.97,90.01,89.92,90.0,5692.0,86.7358,86.7744,86.6876,86.7647,5692.0
2024-06-03 11:10:00,90.03,90.15,90.0,90.13,6431.0,86.7936,86.9093,86.7647,86.89,6431.0
2024-06-03 11:15:00,90.16,90.16,89.95,89.97,7807.0,86.919,86.919,86.7165,86.7358,7807.0
2024-06-03 11:20:00,89.96,89.96,89.87,89.89,9122.0,86.7262,86.7262,86.6394,86.6587,9122.0
2024-06-03 11:25:00,89.87,89.93,89.8,89.9,8619.0,86.6394,86.6972,86.5719,86.6683,8619.0
2024-06-03 11:30:00,89.88,89.89,89.76,89.81,11158.0,86.649,86.6587,86.5333,86.5815,11158.0
2024-06-03 11:35:00,89.8,89.85,89.74,89.79,4868.0,86.5719,86.6201,86.5141,86.5623,4868.0
2024-06-03 11:40:00,89.8,89.85,89.78,89.85,5871.0,86.5719,86.6201,86.5526,86.6201,5871.0
2024-06-03 11:45:00,89.84,89.95,89.83,89.91,7906.0,86.6105,86.7165,86.6008,86.678,7906.0
2024-06-03 11:50:00,89.89,89.92,89.85,89.9,6974.0,86.6587,86.6876,86.6201,86.6683,6974.0
2024-06-03 11:55:00,89.91,89.97,89.89,89.91,7933.0,86.678,86.7358,86.6587,86.678,7933.0
2024-06-03 12:00:00,89.91,89.98,89.91,89.91,9717.0,86.678,86.7454,86.678,86.678,9717.0
2024-06-03 12:05:00,89.91,90.06,89.87,90.06,12166.0,86.678,86.8226,86.6394,86.8226,12166.0
2024-06-03 12:10:00,90.08,90.08,89.81,89.81,11030.0,86.8418,86.8418,86.5815,86.5815,11030.0
2024-06-03 12:15:00,89.83,89.83,89.68,89.81,9023.0,86.6008,86.6008,86.4562,86.5815,9023.0
2024-06-03 12:20:00,89.82,89.86,89.78,89.86,7528.0,86.5912,86.6297,86.5526,86.6297,7528.0
2024-06-03 12:25:00,89.85,89.86,89.76,89.81,7444.0,86.6201,86.6297,86.5333,86.5815,7444.0
2024-06-03 12:30:00,89.81,89.83,89.7,89.76,12013.0,86.5815,86.6008,86.4755,86.5333,12013.0
2024-06-03 12:35:00,89.76,89.79,89.71,89.75,5439.0,86.5333,86.5623,86.4851,86.5237,5439.0
2024-06-03 12:40:00,89.76,89.78,89.72,89.74,4241.0,86.5333,86.5526,86.4948,86.5141,4241.0
2024-06-03 12:45:00,89.73,89.78,89.73,89.74,6140.0,86.5044,86.5526,86.5044,86.5141,6140.0
2024-06-03 12:50:00,89.73,89.79,89.72,89.79,3094.0,86.5044,86.5623,86.4948,86.5623,3094.0
2024-06-03 12:55:00,89.86,89.89,89.79,89.87,3917.0,86.6297,86.6587,86.5623,86.6394,3917.0
2024-06-03 13:00:00,89.84,89.89,89.82,89.89,4288.0,86.6105,86.6587,86.5912,86.6587,4288.0
2024-06-03 13:05:00,89.87,89.9,89.85,89.87,2669.0,86.6394,86.6683,86.6201,86.6394,2669.0
2024-06-03 13:10:00,89.88,89.99,89.84,89.96,8774.0,86.649,86.7551,86.6105,86.7262,8774.0
2024-06-03 13:15:00,89.97,89.97,89.78,89.87,19837.0,86.7358,86.7358,86.5526,86.6394,19837.0
2024-06-03 13:20:00,89.86,89.99,89.86,89.93,10582.0,86.6297,86.7551,86.6297,86.6972,10582.0
2024-06-03 13:25:00,89.94,89.98,89.91,89.95,8340.0,86.7069,86.7454,86.678,86.7165,8340.0
2024-06-03 13:30:00,89.94,90.05,89.93,90.05,12425.0,86.7069,86.8129,86.6972,86.8129,12425.0
2024-06-03 13:35:00,90.05,90.09,90.03,90.09,9863.0,86.8129,86.8515,86.7936,86.8515,9863.0
2024-06-03 13:40:00,90.09,90.2,90.03,90.06,19323.0,86.8515,86.9575,86.7936,86.8226,19323.0
2024-06-03 13:45:00,90.05,90.15,90.04,90.13,19579.0,86.8129,86.9093,86.8033,86.89,19579.0
2024-06-03 13:50:00,90.13,90.13,90.05,90.07,16327.0,86.89,86.89,86.8129,86.8322,16327.0
2024-06-03 13:55:00,90.06,90.1,90.06,90.06,8225.0,86.8226,86.8611,86.8226,86.8226,8225.0
2024-06-03 14:00:00,90.06,90.18,90.06,90.18,7117.0,86.8226,86.9382,86.8226,86.9382,7117.0
2024-06-03 14:05:00,90.18,90.21,90.14,90.18,7411.0,86.9382,86.9672,86.8997,86.9382,7411.0
2024-06-03 14:10:00,90.19,90.2,90.02,90.1,17967.0,86.9479,86.9575,86.784,86.8611,17967.0
2024-06-03 14:15:00,90.11,90.18,90.09,90.18,9334.0,86.8708,86.9382,86.8515,86.9382,9334.0
2024-06-03 14:20:00,90.18,90.22,90.17,90.22,12034.0,86.9382,86.9768,86.9286,86.9768,12034.0
2024-06-03 14:25:00,90.22,90.29,90.21,90.29,12819.0,86.9768,87.0443,86.9672,87.0443,12819.0
2024-06-03 14:30:00,90.3,90.31,90.25,90.3,9366.0,87.0539,87.0636,87.0057,87.0539,9366.0
2024-06-03 14:35:00,90.28,90.29,90.2,90.25,9790.0,87.0347,87.0443,86.9575,87.0057,9790.0
2024-06-03 14:40:00,90.24,90.35,90.23,90.34,8357.0,86.9961,87.1021,86.9864,87.0925,8357.0
2024-06-03 14:45:00,90.35,90.37,90.27,90.31,12085.0,87.1021,87.1214,87.025,87.0636,12085.0
2024-06-03 14:50:00,90.31,90.31,90.22,90.29,9722.0,87.0636,87.0636,86.9768,87.0443,9722.0
2024-06-03 14:55:00,90.28,90.29,90.22,90.29,10255.0,87.0347,87.0443,86.9768,87.0443,10255.0
2024-06-03 15:00:00,90.3,90.34,90.28,90.32,13683.0,87.0539,87.0925,87.0347,87.0732,13683.0
2024-06-03 15:05:00,90.32,90.42,90.32,90.36,17579.0,87.0732,87.1696,87.0732,87.1118,17579.0
2024-06-03 15:10:00,90.35,90.4,90.32,90.32,16839.0,87.1021,87.1503,87.0732,87.0732,16839.0
2024-06-03 15:15:00,90.31,90.37,90.3,90.36,20446.0,87.0636,87.1214,87.0539,87.1118,20446.0
2024-06-03 15:20:00,90.36,90.36,90.28,90.31,15923.0,87.1118,87.1118,87.0347,87.0636,15923.0
2024-06-03 15:25:00,90.31,90.4,90.21,90.23,71430.0,87.0636,87.1503,86.9672,86.9864,71430.0
2024-06-03 15:30:00,90.24,90.36,90.18,90.3,19290.0,86.9961,87.1118,86.9382,87.0539,19290.0
2024-06-03 15:35:00,90.3,90.31,90.18,90.22,31570.0,87.0539,87.0636,86.9382,86.9768,31570.0
2024-06-03 15:40:00,90.22,90.24,90.13,90.14,27858.0,86.9768,86.9961,86.89,86.8997,27858.0
2024-06-03 15:45:00,90.15,90.23,90.09,90.2,33377.0,86.9093,86.9864,86.8515,86.9575,33377.0
2024-06-03 15:50:00,90.21,90.23,90.07,90.07,67073.0,86.9672,86.9864,86.8322,86.8322,67073.0
2024-06-03 15:55:00,90.04,90.13,89.95,90.08,165881.0,86.8033,86.89,86.7165,86.8418,165881.0
2024-06-04 09:30:00,89.85,90.0,89.68,89.93,26745.0,86.6201,86.7647,86.4562,86.6972,26745.0
2024-06-04 09:35:00,89.99,90.07,89.72,89.9,11702.0,86.7551,86.8322,86.4948,86.6683,11702.0
2024-06-04 09:40:00,89.91,89.91,89.73,89.81,51990.0,86.678,86.678,86.5044,86.5815,51990.0
2024-06-04 09:45:00,89.82,89.86,89.61,89.65,8037.0,86.5912,86.6297,86.3887,86.4273,8037.0
2024-06-04 09:50:00,89.62,89.83,89.62,89.8,9957.0,86.3984,86.6008,86.3984,86.5719,9957.0
2024-06-04 09:55:00,89.87,90.03,89.85,89.93,7915.0,86.6394,86.7936,86.6201,86.6972,7915.0
2024-06-04 10:00:00,89.92,90.09,89.92,89.96,6760.0,86.6876,86.8515,86.6876,86.7262,6760.0
2024-06-04 10:05:00,89.89,89.99,89.89,89.94,5839.0,86.6587,86.7551,86.6587,86.7069,5839.0
2024-06-04 10:10:00,89.9,89.9,89.77,89.81,8680.0,86.6683,86.6683,86.543,86.5815,8680.0
2024-06-04 10:15:00,89.83,90.12,89.83,90.06,13708.0,86.6008,86.8804,86.6008,86.8226,13708.0
2024-06-04 10:20:00,90.06,90.35,90.05,90.29,16847.0,86.8226,87.1021,86.8129,87.0443,16847.0
2024-06-04 10:25:00,90.28,90.51,90.28,90.45,24477.0,87.0347,87.2564,87.0347,87.1985,24477.0
2024-06-04 10:30:00,90.43,90.46,90.33,90.42,29008.0,87.1793,87.2082,87.0829,87.1696,29008.0
2024-06-04 10:35:00,90.43,90.43,90.22,90.25,9971.0,87.1793,87.1793,86.9768,87.0057,9971.0
2024-06-04 10:40:00,90.25,90.4,90.2,90.39,13058.0,87.0057,87.1503,86.9575,87.1407,13058.0
2024-06-04 10:45:00,90.4,90.46,90.22,90.36,40709.0,87.1503,87.2082,86.9768,87.1118,40709.0
2024-06-04 10:50:00,90.37,90.42,90.28,90.33,17718.0,87.1214,87.1696,87.0347,87.0829,17718.0
2024-06-04 10:55:00,90.33,90.34,90.19,90.19,8742.0,87.0829,87.0925,86.9479,86.9479,8742.0
2024-06-04 11:00:00,90.18,90.39,90.18,90.31,18347.0,86.9382,87.1407,86.9382,87.0636,18347.0
2024-06-04 11:05:00,90.3,90.31,90.13,90.17,11615.0,87.0539,87.0636,86.89,86.9286,11615.0
2024-06-04 11:10:00,90.08,90.1,90.0,90.02,5859.0,86.8418,86.8611,86.7647,86.784,5859.0
2024-06-04 11:15:00,90.02,90.02,89.93,89.95,3129.0,86.784,86.784,86.6972,86.7165,3129.0
2024-06-04 11:20:00,89.95,90.07,89.88,90.02,14191.0,86.7165,86.8322,86.649,86.784,14191.0
2024-06-04 11:25:00,90.02,90.06,89.97,89.97,6323.0,86.784,86.8226,86.7358,86.7358,6323.0
2024-06-04 11:30:00,89.97,89.97,89.82,89.86,10991.0,86.7358,86.7358,86.5912,86.6297,10991.0
2024-06-04 11:35:00,89.87,89.97,89.85,89.95,16348.0,86.6394,86.7358,86.6201,86.7165,16348.0
2024-06-04 11:40:00,89.95,89.97,89.81,89.82,17175.0,86.7165,86.7358,86.5815,86.5912,17175.0
2024-06-04 11:45:00,89.8,89.82,89.76,89.76,5158.0,86.5719,86.5912,86.5333,86.5333,5158.0
2024-06-04 11:50:00,89.76,89.9,89.76,89.84,8953.0,86.5333,86.6683,86.5333,86.6105,8953.0
2024-06-04 11:55:00,89.86,89.89,89.83,89.88,4443.0,86.6297,86.6587,86.6008,86.649,4443.0
2024-06-04 12:00:00,89.89,89.92,89.86,89.89,4087.0,86.6587,86.6876,86.6297,86.6587,4087.0
2024-06-04 12:05:00,89.88,89.91,89.81,89.91,7772.0,86.649,86.678,86.5815,86.678,7772.0
2024-06-04 12:10:00,89.89,89.96,89.88,89.93,5535.0,86.6587,86.7262,86.649,86.6972,5535.0
2024-06-04 12:15:00,89.92,89.96,89.9,89.93,4487.0,86.6876,86.7262,86.6683,86.6972,4487.0
2024-06-04 12:20:00,89.96,89.98,89.9,89.92,4210.0,86.7262,86.7454,86.6683,86.6876,4210.0
2024-06-04 12:25:00,89.93,90.07,89.93,90.05,4291.0,86.6972,86.8322,86.6972,86.8129,4291.0
2024-06-04 12:30:00,90.08,90.18,90.08,90.17,5266.0,86.8418,86.9382,86.8418,86.9286,5266.0
2024-06-04 12:35:00,90.18,90.24,90.17,90.2,7223.0,86.9382,86.9961,86.9286,86.9575,7223.0
2024-06-04 12:40:00,90.22,90.37,90.21,90.35,8884.0,86.9768,87.1214,86.9672,87.1021,8884.0
2024-06-04 12:45:00,90.35,90.45,90.35,90.41,5629.0,87.1021,87.1985,87.1021,87.16,5629.0
2024-06-04 12:50:00,90.35,90.36,90.3,90.35,6830.0,87.1021,87.1118,87.0539,87.1021,6830.0
2024-06-04 12:55:00,90.4,90.45,90.37,90.43,20320.0,87.1503,87.1985,87.1214,87.1793,20320.0
2024-06-04 13:00:00,90.43,90.45,90.37,90.38,5759.0,87.1793,87.1985,87.1214,87.1311,5759.0
2024-06-04 13:05:00,90.41,90.5,90.41,90.42,5141.0,87.16,87.2467,87.16,87.1696,5141.0
2024-06-04 13:10:00,90.42,90.49,90.4,90.45,5948.0,87.1696,87.2371,87.1503,87.1985,5948.0
2024-06-04 13:15:00,90.45,90.54,90.43,90.52,7788.0,87.1985,87.2853,87.1793,87.266,7788.0
2024-06-04 13:20:00,90.54,90.6,90.49,90.56,22878.0,87.2853,87.3431,87.2371,87.3046,22878.0
2024-06-04 13:25:00,90.55,90.64,90.52,90.64,27764.0,87.2949,87.3817,87.266,87.3817,27764.0
2024-06-04 13:30:00,90.64,90.67,90.58,90.67,8233.0,87.3817,87.4106,87.3239,87.4106,8233.0
2024-06-04 13:35:00,90.68,90.73,90.66,90.73,9084.0,87.4203,87.4685,87.401,87.4685,9084.0
2024-06-04 13:40:00,90.75,90.85,90.74,90.81,8239.0,87.4878,87.5842,87.4781,87.5456,8239.0
2024-06-04 13:45:00,90.82,90.86,90.81,90.85,9071.0,87.5552,87.5938,87.5456,87.5842,9071.0
2024-06-04 13:50:00,90.85,90.96,90.8,90.95,18410.0,87.5842,87.6902,87.536,87.6806,18410.0
2024-06-04 13:55:00,90.95,90.97,90.74,90.81,29541.0,87.6806,87.6998,87.4781,87.5456,29541.0
2024-06-04 14:00:00,90.81,90.88,90.76,90.77,8147.0,87.5456,87.6131,87.4974,87.507,8147.0
2024-06-04 14:05:00,90.77,90.77,90.7,90.71,4913.0,87.507,87.507,87.4396,87.4492,4913.0
2024-06-04 14:10:00,90.68,90.72,90.65,90.68,7536.0,87.4203,87.4588,87.3914,87.4203,7536.0
2024-06-04 14:15:00,90.69,90.86,90.69,90.86,10849.0,87.4299,87.5938,87.4299,87.5938,10849.0
2024-06-04 14:20:00,90.87,91.0,90.86,90.98,13396.0,87.6034,87.7288,87.5938,87.7095,13396.0
2024-06-04 14:25:00,91.0,91.0,90.86,90.95,10082.0,87.7288,87.7288,87.5938,87.6806,10082.0
2024-06-04 14:30:00,90.96,90.97,90.86,90.86,7174.0,87.6902,87.6998,87.5938,87.5938,7174.0
2024-06-04 14:35:00,90.89,90.96,90.87,90.94,7308.0,87.6227,87.6902,87.6034,87.6709,7308.0
2024-06-04 14:40:00,90.95,91.0,90.94,90.98,8017.0,87.6806,87.7288,87.6709,87.7095,8017.0
2024-06-04 14:45:00,90.97,90.98,90.88,90.89,22922.0,87.6998,87.7095,87.6131,87.6227,22922.0
2024-06-04 14:50:00,90.89,90.94,90.88,90.89,5064.0,87.6227,87.6709,87.6131,87.6227,5064.0
2024-06-04 14:55:00,90.89,90.95,90.89,90.89,8489.0,87.6227,87.6806,87.6227,87.6227,8489.0
2024-06-04 15:00:00,90.86,90.86,90.68,90.69,10809.0,87.5938,87.5938,87.4203,87.4299,10809.0
2024-06-04 15:05:00,90.67,90.68,90.59,90.65,10252.0,87.4106,87.4203,87.3335,87.3914,10252.0
2024-06-04 15:10:00,90.66,90.73,90.65,90.7,11699.0,87.401,87.4685,87.3914,87.4396,11699.0
2024-06-04 15:15:00,90.7,90.77,90.69,90.76,12326.0,87.4396,87.507,87.4299,87.4974,12326.0
2024-06-04 15:20:00,90.76,90.79,90.72,90.76,11439.0,87.4974,87.5263,87.4588,87.4974,11439.0
2024-06-04 15:25:00,90.76,90.8,90.72,90.73,13004.0,87.4974,87.536,87.4588,87.4685,13004.0
2024-06-04 15:30:00,90.7,90.7,90.56,90.58,19300.0,87.4396,87.4396,87.3046,87.3239,19300.0
2024-06-04 15:35:00,90.6,90.66,90.58,90.65,16232.0,87.3431,87.401,87.3239,87.3914,16232.0
2024-06-04 15:40:00,90.65,90.67,90.61,90.65,15759.0,87.3914,87.4106,87.3528,87.3914,15759.0
2024-06-04 15:45:00,90.64,90.67,90.58,90.63,22594.0,87.3817,87.4106,87.3239,87.3721,22594.0
2024-06-04 15:50:00,90.63,90.67,90.44,90.44,58487.0,87.3721,87.4106,87.1889,87.1889,58487.0
2024-06-04 15:55:00,90.43,90.44,90.3,90.37,132582.0,87.1793,87.1889,87.0539,87.1214,132582.0
2024-06-05 09:30:00,90.0,90.12,89.56,89.64,45161.0,86.7647,86.8804,86.3405,86.4177,45161.0
2024-06-05 09:35:00,89.6,89.75,89.43,89.71,10089.0,86.3791,86.5237,86.2152,86.4851,10089.0
2024-06-05 09:40:00,89.73,89.74,89.53,89.53,9011.0,86.5044,86.5141,86.3116,86.3116,9011.0
2024-06-05 09:45:00,89.52,89.53,89.33,89.41,16351.0,86.302,86.3116,86.1188,86.1959,16351.0
2024-06-05 09:50:00,89.4,89.42,89.31,89.33,58262.0,86.1863,86.2056,86.0995,86.1188,58262.0
2024-06-05 09:55:00,89.34,89.36,89.25,89.34,15919.0,86.1284,86.1477,86.0417,86.1284,15919.0
2024-06-05 10:00:00,89.35,89.53,89.11,89.43,31530.0,86.1381,86.3116,85.9067,86.2152,31530.0
2024-06-05 10:05:00,89.45,89.45,89.33,89.37,8782.0,86.2345,86.2345,86.1188,86.1574,8782.0
2024-06-05 10:10:00,89.38,89.39,89.2,89.28,7904.0,86.167,86.1766,85.9935,86.0706,7904.0
2024-06-05 10:15:00,89.28,89.31,89.15,89.16,6218.0,86.0706,86.0995,85.9453,85.9549,6218.0
2024-06-05 10:20:00,89.16,89.3,89.15,89.21,6276.0,85.9549,86.0899,85.9453,86.0031,6276.0
2024-06-05 10:25:00,89.16,89.16,89.02,89.08,6166.0,85.9549,85.9549,85.8199,85.8778,6166.0
2024-06-05 10:30:00,89.08,89.16,89.01,89.16,9187.0,85.8778,85.9549,85.8103,85.9549,9187.0
2024-06-05 10:35:00,89.18,89.35,89.14,89.35,8342.0,85.9742,86.1381,85.9356,86.1381,8342.0
2024-06-05 10:40:00,89.35,89.4,89.18,89.18,6740.0,86.1381,86.1863,85.9742,85.9742,6740.0
2024-06-05 10:45:00,89.2,89.28,89.18,89.27,10956.0,85.9935,86.0706,85.9742,86.061,10956.0
2024-06-05 10:50:00,89.26,89.38,89.23,89.36,7407.0,86.0513,86.167,86.0224,86.1477,7407.0
2024-06-05 10:55:00,89.38,89.44,89.35,89.39,8949.0,86.167,86.2248,86.1381,86.1766,8949.0
2024-06-05 11:00:00,89.42,89.55,89.42,89.48,8005.0,86.2056,86.3309,86.2056,86.2634,8005.0
2024-06-05 11:05:00,89.48,89.55,89.48,89.48,42876.0,86.2634,86.3309,86.2634,86.2634,42876.0
2024-06-05 11:10:00,89.47,89.59,89.46,89.56,7400.0,86.2538,86.3695,86.2441,86.3405,7400.0
2024-06-05 11:15:00,89.57,89.71,89.57,89.71,4248.0,86.3502,86.4851,86.3502,86.4851,4248.0
2024-06-05 11:20:00,89.7,89.76,89.62,89.72,12296.0,86.4755,86.5333,86.3984,86.4948,12296.0
2024-06-05 11:25:00,89.72,89.75,89.6,89.71,12338.0,86.4948,86.5237,86.3791,86.4851,12338.0
2024-06-05 11:30:00,89.7,89.7,89.62,89.65,6282.0,86.4755,86.4755,86.3984,86.4273,6282.0
2024-06-05 11:35:00,89.65,89.8,89.65,89.78,16299.0,86.4273,86.5719,86.4273,86.5526,16299.0
2024-06-05 11:40:00,89.81,89.87,89.73,89.86,23390.0,86.5815,86.6394,86.5044,86.6297,23390.0
2024-06-05 11:45:00,89.87,89.98,89.82,89.82,19119.0,86.6394,86.7454,86.5912,86.5912,19119.0
2024-06-05 11:50:00,89.83,89.83,89.74,89.74,5900.0,86.6008,86.6008,86.5141,86.5141,5900.0
2024-06-05 11:55:00,89.74,89.74,89.66,89.69,3533.0,86.5141,86.5141,86.4369,86.4659,3533.0
2024-06-05 12:00:00,89.66,89.66,89.62,89.62,1667.0,86.4369,86.4369,86.3984,86.3984,1667.0
2024-06-05 12:05:00,89.63,89.72,89.63,89.7,10985.0,86.408,86.4948,86.408,86.4755,10985.0
2024-06-05 12:10:00,89.67,89.69,89.64,89.65,11231.0,86.4466,86.4659,86.4177,86.4273,11231.0
2024-06-05 12:15:00,89.65,89.7,89.63,89.64,14742.0,86.4273,86.4755,86.408,86.4177,14742.0
2024-06-05 12:20:00,89.62,89.62,89.59,89.6,1734.0,86.3984,86.3984,86.3695,86.3791,1734.0
2024-06-05 12:25:00,89.62,89.69,89.6,89.68,4547.0,86.3984,86.4659,86.3791,86.4562,4547.0
2024-06-05 12:30:00,89.68,89.74,89.68,89.73,4152.0,86.4562,86.5141,86.4562,86.5044,4152.0
2024-06-05 12:35:00,89.73,89.74,89.65,89.72,7663.0,86.5044,86.5141,86.4273,86.4948,7663.0
2024-06-05 12:40:00,89.71,89.76,89.71,89.75,4375.0,86.4851,86.5333,86.4851,86.5237,4375.0
2024-06-05 12:45:00,89.73,89.75,89.64,89.64,19158.0,86.5044,86.5237,86.4177,86.4177,19158.0
2024-06-05 12:50:00,89.65,89.68,89.55,89.55,3146.0,86.4273,86.4562,86.3309,86.3309,3146.0
2024-06-05 12:55:00,89.55,89.56,89.52,89.54,7206.0,86.3309,86.3405,86.302,86.3213,7206.0
2024-06-05 13:00:00,89.53,89.59,89.51,89.59,2854.0,86.3116,86.3695,86.2923,86.3695,2854.0
2024-06-05 13:05:00,89.58,89.6,89.56,89.6,2487.0,86.3598,86.3791,86.3405,86.3791,2487.0
2024-06-05 13:10:00,89.6,89.61,89.52,89.53,5388.0,86.3791,86.3887,86.302,86.3116,5388.0
2024-06-05 13:15:00,89.52,89.52,89.38,89.43,4890.0,86.302,86.302,86.167,86.2152,4890.0
2024-06-05 13:20:00,89.4,89.49,89.39,89.46,2208.0,86.1863,86.273,86.1766,86.2441,2208.0
2024-06-05 13:25:00,89.43,89.47,89.43,89.44,3307.0,86.2152,86.2538,86.2152,86.2248,3307.0
2024-06-05 13:30:00,89.43,89.43,89.37,89.43,3201.0,86.2152,86.2152,86.1574,86.2152,3201.0
2024-06-05 13:35:00,89.42,89.42,89.29,89.29,9636.0,86.2056,86.2056,86.0802,86.0802,9636.0
2024-06-05 13:40:00,89.3,89.34,89.3,89.32,8094.0,86.0899,86.1284,86.0899,86.1092,8094.0
2024-06-05 13:45:00,89.33,89.33,89.21,89.22,11220.0,86.1188,86.1188,86.0031,86.0128,11220.0
2024-06-05 13:50:00,89.22,89.36,89.21,89.34,7727.0,86.0128,86.1477,86.0031,86.1284,7727.0
2024-06-05 13:55:00,89.34,89.35,89.26,89.31,16073.0,86.1284,86.1381,86.0513,86.0995,16073.0
2024-06-05 14:00:00,89.34,89.36,89.27,89.32,4833.0,86.1284,86.1477,86.061,86.1092,4833.0
2024-06-05 14:05:00,89.32,89.33,89.25,89.32,5098.0,86.1092,86.1188,86.0417,86.1092,5098.0
2024-06-05 14:10:00,89.32,89.35,89.28,89.31,8775.0,86.1092,86.1381,86.0706,86.0995,8775.0
2024-06-05 14:15:00,89.31,89.33,89.14,89.14,7420.0,86.0995,86.1188,85.9356,85.9356,7420.0
2024-06-05 14:20:00,89.1,89.12,89.08,89.12,5030.0,85.8971,85.9164,85.8778,85.9164,5030.0
2024-06-05 14:25:00,89.15,89.24,89.13,89.13,7849.0,85.9453,86.032,85.926,85.926,7849.0
2024-06-05 14:30:00,89.1,89.15,89.1,89.11,4221.0,85.8971,85.9453,85.8971,85.9067,4221.0
2024-06-05 14:35:00,89.14,89.22,89.12,89.18,7597.0,85.9356,86.0128,85.9164,85.9742,7597.0
2024-06-05 14:40:00,89.19,89.26,89.19,89.22,6687.0,85.9838,86.0513,85.9838,86.0128,6687.0
2024-06-05 14:45:00,89.18,89.24,89.13,89.15,9301.0,85.9742,86.032,85.926,85.9453,9301.0
2024-06-05 14:50:00,89.13,89.16,89.13,89.15,7917.0,85.926,85.9549,85.926,85.9453,7917.0
2024-06-05 14:55:00,89.15,89.16,89.04,89.07,8884.0,85.9453,85.9549,85.8392,85.8681,8884.0
2024-06-05 15:00:00,89.07,89.09,89.04,89.07,5456.0,85.8681,85.8874,85.8392,85.8681,5456.0
2024-06-05 15:05:00,89.12,89.12,89.02,89.02,6915.0,85.9164,85.9164,85.8199,85.8199,6915.0
2024-06-05 15:10:00,89.01,89.08,88.97,88.99,10095.0,85.8103,85.8778,85.7717,85.791,10095.0
2024-06-05 15:15:00,88.98,89.02,88.93,88.99,14364.0,85.7814,85.8199,85.7332,85.791,14364.0
2024-06-05 15:20:00,88.98,88.99,88.89,88.9,11854.0,85.7814,85.791,85.6946,85.7043,11854.0
2024-06-05 15:25:00,88.9,88.97,88.86,88.9,18988.0,85.7043,85.7717,85.6657,85.7043,18988.0
2024-06-05 15:30:00,88.86,88.93,88.82,88.88,22298.0,85.6657,85.7332,85.6271,85.685,22298.0
2024-06-05 15:35:00,88.88,88.89,88.82,88.87,18777.0,85.685,85.6946,85.6271,85.6753,18777.0
2024-06-05 15:40:00,88.86,88.87,88.8,88.81,19319.0,85.6657,85.6753,85.6079,85.6175,19319.0
2024-06-05 15:45:00,88.83,88.87,88.74,88.85,21593.0,85.6368,85.6753,85.55,85.6561,21593.0
2024-06-05 15:50:00,88.85,89.0,88.8,88.99,75430.0,85.6561,85.8007,85.6079,85.791,75430.0
2024-06-05 15:55:00,88.98,89.01,88.91,88.95,139287.0,85.7814,85.8103,85.7139,85.7525,139287.0
2024-06-06 09:30:00,88.94,89.08,88.68,88.83,48084.0,85.7428,85.8778,85.4922,85.6368,48084.0
2024-06-06 09:35:00,88.93,89.22,88.87,89.09,9061.0,85.7332,86.0128,85.6753,85.8874,9061.0
2024-06-06 09:40:00,89.09,89.64,89.0,89.63,39807.0,85.8874,86.4177,85.8007,86.408,39807.0
2024-06-06 09:45:00,89.61,89.9,89.58,89.9,18528.0,86.3887,86.6683,86.3598,86.6683,18528.0
2024-06-06 09:50:00,89.91,89.95,89.74,89.9,23047.0,86.678,86.7165,86.5141,86.6683,23047.0
2024-06-06 09:55:00,89.9,90.23,89.89,90.23,21857.0,86.6683,86.9864,86.6587,86.9864,21857.0
2024-06-06 10:00:00,90.25,90.25,89.88,89.92,23956.0,87.0057,87.0057,86.649,86.6876,23956.0
2024-06-06 10:05:00,89.92,89.95,89.75,89.83,17595.0,86.6876,86.7165,86.5237,86.6008,17595.0
2024-06-06 10:10:00,89.83,89.83,89.68,89.7,14547.0,86.6008,86.6008,86.4562,86.4755,14547.0
2024-06-06 10:15:00,89.72,89.84,89.69,89.73,20968.0,86.4948,86.6105,86.4659,86.5044,20968.0
2024-06-06 10:20:00,89.71,89.74,89.52,89.52,8882.0,86.4851,86.5141,86.302,86.302,8882.0
2024-06-06 10:25:00,89.47,89.54,89.46,89.49,13133.0,86.2538,86.3213,86.2441,86.273,13133.0
2024-06-06 10:30:00,89.48,89.48,89.25,89.26,7468.0,86.2634,86.2634,86.0417,86.0513,7468.0
2024-06-06 10:35:00,89.29,89.34,89.23,89.29,11564.0,86.0802,86.1284,86.0224,86.0802,11564.0
2024-06-06 10:40:00,89.25,89.25,89.05,89.05,19537.0,86.0417,86.0417,85.8489,85.8489,19537.0
2024-06-06 10:45:00,89.07,89.08,88.86,88.94,13766.0,85.8681,85.8778,85.6657,85.7428,13766.0
2024-06-06 10:50:00,88.95,89.12,88.91,88.98,95471.0,85.7525,85.9164,85.7139,85.7814,95471.0
2024-06-06 10:55:00,88.97,89.04,88.93,88.97,31988.0,85.7717,85.8392,85.7332,85.7717,31988.0
2024-06-06 11:00:00,88.97,88.97,88.86,88.92,6092.0,85.7717,85.7717,85.6657,85.7235,6092.0
2024-06-06 11:05:00,88.92,89.05,88.92,89.05,23244.0,85.7235,85.8489,85.7235,85.8489,23244.0
2024-06-06 11:10:00,89.05,89.23,89.01,89.21,17375.0,85.8489,86.0224,85.8103,86.0031,17375.0
2024-06-06 11:15:00,89.23,89.36,89.22,89.27,5960.0,86.0224,86.1477,86.0128,86.061,5960.0
2024-06-06 11:20:00,89.28,89.36,89.25,89.35,6779.0,86.0706,86.1477,86.0417,86.1381,6779.0
2024-06-06 11:25:00,89.37,89.45,89.35,89.42,3260.0,86.1574,86.2345,86.1381,86.2056,3260.0
2024-06-06 11:30:00,89.41,89.52,89.38,89.47,4390.0,86.1959,86.302,86.167,86.2538,4390.0
2024-06-06 11:35:00,89.48,89.55,89.44,89.55,2382.0,86.2634,86.3309,86.2248,86.3309,2382.0
2024-06-06 11:40:00,89.55,89.59,89.53,89.56,3132.0,86.3309,86.3695,86.3116,86.3405,3132.0
2024-06-06 11:45:00,89.59,89.63,89.46,89.53,21283.0,86.3695,86.408,86.2441,86.3116,21283.0
2024-06-06 11:50:00,89.54,89.62,89.54,89.59,7187.0,86.3213,86.3984,86.3213,86.3695,7187.0
2024-06-06 11:55:00,89.59,89.72,89.55,89.65,13322.0,86.3695,86.4948,86.3309,86.4273,13322.0
2024-06-06 12:00:00,89.62,89.65,89.52,89.52,8911.0,86.3984,86.4273,86.302,86.302,8911.0
2024-06-06 12:05:00,89.53,89.56,89.48,89.48,11959.0,86.3116,86.3405,86.2634,86.2634,11959.0
2024-06-06 12:10:00,89.48,89.5,89.39,89.46,16100.0,86.2634,86.2827,86.1766,86.2441,16100.0
2024-06-06 12:15:00,89.46,89.52,89.33,89.36,14060.0,86.2441,86.302,86.1188,86.1477,14060.0
2024-06-06 12:20:00,89.37,89.37,89.28,89.32,4421.0,86.1574,86.1574,86.0706,86.1092,4421.0
2024-06-06 12:25:00,89.34,89.4,89.33,89.4,6715.0,86.1284,86.1863,86.1188,86.1863,6715.0
2024-06-06 12:30:00,89.4,89.46,89.37,89.45,4862.0,86.1863,86.2441,86.1574,86.2345,4862.0
2024-06-06 12:35:00,89.45,89.52,89.45,89.47,10431.0,86.2345,86.302,86.2345,86.2538,10431.0
2024-06-06 12:40:00,89.48,89.51,89.43,89.44,6235.0,86.2634,86.2923,86.2152,86.2248,6235.0
2024-06-06 12:45:00,89.43,89.43,89.31,89.34,7454.0,86.2152,86.2152,86.0995,86.1284,7454.0
2024-06-06 12:50:00,89.34,89.5,89.33,89.49,16780.0,86.1284,86.2827,86.1188,86.273,16780.0
2024-06-06 12:55:00,89.48,89.48,89.39,89.41,4111.0,86.2634,86.2634,86.1766,86.1959,4111.0
2024-06-06 13:00:00,89.4,89.4,89.27,89.34,5786.0,86.1863,86.1863,86.061,86.1284,5786.0
2024-06-06 13:05:00,89.34,89.38,89.34,89.36,1634.0,86.1284,86.167,86.1284,86.1477,1634.0
2024-06-06 13:10:00,89.37,89.43,89.34,89.43,4533.0,86.1574,86.2152,86.1284,86.2152,4533.0
2024-06-06 13:15:00,89.44,89.5,89.42,89.46,6076.0,86.2248,86.2827,86.2056,86.2441,6076.0
2024-06-06 13:20:00,89.47,89.55,89.45,89.55,3835.0,86.2538,86.3309,86.2345,86.3309,3835.0
2024-06-06 13:25:00,89.56,89.64,89.55,89.63,6297.0,86.3405,86.4177,86.3309,86.408,6297.0
2024-06-06 13:30:00,89.63,89.63,89.54,89.56,6601.0,86.408,86.408,86.3213,86.3405,6601.0
2024-06-06 13:35:00,89.59,89.59,89.48,89.52,11328.0,86.3695,86.3695,86.2634,86.302,11328.0
2024-06-06 13:40:00,89.53,89.57,89.51,89.51,4537.0,86.3116,86.3502,86.2923,86.2923,4537.0
2024-06-06 13:45:00,89.5,89.53,89.48,89.51,7067.0,86.2827,86.3116,86.2634,86.2923,7067.0
2024-06-06 13:50:00,89.52,89.53,89.43,89.43,6566.0,86.302,86.3116,86.2152,86.2152,6566.0
2024-06-06 13:55:00,89.41,89.42,89.3,89.38,13959.0,86.1959,86.2056,86.0899,86.167,13959.0
2024-06-06 14:00:00,89.36,89.36,89.24,89.26,5138.0,86.1477,86.1477,86.032,86.0513,5138.0
2024-06-06 14:05:00,89.24,89.26,89.15,89.17,8007.0,86.032,86.0513,85.9453,85.9646,8007.0
2024-06-06 14:10:00,89.17,89.21,89.11,89.11,16834.0,85.9646,86.0031,85.9067,85.9067,16834.0
2024-06-06 14:15:00,89.14,89.17,89.1,89.11,5170.0,85.9356,85.9646,85.8971,85.9067,5170.0
2024-06-06 14:20:00,89.13,89.13,89.03,89.06,48917.0,85.926,85.926,85.8296,85.8585,48917.0
2024-06-06 14:25:00,89.07,89.1,89.03,89.08,7733.0,85.8681,85.8971,85.8296,85.8778,7733.0
2024-06-06 14:30:00,89.08,89.08,89.03,89.03,6766.0,85.8778,85.8778,85.8296,85.8296,6766.0
2024-06-06 14:35:00,89.04,89.05,88.93,89.01,13833.0,85.8392,85.8489,85.7332,85.8103,13833.0
2024-06-06 14:40:00,89.02,89.07,89.0,89.01,8634.0,85.8199,85.8681,85.8007,85.8103,8634.0
2024-06-06 14:45:00,89.02,89.03,88.99,89.0,4358.0,85.8199,85.8296,85.791,85.8007,4358.0
2024-06-06 14:50:00,88.99,89.19,88.98,89.15,13514.0,85.791,85.9838,85.7814,85.9453,13514.0
2024-06-06 14:55:00,89.14,89.19,89.12,89.12,8523.0,85.9356,85.9838,85.9164,85.9164,8523.0
2024-06-06 15:00:00,89.11,89.12,89.02,89.08,6838.0,85.9067,85.9164,85.8199,85.8778,6838.0
2024-06-06 15:05:00,89.09,89.16,89.08,89.15,9811.0,85.8874,85.9549,85.8778,85.9453,9811.0
2024-06-06 15:10:00,89.14,89.15,89.01,89.06,14399.0,85.9356,85.9453,85.8103,85.8585,14399.0
2024-06-06 15:15:00,89.06,89.06,89.03,89.05,6602.0,85.8585,85.8585,85.8296,85.8489,6602.0
2024-06-06 15:20:00,89.05,89.05,89.0,89.04,9134.0,85.8489,85.8489,85.8007,85.8392,9134.0
2024-06-06 15:25:00,89.04,89.12,89.04,89.07,14188.0,85.8392,85.9164,85.8392,85.8681,14188.0
2024-06-06 15:30:00,89.07,89.09,89.01,89.04,16062.0,85.8681,85.8874,85.8103,85.8392,16062.0
2024-06-06 15:35:00,89.03,89.11,89.01,89.08,23929.0,85.8296,85.9067,85.8103,85.8778,23929.0
2024-06-06 15:40:00,89.07,89.08,88.92,88.92,44675.0,85.8681,85.8778,85.7235,85.7235,44675.0
2024-06-06 15:45:00,88.92,88.93,88.84,88.86,23683.0,85.7235,85.7332,85.6464,85.6657,23683.0
2024-06-06 15:50:00,88.87,88.91,88.64,88.7,61139.0,85.6753,85.7139,85.4536,85.5114,61139.0
2024-06-06 15:55:00,88.7,88.78,88.63,88.69,165386.0,85.5114,85.5886,85.444,85.5018,165386.0
2024-06-07 09:30:00,87.77,88.21,87.74,87.95,59062.0,84.6149,85.0391,84.586,84.7884,59062.0
2024-06-07 09:35:00,87.96,88.45,87.88,88.45,9086.0,84.798,85.2704,84.7209,85.2704,9086.0
2024-06-07 09:40:00,88.35,88.65,88.32,88.43,10567.0,85.174,85.4632,85.1451,85.2512,10567.0
2024-06-07 09:45:00,88.52,88.52,88.39,88.39,8551.0,85.3379,85.3379,85.2126,85.2126,8551.0
2024-06-07 09:50:00,88.36,88.38,88.27,88.32,6196.0,85.1837,85.203,85.0969,85.1451,6196.0
2024-06-07 09:55:00,88.31,88.39,88.21,88.27,14576.0,85.1355,85.2126,85.0391,85.0969,14576.0
2024-06-07 10:00:00,88.27,88.35,88.2,88.29,6913.0,85.0969,85.174,85.0294,85.1162,6913.0
2024-06-07 10:05:00,88.29,88.39,88.28,88.37,3919.0,85.1162,85.2126,85.1065,85.1933,3919.0
2024-06-07 10:10:00,88.39,88.47,88.38,88.46,7602.0,85.2126,85.2897,85.203,85.2801,7602.0
2024-06-07 10:15:00,88.45,88.46,88.37,88.43,6150.0,85.2704,85.2801,85.1933,85.2512,6150.0
2024-06-07 10:20:00,88.42,88.7,88.42,88.69,7265.0,85.2415,85.5114,85.2415,85.5018,7265.0
2024-06-07 10:25:00,88.69,88.73,88.66,88.7,12748.0,85.5018,85.5404,85.4729,85.5114,12748.0
2024-06-07 10:30:00,88.71,88.8,88.67,88.7,22689.0,85.5211,85.6079,85.4825,85.5114,22689.0
2024-06-07 10:35:00,88.7,88.93,88.68,88.92,19455.0,85.5114,85.7332,85.4922,85.7235,19455.0
2024-06-07 10:40:00,88.9,88.99,88.85,88.99,12597.0,85.7043,85.791,85.6561,85.791,12597.0
2024-06-07 10:45:00,88.97,89.09,88.97,89.02,21488.0,85.7717,85.8874,85.7717,85.8199,21488.0
2024-06-07 10:50:00,89.01,89.01,88.84,88.89,11111.0,85.8103,85.8103,85.6464,85.6946,11111.0
2024-06-07 10:55:00,88.86,88.86,88.74,88.74,9721.0,85.6657,85.6657,85.55,85.55,9721.0
2024-06-07 11:00:00,88.73,88.73,88.63,88.67,3756.0,85.5404,85.5404,85.444,85.4825,3756.0
2024-06-07 11:05:00,88.66,88.66,88.56,88.63,7257.0,85.4729,85.4729,85.3765,85.444,7257.0
2024-06-07 11:10:00,88.62,88.62,88.49,88.58,19779.0,85.4343,85.4343,85.309,85.3958,19779.0
2024-06-07 11:15:00,88.57,88.67,88.56,88.58,12227.0,85.3861,85.4825,85.3765,85.3958,12227.0
2024-06-07 11:20:00,88.58,88.58,88.5,88.52,8967.0,85.3958,85.3958,85.3186,85.3379,8967.0
2024-06-07 11:25:00,88.54,88.64,88.5,88.64,11662.0,85.3572,85.4536,85.3186,85.4536,11662.0
2024-06-07 11:30:00,88.63,88.75,88.62,88.62,10516.0,85.444,85.5597,85.4343,85.4343,10516.0
2024-06-07 11:35:00,88.67,88.69,88.59,88.59,8075.0,85.4825,85.5018,85.4054,85.4054,8075.0
2024-06-07 11:40:00,88.61,88.62,88.56,88.59,8295.0,85.4247,85.4343,85.3765,85.4054,8295.0
2024-06-07 11:45:00,88.57,88.63,88.55,88.56,5696.0,85.3861,85.444,85.3668,85.3765,5696.0
2024-06-07 11:50:00,88.58,88.62,88.57,88.59,6429.0,85.3958,85.4343,85.3861,85.4054,6429.0
2024-06-07 11:55:00,88.59,88.68,88.58,88.66,10914.0,85.4054,85.4922,85.3958,85.4729,10914.0
2024-06-07 12:00:00,88.67,88.68,88.54,88.56,5479.0,85.4825,85.4922,85.3572,85.3765,5479.0
2024-06-07 12:05:00,88.57,88.65,88.57,88.62,18880.0,85.3861,85.4632,85.3861,85.4343,18880.0
2024-06-07 12:10:00,88.63,88.64,88.58,88.62,6152.0,85.444,85.4536,85.3958,85.4343,6152.0
2024-06-07 12:15:00,88.62,88.65,88.6,88.61,5883.0,85.4343,85.4632,85.415,85.4247,5883.0
2024-06-07 12:20:00,88.6,88.66,88.55,88.55,3995.0,85.415,85.4729,85.3668,85.3668,3995.0
2024-06-07 12:25:00,88.54,88.54,88.48,88.51,3614.0,85.3572,85.3572,85.2994,85.3283,3614.0
2024-06-07 12:30:00,88.52,88.64,88.51,88.55,18226.0,85.3379,85.4536,85.3283,85.3668,18226.0
2024-06-07 12:35:00,88.55,88.57,88.48,88.48,6223.0,85.3668,85.3861,85.2994,85.2994,6223.0
2024-06-07 12:40:00,88.47,88.53,88.45,88.49,5498.0,85.2897,85.3476,85.2704,85.309,5498.0
2024-06-07 12:45:00,88.46,88.47,88.35,88.43,5622.0,85.2801,85.2897,85.174,85.2512,5622.0
2024-06-07 12:50:00,88.42,88.47,88.42,88.43,4668.0,85.2415,85.2897,85.2415,85.2512,4668.0
2024-06-07 12:55:00,88.46,88.52,88.46,88.51,8427.0,85.2801,85.3379,85.2801,85.3283,8427.0
2024-06-07 13:00:00,88.49,88.51,88.43,88.43,2013.0,85.309,85.3283,85.2512,85.2512,2013.0
2024-06-07 13:05:00,88.42,88.53,88.42,88.5,4045.0,85.2415,85.3476,85.2415,85.3186,4045.0
2024-06-07 13:10:00,88.5,88.57,88.5,88.54,6386.0,85.3186,85.3861,85.3186,85.3572,6386.0
2024-06-07 13:15:00,88.56,88.58,88.55,88.57,8596.0,85.3765,85.3958,85.3668,85.3861,8596.0
2024-06-07 13:20:00,88.57,88.74,88.56,88.7,7872.0,85.3861,85.55,85.3765,85.5114,7872.0
2024-06-07 13:25:00,88.71,88.71,88.62,88.63,9830.0,85.5211,85.5211,85.4343,85.444,9830.0
2024-06-07 13:30:00,88.63,88.64,88.5,88.5,5781.0,85.444,85.4536,85.3186,85.3186,5781.0
2024-06-07 13:35:00,88.49,88.52,88.46,88.47,5676.0,85.309,85.3379,85.2801,85.2897,5676.0
2024-06-07 13:40:00,88.47,88.52,88.46,88.52,3967.0,85.2897,85.3379,85.2801,85.3379,3967.0
2024-06-07 13:45:00,88.52,88.54,88.5,88.54,7404.0,85.3379,85.3572,85.3186,85.3572,7404.0
2024-06-07 13:50:00,88.53,88.59,88.52,88.56,7703.0,85.3476,85.4054,85.3379,85.3765,7703.0
2024-06-07 13:55:00,88.55,88.62,88.55,88.58,12487.0,85.3668,85.4343,85.3668,85.3958,12487.0
2024-06-07 14:00:00,88.57,88.57,88.46,88.46,3097.0,85.3861,85.3861,85.2801,85.2801,3097.0
2024-06-07 14:05:00,88.45,88.45,88.32,88.4,13727.0,85.2704,85.2704,85.1451,85.2222,13727.0
2024-06-07 14:10:00,88.41,88.45,88.36,88.43,3926.0,85.2319,85.2704,85.1837,85.2512,3926.0
2024-06-07 14:15:00,88.45,88.49,88.42,88.46,3556.0,85.2704,85.309,85.2415,85.2801,3556.0
2024-06-07 14:20:00,88.47,88.52,88.47,88.52,3817.0,85.2897,85.3379,85.2897,85.3379,3817.0
2024-06-07 14:25:00,88.51,88.51,88.44,88.46,7885.0,85.3283,85.3283,85.2608,85.2801,7885.0
2024-06-07 14:30:00,88.45,88.53,88.45,88.49,10447.0,85.2704,85.3476,85.2704,85.309,10447.0
2024-06-07 14:35:00,88.48,88.56,88.48,88.56,6216.0,85.2994,85.3765,85.2994,85.3765,6216.0
2024-06-07 14:40:00,88.56,88.57,88.46,88.48,6664.0,85.3765,85.3861,85.2801,85.2994,6664.0
2024-06-07 14:45:00,88.48,88.51,88.47,88.47,4136.0,85.2994,85.3283,85.2897,85.2897,4136.0
2024-06-07 14:50:00,88.47,88.5,88.44,88.46,7587.0,85.2897,85.3186,85.2608,85.2801,7587.0
2024-06-07 14:55:00,88.45,88.46,88.41,88.42,13251.0,85.2704,85.2801,85.2319,85.2415,13251.0
2024-06-07 15:00:00,88.39,88.4,88.32,88.4,8062.0,85.2126,85.2222,85.1451,85.2222,8062.0
2024-06-07 15:05:00,88.41,88.41,88.3,88.31,6836.0,85.2319,85.2319,85.1258,85.1355,6836.0
2024-06-07 15:10:00,88.28,88.31,88.18,88.24,9845.0,85.1065,85.1355,85.0101,85.068,9845.0
2024-06-07 15:15:00,88.29,88.35,88.26,88.26,4641.0,85.1162,85.174,85.0873,85.0873,4641.0
2024-06-07 15:20:00,88.26,88.29,88.19,88.22,7122.0,85.0873,85.1162,85.0198,85.0487,7122.0
2024-06-07 15:25:00,88.23,88.28,88.2,88.26,6256.0,85.0583,85.1065,85.0294,85.0873,6256.0
2024-06-07 15:30:00,88.27,88.3,88.22,88.3,10972.0,85.0969,85.1258,85.0487,85.1258,10972.0
2024-06-07 15:35:00,88.3,88.45,88.27,88.4,14633.0,85.1258,85.2704,85.0969,85.2222,14633.0
2024-06-07 15:40:00,88.41,88.43,88.36,88.39,15817.0,85.2319,85.2512,85.1837,85.2126,15817.0
2024-06-07 15:45:00,88.38,88.41,88.28,88.29,18177.0,85.203,85.2319,85.1065,85.1162,18177.0
2024-06-07 15:50:00,88.28,88.45,88.22,88.41,43482.0,85.1065,85.2704,85.0487,85.2319,43482.0
2024-06-07 15:55:00,88.4,88.4,88.24,88.29,139531.0,85.2222,85.2222,85.068,85.1162,139531.0
2024-06-10 09:30:00,87.82,88.05,87.37,87.69,88387.0,84.6631,84.8848,84.2293,84.5378,88387.0
2024-06-10 09:35:00,87.69,88.02,87.69,88.0,6985.0,84.5378,84.8559,84.5378,84.8366,6985.0
2024-06-10 09:40:00,88.07,88.62,88.06,88.62,8726.0,84.9041,85.4343,84.8945,85.4343,8726.0
2024-06-10 09:45:00,88.66,88.83,88.44,88.76,15448.0,85.4729,85.6368,85.2608,85.5693,15448.0
2024-06-10 09:50:00,88.78,88.9,88.65,88.65,8790.0,85.5886,85.7043,85.4632,85.4632,8790.0
2024-06-10 09:55:00,88.57,88.77,88.54,88.73,7954.0,85.3861,85.5789,85.3572,85.5404,7954.0
2024-06-10 10:00:00,88.78,88.78,88.45,88.47,10743.0,85.5886,85.5886,85.2704,85.2897,10743.0
2024-06-10 10:05:00,88.48,88.5,88.28,88.3,5404.0,85.2994,85.3186,85.1065,85.1258,5404.0
2024-06-10 10:10:00,88.27,88.35,88.23,88.31,3597.0,85.0969,85.174,85.0583,85.1355,3597.0
2024-06-10 10:15:00,88.33,88.56,88.33,88.45,4735.0,85.1547,85.3765,85.1547,85.2704,4735.0
2024-06-10 10:20:00,88.49,88.49,88.38,88.45,3991.0,85.309,85.309,85.203,85.2704,3991.0
2024-06-10 10:25:00,88.44,88.49,88.38,88.45,19869.0,85.2608,85.309,85.203,85.2704,19869.0
2024-06-10 10:30:00,88.46,88.48,88.37,88.43,8268.0,85.2801,85.2994,85.1933,85.2512,8268.0
2024-06-10 10:35:00,88.41,88.43,88.33,88.37,25968.0,85.2319,85.2512,85.1547,85.1933,25968.0
2024-06-10 10:40:00,88.36,88.51,88.35,88.5,6554.0,85.1837,85.3283,85.174,85.3186,6554.0
2024-06-10 10:45:00,88.49,88.49,88.38,88.47,3857.0,85.309,85.309,85.203,85.2897,3857.0
2024-06-10 10:50:00,88.46,88.5,88.42,88.43,3022.0,85.2801,85.3186,85.2415,85.2512,3022.0
2024-06-10 10:55:00,88.45,88.46,88.29,88.29,4993.0,85.2704,85.2801,85.1162,85.1162,4993.0
2024-06-10 11:00:00,88.24,88.38,88.19,88.37,7307.0,85.068,85.203,85.0198,85.1933,7307.0
2024-06-10 11:05:00,88.38,88.47,88.37,88.46,7072.0,85.203,85.2897,85.1933,85.2801,7072.0
2024-06-10 11:10:00,88.46,88.46,88.29,88.29,3241.0,85.2801,85.2801,85.1162,85.1162,3241.0
2024-06-10 11:15:00,88.31,88.33,88.28,88.32,5320.0,85.1355,85.1547,85.1065,85.1451,5320.0
2024-06-10 11:20:00,88.33,88.42,88.28,88.32,5418.0,85.1547,85.2415,85.1065,85.1451,5418.0
2024-06-10 11:25:00,88.29,88.36,88.28,88.35,6096.0,85.1162,85.1837,85.1065,85.174,6096.0
2024-06-10 11:30:00,88.35,88.4,88.26,88.26,16034.0,85.174,85.2222,85.0873,85.0873,16034.0
2024-06-10 11:35:00,88.24,88.32,88.24,88.32,3282.0,85.068,85.1451,85.068,85.1451,3282.0
2024-06-10 11:40:00,88.33,88.54,88.32,88.53,24341.0,85.1547,85.3572,85.1451,85.3476,24341.0
2024-06-10 11:45:00,88.52,88.55,88.43,88.44,31676.0,85.3379,85.3668,85.2512,85.2608,31676.0
2024-06-10 11:50:00,88.45,88.47,88.4,88.47,7349.0,85.2704,85.2897,85.2222,85.2897,7349.0
2024-06-10 11:55:00,88.47,88.59,88.41,88.59,17221.0,85.2897,85.4054,85.2319,85.4054,17221.0
2024-06-10 12:00:00,88.61,88.67,88.61,88.63,5449.0,85.4247,85.4825,85.4247,85.444,5449.0
2024-06-10 12:05:00,88.64,88.68,88.63,88.67,7528.0,85.4536,85.4922,85.444,85.4825,7528.0
2024-06-10 12:10:00,88.66,88.68,88.63,88.66,4446.0,85.4729,85.4922,85.444,85.4729,4446.0
2024-06-10 12:15:00,88.67,88.67,88.51,88.53,5840.0,85.4825,85.4825,85.3283,85.3476,5840.0
2024-06-10 12:20:00,88.54,88.55,88.49,88.49,10958.0,85.3572,85.3668,85.309,85.309,10958.0
2024-06-10 12:25:00,88.5,88.52,88.44,88.47,29828.0,85.3186,85.3379,85.2608,85.2897,29828.0
2024-06-10 12:30:00,88.52,88.57,88.51,88.54,8281.0,85.3379,85.3861,85.3283,85.3572,8281.0
2024-06-10 12:35:00,88.54,88.58,88.52,88.58,6883.0,85.3572,85.3958,85.3379,85.3958,6883.0
2024-06-10 12:40:00,88.56,88.59,88.5,88.53,2999.0,85.3765,85.4054,85.3186,85.3476,2999.0
2024-06-10 12:45:00,88.54,88.56,88.53,88.56,4585.0,85.3572,85.3765,85.3476,85.3765,4585.0
2024-06-10 12:50:00,88.56,88.56,88.42,88.47,27893.0,85.3765,85.3765,85.2415,85.2897,27893.0
2024-06-10 12:55:00,88.46,88.5,88.45,88.46,4023.0,85.2801,85.3186,85.2704,85.2801,4023.0
2024-06-10 13:00:00,88.47,88.48,88.45,88.45,5127.0,85.2897,85.2994,85.2704,85.2704,5127.0
2024-06-10 13:05:00,88.46,88.46,88.4,88.42,9539.0,85.2801,85.2801,85.2222,85.2415,9539.0
2024-06-10 13:10:00,88.42,88.49,88.4,88.48,9828.0,85.2415,85.309,85.2222,85.2994,9828.0
2024-06-10 13:15:00,88.47,88.49,88.42,88.47,6151.0,85.2897,85.309,85.2415,85.2897,6151.0
2024-06-10 13:20:00,88.48,88.52,88.47,88.49,3835.0,85.2994,85.3379,85.2897,85.309,3835.0
2024-06-10 13:25:00,88.48,88.54,88.47,88.49,4531.0,85.2994,85.3572,85.2897,85.309,4531.0
2024-06-10 13:30:00,88.5,88.51,88.45,88.47,6111.0,85.3186,85.3283,85.2704,85.2897,6111.0
2024-06-10 13:35:00,88.48,88.53,88.48,88.52,9998.0,85.2994,85.3476,85.2994,85.3379,9998.0
2024-06-10 13:40:00,88.54,88.59,88.52,88.57,12134.0,85.3572,85.4054,85.3379,85.3861,12134.0
2024-06-10 13:45:00,88.56,88.66,88.55,88.65,3241.0,85.3765,85.4729,85.3668,85.4632,3241.0
2024-06-10 13:50:00,88.62,88.69,88.62,88.67,3876.0,85.4343,85.5018,85.4343,85.4825,3876.0
2024-06-10 13:55:00,88.66,88.66,88.63,88.66,3186.0,85.4729,85.4729,85.444,85.4729,3186.0
2024-06-10 14:00:00,88.67,88.7,88.64,88.68,16605.0,85.4825,85.5114,85.4536,85.4922,16605.0
2024-06-10 14:05:00,88.69,88.7,88.58,88.61,10823.0,85.5018,85.5114,85.3958,85.4247,10823.0
2024-06-10 14:10:00,88.59,88.59,88.52,88.59,4151.0,85.4054,85.4054,85.3379,85.4054,4151.0
2024-06-10 14:15:00,88.6,88.78,88.6,88.76,15376.0,85.415,85.5886,85.415,85.5693,15376.0
2024-06-10 14:20:00,88.74,88.74,88.67,88.73,3148.0,85.55,85.55,85.4825,85.5404,3148.0
2024-06-10 14:25:00,88.74,88.79,88.71,88.74,10007.0,85.55,85.5982,85.5211,85.55,10007.0
2024-06-10 14:30:00,88.75,88.77,88.73,88.75,7702.0,85.5597,85.5789,85.5404,85.5597,7702.0
2024-06-10 14:35:00,88.75,88.76,88.61,88.65,30018.0,85.5597,85.5693,85.4247,85.4632,30018.0
2024-06-10 14:40:00,88.64,88.69,88.58,88.66,46404.0,85.4536,85.5018,85.3958,85.4729,46404.0
2024-06-10 14:45:00,88.68,88.72,88.65,88.7,9607.0,85.4922,85.5307,85.4632,85.5114,9607.0
2024-06-10 14:50:00,88.7,88.71,88.64,88.67,4996.0,85.5114,85.5211,85.4536,85.4825,4996.0
2024-06-10 14:55:00,88.68,88.79,88.67,88.79,4291.0,85.4922,85.5982,85.4825,85.5982,4291.0
2024-06-10 15:00:00,88.75,88.76,88.7,88.7,28130.0,85.5597,85.5693,85.5114,85.5114,28130.0
2024-06-10 15:05:00,88.68,88.72,88.67,88.71,9883.0,85.4922,85.5307,85.4825,85.5211,9883.0
2024-06-10 15:10:00,88.71,88.72,88.54,88.59,33890.0,85.5211,85.5307,85.3572,85.4054,33890.0
2024-06-10 15:15:00,88.59,88.65,88.49,88.52,45282.0,85.4054,85.4632,85.309,85.3379,45282.0
2024-06-10 15:20:00,88.5,88.55,88.45,88.47,14498.0,85.3186,85.3668,85.2704,85.2897,14498.0
2024-06-10 15:25:00,88.46,88.47,88.38,88.43,10306.0,85.2801,85.2897,85.203,85.2512,10306.0
2024-06-10 15:30:00,88.41,88.46,88.36,88.45,26583.0,85.2319,85.2801,85.1837,85.2704,26583.0
2024-06-10 15:35:00,88.46,88.46,88.36,88.4,20579.0,85.2801,85.2801,85.1837,85.2222,20579.0
2024-06-10 15:40:00,88.41,88.46,88.32,88.32,42534.0,85.2319,85.2801,85.1451,85.1451,42534.0
2024-06-10 15:45:00,88.33,88.44,88.32,88.42,33240.0,85.1547,85.2608,85.1451,85.2415,33240.0
2024-06-10 15:50:00,88.42,88.57,88.4,88.52,55759.0,85.2415,85.3861,85.2222,85.3379,55759.0
2024-06-10 15:55:00,88.53,88.65,88.5,88.54,141193.0,85.3476,85.4632,85.3186,85.3572,141193.0
2024-06-11 09:30:00,88.01,88.18,87.64,88.09,53160.0,84.8463,85.0101,84.4896,84.9234,53160.0
2024-06-11 09:35:00,88.06,88.08,87.66,87.89,31503.0,84.8945,84.9137,84.5088,84.7306,31503.0
2024-06-11 09:40:00,87.89,87.89,87.53,87.75,4394.0,84.7306,84.7306,84.3835,84.5956,4394.0
2024-06-11 09:45:00,87.75,87.97,87.64,87.82,297737.0,84.5956,84.8077,84.4896,84.6631,297737.0
2024-06-11 09:50:00,87.82,88.07,87.78,88.02,9145.0,84.6631,84.9041,84.6245,84.8559,9145.0
2024-06-11 09:55:00,87.97,88.0,87.79,87.84,4902.0,84.8077,84.8366,84.6342,84.6824,4902.0
2024-06-11 10:00:00,87.84,87.89,87.63,87.73,23842.0,84.6824,84.7306,84.4799,84.5763,23842.0
2024-06-11 10:05:00,87.72,88.03,87.64,87.97,22401.0,84.5667,84.8655,84.4896,84.8077,22401.0
2024-06-11 10:10:00,87.98,88.19,87.89,88.19,11338.0,84.8173,85.0198,84.7306,85.0198,11338.0
2024-06-11 10:15:00,88.18,88.21,87.98,88.17,17076.0,85.0101,85.0391,84.8173,85.0005,17076.0
2024-06-11 10:20:00,88.17,88.18,88.06,88.09,4932.0,85.0005,85.0101,84.8945,84.9234,4932.0
2024-06-11 10:25:00,88.1,88.23,88.1,88.14,7931.0,84.933,85.0583,84.933,84.9716,7931.0
2024-06-11 10:30:00,88.13,88.44,88.12,88.39,12882.0,84.9619,85.2608,84.9523,85.2126,12882.0
2024-06-11 10:35:00,88.42,88.48,88.34,88.34,13300.0,85.2415,85.2994,85.1644,85.1644,13300.0
2024-06-11 10:40:00,88.33,88.37,88.2,88.24,8945.0,85.1547,85.1933,85.0294,85.068,8945.0
2024-06-11 10:45:00,88.24,88.32,88.24,88.26,7378.0,85.068,85.1451,85.068,85.0873,7378.0
2024-06-11 10:50:00,88.27,88.29,88.18,88.29,8162.0,85.0969,85.1162,85.0101,85.1162,8162.0
2024-06-11 10:55:00,88.28,88.33,88.26,88.26,4446.0,85.1065,85.1547,85.0873,85.0873,4446.0
2024-06-11 11:00:00,88.24,88.3,88.18,88.18,5217.0,85.068,85.1258,85.0101,85.0101,5217.0
2024-06-11 11:05:00,88.18,88.25,88.16,88.24,8136.0,85.0101,85.0776,84.9909,85.068,8136.0
2024-06-11 11:10:00,88.23,88.39,88.23,88.37,5577.0,85.0583,85.2126,85.0583,85.1933,5577.0
2024-06-11 11:15:00,88.37,88.58,88.36,88.52,5786.0,85.1933,85.3958,85.1837,85.3379,5786.0
2024-06-11 11:20:00,88.52,88.53,88.45,88.52,11275.0,85.3379,85.3476,85.2704,85.3379,11275.0
2024-06-11 11:25:00,88.54,88.69,88.53,88.69,7527.0,85.3572,85.5018,85.3476,85.5018,7527.0
2024-06-11 11:30:00,88.7,88.73,88.61,88.64,8486.0,85.5114,85.5404,85.4247,85.4536,8486.0
2024-06-11 11:35:00,88.66,88.67,88.57,88.67,5808.0,85.4729,85.4825,85.3861,85.4825,5808.0
2024-06-11 11:40:00,88.67,88.84,88.66,88.75,8675.0,85.4825,85.6464,85.4729,85.5597,8675.0
2024-06-11 11:45:00,88.77,88.84,88.73,88.73,12939.0,85.5789,85.6464,85.5404,85.5404,12939.0
2024-06-11 11:50:00,88.76,88.84,88.75,88.84,6363.0,85.5693,85.6464,85.5597,85.6464,6363.0
2024-06-11 11:55:00,88.82,88.84,88.72,88.73,6630.0,85.6271,85.6464,85.5307,85.5404,6630.0
2024-06-11 12:00:00,88.72,88.73,88.63,88.73,4650.0,85.5307,85.5404,85.444,85.5404,4650.0
2024-06-11 12:05:00,88.74,88.79,88.73,88.74,6280.0,85.55,85.5982,85.5404,85.55,6280.0
2024-06-11 12:10:00,88.76,88.78,88.73,88.77,6980.0,85.5693,85.5886,85.5404,85.5789,6980.0
2024-06-11 12:15:00,88.77,88.77,88.68,88.7,9447.0,85.5789,85.5789,85.4922,85.5114,9447.0
2024-06-11 12:20:00,88.71,88.72,88.58,88.65,4414.0,85.5211,85.5307,85.3958,85.4632,4414.0
2024-06-11 12:25:00,88.65,88.66,88.62,88.63,3931.0,85.4632,85.4729,85.4343,85.444,3931.0
2024-06-11 12:30:00,88.63,88.66,88.61,88.62,7526.0,85.444,85.4729,85.4247,85.4343,7526.0
2024-06-11 12:35:00,88.61,88.69,88.61,88.69,7681.0,85.4247,85.5018,85.4247,85.5018,7681.0
2024-06-11 12:40:00,88.7,88.71,88.66,88.69,3497.0,85.5114,85.5211,85.4729,85.5018,3497.0
2024-06-11 12:45:00,88.7,88.74,88.62,88.62,3373.0,85.5114,85.55,85.4343,85.4343,3373.0
2024-06-11 12:50:00,88.63,88.65,88.54,88.54,2316.0,85.444,85.4632,85.3572,85.3572,2316.0
2024-06-11 12:55:00,88.56,88.61,88.55,88.55,6404.0,85.3765,85.4247,85.3668,85.3668,6404.0
2024-06-11 13:00:00,88.56,88.58,88.42,88.58,6931.0,85.3765,85.3958,85.2415,85.3958,6931.0
2024-06-11 13:05:00,88.61,88.63,88.55,88.55,12038.0,85.4247,85.444,85.3668,85.3668,12038.0
2024-06-11 13:10:00,88.58,88.6,88.54,88.55,1869.0,85.3958,85.415,85.3572,85.3668,1869.0
2024-06-11 13:15:00,88.55,88.58,88.48,88.53,7091.0,85.3668,85.3958,85.2994,85.3476,7091.0
2024-06-11 13:20:00,88.52,88.61,88.52,88.54,5764.0,85.3379,85.4247,85.3379,85.3572,5764.0
2024-06-11 13:25:00,88.55,88.58,88.54,88.54,3696.0,85.3668,85.3958,85.3572,85.3572,3696.0
2024-06-11 13:30:00,88.55,88.58,88.44,88.44,5669.0,85.3668,85.3958,85.2608,85.2608,5669.0
2024-06-11 13:35:00,88.47,88.51,88.42,88.48,8075.0,85.2897,85.3283,85.2415,85.2994,8075.0
2024-06-11 13:40:00,88.47,88.52,88.45,88.5,2400.0,85.2897,85.3379,85.2704,85.3186,2400.0
2024-06-11 13:45:00,88.5,88.57,88.48,88.49,5240.0,85.3186,85.3861,85.2994,85.309,5240.0
2024-06-11 13:50:00,88.5,88.56,88.49,88.55,12105.0,85.3186,85.3765,85.309,85.3668,12105.0
2024-06-11 13:55:00,88.56,88.59,88.53,88.58,6211.0,85.3765,85.4054,85.3476,85.3958,6211.0
2024-06-11 14:00:00,88.58,88.66,88.58,88.66,5044.0,85.3958,85.4729,85.3958,85.4729,5044.0
2024-06-11 14:05:00,88.65,88.66,88.55,88.55,5915.0,85.4632,85.4729,85.3668,85.3668,5915.0
2024-06-11 14:10:00,88.56,88.63,88.56,88.58,9049.0,85.3765,85.444,85.3765,85.3958,9049.0
2024-06-11 14:15:00,88.57,88.64,88.53,88.61,11700.0,85.3861,85.4536,85.3476,85.4247,11700.0
2024-06-11 14:20:00,88.64,88.67,88.6,88.62,11635.0,85.4536,85.4825,85.415,85.4343,11635.0
2024-06-11 14:25:00,88.62,88.62,88.54,88.59,12228.0,85.4343,85.4343,85.3572,85.4054,12228.0
2024-06-11 14:30:00,88.59,88.62,88.55,88.55,10731.0,85.4054,85.4343,85.3668,85.3668,10731.0
2024-06-11 14:35:00,88.55,88.57,88.46,88.48,7510.0,85.3668,85.3861,85.2801,85.2994,7510.0
2024-06-11 14:40:00,88.48,88.52,88.44,88.45,9709.0,85.2994,85.3379,85.2608,85.2704,9709.0
2024-06-11 14:45:00,88.45,88.53,88.44,88.53,6356.0,85.2704,85.3476,85.2608,85.3476,6356.0
2024-06-11 14:50:00,88.52,88.53,88.44,88.45,7183.0,85.3379,85.3476,85.2608,85.2704,7183.0
2024-06-11 14:55:00,88.45,88.51,88.45,88.5,6407.0,85.2704,85.3283,85.2704,85.3186,6407.0
2024-06-11 15:00:00,88.5,88.58,88.49,88.53,7597.0,85.3186,85.3958,85.309,85.3476,7597.0
2024-06-11 15:05:00,88.54,88.57,88.52,88.53,6825.0,85.3572,85.3861,85.3379,85.3476,6825.0
2024-06-11 15:10:00,88.53,88.54,88.49,88.51,11887.0,85.3476,85.3572,85.309,85.3283,11887.0
2024-06-11 15:15:00,88.51,88.55,88.47,88.49,10087.0,85.3283,85.3668,85.2897,85.309,10087.0
2024-06-11 15:20:00,88.5,88.53,88.47,88.52,7077.0,85.3186,85.3476,85.2897,85.3379,7077.0
2024-06-11 15:25:00,88.51,88.51,88.43,88.44,37781.0,85.3283,85.3283,85.2512,85.2608,37781.0
2024-06-11 15:30:00,88.45,88.53,88.42,88.5,20357.0,85.2704,85.3476,85.2415,85.3186,20357.0
2024-06-11 15:35:00,88.52,88.6,88.48,88.55,13794.0,85.3379,85.415,85.2994,85.3668,13794.0
2024-06-11 15:40:00,88.56,88.58,88.46,88.51,16536.0,85.3765,85.3958,85.2801,85.3283,16536.0
2024-06-11 15:45:00,88.52,88.53,88.46,88.52,15381.0,85.3379,85.3476,85.2801,85.3379,15381.0
2024-06-11 15:50:00,88.51,88.61,88.36,88.53,49529.0,85.3283,85.4247,85.1837,85.3476,49529.0
2024-06-11 15:55:00,88.53,88.53,88.36,88.42,119549.0,85.3476,85.3476,85.1837,85.2415,119549.0
2024-06-12 09:30:00,89.31,89.43,88.24,88.32,44759.0,86.0995,86.2152,85.068,85.1451,44759.0
2024-06-12 09:35:00,88.24,88.5,87.92,87.97,14329.0,85.068,85.3186,84.7595,84.8077,14329.0
2024-06-12 09:40:00,87.97,88.14,87.87,88.08,9496.0,84.8077,84.9716,84.7113,84.9137,9496.0
2024-06-12 09:45:00,88.13,88.29,87.69,87.69,9176.0,84.9619,85.1162,84.5378,84.5378,9176.0
2024-06-12 09:50:00,87.72,87.76,87.5,87.61,9518.0,84.5667,84.6052,84.3546,84.4606,9518.0
2024-06-12 09:55:00,87.58,87.65,87.41,87.5,15895.0,84.4317,84.4992,84.2678,84.3546,15895.0
2024-06-12 10:00:00,87.46,87.75,87.37,87.7,23148.0,84.316,84.5956,84.2293,84.5474,23148.0
2024-06-12 10:05:00,87.72,87.75,87.4,87.5,25274.0,84.5667,84.5956,84.2582,84.3546,25274.0
2024-06-12 10:10:00,87.5,87.69,87.48,87.67,9541.0,84.3546,84.5378,84.3353,84.5185,9541.0
2024-06-12 10:15:00,87.65,87.65,87.48,87.5,14439.0,84.4992,84.4992,84.3353,84.3546,14439.0
2024-06-12 10:20:00,87.48,87.53,87.42,87.42,10734.0,84.3353,84.3835,84.2775,84.2775,10734.0
2024-06-12 10:25:00,87.44,87.58,87.4,87.55,6929.0,84.2967,84.4317,84.2582,84.4028,6929.0
2024-06-12 10:30:00,87.58,87.78,87.52,87.78,8666.0,84.4317,84.6245,84.3739,84.6245,8666.0
2024-06-12 10:35:00,87.71,87.84,87.67,87.73,6364.0,84.557,84.6824,84.5185,84.5763,6364.0
2024-06-12 10:40:00,87.74,87.75,87.67,87.72,5024.0,84.586,84.5956,84.5185,84.5667,5024.0
2024-06-12 10:45:00,87.74,87.82,87.66,87.81,4081.0,84.586,84.6631,84.5088,84.6534,4081.0
2024-06-12 10:50:00,87.8,87.88,87.71,87.87,4955.0,84.6438,84.7209,84.557,84.7113,4955.0
2024-06-12 10:55:00,87.86,87.89,87.69,87.7,7278.0,84.7016,84.7306,84.5378,84.5474,7278.0
2024-06-12 11:00:00,87.72,87.79,87.68,87.76,3918.0,84.5667,84.6342,84.5281,84.6052,3918.0
2024-06-12 11:05:00,87.81,87.81,87.63,87.65,7525.0,84.6534,84.6534,84.4799,84.4992,7525.0
2024-06-12 11:10:00,87.65,87.67,87.59,87.59,6855.0,84.4992,84.5185,84.4414,84.4414,6855.0
2024-06-12 11:15:00,87.57,87.77,87.57,87.77,6697.0,84.4221,84.6149,84.4221,84.6149,6697.0
2024-06-12 11:20:00,87.75,87.87,87.72,87.8,7463.0,84.5956,84.7113,84.5667,84.6438,7463.0
2024-06-12 11:25:00,87.73,87.77,87.64,87.76,6157.0,84.5763,84.6149,84.4896,84.6052,6157.0
2024-06-12 11:30:00,87.75,87.84,87.75,87.83,4381.0,84.5956,84.6824,84.5956,84.6727,4381.0
2024-06-12 11:35:00,87.81,87.81,87.76,87.77,6798.0,84.6534,84.6534,84.6052,84.6149,6798.0
2024-06-12 11:40:00,87.77,87.85,87.77,87.8,3565.0,84.6149,84.692,84.6149,84.6438,3565.0
2024-06-12 11:45:00,87.81,87.86,87.79,87.85,7042.0,84.6534,84.7016,84.6342,84.692,7042.0
2024-06-12 11:50:00,87.88,87.95,87.82,87.93,6513.0,84.7209,84.7884,84.6631,84.7691,6513.0
2024-06-12 11:55:00,87.96,88.01,87.93,88.0,9575.0,84.798,84.8463,84.7691,84.8366,9575.0
2024-06-12 12:00:00,87.98,88.09,87.98,88.09,6099.0,84.8173,84.9234,84.8173,84.9234,6099.0
2024-06-12 12:05:00,88.07,88.14,88.06,88.08,5610.0,84.9041,84.9716,84.8945,84.9137,5610.0
2024-06-12 12:10:00,88.09,88.14,88.07,88.14,4706.0,84.9234,84.9716,84.9041,84.9716,4706.0
2024-06-12 12:15:00,88.14,88.32,88.12,88.3,5909.0,84.9716,85.1451,84.9523,85.1258,5909.0
2024-06-12 12:20:00,88.29,88.32,88.26,88.32,5440.0,85.1162,85.1451,85.0873,85.1451,5440.0
2024-06-12 12:25:00,88.32,88.39,88.29,88.36,5564.0,85.1451,85.2126,85.1162,85.1837,5564.0
2024-06-12 12:30:00,88.38,88.38,88.15,88.15,7218.0,85.203,85.203,84.9812,84.9812,7218.0
2024-06-12 12:35:00,88.15,88.15,88.09,88.1,7393.0,84.9812,84.9812,84.9234,84.933,7393.0
2024-06-12 12:40:00,88.08,88.19,88.07,88.18,24973.0,84.9137,85.0198,84.9041,85.0101,24973.0
2024-06-12 12:45:00,88.19,88.22,88.17,88.19,3311.0,85.0198,85.0487,85.0005,85.0198,3311.0
2024-06-12 12:50:00,88.19,88.19,88.12,88.13,3664.0,85.0198,85.0198,84.9523,84.9619,3664.0
2024-06-12 12:55:00,88.14,88.18,88.12,88.13,4707.0,84.9716,85.0101,84.9523,84.9619,4707.0
2024-06-12 13:00:00,88.15,88.21,88.11,88.11,4266.0,84.9812,85.0391,84.9427,84.9427,4266.0
2024-06-12 13:05:00,88.12,88.16,88.07,88.15,6725.0,84.9523,84.9909,84.9041,84.9812,6725.0
2024-06-12 13:10:00,88.16,88.2,88.15,88.2,9903.0,84.9909,85.0294,84.9812,85.0294,9903.0
2024-06-12 13:15:00,88.2,88.25,88.19,88.24,2895.0,85.0294,85.0776,85.0198,85.068,2895.0
2024-06-12 13:20:00,88.25,88.3,88.24,88.29,5125.0,85.0776,85.1258,85.068,85.1162,5125.0
2024-06-12 13:25:00,88.29,88.33,88.24,88.24,3799.0,85.1162,85.1547,85.068,85.068,3799.0
2024-06-12 13:30:00,88.25,88.25,88.14,88.19,4548.0,85.0776,85.0776,84.9716,85.0198,4548.0
2024-06-12 13:35:00,88.19,88.24,88.09,88.12,9770.0,85.0198,85.068,84.9234,84.9523,9770.0
2024-06-12 13:40:00,88.13,88.13,87.93,87.93,18535.0,84.9619,84.9619,84.7691,84.7691,18535.0
2024-06-12 13:45:00,87.94,87.99,87.85,87.88,16545.0,84.7788,84.827,84.692,84.7209,16545.0
2024-06-12 13:50:00,87.87,87.93,87.81,87.84,15289.0,84.7113,84.7691,84.6534,84.6824,15289.0
2024-06-12 13:55:00,87.88,88.16,87.88,88.14,7938.0,84.7209,84.9909,84.7209,84.9716,7938.0
2024-06-12 14:00:00,88.11,88.17,87.85,88.03,9746.0,84.9427,85.0005,84.692,84.8655,9746.0
2024-06-12 14:05:00,88.08,88.12,87.94,88.07,7472.0,84.9137,84.9523,84.7788,84.9041,7472.0
2024-06-12 14:10:00,88.07,88.09,87.93,88.03,14257.0,84.9041,84.9234,84.7691,84.8655,14257.0
2024-06-12 14:15:00,88.07,88.15,88.04,88.11,8662.0,84.9041,84.9812,84.8752,84.9427,8662.0
2024-06-12 14:20:00,88.11,88.16,88.08,88.11,5005.0,84.9427,84.9909,84.9137,84.9427,5005.0
2024-06-12 14:25:00,88.15,88.19,88.1,88.13,9949.0,84.9812,85.0198,84.933,84.9619,9949.0
2024-06-12 14:30:00,88.16,88.26,88.09,88.15,11414.0,84.9909,85.0873,84.9234,84.9812,11414.0
2024-06-12 14:35:00,88.11,88.16,87.97,88.13,13307.0,84.9427,84.9909,84.8077,84.9619,13307.0
2024-06-12 14:40:00,88.13,88.13,87.88,88.04,12375.0,84.9619,84.9619,84.7209,84.8752,12375.0
2024-06-12 14:45:00,88.0,88.03,87.9,87.91,6320.0,84.8366,84.8655,84.7402,84.7498,6320.0
2024-06-12 14:50:00,87.9,87.95,87.85,87.92,7165.0,84.7402,84.7884,84.692,84.7595,7165.0
2024-06-12 14:55:00,87.91,88.04,87.91,87.98,6513.0,84.7498,84.8752,84.7498,84.8173,6513.0
2024-06-12 15:00:00,87.99,88.14,87.99,88.06,8267.0,84.827,84.9716,84.827,84.8945,8267.0
2024-06-12 15:05:00,88.07,88.13,87.99,88.08,8002.0,84.9041,84.9619,84.827,84.9137,8002.0
2024-06-12 15:10:00,88.07,88.14,87.96,87.98,9227.0,84.9041,84.9716,84.798,84.8173,9227.0
2024-06-12 15:15:00,87.97,88.06,87.94,88.05,11765.0,84.8077,84.8945,84.7788,84.8848,11765.0
2024-06-12 15:20:00,88.02,88.11,87.9,87.9,12880.0,84.8559,84.9427,84.7402,84.7402,12880.0
2024-06-12 15:25:00,87.9,87.94,87.75,87.78,13675.0,84.7402,84.7788,84.5956,84.6245,13675.0
2024-06-12 15:30:00,87.76,87.96,87.73,87.94,11801.0,84.6052,84.798,84.5763,84.7788,11801.0
2024-06-12 15:35:00,87.93,88.0,87.91,87.95,13603.0,84.7691,84.8366,84.7498,84.7884,13603.0
2024-06-12 15:40:00,87.94,88.08,87.9,88.0,16488.0,84.7788,84.9137,84.7402,84.8366,16488.0
2024-06-12 15:45:00,88.01,88.04,87.82,87.97,30337.0,84.8463,84.8752,84.6631,84.8077,30337.0
2024-06-12 15:50:00,87.94,88.09,87.9,88.06,55785.0,84.7788,84.9234,84.7402,84.8945,55785.0
2024-06-12 15:55:00,88.05,88.08,87.88,87.95,91676.0,84.8848,84.9137,84.7209,84.7884,91676.0
2024-06-13 09:30:00,87.66,88.14,87.66,88.14,27699.0,84.5088,84.9716,84.5088,84.9716,27699.0
2024-06-13 09:35:00,88.24,88.25,87.79,87.9,6497.0,85.068,85.0776,84.6342,84.7402,6497.0
2024-06-13 09:40:00,87.88,88.22,87.88,88.12,6028.0,84.7209,85.0487,84.7209,84.9523,6028.0
2024-06-13 09:45:00,88.06,88.06,87.72,87.89,3297.0,84.8945,84.8945,84.5667,84.7306,3297.0
2024-06-13 09:50:00,87.9,88.09,87.87,87.89,6639.0,84.7402,84.9234,84.7113,84.7306,6639.0
2024-06-13 09:55:00,87.89,87.94,87.84,87.89,2420.0,84.7306,84.7788,84.6824,84.7306,2420.0
2024-06-13 10:00:00,87.83,87.91,87.7,87.7,4581.0,84.6727,84.7498,84.5474,84.5474,4581.0
2024-06-13 10:05:00,87.75,87.82,87.68,87.8,4268.0,84.5956,84.6631,84.5281,84.6438,4268.0
2024-06-13 10:10:00,87.78,87.79,87.61,87.64,5990.0,84.6245,84.6342,84.4606,84.4896,5990.0
2024-06-13 10:15:00,87.62,87.75,87.56,87.73,2834.0,84.4703,84.5956,84.4124,84.5763,2834.0
2024-06-13 10:20:00,87.73,87.81,87.63,87.65,8548.0,84.5763,84.6534,84.4799,84.4992,8548.0
2024-06-13 10:25:00,87.64,87.68,87.56,87.6,5333.0,84.4896,84.5281,84.4124,84.451,5333.0
2024-06-13 10:30:00,87.59,87.6,87.33,87.35,12853.0,84.4414,84.451,84.1907,84.21,12853.0
2024-06-13 10:35:00,87.35,87.38,87.15,87.17,13138.0,84.21,84.2389,84.0172,84.0364,13138.0
2024-06-13 10:40:00,87.16,87.3,87.11,87.3,12482.0,84.0268,84.1618,83.9786,84.1618,12482.0
2024-06-13 10:45:00,87.31,87.45,87.26,87.36,10235.0,84.1714,84.3064,84.1232,84.2196,10235.0
2024-06-13 10:50:00,87.38,87.43,87.3,87.43,6096.0,84.2389,84.2871,84.1618,84.2871,6096.0
2024-06-13 10:55:00,87.45,87.62,87.45,87.56,7529.0,84.3064,84.4703,84.3064,84.4124,7529.0
2024-06-13 11:00:00,87.55,87.58,87.48,87.58,5558.0,84.4028,84.4317,84.3353,84.4317,5558.0
2024-06-13 11:05:00,87.55,87.57,87.41,87.48,16472.0,84.4028,84.4221,84.2678,84.3353,16472.0
2024-06-13 11:10:00,87.47,87.5,87.37,87.38,5422.0,84.3257,84.3546,84.2293,84.2389,5422.0
2024-06-13 11:15:00,87.39,87.4,87.31,87.4,2307.0,84.2485,84.2582,84.1714,84.2582,2307.0
2024-06-13 11:20:00,87.43,87.43,87.36,87.41,2854.0,84.2871,84.2871,84.2196,84.2678,2854.0
2024-06-13 11:25:00,87.46,87.56,87.46,87.49,4915.0,84.316,84.4124,84.316,84.3449,4915.0
2024-06-13 11:30:00,87.48,87.48,87.36,87.44,8306.0,84.3353,84.3353,84.2196,84.2967,8306.0
2024-06-13 11:35:00,87.49,87.52,87.47,87.48,2884.0,84.3449,84.3739,84.3257,84.3353,2884.0
2024-06-13 11:40:00,87.5,87.6,87.5,87.59,3590.0,84.3546,84.451,84.3546,84.4414,3590.0
2024-06-13 11:45:00,87.6,87.61,87.57,87.59,2161.0,84.451,84.4606,84.4221,84.4414,2161.0
2024-06-13 11:50:00,87.6,87.63,87.59,87.62,2532.0,84.451,84.4799,84.4414,84.4703,2532.0
2024-06-13 11:55:00,87.59,87.6,87.53,87.53,4817.0,84.4414,84.451,84.3835,84.3835,4817.0
2024-06-13 12:00:00,87.49,87.5,87.44,87.47,4188.0,84.3449,84.3546,84.2967,84.3257,4188.0
2024-06-13 12:05:00,87.49,87.6,87.49,87.6,4405.0,84.3449,84.451,84.3449,84.451,4405.0
2024-06-13 12:10:00,87.57,87.7,87.54,87.7,12500.0,84.4221,84.5474,84.3931,84.5474,12500.0
2024-06-13 12:15:00,87.7,87.84,87.69,87.84,3287.0,84.5474,84.6824,84.5378,84.6824,3287.0
2024-06-13 12:20:00,87.81,87.89,87.8,87.83,3038.0,84.6534,84.7306,84.6438,84.6727,3038.0
2024-06-13 12:25:00,87.81,87.82,87.72,87.72,2824.0,84.6534,84.6631,84.5667,84.5667,2824.0
2024-06-13 12:30:00,87.72,87.88,87.72,87.87,4537.0,84.5667,84.7209,84.5667,84.7113,4537.0
2024-06-13 12:35:00,87.86,87.9,87.81,87.86,2205.0,84.7016,84.7402,84.6534,84.7016,2205.0
2024-06-13 12:40:00,87.83,87.85,87.79,87.83,2807.0,84.6727,84.692,84.6342,84.6727,2807.0
2024-06-13 12:45:00,87.82,87.84,87.8,87.84,2733.0,84.6631,84.6824,84.6438,84.6824,2733.0
2024-06-13 12:50:00,87.84,87.95,87.84,87.9,3606.0,84.6824,84.7884,84.6824,84.7402,3606.0
2024-06-13 12:55:00,87.92,87.96,87.91,87.93,2212.0,84.7595,84.798,84.7498,84.7691,2212.0
2024-06-13 13:00:00,87.92,88.04,87.91,88.01,4839.0,84.7595,84.8752,84.7498,84.8463,4839.0
2024-06-13 13:05:00,87.98,88.05,87.98,88.01,3125.0,84.8173,84.8848,84.8173,84.8463,3125.0
2024-06-13 13:10:00,88.03,88.06,88.01,88.04,3516.0,84.8655,84.8945,84.8463,84.8752,3516.0
2024-06-13 13:15:00,88.02,88.02,87.91,87.91,1874.0,84.8559,84.8559,84.7498,84.7498,1874.0
2024-06-13 13:20:00,87.93,87.94,87.88,87.9,1611.0,84.7691,84.7788,84.7209,84.7402,1611.0
2024-06-13 13:25:00,87.91,87.94,87.85,87.88,8248.0,84.7498,84.7788,84.692,84.7209,8248.0
2024-06-13 13:30:00,87.85,87.89,87.83,87.86,2188.0,84.692,84.7306,84.6727,84.7016,2188.0
2024-06-13 13:35:00,87.83,87.85,87.8,87.84,3816.0,84.6727,84.692,84.6438,84.6824,3816.0
2024-06-13 13:40:00,87.83,87.93,87.82,87.9,4197.0,84.6727,84.7691,84.6631,84.7402,4197.0
2024-06-13 13:45:00,87.91,87.96,87.89,87.95,4152.0,84.7498,84.798,84.7306,84.7884,4152.0
2024-06-13 13:50:00,87.96,88.01,87.93,87.93,7429.0,84.798,84.8463,84.7691,84.7691,7429.0
2024-06-13 13:55:00,87.93,87.93,87.9,87.92,5924.0,84.7691,84.7691,84.7402,84.7595,5924.0
2024-06-13 14:00:00,87.93,87.98,87.91,87.94,3814.0,84.7691,84.8173,84.7498,84.7788,3814.0
2024-06-13 14:05:00,87.95,87.99,87.95,87.96,3176.0,84.7884,84.827,84.7884,84.798,3176.0
2024-06-13 14:10:00,87.97,88.0,87.93,87.93,4719.0,84.8077,84.8366,84.7691,84.7691,4719.0
2024-06-13 14:15:00,87.93,87.95,87.87,87.87,3136.0,84.7691,84.7884,84.7113,84.7113,3136.0
2024-06-13 14:20:00,87.88,87.92,87.88,87.92,3402.0,84.7209,84.7595,84.7209,84.7595,3402.0
2024-06-13 14:25:00,87.94,88.0,87.94,87.99,8489.0,84.7788,84.8366,84.7788,84.827,8489.0
2024-06-13 14:30:00,87.98,88.07,87.97,88.03,5238.0,84.8173,84.9041,84.8077,84.8655,5238.0
2024-06-13 14:35:00,88.03,88.05,87.99,87.99,1426.0,84.8655,84.8848,84.827,84.827,1426.0
2024-06-13 14:40:00,87.99,88.1,87.97,88.01,10706.0,84.827,84.933,84.8077,84.8463,10706.0
2024-06-13 14:45:00,88.0,88.04,88.0,88.01,3881.0,84.8366,84.8752,84.8366,84.8463,3881.0
2024-06-13 14:50:00,88.01,88.22,87.97,88.22,10927.0,84.8463,85.0487,84.8077,85.0487,10927.0
2024-06-13 14:55:00,88.21,88.32,88.19,88.27,13054.0,85.0391,85.1451,85.0198,85.0969,13054.0
2024-06-13 15:00:00,88.23,88.33,88.23,88.29,10374.0,85.0583,85.1547,85.0583,85.1162,10374.0
2024-06-13 15:05:00,88.29,88.36,88.28,88.36,9725.0,85.1162,85.1837,85.1065,85.1837,9725.0
2024-06-13 15:10:00,88.37,88.41,88.3,88.31,24681.0,85.1933,85.2319,85.1258,85.1355,24681.0
2024-06-13 15:15:00,88.3,88.31,88.21,88.23,9095.0,85.1258,85.1355,85.0391,85.0583,9095.0
2024-06-13 15:20:00,88.23,88.27,88.17,88.27,9887.0,85.0583,85.0969,85.0005,85.0969,9887.0
2024-06-13 15:25:00,88.27,88.31,88.18,88.18,7647.0,85.0969,85.1355,85.0101,85.0101,7647.0
2024-06-13 15:30:00,88.17,88.18,88.13,88.16,7011.0,85.0005,85.0101,84.9619,84.9909,7011.0
2024-06-13 15:35:00,88.14,88.25,88.13,88.24,5967.0,84.9716,85.0776,84.9619,85.068,5967.0
2024-06-13 15:40:00,88.26,88.26,88.18,88.19,16557.0,85.0873,85.0873,85.0101,85.0198,16557.0
2024-06-13 15:45:00,88.19,88.27,88.19,88.19,9757.0,85.0198,85.0969,85.0198,85.0198,9757.0
2024-06-13 15:50:00,88.17,88.18,88.04,88.12,27531.0,85.0005,85.0101,84.8752,84.9523,27531.0
2024-06-13 15:55:00,88.11,88.11,87.88,87.9,106710.0,84.9427,84.9427,84.7209,84.7402,106710.0
2024-06-14 09:30:00,87.39,87.82,87.27,87.61,24105.0,84.2485,84.6631,84.1329,84.4606,24105.0
2024-06-14 09:35:00,87.59,87.76,87.54,87.64,2276.0,84.4414,84.6052,84.3931,84.4896,2276.0
2024-06-14 09:40:00,87.72,88.07,87.72,87.79,5700.0,84.5667,84.9041,84.5667,84.6342,5700.0
2024-06-14 09:45:00,87.8,87.92,87.66,87.66,19924.0,84.6438,84.7595,84.5088,84.5088,19924.0
2024-06-14 09:50:00,87.65,87.65,87.43,87.52,5584.0,84.4992,84.4992,84.2871,84.3739,5584.0
2024-06-14 09:55:00,87.56,87.56,87.29,87.33,3645.0,84.4124,84.4124,84.1521,84.1907,3645.0
2024-06-14 10:00:00,87.28,87.31,87.18,87.21,3468.0,84.1425,84.1714,84.0461,84.075,3468.0
2024-06-14 10:05:00,87.2,87.39,87.15,87.36,3723.0,84.0654,84.2485,84.0172,84.2196,3723.0
2024-06-14 10:10:00,87.38,87.38,87.17,87.17,4814.0,84.2389,84.2389,84.0364,84.0364,4814.0
2024-06-14 10:15:00,87.19,87.33,87.19,87.29,2492.0,84.0557,84.1907,84.0557,84.1521,2492.0
2024-06-14 10:20:00,87.26,87.33,87.13,87.14,7771.0,84.1232,84.1907,83.9979,84.0075,7771.0
2024-06-14 10:25:00,87.14,87.22,87.02,87.18,12177.0,84.0075,84.0847,83.8918,84.0461,12177.0
2024-06-14 10:30:00,87.19,87.24,87.1,87.23,6545.0,84.0557,84.1039,83.969,84.0943,6545.0
2024-06-14 10:35:00,87.24,87.5,87.24,87.5,12276.0,84.1039,84.3546,84.1039,84.3546,12276.0
2024-06-14 10:40:00,87.51,87.51,87.35,87.35,19537.0,84.3642,84.3642,84.21,84.21,19537.0
2024-06-14 10:45:00,87.36,87.4,87.26,87.3,11393.0,84.2196,84.2582,84.1232,84.1618,11393.0
2024-06-14 10:50:00,87.33,87.5,87.32,87.5,7147.0,84.1907,84.3546,84.1811,84.3546,7147.0
2024-06-14 10:55:00,87.48,87.55,87.48,87.49,3284.0,84.3353,84.4028,84.3353,84.3449,3284.0
2024-06-14 11:00:00,87.52,87.53,87.45,87.47,4306.0,84.3739,84.3835,84.3064,84.3257,4306.0
2024-06-14 11:05:00,87.49,87.51,87.47,87.47,1300.0,84.3449,84.3642,84.3257,84.3257,1300.0
2024-06-14 11:10:00,87.56,87.59,87.53,87.53,5019.0,84.4124,84.4414,84.3835,84.3835,5019.0
2024-06-14 11:15:00,87.55,87.69,87.53,87.68,6395.0,84.4028,84.5378,84.3835,84.5281,6395.0
2024-06-14 11:20:00,87.69,87.78,87.64,87.78,3950.0,84.5378,84.6245,84.4896,84.6245,3950.0
2024-06-14 11:25:00,87.8,87.83,87.74,87.8,5331.0,84.6438,84.6727,84.586,84.6438,5331.0
2024-06-14 11:30:00,87.87,87.9,87.8,87.8,3925.0,84.7113,84.7402,84.6438,84.6438,3925.0
2024-06-14 11:35:00,87.82,87.82,87.75,87.75,2375.0,84.6631,84.6631,84.5956,84.5956,2375.0
2024-06-14 11:40:00,87.75,87.82,87.74,87.79,4714.0,84.5956,84.6631,84.586,84.6342,4714.0
2024-06-14 11:45:00,87.8,87.81,87.75,87.78,9507.0,84.6438,84.6534,84.5956,84.6245,9507.0
2024-06-14 11:50:00,87.78,87.83,87.74,87.75,3290.0,84.6245,84.6727,84.586,84.5956,3290.0
2024-06-14 11:55:00,87.73,87.8,87.7,87.79,3682.0,84.5763,84.6438,84.5474,84.6342,3682.0
2024-06-14 12:00:00,87.76,87.78,87.69,87.71,3167.0,84.6052,84.6245,84.5378,84.557,3167.0
2024-06-14 12:05:00,87.71,87.71,87.64,87.67,2646.0,84.557,84.557,84.4896,84.5185,2646.0
2024-06-14 12:10:00,87.68,87.76,87.68,87.76,4049.0,84.5281,84.6052,84.5281,84.6052,4049.0
2024-06-14 12:15:00,87.76,87.79,87.75,87.77,2327.0,84.6052,84.6342,84.5956,84.6149,2327.0
2024-06-14 12:20:00,87.77,87.8,87.76,87.79,4182.0,84.6149,84.6438,84.6052,84.6342,4182.0
2024-06-14 12:25:00,87.8,87.84,87.77,87.8,2985.0,84.6438,84.6824,84.6149,84.6438,2985.0
2024-06-14 12:30:00,87.82,87.84,87.78,87.82,3693.0,84.6631,84.6824,84.6245,84.6631,3693.0
2024-06-14 12:35:00,87.84,87.88,87.79,87.88,2871.0,84.6824,84.7209,84.6342,84.7209,2871.0
2024-06-14 12:40:00,87.86,87.94,87.86,87.9,2134.0,84.7016,84.7788,84.7016,84.7402,2134.0
2024-06-14 12:45:00,87.92,87.94,87.9,87.94,5106.0,84.7595,84.7788,84.7402,84.7788,5106.0
2024-06-14 12:50:00,87.95,87.95,87.81,87.83,5031.0,84.7884,84.7884,84.6534,84.6727,5031.0
2024-06-14 12:55:00,87.83,87.87,87.82,87.84,3368.0,84.6727,84.7113,84.6631,84.6824,3368.0
2024-06-14 13:00:00,87.82,87.83,87.76,87.83,5547.0,84.6631,84.6727,84.6052,84.6727,5547.0
2024-06-14 13:05:00,87.8,87.88,87.8,87.88,2516.0,84.6438,84.7209,84.6438,84.7209,2516.0
2024-06-14 13:10:00,87.85,87.86,87.83,87.85,1009.0,84.692,84.7016,84.6727,84.692,1009.0
2024-06-14 13:15:00,87.85,87.96,87.84,87.95,3219.0,84.692,84.798,84.6824,84.7884,3219.0
2024-06-14 13:20:00,87.96,87.97,87.81,87.82,3569.0,84.798,84.8077,84.6534,84.6631,3569.0
2024-06-14 13:25:00,87.84,87.96,87.84,87.96,4404.0,84.6824,84.798,84.6824,84.798,4404.0
2024-06-14 13:30:00,87.94,87.94,87.84,87.86,2309.0,84.7788,84.7788,84.6824,84.7016,2309.0
2024-06-14 13:35:00,87.85,87.85,87.74,87.75,1240.0,84.692,84.692,84.586,84.5956,1240.0
2024-06-14 13:40:00,87.75,87.78,87.73,87.76,4671.0,84.5956,84.6245,84.5763,84.6052,4671.0
2024-06-14 13:45:00,87.75,87.8,87.75,87.79,3148.0,84.5956,84.6438,84.5956,84.6342,3148.0
2024-06-14 13:50:00,87.78,87.83,87.77,87.81,2743.0,84.6245,84.6727,84.6149,84.6534,2743.0
2024-06-14 13:55:00,87.82,87.89,87.82,87.85,3341.0,84.6631,84.7306,84.6631,84.692,3341.0
2024-06-14 14:00:00,87.84,87.98,87.84,87.95,34095.0,84.6824,84.8173,84.6824,84.7884,34095.0
2024-06-14 14:05:00,87.95,87.97,87.91,87.95,8390.0,84.7884,84.8077,84.7498,84.7884,8390.0
2024-06-14 14:10:00,87.95,87.96,87.9,87.9,6839.0,84.7884,84.798,84.7402,84.7402,6839.0
2024-06-14 14:15:00,87.9,88.0,87.85,87.99,13102.0,84.7402,84.8366,84.692,84.827,13102.0
2024-06-14 14:20:00,88.0,88.07,87.97,88.07,6329.0,84.8366,84.9041,84.8077,84.9041,6329.0
2024-06-14 14:25:00,88.07,88.07,88.0,88.0,5543.0,84.9041,84.9041,84.8366,84.8366,5543.0
2024-06-14 14:30:00,87.99,88.0,87.85,87.89,6236.0,84.827,84.8366,84.692,84.7306,6236.0
2024-06-14 14:35:00,87.84,87.89,87.82,87.88,4512.0,84.6824,84.7306,84.6631,84.7209,4512.0
2024-06-14 14:40:00,87.88,87.9,87.86,87.87,3520.0,84.7209,84.7402,84.7016,84.7113,3520.0
2024-06-14 14:45:00,87.89,88.03,87.89,87.92,8349.0,84.7306,84.8655,84.7306,84.7595,8349.0
2024-06-14 14:50:00,87.91,87.91,87.77,87.79,4731.0,84.7498,84.7498,84.6149,84.6342,4731.0
2024-06-14 14:55:00,87.78,87.81,87.72,87.79,6026.0,84.6245,84.6534,84.5667,84.6342,6026.0
2024-06-14 15:00:00,87.77,87.78,87.72,87.76,4171.0,84.6149,84.6245,84.5667,84.6052,4171.0
2024-06-14 15:05:00,87.77,87.9,87.77,87.87,4804.0,84.6149,84.7402,84.6149,84.7113,4804.0
2024-06-14 15:10:00,87.88,87.9,87.86,87.89,7998.0,84.7209,84.7402,84.7016,84.7306,7998.0
2024-06-14 15:15:00,87.89,87.95,87.88,87.94,4892.0,84.7306,84.7884,84.7209,84.7788,4892.0
2024-06-14 15:20:00,87.94,87.96,87.88,87.89,5950.0,84.7788,84.798,84.7209,84.7306,5950.0
2024-06-14 15:25:00,87.89,87.96,87.88,87.92,6630.0,84.7306,84.798,84.7209,84.7595,6630.0
2024-06-14 15:30:00,87.91,87.99,87.89,87.93,13819.0,84.7498,84.827,84.7306,84.7691,13819.0
2024-06-14 15:35:00,87.94,88.03,87.92,87.97,11700.0,84.7788,84.8655,84.7595,84.8077,11700.0
2024-06-14 15:40:00,87.96,88.02,87.9,87.93,9618.0,84.798,84.8559,84.7402,84.7691,9618.0
2024-06-14 15:45:00,87.94,88.01,87.92,87.96,8218.0,84.7788,84.8463,84.7595,84.798,8218.0
2024-06-14 15:50:00,87.97,88.01,87.87,87.89,23107.0,84.8077,84.8463,84.7113,84.7306,23107.0
2024-06-14 15:55:00,87.9,88.02,87.86,88.01,56153.0,84.7402,84.8559,84.7016,84.8463,56153.0
2024-06-17 09:30:00,87.4,87.57,86.89,87.38,48056.0,84.2582,84.4221,83.7665,84.2389,48056.0
2024-06-17 09:35:00,87.4,87.54,87.1,87.2,7851.0,84.2582,84.3931,83.969,84.0654,7851.0
2024-06-17 09:40:00,87.15,87.49,87.04,87.38,10569.0,84.0172,84.3449,83.9111,84.2389,10569.0
2024-06-17 09:45:00,87.5,87.63,87.45,87.62,6352.0,84.3546,84.4799,84.3064,84.4703,6352.0
2024-06-17 09:50:00,87.57,87.63,87.36,87.4,4343.0,84.4221,84.4799,84.2196,84.2582,4343.0
2024-06-17 09:55:00,87.42,87.55,87.3,87.3,4331.0,84.2775,84.4028,84.1618,84.1618,4331.0
2024-06-17 10:00:00,87.29,87.63,87.29,87.63,15129.0,84.1521,84.4799,84.1521,84.4799,15129.0
2024-06-17 10:05:00,87.56,87.59,87.39,87.45,3326.0,84.4124,84.4414,84.2485,84.3064,3326.0
2024-06-17 10:10:00,87.41,87.57,87.34,87.4,9664.0,84.2678,84.4221,84.2003,84.2582,9664.0
2024-06-17 10:15:00,87.41,87.64,87.41,87.55,6633.0,84.2678,84.4896,84.2678,84.4028,6633.0
2024-06-17 10:20:00,87.53,87.61,87.49,87.5,5902.0,84.3835,84.4606,84.3449,84.3546,5902.0
2024-06-17 10:25:00,87.54,87.67,87.52,87.57,5647.0,84.3931,84.5185,84.3739,84.4221,5647.0
2024-06-17 10:30:00,87.56,87.59,87.45,87.45,4432.0,84.4124,84.4414,84.3064,84.3064,4432.0
2024-06-17 10:35:00,87.47,87.47,87.29,87.31,7944.0,84.3257,84.3257,84.1521,84.1714,7944.0
2024-06-17 10:40:00,87.34,87.55,87.34,87.48,7058.0,84.2003,84.4028,84.2003,84.3353,7058.0
2024-06-17 10:45:00,87.48,87.53,87.44,87.46,5022.0,84.3353,84.3835,84.2967,84.316,5022.0
2024-06-17 10:50:00,87.47,87.75,87.46,87.73,7982.0,84.3257,84.5956,84.316,84.5763,7982.0
2024-06-17 10:55:00,87.74,87.83,87.71,87.79,18493.0,84.586,84.6727,84.557,84.6342,18493.0
2024-06-17 11:00:00,87.8,87.95,87.8,87.93,5220.0,84.6438,84.7884,84.6438,84.7691,5220.0
2024-06-17 11:05:00,87.94,87.99,87.92,87.96,3499.0,84.7788,84.827,84.7595,84.798,3499.0
2024-06-17 11:10:00,87.95,88.0,87.94,87.99,9523.0,84.7884,84.8366,84.7788,84.827,9523.0
2024-06-17 11:15:00,88.02,88.06,88.0,88.06,4130.0,84.8559,84.8945,84.8366,84.8945,4130.0
2024-06-17 11:20:00,88.09,88.11,88.01,88.09,8820.0,84.9234,84.9427,84.8463,84.9234,8820.0
2024-06-17 11:25:00,88.13,88.17,88.11,88.17,4108.0,84.9619,85.0005,84.9427,85.0005,4108.0
2024-06-17 11:30:00,88.18,88.2,88.15,88.16,7135.0,85.0101,85.0294,84.9812,84.9909,7135.0
2024-06-17 11:35:00,88.17,88.27,88.17,88.2,8282.0,85.0005,85.0969,85.0005,85.0294,8282.0
2024-06-17 11:40:00,88.17,88.27,88.17,88.27,3041.0,85.0005,85.0969,85.0005,85.0969,3041.0
2024-06-17 11:45:00,88.26,88.29,88.18,88.2,2634.0,85.0873,85.1162,85.0101,85.0294,2634.0
2024-06-17 11:50:00,88.21,88.26,88.2,88.22,3490.0,85.0391,85.0873,85.0294,85.0487,3490.0
2024-06-17 11:55:00,88.23,88.28,88.22,88.22,2395.0,85.0583,85.1065,85.0487,85.0487,2395.0
2024-06-17 12:00:00,88.23,88.27,88.23,88.27,2462.0,85.0583,85.0969,85.0583,85.0969,2462.0
2024-06-17 12:05:00,88.28,88.34,88.28,88.34,8411.0,85.1065,85.1644,85.1065,85.1644,8411.0
2024-06-17 12:10:00,88.34,88.37,88.31,88.35,9292.0,85.1644,85.1933,85.1355,85.174,9292.0
2024-06-17 12:15:00,88.35,88.4,88.32,88.34,3650.0,85.174,85.2222,85.1451,85.1644,3650.0
2024-06-17 12:20:00,88.33,88.34,88.27,88.27,4065.0,85.1547,85.1644,85.0969,85.0969,4065.0
2024-06-17 12:25:00,88.28,88.36,88.27,88.36,4529.0,85.1065,85.1837,85.0969,85.1837,4529.0
2024-06-17 12:30:00,88.4,88.41,88.31,88.32,4180.0,85.2222,85.2319,85.1355,85.1451,4180.0
2024-06-17 12:35:00,88.33,88.33,88.27,88.32,3146.0,85.1547,85.1547,85.0969,85.1451,3146.0
2024-06-17 12:40:00,88.32,88.33,88.28,88.31,8753.0,85.1451,85.1547,85.1065,85.1355,8753.0
2024-06-17 12:45:00,88.33,88.38,88.31,88.38,1256.0,85.1547,85.203,85.1355,85.203,1256.0
2024-06-17 12:50:00,88.36,88.38,88.34,88.38,4583.0,85.1837,85.203,85.1644,85.203,4583.0
2024-06-17 12:55:00,88.38,88.39,88.32,88.32,2577.0,85.203,85.2126,85.1451,85.1451,2577.0
2024-06-17 13:00:00,88.34,88.37,88.31,88.36,4206.0,85.1644,85.1933,85.1355,85.1837,4206.0
2024-06-17 13:05:00,88.36,88.37,88.31,88.35,4226.0,85.1837,85.1933,85.1355,85.174,4226.0
2024-06-17 13:10:00,88.33,88.33,88.27,88.27,3707.0,85.1547,85.1547,85.0969,85.0969,3707.0
2024-06-17 13:15:00,88.28,88.4,88.27,88.4,7313.0,85.1065,85.2222,85.0969,85.2222,7313.0
2024-06-17 13:20:00,88.41,88.42,88.26,88.3,6759.0,85.2319,85.2415,85.0873,85.1258,6759.0
2024-06-17 13:25:00,88.3,88.34,88.29,88.31,13287.0,85.1258,85.1644,85.1162,85.1355,13287.0
2024-06-17 13:30:00,88.31,88.36,88.27,88.32,14015.0,85.1355,85.1837,85.0969,85.1451,14015.0
2024-06-17 13:35:00,88.34,88.45,88.23,88.31,17259.0,85.1644,85.2704,85.0583,85.1355,17259.0
2024-06-17 13:40:00,88.29,88.36,88.23,88.23,9705.0,85.1162,85.1837,85.0583,85.0583,9705.0
2024-06-17 13:45:00,88.23,88.25,88.17,88.2,5429.0,85.0583,85.0776,85.0005,85.0294,5429.0
2024-06-17 13:50:00,88.21,88.25,88.18,88.23,9207.0,85.0391,85.0776,85.0101,85.0583,9207.0
2024-06-17 13:55:00,88.25,88.37,88.24,88.34,5501.0,85.0776,85.1933,85.068,85.1644,5501.0
2024-06-17 14:00:00,88.37,88.4,88.35,88.4,6965.0,85.1933,85.2222,85.174,85.2222,6965.0
2024-06-17 14:05:00,88.41,88.55,88.39,88.55,8043.0,85.2319,85.3668,85.2126,85.3668,8043.0
2024-06-17 14:10:00,88.55,88.56,88.45,88.47,10784.0,85.3668,85.3765,85.2704,85.2897,10784.0
2024-06-17 14:15:00,88.49,88.55,88.44,88.46,6705.0,85.309,85.3668,85.2608,85.2801,6705.0
2024-06-17 14:20:00,88.44,88.55,88.44,88.53,6585.0,85.2608,85.3668,85.2608,85.3476,6585.0
2024-06-17 14:25:00,88.53,88.6,88.51,88.53,6715.0,85.3476,85.415,85.3283,85.3476,6715.0
2024-06-17 14:30:00,88.52,88.54,88.44,88.45,5504.0,85.3379,85.3572,85.2608,85.2704,5504.0
2024-06-17 14:35:00,88.45,88.46,88.33,88.35,7994.0,85.2704,85.2801,85.1547,85.174,7994.0
2024-06-17 14:40:00,88.36,88.37,88.28,88.28,11018.0,85.1837,85.1933,85.1065,85.1065,11018.0
2024-06-17 14:45:00,88.28,88.28,88.16,88.18,7400.0,85.1065,85.1065,84.9909,85.0101,7400.0
2024-06-17 14:50:00,88.17,88.18,88.08,88.13,7642.0,85.0005,85.0101,84.9137,84.9619,7642.0
2024-06-17 14:55:00,88.12,88.15,88.08,88.09,4417.0,84.9523,84.9812,84.9137,84.9234,4417.0
2024-06-17 15:00:00,88.08,88.08,87.94,87.99,10554.0,84.9137,84.9137,84.7788,84.827,10554.0
2024-06-17 15:05:00,88.01,88.01,87.89,88.01,11577.0,84.8463,84.8463,84.7306,84.8463,11577.0
2024-06-17 15:10:00,88.01,88.02,87.91,87.91,8159.0,84.8463,84.8559,84.7498,84.7498,8159.0
2024-06-17 15:15:00,87.95,88.01,87.93,87.95,8973.0,84.7884,84.8463,84.7691,84.7884,8973.0
2024-06-17 15:20:00,87.95,87.97,87.86,87.95,13812.0,84.7884,84.8077,84.7016,84.7884,13812.0
2024-06-17 15:25:00,87.97,87.97,87.91,87.94,6252.0,84.8077,84.8077,84.7498,84.7788,6252.0
2024-06-17 15:30:00,87.95,88.06,87.93,87.97,11998.0,84.7884,84.8945,84.7691,84.8077,11998.0
2024-06-17 15:35:00,87.96,88.05,87.92,87.98,10320.0,84.798,84.8848,84.7595,84.8173,10320.0
2024-06-17 15:40:00,87.98,87.99,87.82,87.86,18867.0,84.8173,84.827,84.6631,84.7016,18867.0
2024-06-17 15:45:00,87.86,87.87,87.75,87.8,23229.0,84.7016,84.7113,84.5956,84.6438,23229.0
2024-06-17 15:50:00,87.76,87.88,87.72,87.75,42759.0,84.6052,84.7209,84.5667,84.5956,42759.0
2024-06-17 15:55:00,87.74,87.81,87.64,87.77,104116.0,84.586,84.6534,84.4896,84.6149,104116.0
2024-06-18 09:30:00,87.58,87.94,87.42,87.83,39524.0,84.4317,84.7788,84.2775,84.6727,39524.0
2024-06-18 09:35:00,87.75,87.78,87.53,87.66,5392.0,84.5956,84.6245,84.3835,84.5088,5392.0
2024-06-18 09:40:00,87.6,87.97,87.56,87.81,4042.0,84.451,84.8077,84.4124,84.6534,4042.0
2024-06-18 09:45:00,87.79,87.85,87.7,87.85,3640.0,84.6342,84.692,84.5474,84.692,3640.0
2024-06-18 09:50:00,87.84,87.91,87.74,87.9,4554.0,84.6824,84.7498,84.586,84.7402,4554.0
2024-06-18 09:55:00,87.86,87.86,87.7,87.71,1600.0,84.7016,84.7016,84.5474,84.557,1600.0
2024-06-18 10:00:00,87.73,87.73,87.62,87.7,5777.0,84.5763,84.5763,84.4703,84.5474,5777.0
2024-06-18 10:05:00,87.7,87.7,87.48,87.48,4050.0,84.5474,84.5474,84.3353,84.3353,4050.0
2024-06-18 10:10:00,87.47,87.5,87.38,87.38,5066.0,84.3257,84.3546,84.2389,84.2389,5066.0
2024-06-18 10:15:00,87.37,87.37,87.19,87.23,16220.0,84.2293,84.2293,84.0557,84.0943,16220.0
2024-06-18 10:20:00,87.25,87.33,87.12,87.16,7694.0,84.1136,84.1907,83.9882,84.0268,7694.0
2024-06-18 10:25:00,87.13,87.41,87.12,87.35,17906.0,83.9979,84.2678,83.9882,84.21,17906.0
2024-06-18 10:30:00,87.33,87.4,87.28,87.38,3026.0,84.1907,84.2582,84.1425,84.2389,3026.0
2024-06-18 10:35:00,87.38,87.44,87.22,87.22,23111.0,84.2389,84.2967,84.0847,84.0847,23111.0
2024-06-18 10:40:00,87.22,87.33,87.21,87.32,12640.0,84.0847,84.1907,84.075,84.1811,12640.0
2024-06-18 10:45:00,87.33,87.35,87.25,87.27,3851.0,84.1907,84.21,84.1136,84.1329,3851.0
2024-06-18 10:50:00,87.28,87.46,87.26,87.45,6721.0,84.1425,84.316,84.1232,84.3064,6721.0
2024-06-18 10:55:00,87.47,87.5,87.4,87.48,5837.0,84.3257,84.3546,84.2582,84.3353,5837.0
2024-06-18 11:00:00,87.48,87.5,87.44,87.47,3766.0,84.3353,84.3546,84.2967,84.3257,3766.0
2024-06-18 11:05:00,87.49,87.53,87.43,87.53,2281.0,84.3449,84.3835,84.2871,84.3835,2281.0
2024-06-18 11:10:00,87.54,87.8,87.53,87.74,7470.0,84.3931,84.6438,84.3835,84.586,7470.0
2024-06-18 11:15:00,87.78,87.82,87.7,87.76,4611.0,84.6245,84.6631,84.5474,84.6052,4611.0
2024-06-18 11:20:00,87.78,87.83,87.74,87.76,2545.0,84.6245,84.6727,84.586,84.6052,2545.0
2024-06-18 11:25:00,87.75,87.82,87.72,87.81,12640.0,84.5956,84.6631,84.5667,84.6534,12640.0
2024-06-18 11:30:00,87.81,87.9,87.78,87.84,13869.0,84.6534,84.7402,84.6245,84.6824,13869.0
2024-06-18 11:35:00,87.84,87.89,87.82,87.85,7568.0,84.6824,84.7306,84.6631,84.692,7568.0
2024-06-18 11:40:00,87.84,87.93,87.83,87.92,3974.0,84.6824,84.7691,84.6727,84.7595,3974.0
2024-06-18 11:45:00,87.94,88.07,87.94,88.05,20233.0,84.7788,84.9041,84.7788,84.8848,20233.0
2024-06-18 11:50:00,88.03,88.04,87.97,88.03,5509.0,84.8655,84.8752,84.8077,84.8655,5509.0
2024-06-18 11:55:00,88.02,88.06,88.02,88.04,6632.0,84.8559,84.8945,84.8559,84.8752,6632.0
2024-06-18 12:00:00,88.06,88.09,88.03,88.06,4630.0,84.8945,84.9234,84.8655,84.8945,4630.0
2024-06-18 12:05:00,88.07,88.09,88.01,88.01,8083.0,84.9041,84.9234,84.8463,84.8463,8083.0
2024-06-18 12:10:00,88.02,88.13,88.02,88.11,6280.0,84.8559,84.9619,84.8559,84.9427,6280.0
2024-06-18 12:15:00,88.11,88.12,88.08,88.09,3576.0,84.9427,84.9523,84.9137,84.9234,3576.0
2024-06-18 12:20:00,88.09,88.13,88.04,88.12,6261.0,84.9234,84.9619,84.8752,84.9523,6261.0
2024-06-18 12:25:00,88.12,88.12,88.05,88.09,16839.0,84.9523,84.9523,84.8848,84.9234,16839.0
2024-06-18 12:30:00,88.1,88.11,88.07,88.08,7342.0,84.933,84.9427,84.9041,84.9137,7342.0
2024-06-18 12:35:00,88.08,88.15,88.08,88.15,3961.0,84.9137,84.9812,84.9137,84.9812,3961.0
2024-06-18 12:40:00,88.15,88.17,88.12,88.13,2317.0,84.9812,85.0005,84.9523,84.9619,2317.0
2024-06-18 12:45:00,88.13,88.16,88.12,88.16,2644.0,84.9619,84.9909,84.9523,84.9909,2644.0
2024-06-18 12:50:00,88.16,88.17,88.03,88.04,9376.0,84.9909,85.0005,84.8655,84.8752,9376.0
2024-06-18 12:55:00,88.03,88.11,88.02,88.09,9680.0,84.8655,84.9427,84.8559,84.9234,9680.0
2024-06-18 13:00:00,88.08,88.09,87.98,87.98,13994.0,84.9137,84.9234,84.8173,84.8173,13994.0
2024-06-18 13:05:00,87.99,88.03,87.93,87.98,40821.0,84.827,84.8655,84.7691,84.8173,40821.0
2024-06-18 13:10:00,87.96,88.06,87.96,88.06,8776.0,84.798,84.8945,84.798,84.8945,8776.0
2024-06-18 13:15:00,88.07,88.1,88.04,88.1,6188.0,84.9041,84.933,84.8752,84.933,6188.0
2024-06-18 13:20:00,88.09,88.15,88.07,88.08,4231.0,84.9234,84.9812,84.9041,84.9137,4231.0
2024-06-18 13:25:00,88.08,88.15,88.01,88.02,7935.0,84.9137,84.9812,84.8463,84.8559,7935.0
2024-06-18 13:30:00,88.01,88.04,87.92,87.92,5564.0,84.8463,84.8752,84.7595,84.7595,5564.0
2024-06-18 13:35:00,87.93,87.98,87.91,87.98,4998.0,84.7691,84.8173,84.7498,84.8173,4998.0
2024-06-18 13:40:00,87.99,88.05,87.98,88.01,3801.0,84.827,84.8848,84.8173,84.8463,3801.0
2024-06-18 13:45:00,88.0,88.04,88.0,88.02,3449.0,84.8366,84.8752,84.8366,84.8559,3449.0
2024-06-18 13:50:00,88.02,88.03,87.93,87.94,2875.0,84.8559,84.8655,84.7691,84.7788,2875.0
2024-06-18 13:55:00,87.95,88.0,87.93,88.0,4329.0,84.7884,84.8366,84.7691,84.8366,4329.0
2024-06-18 14:00:00,87.97,88.03,87.92,88.02,6236.0,84.8077,84.8655,84.7595,84.8559,6236.0
2024-06-18 14:05:00,88.01,88.03,87.93,87.95,3338.0,84.8463,84.8655,84.7691,84.7884,3338.0
2024-06-18 14:10:00,87.95,87.97,87.9,87.91,8775.0,84.7884,84.8077,84.7402,84.7498,8775.0
2024-06-18 14:15:00,87.88,87.9,87.81,87.84,4468.0,84.7209,84.7402,84.6534,84.6824,4468.0
2024-06-18 14:20:00,87.83,87.86,87.82,87.82,3957.0,84.6727,84.7016,84.6631,84.6631,3957.0
2024-06-18 14:25:00,87.84,87.93,87.82,87.9,8020.0,84.6824,84.7691,84.6631,84.7402,8020.0
2024-06-18 14:30:00,87.89,87.96,87.88,87.96,6578.0,84.7306,84.798,84.7209,84.798,6578.0
2024-06-18 14:35:00,87.93,87.93,87.86,87.89,6368.0,84.7691,84.7691,84.7016,84.7306,6368.0
2024-06-18 14:40:00,87.88,87.94,87.87,87.91,5980.0,84.7209,84.7788,84.7113,84.7498,5980.0
2024-06-18 14:45:00,87.92,87.92,87.84,87.88,8655.0,84.7595,84.7595,84.6824,84.7209,8655.0
2024-06-18 14:50:00,87.91,87.91,87.85,87.87,4815.0,84.7498,84.7498,84.692,84.7113,4815.0
2024-06-18 14:55:00,87.88,87.88,87.66,87.66,15295.0,84.7209,84.7209,84.5088,84.5088,15295.0
2024-06-18 15:00:00,87.69,87.7,87.51,87.56,9507.0,84.5378,84.5474,84.3642,84.4124,9507.0
2024-06-18 15:05:00,87.53,87.61,87.52,87.58,6476.0,84.3835,84.4606,84.3739,84.4317,6476.0
2024-06-18 15:10:00,87.59,87.61,87.56,87.6,4531.0,84.4414,84.4606,84.4124,84.451,4531.0
2024-06-18 15:15:00,87.6,87.62,87.55,87.56,6395.0,84.451,84.4703,84.4028,84.4124,6395.0
2024-06-18 15:20:00,87.55,87.6,87.55,87.57,8983.0,84.4028,84.451,84.4028,84.4221,8983.0
2024-06-18 15:25:00,87.59,87.63,87.59,87.61,6710.0,84.4414,84.4799,84.4414,84.4606,6710.0
2024-06-18 15:30:00,87.59,87.7,87.56,87.6,8724.0,84.4414,84.5474,84.4124,84.451,8724.0
2024-06-18 15:35:00,87.61,87.7,87.6,87.64,6883.0,84.4606,84.5474,84.451,84.4896,6883.0
2024-06-18 15:40:00,87.64,87.79,87.63,87.79,18438.0,84.4896,84.6342,84.4799,84.6342,18438.0
2024-06-18 15:45:00,87.8,87.82,87.7,87.7,11421.0,84.6438,84.6631,84.5474,84.5474,11421.0
2024-06-18 15:50:00,87.69,87.78,87.62,87.68,37561.0,84.5378,84.6245,84.4703,84.5281,37561.0
2024-06-18 15:55:00,87.69,87.69,87.53,87.6,128039.0,84.5378,84.5378,84.3835,84.451,128039.0
2024-06-20 09:30:00,87.49,88.03,87.28,87.91,47485.0,84.3449,84.8655,84.1425,84.7498,47485.0
2024-06-20 09:35:00,88.09,88.5,87.89,88.08,17938.0,84.9234,85.3186,84.7306,84.9137,17938.0
2024-06-20 09:40:00,87.98,88.5,87.93,88.38,12288.0,84.8173,85.3186,84.7691,85.203,12288.0
2024-06-20 09:45:00,88.27,88.43,88.25,88.43,11852.0,85.0969,85.2512,85.0776,85.2512,11852.0
2024-06-20 09:50:00,88.3,88.49,88.3,88.45,10181.0,85.1258,85.309,85.1258,85.2704,10181.0
2024-06-20 09:55:00,88.35,88.42,88.1,88.12,9052.0,85.174,85.2415,84.933,84.9523,9052.0
2024-06-20 10:00:00,88.12,88.22,88.07,88.17,8972.0,84.9523,85.0487,84.9041,85.0005,8972.0
2024-06-20 10:05:00,88.17,88.22,88.02,88.14,14717.0,85.0005,85.0487,84.8559,84.9716,14717.0
2024-06-20 10:10:00,88.09,88.34,88.06,88.33,20114.0,84.9234,85.1644,84.8945,85.1547,20114.0
2024-06-20 10:15:00,88.38,88.57,88.26,88.44,17910.0,85.203,85.3861,85.0873,85.2608,17910.0
2024-06-20 10:20:00,88.42,88.42,88.13,88.16,11349.0,85.2415,85.2415,84.9619,84.9909,11349.0
2024-06-20 10:25:00,88.13,88.23,88.05,88.23,8746.0,84.9619,85.0583,84.8848,85.0583,8746.0
2024-06-20 10:30:00,88.2,88.25,88.06,88.08,8072.0,85.0294,85.0776,84.8945,84.9137,8072.0
2024-06-20 10:35:00,88.11,88.14,87.95,88.0,9858.0,84.9427,84.9716,84.7884,84.8366,9858.0
2024-06-20 10:40:00,87.98,88.02,87.84,87.84,6447.0,84.8173,84.8559,84.6824,84.6824,6447.0
2024-06-20 10:45:00,87.84,87.89,87.79,87.86,7737.0,84.6824,84.7306,84.6342,84.7016,7737.0
2024-06-20 10:50:00,87.87,88.01,87.84,87.98,9743.0,84.7113,84.8463,84.6824,84.8173,9743.0
2024-06-20 10:55:00,87.98,88.08,87.97,88.01,6624.0,84.8173,84.9137,84.8077,84.8463,6624.0
2024-06-20 11:00:00,88.0,88.05,87.91,87.92,6226.0,84.8366,84.8848,84.7498,84.7595,6226.0
2024-06-20 11:05:00,87.92,87.94,87.87,87.88,5263.0,84.7595,84.7788,84.7113,84.7209,5263.0
2024-06-20 11:10:00,87.9,87.97,87.86,87.95,6541.0,84.7402,84.8077,84.7016,84.7884,6541.0
2024-06-20 11:15:00,87.98,87.98,87.9,87.96,3558.0,84.8173,84.8173,84.7402,84.798,3558.0
2024-06-20 11:20:00,87.92,87.98,87.77,87.83,13083.0,84.7595,84.8173,84.6149,84.6727,13083.0
2024-06-20 11:25:00,87.83,87.83,87.73,87.73,5308.0,84.6727,84.6727,84.5763,84.5763,5308.0
2024-06-20 11:30:00,87.7,87.86,87.68,87.86,8509.0,84.5474,84.7016,84.5281,84.7016,8509.0
2024-06-20 11:35:00,87.85,87.9,87.58,87.62,8237.0,84.692,84.7402,84.4317,84.4703,8237.0
2024-06-20 11:40:00,87.56,87.62,87.46,87.5,13408.0,84.4124,84.4703,84.316,84.3546,13408.0
2024-06-20 11:45:00,87.5,87.59,87.49,87.58,18902.0,84.3546,84.4414,84.3449,84.4317,18902.0
2024-06-20 11:50:00,87.61,87.69,87.53,87.53,9497.0,84.4606,84.5378,84.3835,84.3835,9497.0
2024-06-20 11:55:00,87.57,87.58,87.51,87.52,5355.0,84.4221,84.4317,84.3642,84.3739,5355.0
2024-06-20 12:00:00,87.53,87.7,87.51,87.68,9920.0,84.3835,84.5474,84.3642,84.5281,9920.0
2024-06-20 12:05:00,87.68,87.7,87.63,87.66,8021.0,84.5281,84.5474,84.4799,84.5088,8021.0
2024-06-20 12:10:00,87.67,87.74,87.67,87.73,7090.0,84.5185,84.586,84.5185,84.5763,7090.0
2024-06-20 12:15:00,87.73,87.74,87.68,87.72,9047.0,84.5763,84.586,84.5281,84.5667,9047.0
2024-06-20 12:20:00,87.71,87.78,87.59,87.64,16043.0,84.557,84.6245,84.4414,84.4896,16043.0
2024-06-20 12:25:00,87.64,87.71,87.62,87.67,6995.0,84.4896,84.557,84.4703,84.5185,6995.0
2024-06-20 12:30:00,87.64,87.75,87.6,87.67,18473.0,84.4896,84.5956,84.451,84.5185,18473.0
2024-06-20 12:35:00,87.7,87.72,87.6,87.6,9248.0,84.5474,84.5667,84.451,84.451,9248.0
2024-06-20 12:40:00,87.63,87.69,87.6,87.69,6761.0,84.4799,84.5378,84.451,84.5378,6761.0
2024-06-20 12:45:00,87.67,87.78,87.67,87.75,8831.0,84.5185,84.6245,84.5185,84.5956,8831.0
2024-06-20 12:50:00,87.74,87.76,87.66,87.66,8241.0,84.586,84.6052,84.5088,84.5088,8241.0
2024-06-20 12:55:00,87.67,87.78,87.65,87.74,7214.0,84.5185,84.6245,84.4992,84.586,7214.0
2024-06-20 13:00:00,87.73,87.82,87.71,87.82,8912.0,84.5763,84.6631,84.557,84.6631,8912.0
2024-06-20 13:05:00,87.78,87.8,87.67,87.69,5272.0,84.6245,84.6438,84.5185,84.5378,5272.0
2024-06-20 13:10:00,87.68,87.78,87.68,87.77,9094.0,84.5281,84.6245,84.5281,84.6149,9094.0
2024-06-20 13:15:00,87.77,87.88,87.76,87.88,4909.0,84.6149,84.7209,84.6052,84.7209,4909.0
2024-06-20 13:20:00,87.87,87.92,87.78,87.86,9040.0,84.7113,84.7595,84.6245,84.7016,9040.0
2024-06-20 13:25:00,87.86,87.91,87.82,87.88,5183.0,84.7016,84.7498,84.6631,84.7209,5183.0
2024-06-20 13:30:00,87.89,88.0,87.86,88.0,8627.0,84.7306,84.8366,84.7016,84.8366,8627.0
2024-06-20 13:35:00,88.0,88.11,87.99,88.11,7759.0,84.8366,84.9427,84.827,84.9427,7759.0
2024-06-20 13:40:00,88.13,88.22,88.1,88.2,5215.0,84.9619,85.0487,84.933,85.0294,5215.0
2024-06-20 13:45:00,88.19,88.2,88.12,88.16,8660.0,85.0198,85.0294,84.9523,84.9909,8660.0
2024-06-20 13:50:00,88.16,88.25,88.14,88.16,19643.0,84.9909,85.0776,84.9716,84.9909,19643.0
2024-06-20 13:55:00,88.19,88.25,88.12,88.14,7108.0,85.0198,85.0776,84.9523,84.9716,7108.0
2024-06-20 14:00:00,88.14,88.15,88.06,88.09,8667.0,84.9716,84.9812,84.8945,84.9234,8667.0
2024-06-20 14:05:00,88.11,88.12,87.96,87.99,16790.0,84.9427,84.9523,84.798,84.827,16790.0
2024-06-20 14:10:00,87.98,88.07,87.95,87.95,10781.0,84.8173,84.9041,84.7884,84.7884,10781.0
2024-06-20 14:15:00,87.98,88.0,87.95,87.97,7770.0,84.8173,84.8366,84.7884,84.8077,7770.0
2024-06-20 14:20:00,87.98,88.0,87.94,87.94,8340.0,84.8173,84.8366,84.7788,84.7788,8340.0
2024-06-20 14:25:00,87.94,87.99,87.89,87.99,13380.0,84.7788,84.827,84.7306,84.827,13380.0
2024-06-20 14:30:00,87.97,87.97,87.82,87.82,8694.0,84.8077,84.8077,84.6631,84.6631,8694.0
2024-06-20 14:35:00,87.83,87.87,87.79,87.81,9553.0,84.6727,84.7113,84.6342,84.6534,9553.0
2024-06-20 14:40:00,87.81,87.88,87.81,87.86,11328.0,84.6534,84.7209,84.6534,84.7016,11328.0
2024-06-20 14:45:00,87.87,87.95,87.86,87.91,9740.0,84.7113,84.7884,84.7016,84.7498,9740.0
2024-06-20 14:50:00,87.91,87.96,87.87,87.92,27562.0,84.7498,84.798,84.7113,84.7595,27562.0
2024-06-20 14:55:00,87.92,87.96,87.9,87.92,21786.0,84.7595,84.798,84.7402,84.7595,21786.0
2024-06-20 15:00:00,87.92,87.98,87.8,87.86,22798.0,84.7595,84.8173,84.6438,84.7016,22798.0
2024-06-20 15:05:00,87.87,87.91,87.84,87.89,13818.0,84.7113,84.7498,84.6824,84.7306,13818.0
2024-06-20 15:10:00,87.9,87.92,87.88,87.91,16987.0,84.7402,84.7595,84.7209,84.7498,16987.0
2024-06-20 15:15:00,87.92,87.94,87.83,87.83,32349.0,84.7595,84.7788,84.6727,84.6727,32349.0
2024-06-20 15:20:00,87.84,87.88,87.79,87.81,19614.0,84.6824,84.7209,84.6342,84.6534,19614.0
2024-06-20 15:25:00,87.8,87.98,87.77,87.95,27216.0,84.6438,84.8173,84.6149,84.7884,27216.0
2024-06-20 15:30:00,87.94,87.95,87.82,87.93,26201.0,84.7788,84.7884,84.6631,84.7691,26201.0
2024-06-20 15:35:00,87.94,87.97,87.86,87.87,31242.0,84.7788,84.8077,84.7016,84.7113,31242.0
2024-06-20 15:40:00,87.89,87.94,87.79,87.79,23976.0,84.7306,84.7788,84.6342,84.6342,23976.0
2024-06-20 15:45:00,87.8,87.9,87.77,87.87,26512.0,84.6438,84.7402,84.6149,84.7113,26512.0
2024-06-20 15:50:00,87.87,88.15,87.87,88.14,98353.0,84.7113,84.9812,84.7113,84.9716,98353.0
2024-06-20 15:55:00,88.13,88.21,87.83,87.88,225037.0,84.9619,85.0391,84.6727,84.7209,225037.0
2024-06-21 09:30:00,87.48,88.28,87.29,88.21,1485542.0,84.3353,85.1065,84.1521,85.0391,1485542.0
2024-06-21 09:35:00,88.07,88.29,88.04,88.09,7854.0,84.9041,85.1162,84.8752,84.9234,7854.0
2024-06-21 09:40:00,88.03,88.38,87.95,88.34,32439.0,84.8655,85.203,84.7884,85.1644,32439.0
2024-06-21 09:45:00,88.25,88.62,88.23,88.56,11108.0,85.0776,85.4343,85.0583,85.3765,11108.0
2024-06-21 09:50:00,88.56,88.65,88.37,88.4,33015.0,85.3765,85.4632,85.1933,85.2222,33015.0
2024-06-21 09:55:00,88.37,88.49,88.18,88.33,12273.0,85.1933,85.309,85.0101,85.1547,12273.0
2024-06-21 10:00:00,88.21,88.47,88.17,88.41,14671.0,85.0391,85.2897,85.0005,85.2319,14671.0
2024-06-21 10:05:00,88.4,88.45,88.23,88.28,7063.0,85.2222,85.2704,85.0583,85.1065,7063.0
2024-06-21 10:10:00,88.28,88.43,88.2,88.43,8087.0,85.1065,85.2512,85.0294,85.2512,8087.0
2024-06-21 10:15:00,88.41,88.49,88.17,88.18,17027.0,85.2319,85.309,85.0005,85.0101,17027.0
2024-06-21 10:20:00,88.14,88.32,88.11,88.29,6650.0,84.9716,85.1451,84.9427,85.1162,6650.0
2024-06-21 10:25:00,88.32,88.45,88.27,88.37,14452.0,85.1451,85.2704,85.0969,85.1933,14452.0
2024-06-21 10:30:00,88.31,88.36,88.18,88.25,14022.0,85.1355,85.1837,85.0101,85.0776,14022.0
2024-06-21 10:35:00,88.23,88.38,88.19,88.2,20645.0,85.0583,85.203,85.0198,85.0294,20645.0
2024-06-21 10:40:00,88.24,88.27,88.17,88.21,10952.0,85.068,85.0969,85.0005,85.0391,10952.0
2024-06-21 10:45:00,88.2,88.33,88.18,88.3,13717.0,85.0294,85.1547,85.0101,85.1258,13717.0
2024-06-21 10:50:00,88.32,88.36,88.14,88.17,20745.0,85.1451,85.1837,84.9716,85.0005,20745.0
2024-06-21 10:55:00,88.19,88.23,87.92,87.92,20657.0,85.0198,85.0583,84.7595,84.7595,20657.0
2024-06-21 11:00:00,87.89,88.05,87.87,88.05,8908.0,84.7306,84.8848,84.7113,84.8848,8908.0
2024-06-21 11:05:00,87.98,88.04,87.91,87.99,8012.0,84.8173,84.8752,84.7498,84.827,8012.0
2024-06-21 11:10:00,87.95,88.03,87.9,87.92,8021.0,84.7884,84.8655,84.7402,84.7595,8021.0
2024-06-21 11:15:00,87.92,87.92,87.78,87.8,10513.0,84.7595,84.7595,84.6245,84.6438,10513.0
2024-06-21 11:20:00,87.82,87.82,87.62,87.65,7365.0,84.6631,84.6631,84.4703,84.4992,7365.0
2024-06-21 11:25:00,87.62,87.7,87.59,87.65,8792.0,84.4703,84.5474,84.4414,84.4992,8792.0
2024-06-21 11:30:00,87.64,87.65,87.5,87.52,11383.0,84.4896,84.4992,84.3546,84.3739,11383.0
2024-06-21 11:35:00,87.54,87.54,87.45,87.52,15334.0,84.3931,84.3931,84.3064,84.3739,15334.0
2024-06-21 11:40:00,87.53,87.56,87.41,87.42,6255.0,84.3835,84.4124,84.2678,84.2775,6255.0
2024-06-21 11:45:00,87.4,87.42,87.34,87.34,7922.0,84.2582,84.2775,84.2003,84.2003,7922.0
2024-06-21 11:50:00,87.34,87.47,87.33,87.38,18990.0,84.2003,84.3257,84.1907,84.2389,18990.0
2024-06-21 11:55:00,87.4,87.56,87.4,87.54,5270.0,84.2582,84.4124,84.2582,84.3931,5270.0
2024-06-21 12:00:00,87.54,87.54,87.48,87.5,6459.0,84.3931,84.3931,84.3353,84.3546,6459.0
2024-06-21 12:05:00,87.49,87.64,87.49,87.63,6184.0,84.3449,84.4896,84.3449,84.4799,6184.0
2024-06-21 12:10:00,87.64,87.65,87.58,87.62,10772.0,84.4896,84.4992,84.4317,84.4703,10772.0
2024-06-21 12:15:00,87.62,87.76,87.59,87.73,6257.0,84.4703,84.6052,84.4414,84.5763,6257.0
2024-06-21 12:20:00,87.7,87.71,87.64,87.71,5600.0,84.5474,84.557,84.4896,84.557,5600.0
2024-06-21 12:25:00,87.68,87.74,87.68,87.74,2636.0,84.5281,84.586,84.5281,84.586,2636.0
2024-06-21 12:30:00,87.72,87.77,87.67,87.67,6615.0,84.5667,84.6149,84.5185,84.5185,6615.0
2024-06-21 12:35:00,87.65,87.7,87.57,87.58,4767.0,84.4992,84.5474,84.4221,84.4317,4767.0
2024-06-21 12:40:00,87.6,87.8,87.6,87.8,5914.0,84.451,84.6438,84.451,84.6438,5914.0
2024-06-21 12:45:00,87.81,87.84,87.79,87.84,5962.0,84.6534,84.6824,84.6342,84.6824,5962.0
2024-06-21 12:50:00,87.82,87.85,87.78,87.83,4236.0,84.6631,84.692,84.6245,84.6727,4236.0
2024-06-21 12:55:00,87.83,87.84,87.77,87.82,4895.0,84.6727,84.6824,84.6149,84.6631,4895.0
2024-06-21 13:00:00,87.81,87.86,87.8,87.86,4037.0,84.6534,84.7016,84.6438,84.7016,4037.0
2024-06-21 13:05:00,87.87,87.87,87.83,87.84,5205.0,84.7113,84.7113,84.6727,84.6824,5205.0
2024-06-21 13:10:00,87.84,87.84,87.75,87.83,5217.0,84.6824,84.6824,84.5956,84.6727,5217.0
2024-06-21 13:15:00,87.85,87.85,87.7,87.78,12919.0,84.692,84.692,84.5474,84.6245,12919.0
2024-06-21 13:20:00,87.76,87.77,87.71,87.72,5259.0,84.6052,84.6149,84.557,84.5667,5259.0
2024-06-21 13:25:00,87.72,87.74,87.68,87.71,4766.0,84.5667,84.586,84.5281,84.557,4766.0
2024-06-21 13:30:00,87.69,87.73,87.66,87.7,4008.0,84.5378,84.5763,84.5088,84.5474,4008.0
2024-06-21 13:35:00,87.69,87.74,87.68,87.73,6802.0,84.5378,84.586,84.5281,84.5763,6802.0
2024-06-21 13:40:00,87.77,87.81,87.67,87.67,5035.0,84.6149,84.6534,84.5185,84.5185,5035.0
2024-06-21 13:45:00,87.65,87.68,87.63,87.64,1920.0,84.4992,84.5281,84.4799,84.4896,1920.0
2024-06-21 13:50:00,87.64,87.7,87.63,87.68,4591.0,84.4896,84.5474,84.4799,84.5281,4591.0
2024-06-21 13:55:00,87.71,87.74,87.65,87.66,7155.0,84.557,84.586,84.4992,84.5088,7155.0
2024-06-21 14:00:00,87.66,87.71,87.6,87.6,3732.0,84.5088,84.557,84.451,84.451,3732.0
2024-06-21 14:05:00,87.62,87.72,87.61,87.71,8364.0,84.4703,84.5667,84.4606,84.557,8364.0
2024-06-21 14:10:00,87.73,87.77,87.68,87.71,4658.0,84.5763,84.6149,84.5281,84.557,4658.0
2024-06-21 14:15:00,87.67,87.72,87.66,87.7,9997.0,84.5185,84.5667,84.5088,84.5474,9997.0
2024-06-21 14:20:00,87.68,87.72,87.66,87.7,8610.0,84.5281,84.5667,84.5088,84.5474,8610.0
2024-06-21 14:25:00,87.7,87.75,87.67,87.73,9048.0,84.5474,84.5956,84.5185,84.5763,9048.0
2024-06-21 14:30:00,87.73,87.8,87.69,87.72,9107.0,84.5763,84.6438,84.5378,84.5667,9107.0
2024-06-21 14:35:00,87.7,87.73,87.69,87.73,9659.0,84.5474,84.5763,84.5378,84.5763,9659.0
2024-06-21 14:40:00,87.73,87.73,87.64,87.7,15082.0,84.5763,84.5763,84.4896,84.5474,15082.0
2024-06-21 14:45:00,87.68,87.7,87.6,87.6,8925.0,84.5281,84.5474,84.451,84.451,8925.0
2024-06-21 14:50:00,87.6,87.61,87.56,87.59,8595.0,84.451,84.4606,84.4124,84.4414,8595.0
2024-06-21 14:55:00,87.59,87.62,87.52,87.53,13206.0,84.4414,84.4703,84.3739,84.3835,13206.0
2024-06-21 15:00:00,87.54,87.61,87.52,87.59,11410.0,84.3931,84.4606,84.3739,84.4414,11410.0
2024-06-21 15:05:00,87.58,87.67,87.56,87.56,8002.0,84.4317,84.5185,84.4124,84.4124,8002.0
2024-06-21 15:10:00,87.55,87.64,87.54,87.64,17600.0,84.4028,84.4896,84.3931,84.4896,17600.0
2024-06-21 15:15:00,87.63,87.66,87.53,87.57,12325.0,84.4799,84.5088,84.3835,84.4221,12325.0
2024-06-21 15:20:00,87.57,87.58,87.52,87.57,17702.0,84.4221,84.4317,84.3739,84.4221,17702.0
2024-06-21 15:25:00,87.56,87.56,87.43,87.43,13344.0,84.4124,84.4124,84.2871,84.2871,13344.0
2024-06-21 15:30:00,87.45,87.56,87.45,87.53,17666.0,84.3064,84.4124,84.3064,84.3835,17666.0
2024-06-21 15:35:00,87.52,87.59,87.44,87.56,19011.0,84.3739,84.4414,84.2967,84.4124,19011.0
2024-06-21 15:40:00,87.55,87.62,87.53,87.58,17314.0,84.4028,84.4703,84.3835,84.4317,17314.0
2024-06-21 15:45:00,87.57,87.58,87.44,87.48,26282.0,84.4221,84.4317,84.2967,84.3353,26282.0
2024-06-21 15:50:00,87.47,87.68,87.26,87.31,103584.0,84.3257,84.5281,84.1232,84.1714,103584.0
2024-06-21 15:55:00,87.31,87.31,86.97,87.03,401188.0,84.1714,84.1714,83.8436,83.9015,401188.0
2024-06-24 09:30:00,87.67,87.67,87.16,87.23,67134.0,84.5185,84.5185,84.0268,84.0943,67134.0
2024-06-24 09:35:00,87.28,87.62,87.22,87.62,14269.0,84.1425,84.4703,84.0847,84.4703,14269.0
2024-06-24 09:40:00,87.61,87.63,87.33,87.48,9271.0,84.4606,84.4799,84.1907,84.3353,9271.0
2024-06-24 09:45:00,87.43,87.57,87.24,87.54,13372.0,84.2871,84.4221,84.1039,84.3931,13372.0
2024-06-24 09:50:00,87.53,87.61,87.4,87.4,7919.0,84.3835,84.4606,84.2582,84.2582,7919.0
2024-06-24 09:55:00,87.43,87.53,87.36,87.5,10499.0,84.2871,84.3835,84.2196,84.3546,10499.0
2024-06-24 10:00:00,87.51,87.62,87.37,87.58,32137.0,84.3642,84.4703,84.2293,84.4317,32137.0
2024-06-24 10:05:00,87.59,87.8,87.59,87.76,18003.0,84.4414,84.6438,84.4414,84.6052,18003.0
2024-06-24 10:10:00,87.78,87.95,87.77,87.89,14309.0,84.6245,84.7884,84.6149,84.7306,14309.0
2024-06-24 10:15:00,87.89,88.02,87.75,87.75,10228.0,84.7306,84.8559,84.5956,84.5956,10228.0
2024-06-24 10:20:00,87.75,87.92,87.75,87.9,10576.0,84.5956,84.7595,84.5956,84.7402,10576.0
2024-06-24 10:25:00,87.91,87.96,87.79,87.92,13581.0,84.7498,84.798,84.6342,84.7595,13581.0
2024-06-24 10:30:00,87.95,88.06,87.75,88.03,13310.0,84.7884,84.8945,84.5956,84.8655,13310.0
2024-06-24 10:35:00,88.04,88.13,87.94,88.07,13227.0,84.8752,84.9619,84.7788,84.9041,13227.0
2024-06-24 10:40:00,88.09,88.38,88.08,88.38,14432.0,84.9234,85.203,84.9137,85.203,14432.0
2024-06-24 10:45:00,88.36,88.46,88.28,88.4,7387.0,85.1837,85.2801,85.1065,85.2222,7387.0
2024-06-24 10:50:00,88.38,88.45,88.25,88.4,15120.0,85.203,85.2704,85.0776,85.2222,15120.0
2024-06-24 10:55:00,88.38,88.41,88.15,88.2,18659.0,85.203,85.2319,84.9812,85.0294,18659.0
2024-06-24 11:00:00,88.21,88.3,88.19,88.22,10220.0,85.0391,85.1258,85.0198,85.0487,10220.0
2024-06-24 11:05:00,88.26,88.27,88.13,88.21,8664.0,85.0873,85.0969,84.9619,85.0391,8664.0
2024-06-24 11:10:00,88.23,88.26,88.21,88.23,3920.0,85.0583,85.0873,85.0391,85.0583,3920.0
2024-06-24 11:15:00,88.22,88.27,88.19,88.23,6834.0,85.0487,85.0969,85.0198,85.0583,6834.0
2024-06-24 11:20:00,88.19,88.26,88.13,88.24,6257.0,85.0198,85.0873,84.9619,85.068,6257.0
2024-06-24 11:25:00,88.25,88.25,88.12,88.14,8827.0,85.0776,85.0776,84.9523,84.9716,8827.0
2024-06-24 11:30:00,88.12,88.25,88.12,88.17,8577.0,84.9523,85.0776,84.9523,85.0005,8577.0
2024-06-24 11:35:00,88.16,88.23,88.09,88.12,7883.0,84.9909,85.0583,84.9234,84.9523,7883.0
2024-06-24 11:40:00,88.1,88.13,88.03,88.03,6506.0,84.933,84.9619,84.8655,84.8655,6506.0
2024-06-24 11:45:00,88.03,88.04,87.98,88.01,9360.0,84.8655,84.8752,84.8173,84.8463,9360.0
2024-06-24 11:50:00,88.03,88.09,87.97,88.05,5238.0,84.8655,84.9234,84.8077,84.8848,5238.0
2024-06-24 11:55:00,88.04,88.09,87.96,87.97,6089.0,84.8752,84.9234,84.798,84.8077,6089.0
2024-06-24 12:00:00,87.97,87.97,87.89,87.93,6983.0,84.8077,84.8077,84.7306,84.7691,6983.0
2024-06-24 12:05:00,87.92,87.97,87.88,87.97,25200.0,84.7595,84.8077,84.7209,84.8077,25200.0
2024-06-24 12:10:00,87.94,87.99,87.94,87.94,4804.0,84.7788,84.827,84.7788,84.7788,4804.0
2024-06-24 12:15:00,87.96,87.99,87.89,87.89,9254.0,84.798,84.827,84.7306,84.7306,9254.0
2024-06-24 12:20:00,87.88,87.89,87.82,87.87,6445.0,84.7209,84.7306,84.6631,84.7113,6445.0
2024-06-24 12:25:00,87.88,87.93,87.84,87.85,4484.0,84.7209,84.7691,84.6824,84.692,4484.0
2024-06-24 12:30:00,87.86,87.9,87.85,87.87,6911.0,84.7016,84.7402,84.692,84.7113,6911.0
2024-06-24 12:35:00,87.86,87.9,87.82,87.9,12030.0,84.7016,84.7402,84.6631,84.7402,12030.0
2024-06-24 12:40:00,87.91,87.94,87.84,87.92,15981.0,84.7498,84.7788,84.6824,84.7595,15981.0
2024-06-24 12:45:00,87.94,87.96,87.87,87.87,4488.0,84.7788,84.798,84.7113,84.7113,4488.0
2024-06-24 12:50:00,87.86,87.9,87.83,87.84,7435.0,84.7016,84.7402,84.6727,84.6824,7435.0
2024-06-24 12:55:00,87.85,87.9,87.79,87.84,8734.0,84.692,84.7402,84.6342,84.6824,8734.0
2024-06-24 13:00:00,87.84,87.86,87.82,87.85,3851.0,84.6824,84.7016,84.6631,84.692,3851.0
2024-06-24 13:05:00,87.85,87.93,87.77,87.77,10903.0,84.692,84.7691,84.6149,84.6149,10903.0
2024-06-24 13:10:00,87.78,87.88,87.76,87.84,9449.0,84.6245,84.7209,84.6052,84.6824,9449.0
2024-06-24 13:15:00,87.82,87.88,87.82,87.84,6338.0,84.6631,84.7209,84.6631,84.6824,6338.0
2024-06-24 13:20:00,87.84,87.94,87.81,87.83,11424.0,84.6824,84.7788,84.6534,84.6727,11424.0
2024-06-24 13:25:00,87.83,87.83,87.73,87.74,13974.0,84.6727,84.6727,84.5763,84.586,13974.0
2024-06-24 13:30:00,87.74,87.78,87.72,87.73,7034.0,84.586,84.6245,84.5667,84.5763,7034.0
2024-06-24 13:35:00,87.74,87.76,87.68,87.73,10710.0,84.586,84.6052,84.5281,84.5763,10710.0
2024-06-24 13:40:00,87.77,87.82,87.77,87.81,5126.0,84.6149,84.6631,84.6149,84.6534,5126.0
2024-06-24 13:45:00,87.79,87.85,87.79,87.8,10585.0,84.6342,84.692,84.6342,84.6438,10585.0
2024-06-24 13:50:00,87.8,87.8,87.73,87.78,6951.0,84.6438,84.6438,84.5763,84.6245,6951.0
2024-06-24 13:55:00,87.78,87.8,87.73,87.77,11873.0,84.6245,84.6438,84.5763,84.6149,11873.0
2024-06-24 14:00:00,87.79,87.86,87.76,87.85,10311.0,84.6342,84.7016,84.6052,84.692,10311.0
2024-06-24 14:05:00,87.84,87.96,87.84,87.94,14486.0,84.6824,84.798,84.6824,84.7788,14486.0
2024-06-24 14:10:00,87.92,87.94,87.84,87.91,16888.0,84.7595,84.7788,84.6824,84.7498,16888.0
2024-06-24 14:15:00,87.9,87.97,87.86,87.96,6948.0,84.7402,84.8077,84.7016,84.798,6948.0
2024-06-24 14:20:00,87.97,88.08,87.97,88.08,7124.0,84.8077,84.9137,84.8077,84.9137,7124.0
2024-06-24 14:25:00,88.09,88.13,88.05,88.08,23564.0,84.9234,84.9619,84.8848,84.9137,23564.0
2024-06-24 14:30:00,88.08,88.13,88.06,88.08,8724.0,84.9137,84.9619,84.8945,84.9137,8724.0
2024-06-24 14:35:00,88.07,88.1,88.03,88.09,9006.0,84.9041,84.933,84.8655,84.9234,9006.0
2024-06-24 14:40:00,88.09,88.11,88.06,88.11,12534.0,84.9234,84.9427,84.8945,84.9427,12534.0
2024-06-24 14:45:00,88.11,88.19,88.09,88.19,20851.0,84.9427,85.0198,84.9234,85.0198,20851.0
2024-06-24 14:50:00,88.21,88.22,88.15,88.21,17076.0,85.0391,85.0487,84.9812,85.0391,17076.0
2024-06-24 14:55:00,88.21,88.21,88.07,88.08,15246.0,85.0391,85.0391,84.9041,84.9137,15246.0
2024-06-24 15:00:00,88.06,88.08,87.99,88.01,12452.0,84.8945,84.9137,84.827,84.8463,12452.0
2024-06-24 15:05:00,88.01,88.02,87.92,87.97,7566.0,84.8463,84.8559,84.7595,84.8077,7566.0
2024-06-24 15:10:00,87.97,88.0,87.85,87.85,10230.0,84.8077,84.8366,84.692,84.692,10230.0
2024-06-24 15:15:00,87.83,87.85,87.76,87.78,26805.0,84.6727,84.692,84.6052,84.6245,26805.0
2024-06-24 15:20:00,87.76,87.76,87.57,87.69,51541.0,84.6052,84.6052,84.4221,84.5378,51541.0
2024-06-24 15:25:00,87.68,87.69,87.63,87.68,13317.0,84.5281,84.5378,84.4799,84.5281,13317.0
2024-06-24 15:30:00,87.67,87.72,87.65,87.68,18312.0,84.5185,84.5667,84.4992,84.5281,18312.0
2024-06-24 15:35:00,87.67,87.79,87.65,87.78,16186.0,84.5185,84.6342,84.4992,84.6245,16186.0
2024-06-24 15:40:00,87.77,87.84,87.74,87.77,21835.0,84.6149,84.6824,84.586,84.6149,21835.0
2024-06-24 15:45:00,87.76,87.87,87.75,87.87,32249.0,84.6052,84.7113,84.5956,84.7113,32249.0
2024-06-24 15:50:00,87.95,88.19,87.88,88.18,90835.0,84.7884,85.0198,84.7209,85.0101,90835.0
2024-06-24 15:55:00,88.17,88.22,88.08,88.08,181998.0,85.0005,85.0487,84.9137,84.9137,181998.0
2024-06-25 09:30:00,87.89,87.98,87.64,87.98,52723.0,84.7306,84.8173,84.4896,84.8173,52723.0
2024-06-25 09:35:00,87.94,88.25,87.89,88.2,35427.0,84.7788,85.0776,84.7306,85.0294,35427.0
2024-06-25 09:40:00,88.21,88.23,87.79,87.94,8099.0,85.0391,85.0583,84.6342,84.7788,8099.0
2024-06-25 09:45:00,87.93,88.07,87.9,88.02,3803.0,84.7691,84.9041,84.7402,84.8559,3803.0
2024-06-25 09:50:00,87.99,87.99,87.85,87.85,2712.0,84.827,84.827,84.692,84.692,2712.0
2024-06-25 09:55:00,87.78,87.78,87.58,87.65,2471.0,84.6245,84.6245,84.4317,84.4992,2471.0
2024-06-25 10:00:00,87.63,87.71,87.55,87.57,4839.0,84.4799,84.557,84.4028,84.4221,4839.0
2024-06-25 10:05:00,87.61,87.61,87.28,87.3,10993.0,84.4606,84.4606,84.1425,84.1618,10993.0
2024-06-25 10:10:00,87.3,87.53,87.29,87.47,4811.0,84.1618,84.3835,84.1521,84.3257,4811.0
2024-06-25 10:15:00,87.51,87.71,87.5,87.66,6285.0,84.3642,84.557,84.3546,84.5088,6285.0
2024-06-25 10:20:00,87.66,87.68,87.53,87.55,7990.0,84.5088,84.5281,84.3835,84.4028,7990.0
2024-06-25 10:25:00,87.56,87.61,87.55,87.61,6006.0,84.4124,84.4606,84.4028,84.4606,6006.0
2024-06-25 10:30:00,87.59,87.63,87.55,87.58,6662.0,84.4414,84.4799,84.4028,84.4317,6662.0
2024-06-25 10:35:00,87.57,87.69,87.55,87.69,6441.0,84.4221,84.5378,84.4028,84.5378,6441.0
2024-06-25 10:40:00,87.7,87.74,87.64,87.74,4638.0,84.5474,84.586,84.4896,84.586,4638.0
2024-06-25 10:45:00,87.73,87.76,87.61,87.61,3150.0,84.5763,84.6052,84.4606,84.4606,3150.0
2024-06-25 10:50:00,87.65,87.65,87.59,87.59,4608.0,84.4992,84.4992,84.4414,84.4414,4608.0
2024-06-25 10:55:00,87.56,87.57,87.49,87.49,10647.0,84.4124,84.4221,84.3449,84.3449,10647.0
2024-06-25 11:00:00,87.49,87.55,87.44,87.46,11193.0,84.3449,84.4028,84.2967,84.316,11193.0
2024-06-25 11:05:00,87.46,87.46,87.27,87.27,1995.0,84.316,84.316,84.1329,84.1329,1995.0
2024-06-25 11:10:00,87.29,87.33,87.25,87.25,2358.0,84.1521,84.1907,84.1136,84.1136,2358.0
2024-06-25 11:15:00,87.24,87.3,87.2,87.3,2838.0,84.1039,84.1618,84.0654,84.1618,2838.0
2024-06-25 11:20:00,87.32,87.37,87.28,87.31,4273.0,84.1811,84.2293,84.1425,84.1714,4273.0
2024-06-25 11:25:00,87.32,87.35,87.31,87.34,2872.0,84.1811,84.21,84.1714,84.2003,2872.0
2024-06-25 11:30:00,87.32,87.36,87.26,87.26,5360.0,84.1811,84.2196,84.1232,84.1232,5360.0
2024-06-25 11:35:00,87.23,87.31,87.23,87.28,2230.0,84.0943,84.1714,84.0943,84.1425,2230.0
2024-06-25 11:40:00,87.29,87.32,87.29,87.31,2267.0,84.1521,84.1811,84.1521,84.1714,2267.0
2024-06-25 11:45:00,87.3,87.31,87.19,87.2,3886.0,84.1618,84.1714,84.0557,84.0654,3886.0
2024-06-25 11:50:00,87.21,87.33,87.2,87.29,4683.0,84.075,84.1907,84.0654,84.1521,4683.0
2024-06-25 11:55:00,87.3,87.32,87.23,87.23,6305.0,84.1618,84.1811,84.0943,84.0943,6305.0
2024-06-25 12:00:00,87.19,87.19,87.1,87.11,5151.0,84.0557,84.0557,83.969,83.9786,5151.0
2024-06-25 12:05:00,87.12,87.16,87.11,87.12,4679.0,83.9882,84.0268,83.9786,83.9882,4679.0
2024-06-25 12:10:00,87.11,87.13,87.05,87.09,2639.0,83.9786,83.9979,83.9208,83.9593,2639.0
2024-06-25 12:15:00,87.08,87.08,86.95,86.98,6129.0,83.9497,83.9497,83.8244,83.8533,6129.0
2024-06-25 12:20:00,86.97,87.08,86.92,87.08,3257.0,83.8436,83.9497,83.7954,83.9497,3257.0
2024-06-25 12:25:00,87.1,87.11,86.97,86.97,2961.0,83.969,83.9786,83.8436,83.8436,2961.0
2024-06-25 12:30:00,86.98,87.02,86.95,87.02,4862.0,83.8533,83.8918,83.8244,83.8918,4862.0
2024-06-25 12:35:00,87.0,87.05,86.99,87.03,2587.0,83.8726,83.9208,83.8629,83.9015,2587.0
2024-06-25 12:40:00,87.03,87.04,86.89,86.92,3259.0,83.9015,83.9111,83.7665,83.7954,3259.0
2024-06-25 12:45:00,86.92,86.97,86.91,86.97,3890.0,83.7954,83.8436,83.7858,83.8436,3890.0
2024-06-25 12:50:00,86.94,87.08,86.94,87.08,2250.0,83.8147,83.9497,83.8147,83.9497,2250.0
2024-06-25 12:55:00,87.08,87.12,87.04,87.1,2949.0,83.9497,83.9882,83.9111,83.969,2949.0
2024-06-25 13:00:00,87.13,87.2,87.12,87.2,1256.0,83.9979,84.0654,83.9882,84.0654,1256.0
2024-06-25 13:05:00,87.19,87.21,87.12,87.12,6042.0,84.0557,84.075,83.9882,83.9882,6042.0
2024-06-25 13:10:00,87.12,87.21,87.12,87.19,2271.0,83.9882,84.075,83.9882,84.0557,2271.0
2024-06-25 13:15:00,87.18,87.2,87.13,87.17,2630.0,84.0461,84.0654,83.9979,84.0364,2630.0
2024-06-25 13:20:00,87.15,87.22,87.14,87.22,3736.0,84.0172,84.0847,84.0075,84.0847,3736.0
2024-06-25 13:25:00,87.21,87.25,87.21,87.23,1179.0,84.075,84.1136,84.075,84.0943,1179.0
2024-06-25 13:30:00,87.23,87.26,87.23,87.23,2589.0,84.0943,84.1232,84.0943,84.0943,2589.0
2024-06-25 13:35:00,87.22,87.24,87.18,87.18,3476.0,84.0847,84.1039,84.0461,84.0461,3476.0
2024-06-25 13:40:00,87.17,87.21,87.16,87.21,4039.0,84.0364,84.075,84.0268,84.075,4039.0
2024-06-25 13:45:00,87.19,87.19,87.08,87.13,6568.0,84.0557,84.0557,83.9497,83.9979,6568.0
2024-06-25 13:50:00,87.11,87.14,87.07,87.07,5741.0,83.9786,84.0075,83.94,83.94,5741.0
2024-06-25 13:55:00,87.05,87.06,86.98,86.98,6462.0,83.9208,83.9304,83.8533,83.8533,6462.0
2024-06-25 14:00:00,87.0,87.0,86.9,86.94,8306.0,83.8726,83.8726,83.7762,83.8147,8306.0
2024-06-25 14:05:00,86.94,86.97,86.89,86.92,7461.0,83.8147,83.8436,83.7665,83.7954,7461.0
2024-06-25 14:10:00,86.92,86.97,86.92,86.97,4835.0,83.7954,83.8436,83.7954,83.8436,4835.0
2024-06-25 14:15:00,86.97,87.01,86.84,86.84,10297.0,83.8436,83.8822,83.7183,83.7183,10297.0
2024-06-25 14:20:00,86.85,86.91,86.83,86.89,11441.0,83.728,83.7858,83.7087,83.7665,11441.0
2024-06-25 14:25:00,86.89,86.9,86.85,86.88,5312.0,83.7665,83.7762,83.728,83.7569,5312.0
2024-06-25 14:30:00,86.87,86.87,86.76,86.77,8590.0,83.7472,83.7472,83.6412,83.6508,8590.0
2024-06-25 14:35:00,86.76,86.78,86.72,86.73,6662.0,83.6412,83.6605,83.6026,83.6123,6662.0
2024-06-25 14:40:00,86.72,86.79,86.72,86.77,7282.0,83.6026,83.6701,83.6026,83.6508,7282.0
2024-06-25 14:45:00,86.78,86.79,86.7,86.73,8005.0,83.6605,83.6701,83.5833,83.6123,8005.0
2024-06-25 14:50:00,86.73,86.8,86.73,86.77,7299.0,83.6123,83.6797,83.6123,83.6508,7299.0
2024-06-25 14:55:00,86.78,86.9,86.77,86.87,13483.0,83.6605,83.7762,83.6508,83.7472,13483.0
2024-06-25 15:00:00,86.87,86.87,86.8,86.85,7863.0,83.7472,83.7472,83.6797,83.728,7863.0
2024-06-25 15:05:00,86.87,86.88,86.83,86.84,5703.0,83.7472,83.7569,83.7087,83.7183,5703.0
2024-06-25 15:10:00,86.84,86.84,86.79,86.83,8688.0,83.7183,83.7183,83.6701,83.7087,8688.0
2024-06-25 15:15:00,86.85,86.87,86.79,86.8,9663.0,83.728,83.7472,83.6701,83.6797,9663.0
2024-06-25 15:20:00,86.8,86.86,86.78,86.84,9233.0,83.6797,83.7376,83.6605,83.7183,9233.0
2024-06-25 15:25:00,86.84,86.93,86.83,86.89,13251.0,83.7183,83.8051,83.7087,83.7665,13251.0
2024-06-25 15:30:00,86.89,86.89,86.83,86.85,10826.0,83.7665,83.7665,83.7087,83.728,10826.0
2024-06-25 15:35:00,86.87,86.96,86.84,86.96,20150.0,83.7472,83.834,83.7183,83.834,20150.0
2024-06-25 15:40:00,86.95,87.0,86.9,86.94,11412.0,83.8244,83.8726,83.7762,83.8147,11412.0
2024-06-25 15:45:00,86.96,87.03,86.96,87.02,30413.0,83.834,83.9015,83.834,83.8918,30413.0
2024-06-25 15:50:00,87.01,87.05,86.92,86.97,39684.0,83.8822,83.9208,83.7954,83.8436,39684.0
2024-06-25 15:55:00,86.96,86.98,86.86,86.9,115963.0,83.834,83.8533,83.7376,83.7762,115963.0
2024-06-26 09:30:00,86.5,86.59,86.09,86.44,70167.0,83.3905,83.4773,82.9953,83.3327,70167.0
2024-06-26 09:35:00,86.5,86.51,86.16,86.25,6981.0,83.3905,83.4002,83.0628,83.1495,6981.0
2024-06-26 09:40:00,86.24,86.48,86.19,86.29,7668.0,83.1399,83.3713,83.0917,83.1881,7668.0
2024-06-26 09:45:00,86.29,86.3,86.01,86.17,12980.0,83.1881,83.1977,82.9181,83.0724,12980.0
2024-06-26 09:50:00,86.21,86.34,86.2,86.28,2953.0,83.111,83.2363,83.1013,83.1784,2953.0
2024-06-26 09:55:00,86.32,86.32,86.25,86.3,6227.0,83.217,83.217,83.1495,83.1977,6227.0
2024-06-26 10:00:00,86.3,86.3,86.05,86.07,4898.0,83.1977,83.1977,82.9567,82.976,4898.0
2024-06-26 10:05:00,86.09,86.15,86.09,86.1,5113.0,82.9953,83.0531,82.9953,83.0049,5113.0
2024-06-26 10:10:00,86.08,86.12,86.06,86.12,3270.0,82.9856,83.0242,82.9664,83.0242,3270.0
2024-06-26 10:15:00,86.09,86.25,86.09,86.14,3984.0,82.9953,83.1495,82.9953,83.0435,3984.0
2024-06-26 10:20:00,86.17,86.2,86.11,86.16,5152.0,83.0724,83.1013,83.0146,83.0628,5152.0
2024-06-26 10:25:00,86.14,86.32,86.12,86.27,3527.0,83.0435,83.217,83.0242,83.1688,3527.0
2024-06-26 10:30:00,86.25,86.3,86.06,86.06,3547.0,83.1495,83.1977,82.9664,82.9664,3547.0
2024-06-26 10:35:00,86.06,86.07,85.93,85.99,12733.0,82.9664,82.976,82.841,82.8989,12733.0
2024-06-26 10:40:00,85.95,86.06,85.95,86.06,4328.0,82.8603,82.9664,82.8603,82.9664,4328.0
2024-06-26 10:45:00,86.07,86.13,86.03,86.03,12654.0,82.976,83.0338,82.9374,82.9374,12654.0
2024-06-26 10:50:00,86.05,86.15,86.04,86.1,9218.0,82.9567,83.0531,82.9471,83.0049,9218.0
2024-06-26 10:55:00,86.09,86.24,86.09,86.24,12924.0,82.9953,83.1399,82.9953,83.1399,12924.0
2024-06-26 11:00:00,86.24,86.37,86.23,86.34,6803.0,83.1399,83.2652,83.1302,83.2363,6803.0
2024-06-26 11:05:00,86.35,86.4,86.29,86.38,6956.0,83.2459,83.2941,83.1881,83.2748,6956.0
2024-06-26 11:10:00,86.38,86.42,86.22,86.23,11405.0,83.2748,83.3134,83.1206,83.1302,11405.0
2024-06-26 11:15:00,86.27,86.38,86.26,86.38,5424.0,83.1688,83.2748,83.1592,83.2748,5424.0
2024-06-26 11:20:00,86.4,86.54,86.38,86.53,15688.0,83.2941,83.4291,83.2748,83.4195,15688.0
2024-06-26 11:25:00,86.53,86.63,86.53,86.61,5682.0,83.4195,83.5159,83.4195,83.4966,5682.0
2024-06-26 11:30:00,86.59,86.64,86.51,86.55,9010.0,83.4773,83.5255,83.4002,83.4387,9010.0
2024-06-26 11:35:00,86.56,86.61,86.52,86.61,2704.0,83.4484,83.4966,83.4098,83.4966,2704.0
2024-06-26 11:40:00,86.59,86.62,86.57,86.62,3581.0,83.4773,83.5062,83.458,83.5062,3581.0
2024-06-26 11:45:00,86.64,86.71,86.63,86.7,5813.0,83.5255,83.593,83.5159,83.5833,5813.0
2024-06-26 11:50:00,86.69,86.76,86.67,86.75,13470.0,83.5737,83.6412,83.5544,83.6315,13470.0
2024-06-26 11:55:00,86.75,86.76,86.65,86.72,6023.0,83.6315,83.6412,83.5351,83.6026,6023.0
2024-06-26 12:00:00,86.73,86.82,86.67,86.82,3531.0,83.6123,83.699,83.5544,83.699,3531.0
2024-06-26 12:05:00,86.82,86.91,86.82,86.86,8051.0,83.699,83.7858,83.699,83.7376,8051.0
2024-06-26 12:10:00,86.84,86.84,86.68,86.72,5722.0,83.7183,83.7183,83.5641,83.6026,5722.0
2024-06-26 12:15:00,86.73,86.73,86.61,86.62,2145.0,83.6123,83.6123,83.4966,83.5062,2145.0
2024-06-26 12:20:00,86.61,86.61,86.56,86.58,2132.0,83.4966,83.4966,83.4484,83.4677,2132.0
2024-06-26 12:25:00,86.58,86.63,86.55,86.56,9418.0,83.4677,83.5159,83.4387,83.4484,9418.0
2024-06-26 12:30:00,86.55,86.62,86.54,86.61,4728.0,83.4387,83.5062,83.4291,83.4966,4728.0
2024-06-26 12:35:00,86.62,86.62,86.48,86.53,4144.0,83.5062,83.5062,83.3713,83.4195,4144.0
2024-06-26 12:40:00,86.52,86.56,86.48,86.54,6266.0,83.4098,83.4484,83.3713,83.4291,6266.0
2024-06-26 12:45:00,86.53,86.59,86.53,86.55,1391.0,83.4195,83.4773,83.4195,83.4387,1391.0
2024-06-26 12:50:00,86.56,86.62,86.55,86.61,1579.0,83.4484,83.5062,83.4387,83.4966,1579.0
2024-06-26 12:55:00,86.6,86.65,86.59,86.65,2726.0,83.4869,83.5351,83.4773,83.5351,2726.0
2024-06-26 13:00:00,86.64,86.66,86.61,86.65,3268.0,83.5255,83.5448,83.4966,83.5351,3268.0
2024-06-26 13:05:00,86.63,86.65,86.58,86.6,2467.0,83.5159,83.5351,83.4677,83.4869,2467.0
2024-06-26 13:10:00,86.59,86.65,86.56,86.65,3019.0,83.4773,83.5351,83.4484,83.5351,3019.0
2024-06-26 13:15:00,86.66,86.66,86.61,86.65,2658.0,83.5448,83.5448,83.4966,83.5351,2658.0
2024-06-26 13:20:00,86.64,86.67,86.6,86.63,5168.0,83.5255,83.5544,83.4869,83.5159,5168.0
2024-06-26 13:25:00,86.63,86.68,86.61,86.67,8444.0,83.5159,83.5641,83.4966,83.5544,8444.0
2024-06-26 13:30:00,86.68,86.75,86.68,86.7,9859.0,83.5641,83.6315,83.5641,83.5833,9859.0
2024-06-26 13:35:00,86.7,86.72,86.67,86.71,5253.0,83.5833,83.6026,83.5544,83.593,5253.0
2024-06-26 13:40:00,86.7,86.81,86.7,86.76,5918.0,83.5833,83.6894,83.5833,83.6412,5918.0
2024-06-26 13:45:00,86.78,86.79,86.73,86.74,16969.0,83.6605,83.6701,83.6123,83.6219,16969.0
2024-06-26 13:50:00,86.74,86.74,86.67,86.71,2729.0,83.6219,83.6219,83.5544,83.593,2729.0
2024-06-26 13:55:00,86.73,86.73,86.7,86.71,3175.0,83.6123,83.6123,83.5833,83.593,3175.0
2024-06-26 14:00:00,86.68,86.73,86.68,86.7,3708.0,83.5641,83.6123,83.5641,83.5833,3708.0
2024-06-26 14:05:00,86.68,86.79,86.68,86.77,9315.0,83.5641,83.6701,83.5641,83.6508,9315.0
2024-06-26 14:10:00,86.75,86.75,86.66,86.67,5947.0,83.6315,83.6315,83.5448,83.5544,5947.0
2024-06-26 14:15:00,86.68,86.69,86.65,86.65,2070.0,83.5641,83.5737,83.5351,83.5351,2070.0
2024-06-26 14:20:00,86.65,86.78,86.65,86.77,10717.0,83.5351,83.6605,83.5351,83.6508,10717.0
2024-06-26 14:25:00,86.74,86.74,86.67,86.71,4459.0,83.6219,83.6219,83.5544,83.593,4459.0
2024-06-26 14:30:00,86.72,86.77,86.69,86.75,6324.0,83.6026,83.6508,83.5737,83.6315,6324.0
2024-06-26 14:35:00,86.72,86.77,86.7,86.76,5143.0,83.6026,83.6508,83.5833,83.6412,5143.0
2024-06-26 14:40:00,86.77,86.86,86.76,86.86,7423.0,83.6508,83.7376,83.6412,83.7376,7423.0
2024-06-26 14:45:00,86.83,86.9,86.79,86.9,15653.0,83.7087,83.7762,83.6701,83.7762,15653.0
2024-06-26 14:50:00,86.9,86.91,86.83,86.88,10544.0,83.7762,83.7858,83.7087,83.7569,10544.0
2024-06-26 14:55:00,86.85,86.96,86.84,86.95,9507.0,83.728,83.834,83.7183,83.8244,9507.0
2024-06-26 15:00:00,86.93,86.93,86.89,86.92,15099.0,83.8051,83.8051,83.7665,83.7954,15099.0
2024-06-26 15:05:00,86.9,86.95,86.9,86.94,5254.0,83.7762,83.8244,83.7762,83.8147,5254.0
2024-06-26 15:10:00,86.93,86.97,86.93,86.96,7805.0,83.8051,83.8436,83.8051,83.834,7805.0
2024-06-26 15:15:00,86.96,86.98,86.93,86.95,14020.0,83.834,83.8533,83.8051,83.8244,14020.0
2024-06-26 15:20:00,86.96,87.01,86.95,87.0,19919.0,83.834,83.8822,83.8244,83.8726,19919.0
2024-06-26 15:25:00,87.0,87.03,86.98,87.02,12696.0,83.8726,83.9015,83.8533,83.8918,12696.0
2024-06-26 15:30:00,87.02,87.08,87.01,87.06,14834.0,83.8918,83.9497,83.8822,83.9304,14834.0
2024-06-26 15:35:00,87.05,87.12,87.04,87.09,14739.0,83.9208,83.9882,83.9111,83.9593,14739.0
2024-06-26 15:40:00,87.09,87.12,87.05,87.11,18245.0,83.9593,83.9882,83.9208,83.9786,18245.0
2024-06-26 15:45:00,87.12,87.17,87.08,87.15,27356.0,83.9882,84.0364,83.9497,84.0172,27356.0
2024-06-26 15:50:00,87.14,87.32,87.09,87.27,54482.0,84.0075,84.1811,83.9593,84.1329,54482.0
2024-06-26 15:55:00,87.28,87.34,87.16,87.16,110500.0,84.1425,84.2003,84.0268,84.0268,110500.0
2024-06-27 09:30:00,86.83,87.42,86.83,87.37,122443.0,83.7087,84.2775,83.7087,84.2293,122443.0
2024-06-27 09:35:00,87.32,87.5,87.17,87.34,19800.0,84.1811,84.3546,84.0364,84.2003,19800.0
2024-06-27 09:40:00,87.31,87.47,87.2,87.44,24012.0,84.1714,84.3257,84.0654,84.2967,24012.0
2024-06-27 09:45:00,87.41,87.47,87.2,87.46,49233.0,84.2678,84.3257,84.0654,84.316,49233.0
2024-06-27 09:50:00,87.45,87.61,87.39,87.53,12136.0,84.3064,84.4606,84.2485,84.3835,12136.0
2024-06-27 09:55:00,87.53,87.72,87.52,87.67,10606.0,84.3835,84.5667,84.3739,84.5185,10606.0
2024-06-27 10:00:00,87.66,87.82,87.57,87.57,24959.0,84.5088,84.6631,84.4221,84.4221,24959.0
2024-06-27 10:05:00,87.59,87.75,87.57,87.64,18812.0,84.4414,84.5956,84.4221,84.4896,18812.0
2024-06-27 10:10:00,87.65,87.67,87.48,87.48,17970.0,84.4992,84.5185,84.3353,84.3353,17970.0
2024-06-27 10:15:00,87.48,87.51,87.34,87.38,49767.0,84.3353,84.3642,84.2003,84.2389,49767.0
2024-06-27 10:20:00,87.38,87.54,87.36,87.54,59980.0,84.2389,84.3931,84.2196,84.3931,59980.0
2024-06-27 10:25:00,87.52,87.64,87.46,87.63,42367.0,84.3739,84.4896,84.316,84.4799,42367.0
2024-06-27 10:30:00,87.63,87.65,87.6,87.64,13882.0,84.4799,84.4992,84.451,84.4896,13882.0
2024-06-27 10:35:00,87.64,87.76,87.64,87.69,22310.0,84.4896,84.6052,84.4896,84.5378,22310.0
2024-06-27 10:40:00,87.66,87.76,87.63,87.72,31063.0,84.5088,84.6052,84.4799,84.5667,31063.0
2024-06-27 10:45:00,87.72,87.85,87.71,87.83,31069.0,84.5667,84.692,84.557,84.6727,31069.0
2024-06-27 10:50:00,87.83,87.83,87.71,87.74,21001.0,84.6727,84.6727,84.557,84.586,21001.0
2024-06-27 10:55:00,87.74,87.74,87.61,87.64,21171.0,84.586,84.586,84.4606,84.4896,21171.0
2024-06-27 11:00:00,87.64,87.71,87.56,87.65,65085.0,84.4896,84.557,84.4124,84.4992,65085.0
2024-06-27 11:05:00,87.63,87.77,87.62,87.7,118917.0,84.4799,84.6149,84.4703,84.5474,118917.0
2024-06-27 11:10:00,87.71,87.95,87.68,87.95,104671.0,84.557,84.7884,84.5281,84.7884,104671.0
2024-06-27 11:15:00,87.96,88.18,87.92,88.16,31026.0,84.798,85.0101,84.7595,84.9909,31026.0
2024-06-27 11:20:00,88.17,88.2,88.03,88.14,29618.0,85.0005,85.0294,84.8655,84.9716,29618.0
2024-06-27 11:25:00,88.14,88.19,88.1,88.17,16370.0,84.9716,85.0198,84.933,85.0005,16370.0
2024-06-27 11:30:00,88.19,88.2,88.02,88.08,15672.0,85.0198,85.0294,84.8559,84.9137,15672.0
2024-06-27 11:35:00,88.06,88.07,87.95,87.95,9503.0,84.8945,84.9041,84.7884,84.7884,9503.0
2024-06-27 11:40:00,87.94,88.06,87.81,88.04,12504.0,84.7788,84.8945,84.6534,84.8752,12504.0
2024-06-27 11:45:00,88.01,88.02,87.89,88.02,8951.0,84.8463,84.8559,84.7306,84.8559,8951.0
2024-06-27 11:50:00,88.02,88.19,88.02,88.16,15457.0,84.8559,85.0198,84.8559,84.9909,15457.0
2024-06-27 11:55:00,88.13,88.27,88.08,88.21,19667.0,84.9619,85.0969,84.9137,85.0391,19667.0
2024-06-27 12:00:00,88.2,88.22,88.06,88.12,20442.0,85.0294,85.0487,84.8945,84.9523,20442.0
2024-06-27 12:05:00,88.13,88.19,88.11,88.16,7647.0,84.9619,85.0198,84.9427,84.9909,7647.0
2024-06-27 12:10:00,88.15,88.24,88.12,88.17,27164.0,84.9812,85.068,84.9523,85.0005,27164.0
2024-06-27 12:15:00,88.17,88.2,88.1,88.14,20657.0,85.0005,85.0294,84.933,84.9716,20657.0
2024-06-27 12:20:00,88.14,88.26,88.13,88.23,27608.0,84.9716,85.0873,84.9619,85.0583,27608.0
2024-06-27 12:25:00,88.24,88.25,88.06,88.13,18645.0,85.068,85.0776,84.8945,84.9619,18645.0
2024-06-27 12:30:00,88.14,88.14,88.04,88.04,7224.0,84.9716,84.9716,84.8752,84.8752,7224.0
2024-06-27 12:35:00,88.06,88.06,87.81,87.85,10879.0,84.8945,84.8945,84.6534,84.692,10879.0
2024-06-27 12:40:00,87.84,87.93,87.84,87.91,7212.0,84.6824,84.7691,84.6824,84.7498,7212.0
2024-06-27 12:45:00,87.9,88.0,87.89,87.97,9352.0,84.7402,84.8366,84.7306,84.8077,9352.0
2024-06-27 12:50:00,87.95,88.0,87.94,87.96,5775.0,84.7884,84.8366,84.7788,84.798,5775.0
2024-06-27 12:55:00,87.96,87.96,87.82,87.83,7967.0,84.798,84.798,84.6631,84.6727,7967.0
2024-06-27 13:00:00,87.84,87.86,87.76,87.86,16093.0,84.6824,84.7016,84.6052,84.7016,16093.0
2024-06-27 13:05:00,87.84,87.98,87.84,87.97,8789.0,84.6824,84.8173,84.6824,84.8077,8789.0
2024-06-27 13:10:00,87.98,87.98,87.91,87.94,13414.0,84.8173,84.8173,84.7498,84.7788,13414.0
2024-06-27 13:15:00,87.95,88.02,87.95,88.0,6580.0,84.7884,84.8559,84.7884,84.8366,6580.0
2024-06-27 13:20:00,88.0,88.08,87.97,88.06,11851.0,84.8366,84.9137,84.8077,84.8945,11851.0
2024-06-27 13:25:00,88.06,88.17,88.06,88.08,12905.0,84.8945,85.0005,84.8945,84.9137,12905.0
2024-06-27 13:30:00,88.05,88.05,87.98,87.99,8114.0,84.8848,84.8848,84.8173,84.827,8114.0
2024-06-27 13:35:00,87.98,87.99,87.95,87.98,12571.0,84.8173,84.827,84.7884,84.8173,12571.0
2024-06-27 13:40:00,87.99,87.99,87.94,87.94,6316.0,84.827,84.827,84.7788,84.7788,6316.0
2024-06-27 13:45:00,87.94,87.95,87.92,87.94,7733.0,84.7788,84.7884,84.7595,84.7788,7733.0
2024-06-27 13:50:00,87.94,87.94,87.84,87.89,9607.0,84.7788,84.7788,84.6824,84.7306,9607.0
2024-06-27 13:55:00,87.88,87.95,87.88,87.94,9455.0,84.7209,84.7884,84.7209,84.7788,9455.0
2024-06-27 14:00:00,87.95,87.96,87.87,87.9,10608.0,84.7884,84.798,84.7113,84.7402,10608.0
2024-06-27 14:05:00,87.89,87.92,87.82,87.92,27303.0,84.7306,84.7595,84.6631,84.7595,27303.0
2024-06-27 14:10:00,87.93,87.95,87.84,87.86,72006.0,84.7691,84.7884,84.6824,84.7016,72006.0
2024-06-27 14:15:00,87.85,87.93,87.84,87.88,14849.0,84.692,84.7691,84.6824,84.7209,14849.0
2024-06-27 14:20:00,87.89,87.92,87.8,87.82,12040.0,84.7306,84.7595,84.6438,84.6631,12040.0
2024-06-27 14:25:00,87.82,87.83,87.75,87.77,9955.0,84.6631,84.6727,84.5956,84.6149,9955.0
2024-06-27 14:30:00,87.76,87.86,87.74,87.85,19749.0,84.6052,84.7016,84.586,84.692,19749.0
2024-06-27 14:35:00,87.84,87.88,87.83,87.83,12571.0,84.6824,84.7209,84.6727,84.6727,12571.0
2024-06-27 14:40:00,87.83,87.87,87.82,87.82,11978.0,84.6727,84.7113,84.6631,84.6631,11978.0
2024-06-27 14:45:00,87.84,87.97,87.83,87.92,19711.0,84.6824,84.8077,84.6727,84.7595,19711.0
2024-06-27 14:50:00,87.91,87.95,87.9,87.95,8276.0,84.7498,84.7884,84.7402,84.7884,8276.0
2024-06-27 14:55:00,87.94,88.02,87.93,88.0,18801.0,84.7788,84.8559,84.7691,84.8366,18801.0
2024-06-27 15:00:00,88.02,88.08,87.97,87.98,17164.0,84.8559,84.9137,84.8077,84.8173,17164.0
2024-06-27 15:05:00,87.98,88.03,87.93,88.01,14378.0,84.8173,84.8655,84.7691,84.8463,14378.0
2024-06-27 15:10:00,88.02,88.02,87.94,87.98,9540.0,84.8559,84.8559,84.7788,84.8173,9540.0
2024-06-27 15:15:00,87.97,88.11,87.96,88.08,14234.0,84.8077,84.9427,84.798,84.9137,14234.0
2024-06-27 15:20:00,88.08,88.12,88.04,88.07,12667.0,84.9137,84.9523,84.8752,84.9041,12667.0
2024-06-27 15:25:00,88.07,88.12,88.05,88.12,23325.0,84.9041,84.9523,84.8848,84.9523,23325.0
2024-06-27 15:30:00,88.13,88.19,88.07,88.15,21842.0,84.9619,85.0198,84.9041,84.9812,21842.0
2024-06-27 15:35:00,88.14,88.2,88.09,88.17,23897.0,84.9716,85.0294,84.9234,85.0005,23897.0
2024-06-27 15:40:00,88.17,88.2,88.12,88.16,22605.0,85.0005,85.0294,84.9523,84.9909,22605.0
2024-06-27 15:45:00,88.16,88.24,88.15,88.18,48243.0,84.9909,85.068,84.9812,85.0101,48243.0
2024-06-27 15:50:00,88.19,88.36,88.19,88.23,93595.0,85.0198,85.1837,85.0198,85.0583,93595.0
2024-06-27 15:55:00,88.23,88.35,88.19,88.32,290067.0,85.0583,85.174,85.0198,85.1451,290067.0
2024-06-28 09:30:00,88.64,88.75,88.26,88.47,54175.0,85.4536,85.5597,85.0873,85.2897,54175.0
2024-06-28 09:35:00,88.48,88.55,88.34,88.42,11305.0,85.2994,85.3668,85.1644,85.2415,11305.0
2024-06-28 09:40:00,88.43,88.54,88.03,88.03,13316.0,85.2512,85.3572,84.8655,84.8655,13316.0
2024-06-28 09:45:00,88.08,88.08,87.92,88.05,16782.0,84.9137,84.9137,84.7595,84.8848,16782.0
2024-06-28 09:50:00,88.02,88.27,88.02,88.25,21379.0,84.8559,85.0969,84.8559,85.0776,21379.0
2024-06-28 09:55:00,88.25,88.35,88.11,88.13,25508.0,85.0776,85.174,84.9427,84.9619,25508.0
2024-06-28 10:00:00,88.1,88.22,88.09,88.17,15747.0,84.933,85.0487,84.9234,85.0005,15747.0
2024-06-28 10:05:00,88.18,88.26,88.02,88.22,25630.0,85.0101,85.0873,84.8559,85.0487,25630.0
2024-06-28 10:10:00,88.2,88.24,88.05,88.08,19316.0,85.0294,85.068,84.8848,84.9137,19316.0
2024-06-28 10:15:00,88.1,88.27,88.1,88.25,13965.0,84.933,85.0969,84.933,85.0776,13965.0
2024-06-28 10:20:00,88.23,88.42,88.22,88.38,13042.0,85.0583,85.2415,85.0487,85.203,13042.0
2024-06-28 10:25:00,88.39,88.47,88.37,88.47,10384.0,85.2126,85.2897,85.1933,85.2897,10384.0
2024-06-28 10:30:00,88.49,88.54,88.45,88.54,8651.0,85.309,85.3572,85.2704,85.3572,8651.0
2024-06-28 10:35:00,88.54,88.61,88.52,88.54,8065.0,85.3572,85.4247,85.3379,85.3572,8065.0
2024-06-28 10:40:00,88.56,88.62,88.38,88.41,11775.0,85.3765,85.4343,85.203,85.2319,11775.0
2024-06-28 10:45:00,88.41,88.46,88.37,88.37,12154.0,85.2319,85.2801,85.1933,85.1933,12154.0
2024-06-28 10:50:00,88.38,88.38,88.18,88.2,6267.0,85.203,85.203,85.0101,85.0294,6267.0
2024-06-28 10:55:00,88.18,88.18,87.98,88.03,11391.0,85.0101,85.0101,84.8173,84.8655,11391.0
2024-06-28 11:00:00,88.03,88.03,87.7,87.74,17988.0,84.8655,84.8655,84.5474,84.586,17988.0
2024-06-28 11:05:00,87.73,87.91,87.73,87.8,12375.0,84.5763,84.7498,84.5763,84.6438,12375.0
2024-06-28 11:10:00,87.8,87.87,87.8,87.86,6841.0,84.6438,84.7113,84.6438,84.7016,6841.0
2024-06-28 11:15:00,87.87,87.93,87.87,87.92,5080.0,84.7113,84.7691,84.7113,84.7595,5080.0
2024-06-28 11:20:00,87.89,87.89,87.78,87.8,8569.0,84.7306,84.7306,84.6245,84.6438,8569.0
2024-06-28 11:25:00,87.81,87.86,87.81,87.85,4455.0,84.6534,84.7016,84.6534,84.692,4455.0
2024-06-28 11:30:00,87.81,87.87,87.76,87.87,8010.0,84.6534,84.7113,84.6052,84.7113,8010.0
2024-06-28 11:35:00,87.88,87.92,87.79,87.92,9260.0,84.7209,84.7595,84.6342,84.7595,9260.0
2024-06-28 11:40:00,87.92,87.92,87.78,87.81,5012.0,84.7595,84.7595,84.6245,84.6534,5012.0
2024-06-28 11:45:00,87.81,87.83,87.73,87.79,7512.0,84.6534,84.6727,84.5763,84.6342,7512.0
2024-06-28 11:50:00,87.8,87.86,87.78,87.79,8181.0,84.6438,84.7016,84.6245,84.6342,8181.0
2024-06-28 11:55:00,87.79,87.79,87.7,87.75,20726.0,84.6342,84.6342,84.5474,84.5956,20726.0
2024-06-28 12:00:00,87.71,87.71,87.63,87.69,18656.0,84.557,84.557,84.4799,84.5378,18656.0
2024-06-28 12:05:00,87.71,87.71,87.64,87.65,6288.0,84.557,84.557,84.4896,84.4992,6288.0
2024-06-28 12:10:00,87.65,87.71,87.61,87.71,6874.0,84.4992,84.557,84.4606,84.557,6874.0
2024-06-28 12:15:00,87.7,87.78,87.69,87.78,5326.0,84.5474,84.6245,84.5378,84.6245,5326.0
2024-06-28 12:20:00,87.78,87.83,87.77,87.83,5029.0,84.6245,84.6727,84.6149,84.6727,5029.0
2024-06-28 12:25:00,87.84,87.89,87.82,87.86,5289.0,84.6824,84.7306,84.6631,84.7016,5289.0
2024-06-28 12:30:00,87.87,88.05,87.86,88.04,7130.0,84.7113,84.8848,84.7016,84.8752,7130.0
2024-06-28 12:35:00,88.03,88.12,88.0,88.1,9401.0,84.8655,84.9523,84.8366,84.933,9401.0
2024-06-28 12:40:00,88.1,88.16,88.06,88.13,8243.0,84.933,84.9909,84.8945,84.9619,8243.0
2024-06-28 12:45:00,88.11,88.14,87.94,87.95,17695.0,84.9427,84.9716,84.7788,84.7884,17695.0
2024-06-28 12:50:00,87.92,88.02,87.92,87.99,11699.0,84.7595,84.8559,84.7595,84.827,11699.0
2024-06-28 12:55:00,87.97,88.02,87.9,87.9,13600.0,84.8077,84.8559,84.7402,84.7402,13600.0
2024-06-28 13:00:00,87.9,88.0,87.89,88.0,7645.0,84.7402,84.8366,84.7306,84.8366,7645.0
2024-06-28 13:05:00,88.0,88.01,87.89,87.89,8764.0,84.8366,84.8463,84.7306,84.7306,8764.0
2024-06-28 13:10:00,87.88,87.91,87.84,87.85,9348.0,84.7209,84.7498,84.6824,84.692,9348.0
2024-06-28 13:15:00,87.87,87.94,87.86,87.92,9696.0,84.7113,84.7788,84.7016,84.7595,9696.0
2024-06-28 13:20:00,87.91,87.93,87.82,87.85,10350.0,84.7498,84.7691,84.6631,84.692,10350.0
2024-06-28 13:25:00,87.84,87.84,87.74,87.74,14628.0,84.6824,84.6824,84.586,84.586,14628.0
2024-06-28 13:30:00,87.73,87.82,87.7,87.76,26860.0,84.5763,84.6631,84.5474,84.6052,26860.0
2024-06-28 13:35:00,87.76,87.81,87.74,87.75,25367.0,84.6052,84.6534,84.586,84.5956,25367.0
2024-06-28 13:40:00,87.76,87.84,87.75,87.8,16036.0,84.6052,84.6824,84.5956,84.6438,16036.0
2024-06-28 13:45:00,87.85,87.85,87.73,87.74,15095.0,84.692,84.692,84.5763,84.586,15095.0
2024-06-28 13:50:00,87.76,87.76,87.7,87.72,4385.0,84.6052,84.6052,84.5474,84.5667,4385.0
2024-06-28 13:55:00,87.74,87.76,87.68,87.69,4519.0,84.586,84.6052,84.5281,84.5378,4519.0
2024-06-28 14:00:00,87.69,87.75,87.65,87.74,7557.0,84.5378,84.5956,84.4992,84.586,7557.0
2024-06-28 14:05:00,87.74,87.75,87.68,87.73,6510.0,84.586,84.5956,84.5281,84.5763,6510.0
2024-06-28 14:10:00,87.73,87.76,87.7,87.75,4814.0,84.5763,84.6052,84.5474,84.5956,4814.0
2024-06-28 14:15:00,87.75,87.76,87.7,87.71,6756.0,84.5956,84.6052,84.5474,84.557,6756.0
2024-06-28 14:20:00,87.67,87.72,87.62,87.71,4321.0,84.5185,84.5667,84.4703,84.557,4321.0
2024-06-28 14:25:00,87.71,87.74,87.68,87.68,3840.0,84.557,84.586,84.5281,84.5281,3840.0
2024-06-28 14:30:00,87.7,87.7,87.56,87.56,8558.0,84.5474,84.5474,84.4124,84.4124,8558.0
2024-06-28 14:35:00,87.56,87.64,87.54,87.63,5299.0,84.4124,84.4896,84.3931,84.4799,5299.0
2024-06-28 14:40:00,87.64,87.65,87.61,87.63,6433.0,84.4896,84.4992,84.4606,84.4799,6433.0
2024-06-28 14:45:00,87.63,87.64,87.59,87.61,9529.0,84.4799,84.4896,84.4414,84.4606,9529.0
2024-06-28 14:50:00,87.61,87.64,87.57,87.61,7080.0,84.4606,84.4896,84.4221,84.4606,7080.0
2024-06-28 14:55:00,87.61,87.67,87.59,87.66,22980.0,84.4606,84.5185,84.4414,84.5088,22980.0
2024-06-28 15:00:00,87.64,87.64,87.55,87.62,8990.0,84.4896,84.4896,84.4028,84.4703,8990.0
2024-06-28 15:05:00,87.61,87.63,87.57,87.62,6928.0,84.4606,84.4799,84.4221,84.4703,6928.0
2024-06-28 15:10:00,87.62,87.63,87.57,87.61,7096.0,84.4703,84.4799,84.4221,84.4606,7096.0
2024-06-28 15:15:00,87.62,87.78,87.62,87.76,14358.0,84.4703,84.6245,84.4703,84.6052,14358.0
2024-06-28 15:20:00,87.75,87.79,87.72,87.75,21013.0,84.5956,84.6342,84.5667,84.5956,21013.0
2024-06-28 15:25:00,87.76,87.81,87.68,87.7,49251.0,84.6052,84.6534,84.5281,84.5474,49251.0
2024-06-28 15:30:00,87.71,87.79,87.63,87.76,34415.0,84.557,84.6342,84.4799,84.6052,34415.0
2024-06-28 15:35:00,87.75,87.75,87.67,87.7,20226.0,84.5956,84.5956,84.5185,84.5474,20226.0
2024-06-28 15:40:00,87.68,87.71,87.66,87.69,13176.0,84.5281,84.557,84.5088,84.5378,13176.0
2024-06-28 15:45:00,87.7,87.84,87.69,87.77,15953.0,84.5474,84.6824,84.5378,84.6149,15953.0
2024-06-28 15:50:00,87.79,88.13,87.72,88.0,89712.0,84.6342,84.9619,84.5667,84.8366,89712.0
2024-06-28 15:55:00,88.0,88.0,87.69,87.75,342058.0,84.8366,84.8366,84.5378,84.5956,342058.0
2024-07-01 09:30:00,88.33,88.43,87.94,88.42,74862.0,85.1547,85.2512,84.7788,85.2415,74862.0
2024-07-01 09:35:00,88.37,88.37,88.19,88.35,10344.0,85.1933,85.1933,85.0198,85.174,10344.0
2024-07-01 09:40:00,88.35,88.56,88.18,88.24,21664.0,85.174,85.3765,85.0101,85.068,21664.0
2024-07-01 09:45:00,88.21,88.72,88.15,88.72,8614.0,85.0391,85.5307,84.9812,85.5307,8614.0
2024-07-01 09:50:00,88.7,88.81,88.58,88.76,5919.0,85.5114,85.6175,85.3958,85.5693,5919.0
2024-07-01 09:55:00,88.76,88.78,88.61,88.72,5773.0,85.5693,85.5886,85.4247,85.5307,5773.0
2024-07-01 10:00:00,88.74,88.84,88.5,88.5,9654.0,85.55,85.6464,85.3186,85.3186,9654.0
2024-07-01 10:05:00,88.5,88.55,88.44,88.49,8960.0,85.3186,85.3668,85.2608,85.309,8960.0
2024-07-01 10:10:00,88.48,88.54,88.23,88.23,9170.0,85.2994,85.3572,85.0583,85.0583,9170.0
2024-07-01 10:15:00,88.27,88.3,88.09,88.09,6682.0,85.0969,85.1258,84.9234,84.9234,6682.0
2024-07-01 10:20:00,88.08,88.08,87.84,88.02,8809.0,84.9137,84.9137,84.6824,84.8559,8809.0
2024-07-01 10:25:00,88.02,88.02,87.88,87.97,6623.0,84.8559,84.8559,84.7209,84.8077,6623.0
2024-07-01 10:30:00,87.92,87.93,87.73,87.73,7242.0,84.7595,84.7691,84.5763,84.5763,7242.0
2024-07-01 10:35:00,87.73,87.99,87.67,87.99,6306.0,84.5763,84.827,84.5185,84.827,6306.0
2024-07-01 10:40:00,87.98,88.01,87.8,87.92,12921.0,84.8173,84.8463,84.6438,84.7595,12921.0
2024-07-01 10:45:00,87.95,87.95,87.69,87.79,6606.0,84.7884,84.7884,84.5378,84.6342,6606.0
2024-07-01 10:50:00,87.81,87.88,87.77,87.86,3831.0,84.6534,84.7209,84.6149,84.7016,3831.0
2024-07-01 10:55:00,87.9,87.9,87.73,87.77,13782.0,84.7402,84.7402,84.5763,84.6149,13782.0
2024-07-01 11:00:00,87.73,87.76,87.61,87.63,5572.0,84.5763,84.6052,84.4606,84.4799,5572.0
2024-07-01 11:05:00,87.65,87.67,87.61,87.67,6371.0,84.4992,84.5185,84.4606,84.5185,6371.0
2024-07-01 11:10:00,87.6,87.63,87.44,87.44,9714.0,84.451,84.4799,84.2967,84.2967,9714.0
2024-07-01 11:15:00,87.47,87.51,87.44,87.47,2318.0,84.3257,84.3642,84.2967,84.3257,2318.0
2024-07-01 11:20:00,87.48,87.48,87.4,87.42,4360.0,84.3353,84.3353,84.2582,84.2775,4360.0
2024-07-01 11:25:00,87.43,87.48,87.41,87.43,3362.0,84.2871,84.3353,84.2678,84.2871,3362.0
2024-07-01 11:30:00,87.45,87.48,87.36,87.39,9162.0,84.3064,84.3353,84.2196,84.2485,9162.0
2024-07-01 11:35:00,87.39,87.41,87.31,87.37,2378.0,84.2485,84.2678,84.1714,84.2293,2378.0
2024-07-01 11:40:00,87.38,87.4,87.33,87.4,2220.0,84.2389,84.2582,84.1907,84.2582,2220.0
2024-07-01 11:45:00,87.42,87.48,87.42,87.48,2037.0,84.2775,84.3353,84.2775,84.3353,2037.0
2024-07-01 11:50:00,87.49,87.59,87.48,87.59,2114.0,84.3449,84.4414,84.3353,84.4414,2114.0
2024-07-01 11:55:00,87.6,87.6,87.49,87.51,10835.0,84.451,84.451,84.3449,84.3642,10835.0
2024-07-01 12:00:00,87.48,87.48,87.33,87.39,3521.0,84.3353,84.3353,84.1907,84.2485,3521.0
2024-07-01 12:05:00,87.44,87.46,87.39,87.41,4359.0,84.2967,84.316,84.2485,84.2678,4359.0
2024-07-01 12:10:00,87.41,87.46,87.41,87.45,3135.0,84.2678,84.316,84.2678,84.3064,3135.0
2024-07-01 12:15:00,87.44,87.44,87.35,87.38,4528.0,84.2967,84.2967,84.21,84.2389,4528.0
2024-07-01 12:20:00,87.38,87.5,87.38,87.48,3625.0,84.2389,84.3546,84.2389,84.3353,3625.0
2024-07-01 12:25:00,87.47,87.55,87.47,87.52,6154.0,84.3257,84.4028,84.3257,84.3739,6154.0
2024-07-01 12:30:00,87.49,87.51,87.4,87.47,3176.0,84.3449,84.3642,84.2582,84.3257,3176.0
2024-07-01 12:35:00,87.47,87.52,87.47,87.5,3289.0,84.3257,84.3739,84.3257,84.3546,3289.0
2024-07-01 12:40:00,87.52,87.52,87.46,87.47,3759.0,84.3739,84.3739,84.316,84.3257,3759.0
2024-07-01 12:45:00,87.51,87.52,87.41,87.43,5106.0,84.3642,84.3739,84.2678,84.2871,5106.0
2024-07-01 12:50:00,87.45,87.47,87.36,87.36,4456.0,84.3064,84.3257,84.2196,84.2196,4456.0
2024-07-01 12:55:00,87.33,87.4,87.32,87.4,4593.0,84.1907,84.2582,84.1811,84.2582,4593.0
2024-07-01 13:00:00,87.35,87.4,87.34,87.4,3161.0,84.21,84.2582,84.2003,84.2582,3161.0
2024-07-01 13:05:00,87.43,87.54,87.41,87.54,3723.0,84.2871,84.3931,84.2678,84.3931,3723.0
2024-07-01 13:10:00,87.52,87.56,87.51,87.53,3598.0,84.3739,84.4124,84.3642,84.3835,3598.0
2024-07-01 13:15:00,87.55,87.56,87.47,87.56,5171.0,84.4028,84.4124,84.3257,84.4124,5171.0
2024-07-01 13:20:00,87.52,87.52,87.45,87.48,3979.0,84.3739,84.3739,84.3064,84.3353,3979.0
2024-07-01 13:25:00,87.49,87.52,87.43,87.43,3895.0,84.3449,84.3739,84.2871,84.2871,3895.0
2024-07-01 13:30:00,87.43,87.44,87.36,87.36,2955.0,84.2871,84.2967,84.2196,84.2196,2955.0
2024-07-01 13:35:00,87.36,87.38,87.34,87.35,3242.0,84.2196,84.2389,84.2003,84.21,3242.0
2024-07-01 13:40:00,87.36,87.36,87.32,87.34,3864.0,84.2196,84.2196,84.1811,84.2003,3864.0
2024-07-01 13:45:00,87.32,87.38,87.31,87.37,4591.0,84.1811,84.2389,84.1714,84.2293,4591.0
2024-07-01 13:50:00,87.38,87.44,87.36,87.42,2716.0,84.2389,84.2967,84.2196,84.2775,2716.0
2024-07-01 13:55:00,87.45,87.47,87.43,87.46,3947.0,84.3064,84.3257,84.2871,84.316,3947.0
2024-07-01 14:00:00,87.45,87.46,87.39,87.39,4220.0,84.3064,84.316,84.2485,84.2485,4220.0
2024-07-01 14:05:00,87.4,87.4,87.23,87.27,7632.0,84.2582,84.2582,84.0943,84.1329,7632.0
2024-07-01 14:10:00,87.25,87.34,87.24,87.32,10291.0,84.1136,84.2003,84.1039,84.1811,10291.0
2024-07-01 14:15:00,87.3,87.3,87.19,87.22,11295.0,84.1618,84.1618,84.0557,84.0847,11295.0
2024-07-01 14:20:00,87.22,87.26,87.22,87.22,3994.0,84.0847,84.1232,84.0847,84.0847,3994.0
2024-07-01 14:25:00,87.21,87.25,87.21,87.22,2723.0,84.075,84.1136,84.075,84.0847,2723.0
2024-07-01 14:30:00,87.21,87.21,87.17,87.17,5755.0,84.075,84.075,84.0364,84.0364,5755.0
2024-07-01 14:35:00,87.19,87.19,87.1,87.16,4861.0,84.0557,84.0557,83.969,84.0268,4861.0
2024-07-01 14:40:00,87.16,87.17,87.14,87.16,2771.0,84.0268,84.0364,84.0075,84.0268,2771.0
2024-07-01 14:45:00,87.16,87.16,87.06,87.08,5237.0,84.0268,84.0268,83.9304,83.9497,5237.0
2024-07-01 14:50:00,87.09,87.2,87.08,87.17,7684.0,83.9593,84.0654,83.9497,84.0364,7684.0
2024-07-01 14:55:00,87.16,87.16,87.09,87.12,4828.0,84.0268,84.0268,83.9593,83.9882,4828.0
2024-07-01 15:00:00,87.12,87.19,87.11,87.16,8037.0,83.9882,84.0557,83.9786,84.0268,8037.0
2024-07-01 15:05:00,87.17,87.19,87.09,87.11,6576.0,84.0364,84.0557,83.9593,83.9786,6576.0
2024-07-01 15:10:00,87.12,87.15,87.09,87.14,4685.0,83.9882,84.0172,83.9593,84.0075,4685.0
2024-07-01 15:15:00,87.15,87.16,87.11,87.16,5458.0,84.0172,84.0268,83.9786,84.0268,5458.0
2024-07-01 15:20:00,87.16,87.16,87.1,87.12,4913.0,84.0268,84.0268,83.969,83.9882,4913.0
2024-07-01 15:25:00,87.13,87.13,87.03,87.07,8322.0,83.9979,83.9979,83.9015,83.94,8322.0
2024-07-01 15:30:00,87.08,87.15,87.06,87.13,8233.0,83.9497,84.0172,83.9304,83.9979,8233.0
2024-07-01 15:35:00,87.13,87.15,87.08,87.13,8972.0,83.9979,84.0172,83.9497,83.9979,8972.0
2024-07-01 15:40:00,87.13,87.26,87.11,87.24,16889.0,83.9979,84.1232,83.9786,84.1039,16889.0
2024-07-01 15:45:00,87.24,87.37,87.23,87.33,16953.0,84.1039,84.2293,84.0943,84.1907,16953.0
2024-07-01 15:50:00,87.33,87.43,87.29,87.33,29054.0,84.1907,84.2871,84.1521,84.1907,29054.0
2024-07-01 15:55:00,87.33,87.39,87.26,87.27,83717.0,84.1907,84.2485,84.1232,84.1329,83717.0
2024-07-02 09:30:00,87.51,87.8,87.45,87.61,39911.0,84.3642,84.6438,84.3064,84.4606,39911.0
2024-07-02 09:35:00,87.61,88.0,87.58,87.94,21057.0,84.4606,84.8366,84.4317,84.7788,21057.0
2024-07-02 09:40:00,87.94,88.08,87.68,87.68,87186.0,84.7788,84.9137,84.5281,84.5281,87186.0
2024-07-02 09:45:00,87.64,87.8,87.53,87.78,4434.0,84.4896,84.6438,84.3835,84.6245,4434.0
2024-07-02 09:50:00,87.78,87.82,87.66,87.69,4342.0,84.6245,84.6631,84.5088,84.5378,4342.0
2024-07-02 09:55:00,87.71,87.84,87.68,87.73,3120.0,84.557,84.6824,84.5281,84.5763,3120.0
2024-07-02 10:00:00,87.75,87.78,87.65,87.69,4795.0,84.5956,84.6245,84.4992,84.5378,4795.0
2024-07-02 10:05:00,87.66,87.69,87.62,87.62,1928.0,84.5088,84.5378,84.4703,84.4703,1928.0
2024-07-02 10:10:00,87.6,87.68,87.55,87.59,7205.0,84.451,84.5281,84.4028,84.4414,7205.0
2024-07-02 10:15:00,87.6,87.68,87.58,87.68,4830.0,84.451,84.5281,84.4317,84.5281,4830.0
2024-07-02 10:20:00,87.66,87.77,87.63,87.77,3494.0,84.5088,84.6149,84.4799,84.6149,3494.0
2024-07-02 10:25:00,87.79,87.87,87.77,87.86,23673.0,84.6342,84.7113,84.6149,84.7016,23673.0
2024-07-02 10:30:00,87.86,87.96,87.85,87.94,8233.0,84.7016,84.798,84.692,84.7788,8233.0
2024-07-02 10:35:00,87.94,88.01,87.92,87.92,3686.0,84.7788,84.8463,84.7595,84.7595,3686.0
2024-07-02 10:40:00,87.91,87.94,87.73,87.73,6532.0,84.7498,84.7788,84.5763,84.5763,6532.0
2024-07-02 10:45:00,87.74,87.74,87.62,87.71,3915.0,84.586,84.586,84.4703,84.557,3915.0
2024-07-02 10:50:00,87.69,87.78,87.69,87.76,5880.0,84.5378,84.6245,84.5378,84.6052,5880.0
2024-07-02 10:55:00,87.77,87.77,87.67,87.69,3683.0,84.6149,84.6149,84.5185,84.5378,3683.0
2024-07-02 11:00:00,87.65,87.67,87.56,87.57,2827.0,84.4992,84.5185,84.4124,84.4221,2827.0
2024-07-02 11:05:00,87.56,87.56,87.4,87.4,21586.0,84.4124,84.4124,84.2582,84.2582,21586.0
2024-07-02 11:10:00,87.4,87.53,87.4,87.45,5586.0,84.2582,84.3835,84.2582,84.3064,5586.0
2024-07-02 11:15:00,87.42,87.44,87.31,87.31,7284.0,84.2775,84.2967,84.1714,84.1714,7284.0
2024-07-02 11:20:00,87.33,87.37,87.25,87.29,7786.0,84.1907,84.2293,84.1136,84.1521,7786.0
2024-07-02 11:25:00,87.3,87.35,87.26,87.35,3558.0,84.1618,84.21,84.1232,84.21,3558.0
2024-07-02 11:30:00,87.37,87.43,87.3,87.38,6332.0,84.2293,84.2871,84.1618,84.2389,6332.0
2024-07-02 11:35:00,87.38,87.4,87.3,87.37,4798.0,84.2389,84.2582,84.1618,84.2293,4798.0
2024-07-02 11:40:00,87.39,87.43,87.36,87.42,6131.0,84.2485,84.2871,84.2196,84.2775,6131.0
2024-07-02 11:45:00,87.42,87.52,87.42,87.5,3055.0,84.2775,84.3739,84.2775,84.3546,3055.0
2024-07-02 11:50:00,87.49,87.51,87.48,87.51,2020.0,84.3449,84.3642,84.3353,84.3642,2020.0
2024-07-02 11:55:00,87.52,87.55,87.49,87.53,3571.0,84.3739,84.4028,84.3449,84.3835,3571.0
2024-07-02 12:00:00,87.54,87.56,87.4,87.4,1863.0,84.3931,84.4124,84.2582,84.2582,1863.0
2024-07-02 12:05:00,87.41,87.44,87.37,87.41,3929.0,84.2678,84.2967,84.2293,84.2678,3929.0
2024-07-02 12:10:00,87.39,87.44,87.39,87.4,3048.0,84.2485,84.2967,84.2485,84.2582,3048.0
2024-07-02 12:15:00,87.41,87.43,87.33,87.33,6593.0,84.2678,84.2871,84.1907,84.1907,6593.0
2024-07-02 12:20:00,87.33,87.37,87.29,87.35,6068.0,84.1907,84.2293,84.1521,84.21,6068.0
2024-07-02 12:25:00,87.36,87.39,87.32,87.33,2407.0,84.2196,84.2485,84.1811,84.1907,2407.0
2024-07-02 12:30:00,87.32,87.33,87.31,87.31,2750.0,84.1811,84.1907,84.1714,84.1714,2750.0
2024-07-02 12:35:00,87.31,87.35,87.28,87.29,5304.0,84.1714,84.21,84.1425,84.1521,5304.0
2024-07-02 12:40:00,87.28,87.29,87.22,87.24,4600.0,84.1425,84.1521,84.0847,84.1039,4600.0
2024-07-02 12:45:00,87.23,87.26,87.22,87.22,3166.0,84.0943,84.1232,84.0847,84.0847,3166.0
2024-07-02 12:50:00,87.2,87.23,87.11,87.11,4466.0,84.0654,84.0943,83.9786,83.9786,4466.0
2024-07-02 12:55:00,87.14,87.18,87.11,87.17,5010.0,84.0075,84.0461,83.9786,84.0364,5010.0
2024-07-02 13:00:00,87.17,87.17,87.13,87.14,3250.0,84.0364,84.0364,83.9979,84.0075,3250.0
2024-07-02 13:05:00,87.16,87.21,87.14,87.15,3224.0,84.0268,84.075,84.0075,84.0172,3224.0
2024-07-02 13:10:00,87.16,87.21,87.16,87.2,2711.0,84.0268,84.075,84.0268,84.0654,2711.0
2024-07-02 13:15:00,87.21,87.31,87.19,87.27,5644.0,84.075,84.1714,84.0557,84.1329,5644.0
2024-07-02 13:20:00,87.28,87.36,87.27,87.34,4473.0,84.1425,84.2196,84.1329,84.2003,4473.0
2024-07-02 13:25:00,87.3,87.3,87.23,87.26,5803.0,84.1618,84.1618,84.0943,84.1232,5803.0
2024-07-02 13:30:00,87.24,87.31,87.22,87.3,8100.0,84.1039,84.1714,84.0847,84.1618,8100.0
2024-07-02 13:35:00,87.29,87.3,87.24,87.28,4462.0,84.1521,84.1618,84.1039,84.1425,4462.0
2024-07-02 13:40:00,87.26,87.26,87.22,87.24,2779.0,84.1232,84.1232,84.0847,84.1039,2779.0
2024-07-02 13:45:00,87.24,87.31,87.24,87.28,5784.0,84.1039,84.1714,84.1039,84.1425,5784.0
2024-07-02 13:50:00,87.3,87.39,87.3,87.39,5252.0,84.1618,84.2485,84.1618,84.2485,5252.0
2024-07-02 13:55:00,87.39,87.39,87.31,87.32,3999.0,84.2485,84.2485,84.1714,84.1811,3999.0
2024-07-02 14:00:00,87.32,87.41,87.32,87.4,5678.0,84.1811,84.2678,84.1811,84.2582,5678.0
2024-07-02 14:05:00,87.4,87.55,87.39,87.55,9369.0,84.2582,84.4028,84.2485,84.4028,9369.0
2024-07-02 14:10:00,87.54,87.59,87.53,87.59,3252.0,84.3931,84.4414,84.3835,84.4414,3252.0
2024-07-02 14:15:00,87.59,87.6,87.55,87.57,8305.0,84.4414,84.451,84.4028,84.4221,8305.0
2024-07-02 14:20:00,87.58,87.62,87.57,87.6,5242.0,84.4317,84.4703,84.4221,84.451,5242.0
2024-07-02 14:25:00,87.61,87.63,87.56,87.57,3483.0,84.4606,84.4799,84.4124,84.4221,3483.0
2024-07-02 14:30:00,87.57,87.68,87.57,87.64,11049.0,84.4221,84.5281,84.4221,84.4896,11049.0
2024-07-02 14:35:00,87.64,87.66,87.61,87.66,2954.0,84.4896,84.5088,84.4606,84.5088,2954.0
2024-07-02 14:40:00,87.66,87.72,87.65,87.72,3753.0,84.5088,84.5667,84.4992,84.5667,3753.0
2024-07-02 14:45:00,87.72,87.74,87.67,87.71,8259.0,84.5667,84.586,84.5185,84.557,8259.0
2024-07-02 14:50:00,87.71,87.72,87.65,87.66,6001.0,84.557,84.5667,84.4992,84.5088,6001.0
2024-07-02 14:55:00,87.66,87.67,87.61,87.64,5946.0,84.5088,84.5185,84.4606,84.4896,5946.0
2024-07-02 15:00:00,87.6,87.66,87.59,87.65,6778.0,84.451,84.5088,84.4414,84.4992,6778.0
2024-07-02 15:05:00,87.66,87.74,87.66,87.72,5185.0,84.5088,84.586,84.5088,84.5667,5185.0
2024-07-02 15:10:00,87.73,87.74,87.65,87.66,8330.0,84.5763,84.586,84.4992,84.5088,8330.0
2024-07-02 15:15:00,87.67,87.74,87.67,87.73,5697.0,84.5185,84.586,84.5185,84.5763,5697.0
2024-07-02 15:20:00,87.73,87.74,87.68,87.69,7492.0,84.5763,84.586,84.5281,84.5378,7492.0
2024-07-02 15:25:00,87.7,87.76,87.67,87.74,8234.0,84.5474,84.6052,84.5185,84.586,8234.0
2024-07-02 15:30:00,87.73,87.75,87.71,87.75,8949.0,84.5763,84.5956,84.557,84.5956,8949.0
2024-07-02 15:35:00,87.73,87.74,87.69,87.72,5646.0,84.5763,84.586,84.5378,84.5667,5646.0
2024-07-02 15:40:00,87.72,87.77,87.69,87.72,10052.0,84.5667,84.6149,84.5378,84.5667,10052.0
2024-07-02 15:45:00,87.72,87.75,87.7,87.7,18902.0,84.5667,84.5956,84.5474,84.5474,18902.0
2024-07-02 15:50:00,87.68,87.73,87.59,87.65,39341.0,84.5281,84.5763,84.4414,84.4992,39341.0
2024-07-02 15:55:00,87.66,87.67,87.48,87.62,110881.0,84.5088,84.5185,84.3353,84.4703,110881.0
2024-07-03 09:30:00,87.6,87.8,87.6,87.69,28372.0,84.451,84.6438,84.451,84.5378,28372.0
2024-07-03 09:35:00,87.77,88.01,87.76,87.93,12221.0,84.6149,84.8463,84.6052,84.7691,12221.0
2024-07-03 09:40:00,87.84,88.01,87.68,87.94,6611.0,84.6824,84.8463,84.5281,84.7788,6611.0
2024-07-03 09:45:00,87.92,88.08,87.91,88.02,7953.0,84.7595,84.9137,84.7498,84.8559,7953.0
2024-07-03 09:50:00,87.97,88.11,87.96,88.08,5611.0,84.8077,84.9427,84.798,84.9137,5611.0
2024-07-03 09:55:00,88.1,88.28,88.1,88.2,5372.0,84.933,85.1065,84.933,85.0294,5372.0
2024-07-03 10:00:00,88.28,88.4,88.2,88.34,5666.0,85.1065,85.2222,85.0294,85.1644,5666.0
2024-07-03 10:05:00,88.36,88.67,88.36,88.55,14240.0,85.1837,85.4825,85.1837,85.3668,14240.0
2024-07-03 10:10:00,88.49,88.67,88.49,88.58,4647.0,85.309,85.4825,85.309,85.3958,4647.0
2024-07-03 10:15:00,88.58,88.58,88.31,88.36,8847.0,85.3958,85.3958,85.1355,85.1837,8847.0
2024-07-03 10:20:00,88.33,88.42,88.22,88.24,8254.0,85.1547,85.2415,85.0487,85.068,8254.0
2024-07-03 10:25:00,88.24,88.34,88.24,88.24,4471.0,85.068,85.1644,85.068,85.068,4471.0
2024-07-03 10:30:00,88.25,88.26,88.13,88.25,15021.0,85.0776,85.0873,84.9619,85.0776,15021.0
2024-07-03 10:35:00,88.23,88.26,88.07,88.07,10399.0,85.0583,85.0873,84.9041,84.9041,10399.0
2024-07-03 10:40:00,88.05,88.1,88.01,88.09,6127.0,84.8848,84.933,84.8463,84.9234,6127.0
2024-07-03 10:45:00,88.11,88.12,87.94,88.03,6588.0,84.9427,84.9523,84.7788,84.8655,6588.0
2024-07-03 10:50:00,88.05,88.15,87.95,87.95,7072.0,84.8848,84.9812,84.7884,84.7884,7072.0
2024-07-03 10:55:00,87.94,87.94,87.79,87.85,11561.0,84.7788,84.7788,84.6342,84.692,11561.0
2024-07-03 11:00:00,87.87,87.99,87.86,87.98,5002.0,84.7113,84.827,84.7016,84.8173,5002.0
2024-07-03 11:05:00,88.0,88.02,87.89,87.9,3876.0,84.8366,84.8559,84.7306,84.7402,3876.0
2024-07-03 11:10:00,87.88,87.94,87.86,87.89,5690.0,84.7209,84.7788,84.7016,84.7306,5690.0
2024-07-03 11:15:00,87.88,87.88,87.71,87.74,11179.0,84.7209,84.7209,84.557,84.586,11179.0
2024-07-03 11:20:00,87.72,87.84,87.72,87.78,5513.0,84.5667,84.6824,84.5667,84.6245,5513.0
2024-07-03 11:25:00,87.76,87.8,87.61,87.65,30340.0,84.6052,84.6438,84.4606,84.4992,30340.0
2024-07-03 11:30:00,87.66,87.79,87.65,87.77,4017.0,84.5088,84.6342,84.4992,84.6149,4017.0
2024-07-03 11:35:00,87.78,87.87,87.77,87.87,3084.0,84.6245,84.7113,84.6149,84.7113,3084.0
2024-07-03 11:40:00,87.9,87.9,87.75,87.75,1802.0,84.7402,84.7402,84.5956,84.5956,1802.0
2024-07-03 11:45:00,87.76,87.76,87.67,87.67,7051.0,84.6052,84.6052,84.5185,84.5185,7051.0
2024-07-03 11:50:00,87.68,87.73,87.66,87.73,4431.0,84.5281,84.5763,84.5088,84.5763,4431.0
2024-07-03 11:55:00,87.72,87.73,87.68,87.69,9753.0,84.5667,84.5763,84.5281,84.5378,9753.0
2024-07-03 12:00:00,87.69,87.7,87.61,87.62,10123.0,84.5378,84.5474,84.4606,84.4703,10123.0
2024-07-03 12:05:00,87.63,87.71,87.61,87.69,7122.0,84.4799,84.557,84.4606,84.5378,7122.0
2024-07-03 12:10:00,87.69,87.78,87.67,87.76,7362.0,84.5378,84.6245,84.5185,84.6052,7362.0
2024-07-03 12:15:00,87.77,87.86,87.77,87.8,4048.0,84.6149,84.7016,84.6149,84.6438,4048.0
2024-07-03 12:20:00,87.79,87.79,87.72,87.78,10417.0,84.6342,84.6342,84.5667,84.6245,10417.0
2024-07-03 12:25:00,87.78,87.81,87.73,87.73,13278.0,84.6245,84.6534,84.5763,84.5763,13278.0
2024-07-03 12:30:00,87.72,87.77,87.66,87.74,12921.0,84.5667,84.6149,84.5088,84.586,12921.0
2024-07-03 12:35:00,87.74,87.78,87.68,87.72,11920.0,84.586,84.6245,84.5281,84.5667,11920.0
2024-07-03 12:40:00,87.72,87.86,87.72,87.84,9297.0,84.5667,84.7016,84.5667,84.6824,9297.0
2024-07-03 12:45:00,87.85,87.93,87.79,87.86,54630.0,84.692,84.7691,84.6342,84.7016,54630.0
2024-07-03 12:50:00,87.86,87.9,87.63,87.63,47184.0,84.7016,84.7402,84.4799,84.4799,47184.0
2024-07-03 12:55:00,87.62,87.69,87.48,87.52,150850.0,84.4703,84.5378,84.3353,84.3739,150850.0
2024-07-05 09:30:00,87.62,87.69,87.3,87.61,20979.0,84.4703,84.5378,84.1618,84.4606,20979.0
2024-07-05 09:35:00,87.61,87.68,87.42,87.6,7732.0,84.4606,84.5281,84.2775,84.451,7732.0
2024-07-05 09:40:00,87.57,87.79,87.57,87.69,4228.0,84.4221,84.6342,84.4221,84.5378,4228.0
2024-07-05 09:45:00,87.66,87.78,87.52,87.55,7588.0,84.5088,84.6245,84.3739,84.4028,7588.0
2024-07-05 09:50:00,87.52,87.76,87.52,87.73,5122.0,84.3739,84.6052,84.3739,84.5763,5122.0
2024-07-05 09:55:00,87.74,87.74,87.64,87.67,7693.0,84.586,84.586,84.4896,84.5185,7693.0
2024-07-05 10:00:00,87.66,87.67,87.42,87.49,4549.0,84.5088,84.5185,84.2775,84.3449,4549.0
2024-07-05 10:05:00,87.48,87.49,87.38,87.45,8521.0,84.3353,84.3449,84.2389,84.3064,8521.0
2024-07-05 10:10:00,87.4,87.51,87.37,87.51,5723.0,84.2582,84.3642,84.2293,84.3642,5723.0
2024-07-05 10:15:00,87.47,87.48,87.39,87.46,5665.0,84.3257,84.3353,84.2485,84.316,5665.0
2024-07-05 10:20:00,87.47,87.57,87.46,87.56,2776.0,84.3257,84.4221,84.316,84.4124,2776.0
2024-07-05 10:25:00,87.54,87.62,87.54,87.57,3619.0,84.3931,84.4703,84.3931,84.4221,3619.0
2024-07-05 10:30:00,87.56,87.57,87.49,87.55,3292.0,84.4124,84.4221,84.3449,84.4028,3292.0
2024-07-05 10:35:00,87.56,87.66,87.56,87.61,3910.0,84.4124,84.5088,84.4124,84.4606,3910.0
2024-07-05 10:40:00,87.63,87.67,87.6,87.66,3453.0,84.4799,84.5185,84.451,84.5088,3453.0
2024-07-05 10:45:00,87.67,87.71,87.63,87.63,4438.0,84.5185,84.557,84.4799,84.4799,4438.0
2024-07-05 10:50:00,87.65,87.76,87.63,87.76,3724.0,84.4992,84.6052,84.4799,84.6052,3724.0
2024-07-05 10:55:00,87.75,87.81,87.74,87.81,6779.0,84.5956,84.6534,84.586,84.6534,6779.0
2024-07-05 11:00:00,87.8,87.86,87.78,87.86,6712.0,84.6438,84.7016,84.6245,84.7016,6712.0
2024-07-05 11:05:00,87.88,87.97,87.87,87.94,5066.0,84.7209,84.8077,84.7113,84.7788,5066.0
2024-07-05 11:10:00,87.94,88.07,87.94,88.0,5613.0,84.7788,84.9041,84.7788,84.8366,5613.0
2024-07-05 11:15:00,88.01,88.04,88.01,88.02,4238.0,84.8463,84.8752,84.8463,84.8559,4238.0
2024-07-05 11:20:00,88.04,88.06,87.99,88.0,3652.0,84.8752,84.8945,84.827,84.8366,3652.0
2024-07-05 11:25:00,87.96,88.06,87.96,88.01,4708.0,84.798,84.8945,84.798,84.8463,4708.0
2024-07-05 11:30:00,87.99,87.99,87.85,87.96,14945.0,84.827,84.827,84.692,84.798,14945.0
2024-07-05 11:35:00,87.97,88.17,87.97,88.17,5018.0,84.8077,85.0005,84.8077,85.0005,5018.0
2024-07-05 11:40:00,88.16,88.33,88.16,88.32,10829.0,84.9909,85.1547,84.9909,85.1451,10829.0
2024-07-05 11:45:00,88.34,88.48,88.3,88.42,6555.0,85.1644,85.2994,85.1258,85.2415,6555.0
2024-07-05 11:50:00,88.39,88.4,88.28,88.28,3634.0,85.2126,85.2222,85.1065,85.1065,3634.0
2024-07-05 11:55:00,88.25,88.25,88.14,88.16,4030.0,85.0776,85.0776,84.9716,84.9909,4030.0
2024-07-05 12:00:00,88.14,88.17,88.11,88.11,3729.0,84.9716,85.0005,84.9427,84.9427,3729.0
2024-07-05 12:05:00,88.04,88.18,88.04,88.13,6473.0,84.8752,85.0101,84.8752,84.9619,6473.0
2024-07-05 12:10:00,88.13,88.13,87.96,87.97,13903.0,84.9619,84.9619,84.798,84.8077,13903.0
2024-07-05 12:15:00,87.95,87.98,87.81,87.83,14331.0,84.7884,84.8173,84.6534,84.6727,14331.0
2024-07-05 12:20:00,87.82,87.84,87.78,87.8,5058.0,84.6631,84.6824,84.6245,84.6438,5058.0
2024-07-05 12:25:00,87.79,87.84,87.78,87.8,4767.0,84.6342,84.6824,84.6245,84.6438,4767.0
2024-07-05 12:30:00,87.77,87.79,87.75,87.77,9368.0,84.6149,84.6342,84.5956,84.6149,9368.0
2024-07-05 12:35:00,87.78,87.82,87.73,87.81,5183.0,84.6245,84.6631,84.5763,84.6534,5183.0
2024-07-05 12:40:00,87.82,87.89,87.82,87.89,3175.0,84.6631,84.7306,84.6631,84.7306,3175.0
2024-07-05 12:45:00,87.88,87.9,87.86,87.9,4271.0,84.7209,84.7402,84.7016,84.7402,4271.0
2024-07-05 12:50:00,87.89,87.93,87.89,87.91,2864.0,84.7306,84.7691,84.7306,84.7498,2864.0
2024-07-05 12:55:00,87.92,87.96,87.92,87.95,3500.0,84.7595,84.798,84.7595,84.7884,3500.0
2024-07-05 13:00:00,87.96,87.98,87.94,87.98,4204.0,84.798,84.8173,84.7788,84.8173,4204.0
2024-07-05 13:05:00,87.96,88.01,87.95,88.01,3756.0,84.798,84.8463,84.7884,84.8463,3756.0
2024-07-05 13:10:00,87.99,88.02,87.98,88.0,3750.0,84.827,84.8559,84.8173,84.8366,3750.0
2024-07-05 13:15:00,88.0,88.02,87.99,87.99,2200.0,84.8366,84.8559,84.827,84.827,2200.0
2024-07-05 13:20:00,87.99,87.99,87.96,87.96,4259.0,84.827,84.827,84.798,84.798,4259.0
2024-07-05 13:25:00,87.95,87.98,87.93,87.94,3383.0,84.7884,84.8173,84.7691,84.7788,3383.0
2024-07-05 13:30:00,87.92,87.95,87.9,87.94,3994.0,84.7595,84.7884,84.7402,84.7788,3994.0
2024-07-05 13:35:00,87.92,87.95,87.92,87.92,3326.0,84.7595,84.7884,84.7595,84.7595,3326.0
2024-07-05 13:40:00,87.93,88.04,87.93,88.03,4982.0,84.7691,84.8752,84.7691,84.8655,4982.0
2024-07-05 13:45:00,88.03,88.03,87.99,87.99,2849.0,84.8655,84.8655,84.827,84.827,2849.0
2024-07-05 13:50:00,87.97,88.03,87.97,88.01,4099.0,84.8077,84.8655,84.8077,84.8463,4099.0
2024-07-05 13:55:00,88.0,88.04,87.99,88.0,5588.0,84.8366,84.8752,84.827,84.8366,5588.0
2024-07-05 14:00:00,88.0,88.02,87.92,87.92,4876.0,84.8366,84.8559,84.7595,84.7595,4876.0
2024-07-05 14:05:00,87.91,87.91,87.84,87.86,6305.0,84.7498,84.7498,84.6824,84.7016,6305.0
2024-07-05 14:10:00,87.87,87.87,87.84,87.84,1941.0,84.7113,84.7113,84.6824,84.6824,1941.0
2024-07-05 14:15:00,87.82,87.88,87.82,87.87,4277.0,84.6631,84.7209,84.6631,84.7113,4277.0
2024-07-05 14:20:00,87.86,87.88,87.85,87.85,2439.0,84.7016,84.7209,84.692,84.692,2439.0
2024-07-05 14:25:00,87.85,87.88,87.85,87.86,3997.0,84.692,84.7209,84.692,84.7016,3997.0
2024-07-05 14:30:00,87.84,87.88,87.79,87.88,5536.0,84.6824,84.7209,84.6342,84.7209,5536.0
2024-07-05 14:35:00,87.88,87.89,87.75,87.76,4728.0,84.7209,84.7306,84.5956,84.6052,4728.0
2024-07-05 14:40:00,87.77,87.78,87.74,87.75,2407.0,84.6149,84.6245,84.586,84.5956,2407.0
2024-07-05 14:45:00,87.74,87.74,87.72,87.73,4253.0,84.586,84.586,84.5667,84.5763,4253.0
2024-07-05 14:50:00,87.73,87.79,87.72,87.77,4048.0,84.5763,84.6342,84.5667,84.6149,4048.0
2024-07-05 14:55:00,87.77,87.78,87.75,87.75,4838.0,84.6149,84.6245,84.5956,84.5956,4838.0
2024-07-05 15:00:00,87.75,87.76,87.72,87.74,3170.0,84.5956,84.6052,84.5667,84.586,3170.0
2024-07-05 15:05:00,87.72,87.73,87.62,87.63,6165.0,84.5667,84.5763,84.4703,84.4799,6165.0
2024-07-05 15:10:00,87.63,87.68,87.63,87.68,5946.0,84.4799,84.5281,84.4799,84.5281,5946.0
2024-07-05 15:15:00,87.68,87.69,87.63,87.66,8676.0,84.5281,84.5378,84.4799,84.5088,8676.0
2024-07-05 15:20:00,87.65,87.67,87.61,87.65,6968.0,84.4992,84.5185,84.4606,84.4992,6968.0
2024-07-05 15:25:00,87.64,87.64,87.55,87.55,6947.0,84.4896,84.4896,84.4028,84.4028,6947.0
2024-07-05 15:30:00,87.55,87.69,87.55,87.65,10237.0,84.4028,84.5378,84.4028,84.4992,10237.0
2024-07-05 15:35:00,87.65,87.77,87.65,87.77,7810.0,84.4992,84.6149,84.4992,84.6149,7810.0
2024-07-05 15:40:00,87.77,87.81,87.76,87.81,8813.0,84.6149,84.6534,84.6052,84.6534,8813.0
2024-07-05 15:45:00,87.8,87.94,87.79,87.92,8286.0,84.6438,84.7788,84.6342,84.7595,8286.0
2024-07-05 15:50:00,87.93,88.03,87.93,87.98,14768.0,84.7691,84.8655,84.7691,84.8173,14768.0
2024-07-05 15:55:00,87.97,87.97,87.83,87.86,54578.0,84.8077,84.8077,84.6727,84.7016,54578.0
2024-07-08 09:30:00,87.9,87.9,87.64,87.81,19055.0,84.7402,84.7402,84.4896,84.6534,19055.0
2024-07-08 09:35:00,87.8,87.87,87.61,87.61,6060.0,84.6438,84.7113,84.4606,84.4606,6060.0
2024-07-08 09:40:00,87.65,87.82,87.64,87.81,5250.0,84.4992,84.6631,84.4896,84.6534,5250.0
2024-07-08 09:45:00,87.78,87.83,87.68,87.68,7772.0,84.6245,84.6727,84.5281,84.5281,7772.0
2024-07-08 09:50:00,87.68,87.83,87.66,87.81,5951.0,84.5281,84.6727,84.5088,84.6534,5951.0
2024-07-08 09:55:00,87.76,87.8,87.73,87.77,2700.0,84.6052,84.6438,84.5763,84.6149,2700.0
2024-07-08 10:00:00,87.75,87.91,87.72,87.82,6456.0,84.5956,84.7498,84.5667,84.6631,6456.0
2024-07-08 10:05:00,87.81,87.9,87.63,87.71,8401.0,84.6534,84.7402,84.4799,84.557,8401.0
2024-07-08 10:10:00,87.67,87.81,87.67,87.81,7465.0,84.5185,84.6534,84.5185,84.6534,7465.0
2024-07-08 10:15:00,87.8,87.84,87.71,87.78,8435.0,84.6438,84.6824,84.557,84.6245,8435.0
2024-07-08 10:20:00,87.76,87.78,87.65,87.75,26768.0,84.6052,84.6245,84.4992,84.5956,26768.0
2024-07-08 10:25:00,87.76,87.78,87.51,87.66,18527.0,84.6052,84.6245,84.3642,84.5088,18527.0
2024-07-08 10:30:00,87.63,87.65,87.57,87.6,3398.0,84.4799,84.4992,84.4221,84.451,3398.0
2024-07-08 10:35:00,87.58,87.72,87.58,87.64,7945.0,84.4317,84.5667,84.4317,84.4896,7945.0
2024-07-08 10:40:00,87.66,87.66,87.58,87.58,3260.0,84.5088,84.5088,84.4317,84.4317,3260.0
2024-07-08 10:45:00,87.53,87.55,87.47,87.54,5085.0,84.3835,84.4028,84.3257,84.3931,5085.0
2024-07-08 10:50:00,87.53,87.56,87.46,87.46,3177.0,84.3835,84.4124,84.316,84.316,3177.0
2024-07-08 10:55:00,87.49,87.55,87.42,87.44,6394.0,84.3449,84.4028,84.2775,84.2967,6394.0
2024-07-08 11:00:00,87.43,87.43,87.33,87.36,7766.0,84.2871,84.2871,84.1907,84.2196,7766.0
2024-07-08 11:05:00,87.39,87.53,87.39,87.5,11669.0,84.2485,84.3835,84.2485,84.3546,11669.0
2024-07-08 11:10:00,87.48,87.49,87.38,87.39,5316.0,84.3353,84.3449,84.2389,84.2485,5316.0
2024-07-08 11:15:00,87.38,87.38,87.2,87.22,7505.0,84.2389,84.2389,84.0654,84.0847,7505.0
2024-07-08 11:20:00,87.22,87.23,87.17,87.2,6379.0,84.0847,84.0943,84.0364,84.0654,6379.0
2024-07-08 11:25:00,87.2,87.23,87.15,87.15,7084.0,84.0654,84.0943,84.0172,84.0172,7084.0
2024-07-08 11:30:00,87.15,87.21,87.14,87.21,4324.0,84.0172,84.075,84.0075,84.075,4324.0
2024-07-08 11:35:00,87.2,87.23,87.15,87.15,8504.0,84.0654,84.0943,84.0172,84.0172,8504.0
2024-07-08 11:40:00,87.14,87.17,87.13,87.17,3780.0,84.0075,84.0364,83.9979,84.0364,3780.0
2024-07-08 11:45:00,87.16,87.23,87.14,87.23,6989.0,84.0268,84.0943,84.0075,84.0943,6989.0
2024-07-08 11:50:00,87.24,87.24,87.18,87.23,11196.0,84.1039,84.1039,84.0461,84.0943,11196.0
2024-07-08 11:55:00,87.23,87.28,87.22,87.25,9594.0,84.0943,84.1425,84.0847,84.1136,9594.0
2024-07-08 12:00:00,87.25,87.29,87.23,87.27,5663.0,84.1136,84.1521,84.0943,84.1329,5663.0
2024-07-08 12:05:00,87.27,87.45,87.27,87.45,8326.0,84.1329,84.3064,84.1329,84.3064,8326.0
2024-07-08 12:10:00,87.46,87.47,87.42,87.45,9248.0,84.316,84.3257,84.2775,84.3064,9248.0
2024-07-08 12:15:00,87.45,87.53,87.45,87.51,3905.0,84.3064,84.3835,84.3064,84.3642,3905.0
2024-07-08 12:20:00,87.53,87.62,87.52,87.62,12373.0,84.3835,84.4703,84.3739,84.4703,12373.0
2024-07-08 12:25:00,87.62,87.69,87.62,87.62,8010.0,84.4703,84.5378,84.4703,84.4703,8010.0
2024-07-08 12:30:00,87.62,87.67,87.62,87.67,2622.0,84.4703,84.5185,84.4703,84.5185,2622.0
2024-07-08 12:35:00,87.68,87.74,87.68,87.73,5740.0,84.5281,84.586,84.5281,84.5763,5740.0
2024-07-08 12:40:00,87.73,87.73,87.69,87.69,4089.0,84.5763,84.5763,84.5378,84.5378,4089.0
2024-07-08 12:45:00,87.69,87.7,87.6,87.6,7075.0,84.5378,84.5474,84.451,84.451,7075.0
2024-07-08 12:50:00,87.56,87.57,87.52,87.57,3800.0,84.4124,84.4221,84.3739,84.4221,3800.0
2024-07-08 12:55:00,87.57,87.58,87.47,87.55,6376.0,84.4221,84.4317,84.3257,84.4028,6376.0
2024-07-08 13:00:00,87.56,87.56,87.44,87.45,6181.0,84.4124,84.4124,84.2967,84.3064,6181.0
2024-07-08 13:05:00,87.45,87.52,87.45,87.51,5104.0,84.3064,84.3739,84.3064,84.3642,5104.0
2024-07-08 13:10:00,87.5,87.5,87.41,87.41,8673.0,84.3546,84.3546,84.2678,84.2678,8673.0
2024-07-08 13:15:00,87.44,87.47,87.42,87.47,5561.0,84.2967,84.3257,84.2775,84.3257,5561.0
2024-07-08 13:20:00,87.46,87.46,87.41,87.42,1765.0,84.316,84.316,84.2678,84.2775,1765.0
2024-07-08 13:25:00,87.43,87.45,87.39,87.44,3175.0,84.2871,84.3064,84.2485,84.2967,3175.0
2024-07-08 13:30:00,87.44,87.52,87.43,87.51,5346.0,84.2967,84.3739,84.2871,84.3642,5346.0
2024-07-08 13:35:00,87.52,87.53,87.49,87.51,3359.0,84.3739,84.3835,84.3449,84.3642,3359.0
2024-07-08 13:40:00,87.51,87.54,87.45,87.45,5085.0,84.3642,84.3931,84.3064,84.3064,5085.0
2024-07-08 13:45:00,87.46,87.51,87.46,87.5,8625.0,84.316,84.3642,84.316,84.3546,8625.0
2024-07-08 13:50:00,87.48,87.51,87.44,87.47,6149.0,84.3353,84.3642,84.2967,84.3257,6149.0
2024-07-08 13:55:00,87.44,87.45,87.38,87.39,3170.0,84.2967,84.3064,84.2389,84.2485,3170.0
2024-07-08 14:00:00,87.37,87.43,87.34,87.43,5546.0,84.2293,84.2871,84.2003,84.2871,5546.0
2024-07-08 14:05:00,87.41,87.44,87.4,87.42,7327.0,84.2678,84.2967,84.2582,84.2775,7327.0
2024-07-08 14:10:00,87.42,87.42,87.37,87.37,2700.0,84.2775,84.2775,84.2293,84.2293,2700.0
2024-07-08 14:15:00,87.36,87.4,87.35,87.35,3841.0,84.2196,84.2582,84.21,84.21,3841.0
2024-07-08 14:20:00,87.35,87.4,87.34,87.39,4639.0,84.21,84.2582,84.2003,84.2485,4639.0
2024-07-08 14:25:00,87.4,87.46,87.35,87.35,6140.0,84.2582,84.316,84.21,84.21,6140.0
2024-07-08 14:30:00,87.35,87.42,87.34,87.38,8396.0,84.21,84.2775,84.2003,84.2389,8396.0
2024-07-08 14:35:00,87.38,87.39,87.32,87.32,6434.0,84.2389,84.2485,84.1811,84.1811,6434.0
2024-07-08 14:40:00,87.32,87.33,87.22,87.24,9105.0,84.1811,84.1907,84.0847,84.1039,9105.0
2024-07-08 14:45:00,87.23,87.23,87.17,87.2,13938.0,84.0943,84.0943,84.0364,84.0654,13938.0
2024-07-08 14:50:00,87.2,87.22,87.18,87.2,6419.0,84.0654,84.0847,84.0461,84.0654,6419.0
2024-07-08 14:55:00,87.21,87.22,87.18,87.19,6339.0,84.075,84.0847,84.0461,84.0557,6339.0
2024-07-08 15:00:00,87.19,87.28,87.16,87.17,76038.0,84.0557,84.1425,84.0268,84.0364,76038.0
2024-07-08 15:05:00,87.15,87.17,87.1,87.17,45744.0,84.0172,84.0364,83.969,84.0364,45744.0
2024-07-08 15:10:00,87.16,87.19,87.11,87.19,11050.0,84.0268,84.0557,83.9786,84.0557,11050.0
2024-07-08 15:15:00,87.18,87.19,87.12,87.12,6016.0,84.0461,84.0557,83.9882,83.9882,6016.0
2024-07-08 15:20:00,87.1,87.13,87.04,87.13,11943.0,83.969,83.9979,83.9111,83.9979,11943.0
2024-07-08 15:25:00,87.14,87.14,87.07,87.1,8611.0,84.0075,84.0075,83.94,83.969,8611.0
2024-07-08 15:30:00,87.08,87.16,87.08,87.13,14998.0,83.9497,84.0268,83.9497,83.9979,14998.0
2024-07-08 15:35:00,87.13,87.18,87.12,87.17,10640.0,83.9979,84.0461,83.9882,84.0364,10640.0
2024-07-08 15:40:00,87.17,87.2,87.12,87.18,23643.0,84.0364,84.0654,83.9882,84.0461,23643.0
2024-07-08 15:45:00,87.19,87.19,87.05,87.06,23760.0,84.0557,84.0557,83.9208,83.9304,23760.0
2024-07-08 15:50:00,87.08,87.13,87.0,87.09,67976.0,83.9497,83.9979,83.8726,83.9593,67976.0
2024-07-08 15:55:00,87.12,87.22,87.04,87.12,209293.0,83.9882,84.0847,83.9111,83.9882,209293.0
2024-07-09 09:30:00,86.98,87.25,86.84,87.01,34029.0,83.8533,84.1136,83.7183,83.8822,34029.0
2024-07-09 09:35:00,87.01,87.2,86.97,87.2,3302.0,83.8822,84.0654,83.8436,84.0654,3302.0
2024-07-09 09:40:00,87.2,87.29,87.18,87.27,2884.0,84.0654,84.1521,84.0461,84.1329,2884.0
2024-07-09 09:45:00,87.26,87.3,87.12,87.27,12726.0,84.1232,84.1618,83.9882,84.1329,12726.0
2024-07-09 09:50:00,87.22,87.28,87.14,87.21,32021.0,84.0847,84.1425,84.0075,84.075,32021.0
2024-07-09 09:55:00,87.22,87.38,87.21,87.34,5259.0,84.0847,84.2389,84.075,84.2003,5259.0
2024-07-09 10:00:00,87.34,87.47,87.31,87.34,9495.0,84.2003,84.3257,84.1714,84.2003,9495.0
2024-07-09 10:05:00,87.32,87.32,87.16,87.16,17779.0,84.1811,84.1811,84.0268,84.0268,17779.0
2024-07-09 10:10:00,87.16,87.18,87.04,87.04,5341.0,84.0268,84.0461,83.9111,83.9111,5341.0
2024-07-09 10:15:00,87.03,87.03,86.84,86.84,6134.0,83.9015,83.9015,83.7183,83.7183,6134.0
2024-07-09 10:20:00,86.83,86.91,86.83,86.89,9959.0,83.7087,83.7858,83.7087,83.7665,9959.0
2024-07-09 10:25:00,86.91,87.0,86.87,86.92,8476.0,83.7858,83.8726,83.7472,83.7954,8476.0
2024-07-09 10:30:00,86.93,87.0,86.9,86.96,7172.0,83.8051,83.8726,83.7762,83.834,7172.0
2024-07-09 10:35:00,86.97,87.09,86.96,87.09,5315.0,83.8436,83.9593,83.834,83.9593,5315.0
2024-07-09 10:40:00,87.09,87.1,87.02,87.04,8861.0,83.9593,83.969,83.8918,83.9111,8861.0
2024-07-09 10:45:00,87.04,87.06,86.9,86.96,21798.0,83.9111,83.9304,83.7762,83.834,21798.0
2024-07-09 10:50:00,86.97,86.99,86.9,86.96,22473.0,83.8436,83.8629,83.7762,83.834,22473.0
2024-07-09 10:55:00,86.98,87.15,86.98,87.08,10852.0,83.8533,84.0172,83.8533,83.9497,10852.0
2024-07-09 11:00:00,87.09,87.2,87.03,87.18,12251.0,83.9593,84.0654,83.9015,84.0461,12251.0
2024-07-09 11:05:00,87.18,87.24,87.15,87.2,11194.0,84.0461,84.1039,84.0172,84.0654,11194.0
2024-07-09 11:10:00,87.19,87.29,87.16,87.29,9483.0,84.0557,84.1521,84.0268,84.1521,9483.0
2024-07-09 11:15:00,87.29,87.29,87.19,87.21,10936.0,84.1521,84.1521,84.0557,84.075,10936.0
2024-07-09 11:20:00,87.2,87.23,87.13,87.16,25832.0,84.0654,84.0943,83.9979,84.0268,25832.0
2024-07-09 11:25:00,87.15,87.23,87.14,87.2,12779.0,84.0172,84.0943,84.0075,84.0654,12779.0
2024-07-09 11:30:00,87.23,87.24,87.16,87.17,13457.0,84.0943,84.1039,84.0268,84.0364,13457.0
2024-07-09 11:35:00,87.17,87.18,87.12,87.16,9916.0,84.0364,84.0461,83.9882,84.0268,9916.0
2024-07-09 11:40:00,87.15,87.24,87.11,87.24,9546.0,84.0172,84.1039,83.9786,84.1039,9546.0
2024-07-09 11:45:00,87.24,87.3,87.24,87.29,9862.0,84.1039,84.1618,84.1039,84.1521,9862.0
2024-07-09 11:50:00,87.3,87.31,87.26,87.29,8915.0,84.1618,84.1714,84.1232,84.1521,8915.0
2024-07-09 11:55:00,87.28,87.29,87.26,87.29,15189.0,84.1425,84.1521,84.1232,84.1521,15189.0
2024-07-09 12:00:00,87.28,87.4,87.27,87.35,13673.0,84.1425,84.2582,84.1329,84.21,13673.0
2024-07-09 12:05:00,87.34,87.38,87.29,87.31,9448.0,84.2003,84.2389,84.1521,84.1714,9448.0
2024-07-09 12:10:00,87.32,87.38,87.32,87.38,13117.0,84.1811,84.2389,84.1811,84.2389,13117.0
2024-07-09 12:15:00,87.39,87.39,87.33,87.36,10524.0,84.2485,84.2485,84.1907,84.2196,10524.0
2024-07-09 12:20:00,87.35,87.41,87.31,87.4,9055.0,84.21,84.2678,84.1714,84.2582,9055.0
2024-07-09 12:25:00,87.4,87.47,87.39,87.45,8303.0,84.2582,84.3257,84.2485,84.3064,8303.0
2024-07-09 12:30:00,87.48,87.54,87.48,87.51,12980.0,84.3353,84.3931,84.3353,84.3642,12980.0
2024-07-09 12:35:00,87.5,87.5,87.45,87.46,7618.0,84.3546,84.3546,84.3064,84.316,7618.0
2024-07-09 12:40:00,87.45,87.51,87.45,87.5,9493.0,84.3064,84.3642,84.3064,84.3546,9493.0
2024-07-09 12:45:00,87.5,87.67,87.5,87.59,15060.0,84.3546,84.5185,84.3546,84.4414,15060.0
2024-07-09 12:50:00,87.58,87.61,87.52,87.57,11331.0,84.4317,84.4606,84.3739,84.4221,11331.0
2024-07-09 12:55:00,87.58,87.65,87.58,87.65,11210.0,84.4317,84.4992,84.4317,84.4992,11210.0
2024-07-09 13:00:00,87.65,87.74,87.62,87.73,9314.0,84.4992,84.586,84.4703,84.5763,9314.0
2024-07-09 13:05:00,87.73,87.73,87.58,87.58,9499.0,84.5763,84.5763,84.4317,84.4317,9499.0
2024-07-09 13:10:00,87.57,87.62,87.56,87.59,9516.0,84.4221,84.4703,84.4124,84.4414,9516.0
2024-07-09 13:15:00,87.59,87.59,87.44,87.44,5763.0,84.4414,84.4414,84.2967,84.2967,5763.0
2024-07-09 13:20:00,87.42,87.55,87.42,87.53,10155.0,84.2775,84.4028,84.2775,84.3835,10155.0
2024-07-09 13:25:00,87.55,87.65,87.55,87.62,7217.0,84.4028,84.4992,84.4028,84.4703,7217.0
2024-07-09 13:30:00,87.61,87.63,87.59,87.63,13606.0,84.4606,84.4799,84.4414,84.4799,13606.0
2024-07-09 13:35:00,87.62,87.67,87.6,87.64,16078.0,84.4703,84.5185,84.451,84.4896,16078.0
2024-07-09 13:40:00,87.64,87.68,87.59,87.67,28810.0,84.4896,84.5281,84.4414,84.5185,28810.0
2024-07-09 13:45:00,87.72,87.76,87.62,87.75,16448.0,84.5667,84.6052,84.4703,84.5956,16448.0
2024-07-09 13:50:00,87.74,87.84,87.73,87.8,15080.0,84.586,84.6824,84.5763,84.6438,15080.0
2024-07-09 13:55:00,87.8,87.8,87.67,87.67,4253.0,84.6438,84.6438,84.5185,84.5185,4253.0
2024-07-09 14:00:00,87.67,87.68,87.64,87.67,4200.0,84.5185,84.5281,84.4896,84.5185,4200.0
2024-07-09 14:05:00,87.68,87.72,87.68,87.7,9562.0,84.5281,84.5667,84.5281,84.5474,9562.0
2024-07-09 14:10:00,87.7,87.7,87.61,87.66,17776.0,84.5474,84.5474,84.4606,84.5088,17776.0
2024-07-09 14:15:00,87.68,87.71,87.54,87.54,14866.0,84.5281,84.557,84.3931,84.3931,14866.0
2024-07-09 14:20:00,87.52,87.59,87.52,87.54,14415.0,84.3739,84.4414,84.3739,84.3931,14415.0
2024-07-09 14:25:00,87.52,87.55,87.49,87.49,18136.0,84.3739,84.4028,84.3449,84.3449,18136.0
2024-07-09 14:30:00,87.5,87.52,87.41,87.43,13978.0,84.3546,84.3739,84.2678,84.2871,13978.0
2024-07-09 14:35:00,87.45,87.6,87.45,87.59,8469.0,84.3064,84.451,84.3064,84.4414,8469.0
2024-07-09 14:40:00,87.59,87.6,87.47,87.49,6670.0,84.4414,84.451,84.3257,84.3449,6670.0
2024-07-09 14:45:00,87.46,87.53,87.46,87.52,8670.0,84.316,84.3835,84.316,84.3739,8670.0
2024-07-09 14:50:00,87.52,87.53,87.47,87.49,21735.0,84.3739,84.3835,84.3257,84.3449,21735.0
2024-07-09 14:55:00,87.5,87.58,87.5,87.58,6088.0,84.3546,84.4317,84.3546,84.4317,6088.0
2024-07-09 15:00:00,87.57,87.58,87.48,87.5,6299.0,84.4221,84.4317,84.3353,84.3546,6299.0
2024-07-09 15:05:00,87.47,87.47,87.4,87.43,12074.0,84.3257,84.3257,84.2582,84.2871,12074.0
2024-07-09 15:10:00,87.44,87.44,87.4,87.44,9540.0,84.2967,84.2967,84.2582,84.2967,9540.0
2024-07-09 15:15:00,87.45,87.46,87.39,87.4,9611.0,84.3064,84.316,84.2485,84.2582,9611.0
2024-07-09 15:20:00,87.41,87.45,87.4,87.44,7779.0,84.2678,84.3064,84.2582,84.2967,7779.0
2024-07-09 15:25:00,87.44,87.44,87.37,87.43,13853.0,84.2967,84.2967,84.2293,84.2871,13853.0
2024-07-09 15:30:00,87.45,87.58,87.41,87.58,18358.0,84.3064,84.4317,84.2678,84.4317,18358.0
2024-07-09 15:35:00,87.58,87.73,87.54,87.65,19341.0,84.4317,84.5763,84.3931,84.4992,19341.0
2024-07-09 15:40:00,87.66,87.69,87.62,87.65,22112.0,84.5088,84.5378,84.4703,84.4992,22112.0
2024-07-09 15:45:00,87.67,87.79,87.66,87.77,19260.0,84.5185,84.6342,84.5088,84.6149,19260.0
2024-07-09 15:50:00,87.77,87.8,87.65,87.68,59720.0,84.6149,84.6438,84.4992,84.5281,59720.0
2024-07-09 15:55:00,87.7,87.79,87.66,87.67,104476.0,84.5474,84.6342,84.5088,84.5185,104476.0
2024-07-10 09:30:00,88.0,88.04,87.82,87.89,27617.0,84.8366,84.8752,84.6631,84.7306,27617.0
2024-07-10 09:35:00,87.88,87.93,87.74,87.77,5325.0,84.7209,84.7691,84.586,84.6149,5325.0
2024-07-10 09:40:00,87.72,87.75,87.51,87.62,10793.0,84.5667,84.5956,84.3642,84.4703,10793.0
2024-07-10 09:45:00,87.66,87.77,87.6,87.66,4180.0,84.5088,84.6149,84.451,84.5088,4180.0
2024-07-10 09:50:00,87.71,87.94,87.71,87.91,6904.0,84.557,84.7788,84.557,84.7498,6904.0
2024-07-10 09:55:00,87.94,88.01,87.84,87.88,20293.0,84.7788,84.8463,84.6824,84.7209,20293.0
2024-07-10 10:00:00,87.88,87.91,87.67,87.74,5880.0,84.7209,84.7498,84.5185,84.586,5880.0
2024-07-10 10:05:00,87.75,87.75,87.59,87.62,5626.0,84.5956,84.5956,84.4414,84.4703,5626.0
2024-07-10 10:10:00,87.64,87.77,87.58,87.77,10802.0,84.4896,84.6149,84.4317,84.6149,10802.0
2024-07-10 10:15:00,87.76,87.84,87.75,87.8,8935.0,84.6052,84.6824,84.5956,84.6438,8935.0
2024-07-10 10:20:00,87.83,87.94,87.77,87.91,6276.0,84.6727,84.7788,84.6149,84.7498,6276.0
2024-07-10 10:25:00,87.9,87.9,87.81,87.81,2797.0,84.7402,84.7402,84.6534,84.6534,2797.0
2024-07-10 10:30:00,87.82,87.86,87.79,87.81,6481.0,84.6631,84.7016,84.6342,84.6534,6481.0
2024-07-10 10:35:00,87.81,87.88,87.81,87.85,10799.0,84.6534,84.7209,84.6534,84.692,10799.0
2024-07-10 10:40:00,87.82,87.85,87.73,87.83,4697.0,84.6631,84.692,84.5763,84.6727,4697.0
2024-07-10 10:45:00,87.86,87.86,87.77,87.77,4478.0,84.7016,84.7016,84.6149,84.6149,4478.0
2024-07-10 10:50:00,87.78,87.89,87.76,87.89,13344.0,84.6245,84.7306,84.6052,84.7306,13344.0
2024-07-10 10:55:00,87.89,87.96,87.86,87.93,5902.0,84.7306,84.798,84.7016,84.7691,5902.0
2024-07-10 11:00:00,87.94,88.0,87.9,87.92,17587.0,84.7788,84.8366,84.7402,84.7595,17587.0
2024-07-10 11:05:00,87.9,87.93,87.87,87.88,2716.0,84.7402,84.7691,84.7113,84.7209,2716.0
2024-07-10 11:10:00,87.85,87.85,87.78,87.79,5875.0,84.692,84.692,84.6245,84.6342,5875.0
2024-07-10 11:15:00,87.78,87.81,87.76,87.79,6612.0,84.6245,84.6534,84.6052,84.6342,6612.0
2024-07-10 11:20:00,87.79,87.89,87.79,87.85,6453.0,84.6342,84.7306,84.6342,84.692,6453.0
2024-07-10 11:25:00,87.84,87.86,87.78,87.78,4663.0,84.6824,84.7016,84.6245,84.6245,4663.0
2024-07-10 11:30:00,87.75,87.78,87.7,87.72,14556.0,84.5956,84.6245,84.5474,84.5667,14556.0
2024-07-10 11:35:00,87.7,87.72,87.67,87.67,4479.0,84.5474,84.5667,84.5185,84.5185,4479.0
2024-07-10 11:40:00,87.67,87.7,87.62,87.67,6265.0,84.5185,84.5474,84.4703,84.5185,6265.0
2024-07-10 11:45:00,87.68,87.69,87.64,87.67,2911.0,84.5281,84.5378,84.4896,84.5185,2911.0
2024-07-10 11:50:00,87.67,87.7,87.62,87.68,5258.0,84.5185,84.5474,84.4703,84.5281,5258.0
2024-07-10 11:55:00,87.67,87.74,87.67,87.73,7196.0,84.5185,84.586,84.5185,84.5763,7196.0
2024-07-10 12:00:00,87.73,87.76,87.72,87.73,7879.0,84.5763,84.6052,84.5667,84.5763,7879.0
2024-07-10 12:05:00,87.73,87.75,87.71,87.75,3240.0,84.5763,84.5956,84.557,84.5956,3240.0
2024-07-10 12:10:00,87.73,87.74,87.7,87.73,2080.0,84.5763,84.586,84.5474,84.5763,2080.0
2024-07-10 12:15:00,87.73,87.79,87.71,87.73,6810.0,84.5763,84.6342,84.557,84.5763,6810.0
2024-07-10 12:20:00,87.72,87.78,87.68,87.75,4329.0,84.5667,84.6245,84.5281,84.5956,4329.0
2024-07-10 12:25:00,87.75,87.84,87.75,87.79,3664.0,84.5956,84.6824,84.5956,84.6342,3664.0
2024-07-10 12:30:00,87.76,87.76,87.68,87.69,6914.0,84.6052,84.6052,84.5281,84.5378,6914.0
2024-07-10 12:35:00,87.67,87.81,87.67,87.8,5942.0,84.5185,84.6534,84.5185,84.6438,5942.0
2024-07-10 12:40:00,87.79,87.9,87.79,87.9,3922.0,84.6342,84.7402,84.6342,84.7402,3922.0
2024-07-10 12:45:00,87.9,87.96,87.87,87.96,4779.0,84.7402,84.798,84.7113,84.798,4779.0
2024-07-10 12:50:00,87.95,88.0,87.92,87.96,24594.0,84.7884,84.8366,84.7595,84.798,24594.0
2024-07-10 12:55:00,87.96,87.99,87.95,87.99,4159.0,84.798,84.827,84.7884,84.827,4159.0
2024-07-10 13:00:00,87.99,88.08,87.97,88.08,16658.0,84.827,84.9137,84.8077,84.9137,16658.0
2024-07-10 13:05:00,88.06,88.12,88.06,88.11,5349.0,84.8945,84.9523,84.8945,84.9427,5349.0
2024-07-10 13:10:00,88.12,88.14,88.06,88.12,5522.0,84.9523,84.9716,84.8945,84.9523,5522.0
2024-07-10 13:15:00,88.13,88.17,88.11,88.16,7123.0,84.9619,85.0005,84.9427,84.9909,7123.0
2024-07-10 13:20:00,88.16,88.18,88.1,88.11,8750.0,84.9909,85.0101,84.933,84.9427,8750.0
2024-07-10 13:25:00,88.06,88.1,88.03,88.03,4254.0,84.8945,84.933,84.8655,84.8655,4254.0
2024-07-10 13:30:00,88.01,88.04,88.0,88.01,3313.0,84.8463,84.8752,84.8366,84.8463,3313.0
2024-07-10 13:35:00,88.0,88.08,88.0,88.07,6854.0,84.8366,84.9137,84.8366,84.9041,6854.0
2024-07-10 13:40:00,88.07,88.11,88.07,88.1,6508.0,84.9041,84.9427,84.9041,84.933,6508.0
2024-07-10 13:45:00,88.09,88.18,88.09,88.16,11294.0,84.9234,85.0101,84.9234,84.9909,11294.0
2024-07-10 13:50:00,88.17,88.23,88.15,88.23,5793.0,85.0005,85.0583,84.9812,85.0583,5793.0
2024-07-10 13:55:00,88.24,88.25,88.18,88.19,5560.0,85.068,85.0776,85.0101,85.0198,5560.0
2024-07-10 14:00:00,88.18,88.18,88.08,88.08,6034.0,85.0101,85.0101,84.9137,84.9137,6034.0
2024-07-10 14:05:00,88.03,88.06,87.99,88.01,2770.0,84.8655,84.8945,84.827,84.8463,2770.0
2024-07-10 14:10:00,88.02,88.04,88.0,88.04,4349.0,84.8559,84.8752,84.8366,84.8752,4349.0
2024-07-10 14:15:00,88.06,88.09,88.03,88.08,5365.0,84.8945,84.9234,84.8655,84.9137,5365.0
2024-07-10 14:20:00,88.09,88.12,88.04,88.05,7942.0,84.9234,84.9523,84.8752,84.8848,7942.0
2024-07-10 14:25:00,88.06,88.08,88.04,88.04,2740.0,84.8945,84.9137,84.8752,84.8752,2740.0
2024-07-10 14:30:00,88.05,88.11,88.04,88.11,4266.0,84.8848,84.9427,84.8752,84.9427,4266.0
2024-07-10 14:35:00,88.11,88.13,88.09,88.1,2390.0,84.9427,84.9619,84.9234,84.933,2390.0
2024-07-10 14:40:00,88.08,88.14,88.08,88.13,4433.0,84.9137,84.9716,84.9137,84.9619,4433.0
2024-07-10 14:45:00,88.13,88.2,88.12,88.17,8373.0,84.9619,85.0294,84.9523,85.0005,8373.0
2024-07-10 14:50:00,88.19,88.19,88.11,88.16,7682.0,85.0198,85.0198,84.9427,84.9909,7682.0
2024-07-10 14:55:00,88.17,88.19,88.13,88.19,7305.0,85.0005,85.0198,84.9619,85.0198,7305.0
2024-07-10 15:00:00,88.19,88.23,88.16,88.18,11662.0,85.0198,85.0583,84.9909,85.0101,11662.0
2024-07-10 15:05:00,88.17,88.2,88.16,88.19,4913.0,85.0005,85.0294,84.9909,85.0198,4913.0
2024-07-10 15:10:00,88.19,88.23,88.19,88.23,5734.0,85.0198,85.0583,85.0198,85.0583,5734.0
2024-07-10 15:15:00,88.23,88.25,88.2,88.22,6688.0,85.0583,85.0776,85.0294,85.0487,6688.0
2024-07-10 15:20:00,88.22,88.23,88.2,88.23,6076.0,85.0487,85.0583,85.0294,85.0583,6076.0
2024-07-10 15:25:00,88.23,88.23,88.13,88.15,9241.0,85.0583,85.0583,84.9619,84.9812,9241.0
2024-07-10 15:30:00,88.15,88.2,88.15,88.17,10099.0,84.9812,85.0294,84.9812,85.0005,10099.0
2024-07-10 15:35:00,88.17,88.21,88.13,88.16,8184.0,85.0005,85.0391,84.9619,84.9909,8184.0
2024-07-10 15:40:00,88.14,88.17,88.06,88.08,6265.0,84.9716,85.0005,84.8945,84.9137,6265.0
2024-07-10 15:45:00,88.06,88.15,88.05,88.12,10306.0,84.8945,84.9812,84.8848,84.9523,10306.0
2024-07-10 15:50:00,88.12,88.28,88.11,88.16,31246.0,84.9523,85.1065,84.9427,84.9909,31246.0
2024-07-10 15:55:00,88.15,88.3,88.1,88.24,112823.0,84.9812,85.1258,84.933,85.068,112823.0
2024-07-11 09:30:00,88.7,88.9,88.61,88.71,22167.0,85.5114,85.7043,85.4247,85.5211,22167.0
2024-07-11 09:35:00,88.79,88.96,88.78,88.82,4454.0,85.5982,85.7621,85.5886,85.6271,4454.0
2024-07-11 09:40:00,88.91,89.15,88.91,89.13,7211.0,85.7139,85.9453,85.7139,85.926,7211.0
2024-07-11 09:45:00,89.11,89.35,89.09,89.35,7949.0,85.9067,86.1381,85.8874,86.1381,7949.0
2024-07-11 09:50:00,89.37,89.57,89.34,89.56,16099.0,86.1574,86.3502,86.1284,86.3405,16099.0
2024-07-11 09:55:00,89.54,89.67,89.48,89.67,9945.0,86.3213,86.4466,86.2634,86.4466,9945.0
2024-07-11 10:00:00,89.69,89.74,89.57,89.7,12718.0,86.4659,86.5141,86.3502,86.4755,12718.0
2024-07-11 10:05:00,89.7,89.8,89.67,89.79,10072.0,86.4755,86.5719,86.4466,86.5623,10072.0
2024-07-11 10:10:00,89.76,90.02,89.76,89.99,70324.0,86.5333,86.784,86.5333,86.7551,70324.0
2024-07-11 10:15:00,90.02,90.11,89.94,89.98,13039.0,86.784,86.8708,86.7069,86.7454,13039.0
2024-07-11 10:20:00,90.01,90.04,89.89,89.89,9212.0,86.7744,86.8033,86.6587,86.6587,9212.0
2024-07-11 10:25:00,89.87,89.92,89.84,89.9,12191.0,86.6394,86.6876,86.6105,86.6683,12191.0
2024-07-11 10:30:00,89.87,89.94,89.8,89.88,11406.0,86.6394,86.7069,86.5719,86.649,11406.0
2024-07-11 10:35:00,89.85,89.87,89.73,89.76,7026.0,86.6201,86.6394,86.5044,86.5333,7026.0
2024-07-11 10:40:00,89.75,89.77,89.57,89.65,8577.0,86.5237,86.543,86.3502,86.4273,8577.0
2024-07-11 10:45:00,89.66,89.75,89.65,89.68,7789.0,86.4369,86.5237,86.4273,86.4562,7789.0
2024-07-11 10:50:00,89.66,89.72,89.55,89.56,5347.0,86.4369,86.4948,86.3309,86.3405,5347.0
2024-07-11 10:55:00,89.51,89.61,89.47,89.59,11754.0,86.2923,86.3887,86.2538,86.3695,11754.0
2024-07-11 11:00:00,89.6,89.85,89.6,89.84,9701.0,86.3791,86.6201,86.3791,86.6105,9701.0
2024-07-11 11:05:00,89.85,89.98,89.83,89.94,6477.0,86.6201,86.7454,86.6008,86.7069,6477.0
2024-07-11 11:10:00,89.96,90.04,89.96,89.96,8609.0,86.7262,86.8033,86.7262,86.7262,8609.0
2024-07-11 11:15:00,89.96,90.03,89.95,90.02,5062.0,86.7262,86.7936,86.7165,86.784,5062.0
2024-07-11 11:20:00,90.01,90.07,89.96,90.04,12026.0,86.7744,86.8322,86.7262,86.8033,12026.0
2024-07-11 11:25:00,90.05,90.16,89.99,90.16,18966.0,86.8129,86.919,86.7551,86.919,18966.0
2024-07-11 11:30:00,90.13,90.25,90.05,90.24,10981.0,86.89,87.0057,86.8129,86.9961,10981.0
2024-07-11 11:35:00,90.22,90.46,90.22,90.45,49250.0,86.9768,87.2082,86.9768,87.1985,49250.0
2024-07-11 11:40:00,90.47,90.53,90.32,90.53,15194.0,87.2178,87.2757,87.0732,87.2757,15194.0
2024-07-11 11:45:00,90.5,90.57,90.38,90.39,13286.0,87.2467,87.3142,87.1311,87.1407,13286.0
2024-07-11 11:50:00,90.37,90.44,90.37,90.39,5691.0,87.1214,87.1889,87.1214,87.1407,5691.0
2024-07-11 11:55:00,90.37,90.41,90.32,90.37,8334.0,87.1214,87.16,87.0732,87.1214,8334.0
2024-07-11 12:00:00,90.37,90.37,90.23,90.35,24895.0,87.1214,87.1214,86.9864,87.1021,24895.0
2024-07-11 12:05:00,90.3,90.37,90.29,90.32,10857.0,87.0539,87.1214,87.0443,87.0732,10857.0
2024-07-11 12:10:00,90.3,90.3,90.17,90.21,5280.0,87.0539,87.0539,86.9286,86.9672,5280.0
2024-07-11 12:15:00,90.24,90.3,90.13,90.15,4228.0,86.9961,87.0539,86.89,86.9093,4228.0
2024-07-11 12:20:00,90.16,90.35,90.16,90.34,32711.0,86.919,87.1021,86.919,87.0925,32711.0
2024-07-11 12:25:00,90.35,90.45,90.33,90.44,4081.0,87.1021,87.1985,87.0829,87.1889,4081.0
2024-07-11 12:30:00,90.43,90.46,90.4,90.41,11491.0,87.1793,87.2082,87.1503,87.16,11491.0
2024-07-11 12:35:00,90.41,90.42,90.28,90.37,13145.0,87.16,87.1696,87.0347,87.1214,13145.0
2024-07-11 12:40:00,90.38,90.56,90.37,90.56,7399.0,87.1311,87.3046,87.1214,87.3046,7399.0
2024-07-11 12:45:00,90.53,90.57,90.5,90.54,5400.0,87.2757,87.3142,87.2467,87.2853,5400.0
2024-07-11 12:50:00,90.54,90.63,90.49,90.57,25277.0,87.2853,87.3721,87.2371,87.3142,25277.0
2024-07-11 12:55:00,90.56,90.68,90.4,90.66,24283.0,87.3046,87.4203,87.1503,87.401,24283.0
2024-07-11 13:00:00,90.67,90.68,90.55,90.56,12447.0,87.4106,87.4203,87.2949,87.3046,12447.0
2024-07-11 13:05:00,90.57,90.57,90.51,90.54,5279.0,87.3142,87.3142,87.2564,87.2853,5279.0
2024-07-11 13:10:00,90.54,90.6,90.54,90.57,10627.0,87.2853,87.3431,87.2853,87.3142,10627.0
2024-07-11 13:15:00,90.57,90.58,90.52,90.54,4933.0,87.3142,87.3239,87.266,87.2853,4933.0
2024-07-11 13:20:00,90.55,90.63,90.51,90.58,6932.0,87.2949,87.3721,87.2564,87.3239,6932.0
2024-07-11 13:25:00,90.56,90.66,90.56,90.66,4189.0,87.3046,87.401,87.3046,87.401,4189.0
2024-07-11 13:30:00,90.64,90.68,90.62,90.63,5651.0,87.3817,87.4203,87.3624,87.3721,5651.0
2024-07-11 13:35:00,90.64,90.64,90.5,90.55,30529.0,87.3817,87.3817,87.2467,87.2949,30529.0
2024-07-11 13:40:00,90.55,90.59,90.49,90.58,34021.0,87.2949,87.3335,87.2371,87.3239,34021.0
2024-07-11 13:45:00,90.59,90.67,90.59,90.64,8485.0,87.3335,87.4106,87.3335,87.3817,8485.0
2024-07-11 13:50:00,90.65,90.78,90.64,90.77,6473.0,87.3914,87.5167,87.3817,87.507,6473.0
2024-07-11 13:55:00,90.79,90.8,90.71,90.73,13179.0,87.5263,87.536,87.4492,87.4685,13179.0
2024-07-11 14:00:00,90.72,90.84,90.72,90.82,9798.0,87.4588,87.5745,87.4588,87.5552,9798.0
2024-07-11 14:05:00,90.82,90.91,90.81,90.88,11188.0,87.5552,87.642,87.5456,87.6131,11188.0
2024-07-11 14:10:00,90.89,90.93,90.81,90.82,10905.0,87.6227,87.6613,87.5456,87.5552,10905.0
2024-07-11 14:15:00,90.82,90.83,90.74,90.75,17194.0,87.5552,87.5649,87.4781,87.4878,17194.0
2024-07-11 14:20:00,90.75,90.76,90.68,90.75,11000.0,87.4878,87.4974,87.4203,87.4878,11000.0
2024-07-11 14:25:00,90.75,90.77,90.65,90.7,11011.0,87.4878,87.507,87.3914,87.4396,11011.0
2024-07-11 14:30:00,90.69,90.78,90.69,90.75,7558.0,87.4299,87.5167,87.4299,87.4878,7558.0
2024-07-11 14:35:00,90.79,90.8,90.62,90.66,9587.0,87.5263,87.536,87.3624,87.401,9587.0
2024-07-11 14:40:00,90.68,90.81,90.68,90.81,9220.0,87.4203,87.5456,87.4203,87.5456,9220.0
2024-07-11 14:45:00,90.79,90.79,90.74,90.74,8684.0,87.5263,87.5263,87.4781,87.4781,8684.0
2024-07-11 14:50:00,90.72,90.73,90.64,90.65,7594.0,87.4588,87.4685,87.3817,87.3914,7594.0
2024-07-11 14:55:00,90.66,90.73,90.66,90.73,7144.0,87.401,87.4685,87.401,87.4685,7144.0
2024-07-11 15:00:00,90.73,90.75,90.67,90.7,13707.0,87.4685,87.4878,87.4106,87.4396,13707.0
2024-07-11 15:05:00,90.7,90.7,90.59,90.64,9071.0,87.4396,87.4396,87.3335,87.3817,9071.0
2024-07-11 15:10:00,90.65,90.69,90.64,90.68,7167.0,87.3914,87.4299,87.3817,87.4203,7167.0
2024-07-11 15:15:00,90.68,90.72,90.63,90.64,7909.0,87.4203,87.4588,87.3721,87.3817,7909.0
2024-07-11 15:20:00,90.66,90.7,90.63,90.68,9645.0,87.401,87.4396,87.3721,87.4203,9645.0
2024-07-11 15:25:00,90.71,90.73,90.68,90.72,18738.0,87.4492,87.4685,87.4203,87.4588,18738.0
2024-07-11 15:30:00,90.72,90.8,90.69,90.69,9731.0,87.4588,87.536,87.4299,87.4299,9731.0
2024-07-11 15:35:00,90.69,90.71,90.57,90.57,17558.0,87.4299,87.4492,87.3142,87.3142,17558.0
2024-07-11 15:40:00,90.58,90.67,90.55,90.58,21926.0,87.3239,87.4106,87.2949,87.3239,21926.0
2024-07-11 15:45:00,90.57,90.77,90.53,90.75,27482.0,87.3142,87.507,87.2757,87.4878,27482.0
2024-07-11 15:50:00,90.75,90.9,90.68,90.79,78680.0,87.4878,87.6324,87.4203,87.5263,78680.0
2024-07-11 15:55:00,90.8,90.98,90.76,90.85,234317.0,87.536,87.7095,87.4974,87.5842,234317.0
2024-07-12 09:30:00,91.18,91.26,90.62,91.07,37841.0,87.9023,87.9794,87.3624,87.7963,37841.0
2024-07-12 09:35:00,91.03,91.29,91.01,91.25,41300.0,87.7577,88.0083,87.7384,87.9698,41300.0
2024-07-12 09:40:00,91.26,91.26,91.08,91.15,6460.0,87.9794,87.9794,87.8059,87.8734,6460.0
2024-07-12 09:45:00,91.12,91.29,91.11,91.11,25083.0,87.8445,88.0083,87.8348,87.8348,25083.0
2024-07-12 09:50:00,91.11,91.19,90.93,91.02,15675.0,87.8348,87.9119,87.6613,87.7481,15675.0
2024-07-12 09:55:00,91.09,91.13,90.81,90.82,29409.0,87.8155,87.8541,87.5456,87.5552,29409.0
2024-07-12 10:00:00,90.83,90.9,90.7,90.79,38766.0,87.5649,87.6324,87.4396,87.5263,38766.0
2024-07-12 10:05:00,90.8,90.88,90.74,90.82,6754.0,87.536,87.6131,87.4781,87.5552,6754.0
2024-07-12 10:10:00,90.82,91.02,90.81,91.0,18902.0,87.5552,87.7481,87.5456,87.7288,18902.0
2024-07-12 10:15:00,91.0,91.22,90.98,91.15,17321.0,87.7288,87.9409,87.7095,87.8734,17321.0
2024-07-12 10:20:00,91.18,91.22,91.05,91.05,19528.0,87.9023,87.9409,87.777,87.777,19528.0
2024-07-12 10:25:00,91.05,91.25,90.99,91.24,7535.0,87.777,87.9698,87.7191,87.9601,7535.0
2024-07-12 10:30:00,91.24,91.29,91.07,91.07,8307.0,87.9601,88.0083,87.7963,87.7963,8307.0
2024-07-12 10:35:00,91.05,91.1,91.0,91.0,13828.0,87.777,87.8252,87.7288,87.7288,13828.0
2024-07-12 10:40:00,90.96,91.0,90.92,90.92,6473.0,87.6902,87.7288,87.6516,87.6516,6473.0
2024-07-12 10:45:00,90.96,91.02,90.89,90.96,15158.0,87.6902,87.7481,87.6227,87.6902,15158.0
2024-07-12 10:50:00,90.98,91.15,90.98,91.1,10459.0,87.7095,87.8734,87.7095,87.8252,10459.0
2024-07-12 10:55:00,91.07,91.17,91.03,91.16,16585.0,87.7963,87.8927,87.7577,87.883,16585.0
2024-07-12 11:00:00,91.16,91.31,91.16,91.24,7042.0,87.883,88.0276,87.883,87.9601,7042.0
2024-07-12 11:05:00,91.23,91.35,91.22,91.33,18786.0,87.9505,88.0662,87.9409,88.0469,18786.0
2024-07-12 11:10:00,91.34,91.35,91.25,91.27,6902.0,88.0565,88.0662,87.9698,87.9891,6902.0
2024-07-12 11:15:00,91.26,91.39,91.26,91.38,7986.0,87.9794,88.1047,87.9794,88.0951,7986.0
2024-07-12 11:20:00,91.38,91.39,91.31,91.31,8535.0,88.0951,88.1047,88.0276,88.0276,8535.0
2024-07-12 11:25:00,91.32,91.33,91.2,91.23,16989.0,88.0373,88.0469,87.9216,87.9505,16989.0
2024-07-12 11:30:00,91.25,91.3,91.2,91.2,4976.0,87.9698,88.018,87.9216,87.9216,4976.0
2024-07-12 11:35:00,91.2,91.26,91.14,91.15,9175.0,87.9216,87.9794,87.8637,87.8734,9175.0
2024-07-12 11:40:00,91.15,91.19,91.1,91.16,6855.0,87.8734,87.9119,87.8252,87.883,6855.0
2024-07-12 11:45:00,91.17,91.19,91.13,91.17,6869.0,87.8927,87.9119,87.8541,87.8927,6869.0
2024-07-12 11:50:00,91.18,91.25,91.17,91.24,12936.0,87.9023,87.9698,87.8927,87.9601,12936.0
2024-07-12 11:55:00,91.26,91.29,91.24,91.24,7176.0,87.9794,88.0083,87.9601,87.9601,7176.0
2024-07-12 12:00:00,91.23,91.26,91.12,91.19,10316.0,87.9505,87.9794,87.8445,87.9119,10316.0
2024-07-12 12:05:00,91.21,91.25,91.18,91.25,5796.0,87.9312,87.9698,87.9023,87.9698,5796.0
2024-07-12 12:10:00,91.25,91.36,91.24,91.26,14213.0,87.9698,88.0758,87.9601,87.9794,14213.0
2024-07-12 12:15:00,91.28,91.31,91.25,91.31,6539.0,87.9987,88.0276,87.9698,88.0276,6539.0
2024-07-12 12:20:00,91.3,91.31,91.26,91.3,5768.0,88.018,88.0276,87.9794,88.018,5768.0
2024-07-12 12:25:00,91.29,91.3,91.25,91.28,7687.0,88.0083,88.018,87.9698,87.9987,7687.0
2024-07-12 12:30:00,91.29,91.34,91.29,91.31,4105.0,88.0083,88.0565,88.0083,88.0276,4105.0
2024-07-12 12:35:00,91.32,91.32,91.25,91.26,3739.0,88.0373,88.0373,87.9698,87.9794,3739.0
2024-07-12 12:40:00,91.25,91.27,91.22,91.26,7846.0,87.9698,87.9891,87.9409,87.9794,7846.0
2024-07-12 12:45:00,91.26,91.32,91.25,91.26,8750.0,87.9794,88.0373,87.9698,87.9794,8750.0
2024-07-12 12:50:00,91.27,91.36,91.27,91.34,6772.0,87.9891,88.0758,87.9891,88.0565,6772.0
2024-07-12 12:55:00,91.35,91.37,91.31,91.31,4526.0,88.0662,88.0855,88.0276,88.0276,4526.0
2024-07-12 13:00:00,91.3,91.37,91.25,91.34,41216.0,88.018,88.0855,87.9698,88.0565,41216.0
2024-07-12 13:05:00,91.34,91.44,91.32,91.44,21820.0,88.0565,88.153,88.0373,88.153,21820.0
2024-07-12 13:10:00,91.44,91.55,91.43,91.45,51766.0,88.153,88.259,88.1433,88.1626,51766.0
2024-07-12 13:15:00,91.46,91.56,91.43,91.56,11490.0,88.1722,88.2686,88.1433,88.2686,11490.0
2024-07-12 13:20:00,91.57,91.63,91.57,91.62,5873.0,88.2783,88.3361,88.2783,88.3265,5873.0
2024-07-12 13:25:00,91.63,91.64,91.57,91.61,4384.0,88.3361,88.3458,88.2783,88.3168,4384.0
2024-07-12 13:30:00,91.62,91.69,91.57,91.66,7592.0,88.3265,88.394,88.2783,88.365,7592.0
2024-07-12 13:35:00,91.64,91.65,91.63,91.65,2733.0,88.3458,88.3554,88.3361,88.3554,2733.0
2024-07-12 13:40:00,91.66,91.67,91.6,91.62,11732.0,88.365,88.3747,88.3072,88.3265,11732.0
2024-07-12 13:45:00,91.63,91.71,91.63,91.69,10220.0,88.3361,88.4132,88.3361,88.394,10220.0
2024-07-12 13:50:00,91.68,91.75,91.65,91.73,20125.0,88.3843,88.4518,88.3554,88.4325,20125.0
2024-07-12 13:55:00,91.73,91.8,91.73,91.74,9196.0,88.4325,88.5,88.4325,88.4422,9196.0
2024-07-12 14:00:00,91.72,91.72,91.57,91.59,11957.0,88.4229,88.4229,88.2783,88.2976,11957.0
2024-07-12 14:05:00,91.59,91.71,91.59,91.71,8380.0,88.2976,88.4132,88.2976,88.4132,8380.0
2024-07-12 14:10:00,91.72,91.74,91.65,91.66,7719.0,88.4229,88.4422,88.3554,88.365,7719.0
2024-07-12 14:15:00,91.66,91.75,91.66,91.75,6060.0,88.365,88.4518,88.365,88.4518,6060.0
2024-07-12 14:20:00,91.74,91.74,91.64,91.64,5624.0,88.4422,88.4422,88.3458,88.3458,5624.0
2024-07-12 14:25:00,91.64,91.69,91.63,91.68,8463.0,88.3458,88.394,88.3361,88.3843,8463.0
2024-07-12 14:30:00,91.68,91.72,91.61,91.7,101975.0,88.3843,88.4229,88.3168,88.4036,101975.0
2024-07-12 14:35:00,91.71,91.72,91.64,91.65,37553.0,88.4132,88.4229,88.3458,88.3554,37553.0
2024-07-12 14:40:00,91.66,91.76,91.66,91.73,7561.0,88.365,88.4614,88.365,88.4325,7561.0
2024-07-12 14:45:00,91.76,91.78,91.65,91.65,35037.0,88.4614,88.4807,88.3554,88.3554,35037.0
2024-07-12 14:50:00,91.65,91.69,91.61,91.68,6509.0,88.3554,88.394,88.3168,88.3843,6509.0
2024-07-12 14:55:00,91.69,91.71,91.65,91.65,39895.0,88.394,88.4132,88.3554,88.3554,39895.0
2024-07-12 15:00:00,91.66,91.67,91.52,91.52,13258.0,88.365,88.3747,88.2301,88.2301,13258.0
2024-07-12 15:05:00,91.51,91.51,91.47,91.49,7340.0,88.2204,88.2204,88.1819,88.2012,7340.0
2024-07-12 15:10:00,91.48,91.63,91.48,91.6,11449.0,88.1915,88.3361,88.1915,88.3072,11449.0
2024-07-12 15:15:00,91.6,91.67,91.6,91.62,9561.0,88.3072,88.3747,88.3072,88.3265,9561.0
2024-07-12 15:20:00,91.63,91.66,91.6,91.61,9974.0,88.3361,88.365,88.3072,88.3168,9974.0
2024-07-12 15:25:00,91.6,91.6,91.52,91.53,8982.0,88.3072,88.3072,88.2301,88.2397,8982.0
2024-07-12 15:30:00,91.53,91.57,91.47,91.56,18478.0,88.2397,88.2783,88.1819,88.2686,18478.0
2024-07-12 15:35:00,91.54,91.54,91.39,91.39,17398.0,88.2494,88.2494,88.1047,88.1047,17398.0
2024-07-12 15:40:00,91.39,91.41,91.26,91.29,17360.0,88.1047,88.124,87.9794,88.0083,17360.0
2024-07-12 15:45:00,91.29,91.31,91.18,91.18,22373.0,88.0083,88.0276,87.9023,87.9023,22373.0
2024-07-12 15:50:00,91.18,91.26,91.06,91.07,63937.0,87.9023,87.9794,87.7866,87.7963,63937.0
2024-07-12 15:55:00,91.07,91.1,90.92,91.0,112827.0,87.7963,87.8252,87.6516,87.7288,112827.0
2024-07-15 09:30:00,89.9,90.33,89.88,90.23,36795.0,86.6683,87.0829,86.649,86.9864,36795.0
2024-07-15 09:35:00,90.28,90.43,90.17,90.17,10214.0,87.0347,87.1793,86.9286,86.9286,10214.0
2024-07-15 09:40:00,90.17,90.49,90.12,90.45,13629.0,86.9286,87.2371,86.8804,87.1985,13629.0
2024-07-15 09:45:00,90.48,90.49,90.3,90.4,10014.0,87.2275,87.2371,87.0539,87.1503,10014.0
2024-07-15 09:50:00,90.33,90.37,90.08,90.08,4517.0,87.0829,87.1214,86.8418,86.8418,4517.0
2024-07-15 09:55:00,90.1,90.24,90.01,90.15,4133.0,86.8611,86.9961,86.7744,86.9093,4133.0
2024-07-15 10:00:00,90.18,90.19,89.95,89.95,4649.0,86.9382,86.9479,86.7165,86.7165,4649.0
2024-07-15 10:05:00,89.9,90.11,89.84,90.11,23174.0,86.6683,86.8708,86.6105,86.8708,23174.0
2024-07-15 10:10:00,90.11,90.19,90.06,90.18,27325.0,86.8708,86.9479,86.8226,86.9382,27325.0
2024-07-15 10:15:00,90.17,90.36,90.17,90.34,22557.0,86.9286,87.1118,86.9286,87.0925,22557.0
2024-07-15 10:20:00,90.35,90.35,90.28,90.32,9613.0,87.1021,87.1021,87.0347,87.0732,9613.0
2024-07-15 10:25:00,90.3,90.32,90.15,90.18,26605.0,87.0539,87.0732,86.9093,86.9382,26605.0
2024-07-15 10:30:00,90.16,90.21,90.08,90.2,12983.0,86.919,86.9672,86.8418,86.9575,12983.0
2024-07-15 10:35:00,90.23,90.23,90.02,90.07,19920.0,86.9864,86.9864,86.784,86.8322,19920.0
2024-07-15 10:40:00,90.09,90.11,89.99,90.0,13630.0,86.8515,86.8708,86.7551,86.7647,13630.0
2024-07-15 10:45:00,90.01,90.12,89.94,90.01,15738.0,86.7744,86.8804,86.7069,86.7744,15738.0
2024-07-15 10:50:00,90.02,90.38,89.97,90.34,9628.0,86.784,87.1311,86.7358,87.0925,9628.0
2024-07-15 10:55:00,90.38,90.43,90.37,90.42,4663.0,87.1311,87.1793,87.1214,87.1696,4663.0
2024-07-15 11:00:00,90.42,90.5,90.31,90.35,12636.0,87.1696,87.2467,87.0636,87.1021,12636.0
2024-07-15 11:05:00,90.36,90.53,90.35,90.53,10204.0,87.1118,87.2757,87.1021,87.2757,10204.0
2024-07-15 11:10:00,90.53,90.66,90.51,90.66,10270.0,87.2757,87.401,87.2564,87.401,10270.0
2024-07-15 11:15:00,90.67,90.67,90.37,90.38,11003.0,87.4106,87.4106,87.1214,87.1311,11003.0
2024-07-15 11:20:00,90.37,90.38,90.3,90.33,6672.0,87.1214,87.1311,87.0539,87.0829,6672.0
2024-07-15 11:25:00,90.34,90.35,90.28,90.33,7310.0,87.0925,87.1021,87.0347,87.0829,7310.0
2024-07-15 11:30:00,90.34,90.35,90.09,90.12,7873.0,87.0925,87.1021,86.8515,86.8804,7873.0
2024-07-15 11:35:00,90.1,90.15,90.0,90.0,14207.0,86.8611,86.9093,86.7647,86.7647,14207.0
2024-07-15 11:40:00,89.97,90.13,89.97,90.12,9445.0,86.7358,86.89,86.7358,86.8804,9445.0
2024-07-15 11:45:00,90.13,90.24,90.11,90.19,7645.0,86.89,86.9961,86.8708,86.9479,7645.0
2024-07-15 11:50:00,90.2,90.28,90.18,90.27,8578.0,86.9575,87.0347,86.9382,87.025,8578.0
2024-07-15 11:55:00,90.28,90.3,90.23,90.28,4978.0,87.0347,87.0539,86.9864,87.0347,4978.0
2024-07-15 12:00:00,90.27,90.37,90.27,90.34,12686.0,87.025,87.1214,87.025,87.0925,12686.0
2024-07-15 12:05:00,90.33,90.48,90.32,90.44,11064.0,87.0829,87.2275,87.0732,87.1889,11064.0
2024-07-15 12:10:00,90.45,90.58,90.44,90.58,9557.0,87.1985,87.3239,87.1889,87.3239,9557.0
2024-07-15 12:15:00,90.59,90.82,90.59,90.78,29928.0,87.3335,87.5552,87.3335,87.5167,29928.0
2024-07-15 12:20:00,90.77,90.86,90.77,90.83,13501.0,87.507,87.5938,87.507,87.5649,13501.0
2024-07-15 12:25:00,90.84,90.87,90.77,90.8,16031.0,87.5745,87.6034,87.507,87.536,16031.0
2024-07-15 12:30:00,90.79,90.8,90.63,90.7,14647.0,87.5263,87.536,87.3721,87.4396,14647.0
2024-07-15 12:35:00,90.7,90.85,90.68,90.76,7295.0,87.4396,87.5842,87.4203,87.4974,7295.0
2024-07-15 12:40:00,90.76,90.86,90.71,90.72,13933.0,87.4974,87.5938,87.4492,87.4588,13933.0
2024-07-15 12:45:00,90.7,90.7,90.5,90.5,7669.0,87.4396,87.4396,87.2467,87.2467,7669.0
2024-07-15 12:50:00,90.52,90.57,90.47,90.54,12264.0,87.266,87.3142,87.2178,87.2853,12264.0
2024-07-15 12:55:00,90.54,90.56,90.48,90.53,7781.0,87.2853,87.3046,87.2275,87.2757,7781.0
2024-07-15 13:00:00,90.54,90.56,90.47,90.49,15544.0,87.2853,87.3046,87.2178,87.2371,15544.0
2024-07-15 13:05:00,90.48,90.71,90.45,90.71,12951.0,87.2275,87.4492,87.1985,87.4492,12951.0
2024-07-15 13:10:00,90.72,90.75,90.55,90.59,13076.0,87.4588,87.4878,87.2949,87.3335,13076.0
2024-07-15 13:15:00,90.62,90.68,90.6,90.68,4751.0,87.3624,87.4203,87.3431,87.4203,4751.0
2024-07-15 13:20:00,90.68,90.68,90.6,90.65,8520.0,87.4203,87.4203,87.3431,87.3914,8520.0
2024-07-15 13:25:00,90.63,90.63,90.47,90.47,5526.0,87.3721,87.3721,87.2178,87.2178,5526.0
2024-07-15 13:30:00,90.45,90.45,90.37,90.39,10238.0,87.1985,87.1985,87.1214,87.1407,10238.0
2024-07-15 13:35:00,90.37,90.57,90.37,90.49,7540.0,87.1214,87.3142,87.1214,87.2371,7540.0
2024-07-15 13:40:00,90.48,90.52,90.43,90.48,5191.0,87.2275,87.266,87.1793,87.2275,5191.0
2024-07-15 13:45:00,90.48,90.52,90.43,90.51,7195.0,87.2275,87.266,87.1793,87.2564,7195.0
2024-07-15 13:50:00,90.5,90.66,90.5,90.65,14231.0,87.2467,87.401,87.2467,87.3914,14231.0
2024-07-15 13:55:00,90.66,90.79,90.66,90.71,37529.0,87.401,87.5263,87.401,87.4492,37529.0
2024-07-15 14:00:00,90.7,90.7,90.55,90.62,11678.0,87.4396,87.4396,87.2949,87.3624,11678.0
2024-07-15 14:05:00,90.6,90.61,90.55,90.61,19053.0,87.3431,87.3528,87.2949,87.3528,19053.0
2024-07-15 14:10:00,90.65,90.68,90.61,90.61,6746.0,87.3914,87.4203,87.3528,87.3528,6746.0
2024-07-15 14:15:00,90.61,90.73,90.61,90.71,7295.0,87.3528,87.4685,87.3528,87.4492,7295.0
2024-07-15 14:20:00,90.7,90.71,90.64,90.67,9472.0,87.4396,87.4492,87.3817,87.4106,9472.0
2024-07-15 14:25:00,90.68,90.74,90.68,90.72,6672.0,87.4203,87.4781,87.4203,87.4588,6672.0
2024-07-15 14:30:00,90.72,90.79,90.68,90.77,18198.0,87.4588,87.5263,87.4203,87.507,18198.0
2024-07-15 14:35:00,90.75,90.78,90.72,90.74,7863.0,87.4878,87.5167,87.4588,87.4781,7863.0
2024-07-15 14:40:00,90.75,90.76,90.73,90.75,7935.0,87.4878,87.4974,87.4685,87.4878,7935.0
2024-07-15 14:45:00,90.76,90.76,90.67,90.69,14826.0,87.4974,87.4974,87.4106,87.4299,14826.0
2024-07-15 14:50:00,90.68,90.72,90.66,90.67,24064.0,87.4203,87.4588,87.401,87.4106,24064.0
2024-07-15 14:55:00,90.66,90.73,90.65,90.69,12849.0,87.401,87.4685,87.3914,87.4299,12849.0
2024-07-15 15:00:00,90.68,90.69,90.63,90.65,15063.0,87.4203,87.4299,87.3721,87.3914,15063.0
2024-07-15 15:05:00,90.65,90.7,90.62,90.69,24154.0,87.3914,87.4396,87.3624,87.4299,24154.0
2024-07-15 15:10:00,90.69,90.71,90.57,90.59,28931.0,87.4299,87.4492,87.3142,87.3335,28931.0
2024-07-15 15:15:00,90.58,90.71,90.58,90.68,16839.0,87.3239,87.4492,87.3239,87.4203,16839.0
2024-07-15 15:20:00,90.66,90.69,90.64,90.66,19273.0,87.401,87.4299,87.3817,87.401,19273.0
2024-07-15 15:25:00,90.66,90.7,90.65,90.7,22026.0,87.401,87.4396,87.3914,87.4396,22026.0
2024-07-15 15:30:00,90.71,90.76,90.65,90.75,20068.0,87.4492,87.4974,87.3914,87.4878,20068.0
2024-07-15 15:35:00,90.74,90.79,90.71,90.74,15915.0,87.4781,87.5263,87.4492,87.4781,15915.0
2024-07-15 15:40:00,90.75,90.75,90.69,90.7,20154.0,87.4878,87.4878,87.4299,87.4396,20154.0
2024-07-15 15:45:00,90.7,90.8,90.7,90.75,32935.0,87.4396,87.536,87.4396,87.4878,32935.0
2024-07-15 15:50:00,90.76,90.96,90.72,90.89,83542.0,87.4974,87.6902,87.4588,87.6227,83542.0
2024-07-15 15:55:00,90.89,90.95,90.86,90.94,148766.0,87.6227,87.6806,87.5938,87.6709,148766.0
2024-07-16 09:30:00,91.58,91.78,91.24,91.48,37209.0,88.2879,88.4807,87.9601,88.1915,37209.0
2024-07-16 09:35:00,91.48,91.56,91.21,91.3,9178.0,88.1915,88.2686,87.9312,88.018,9178.0
2024-07-16 09:40:00,91.28,91.54,91.18,91.54,8355.0,87.9987,88.2494,87.9023,88.2494,8355.0
2024-07-16 09:45:00,91.57,91.64,91.46,91.47,10214.0,88.2783,88.3458,88.1722,88.1819,10214.0
2024-07-16 09:50:00,91.46,91.58,91.34,91.53,8798.0,88.1722,88.2879,88.0565,88.2397,8798.0
2024-07-16 09:55:00,91.54,91.87,91.54,91.85,8640.0,88.2494,88.5675,88.2494,88.5482,8640.0
2024-07-16 10:00:00,91.85,91.93,91.78,91.87,17481.0,88.5482,88.6253,88.4807,88.5675,17481.0
2024-07-16 10:05:00,91.89,92.01,91.84,91.91,25853.0,88.5868,88.7025,88.5386,88.6061,25853.0
2024-07-16 10:10:00,91.92,91.95,91.68,91.7,18388.0,88.6157,88.6446,88.3843,88.4036,18388.0
2024-07-16 10:15:00,91.68,91.77,91.6,91.62,10386.0,88.3843,88.4711,88.3072,88.3265,10386.0
2024-07-16 10:20:00,91.6,91.63,91.54,91.6,10271.0,88.3072,88.3361,88.2494,88.3072,10271.0
2024-07-16 10:25:00,91.58,91.7,91.54,91.62,9753.0,88.2879,88.4036,88.2494,88.3265,9753.0
2024-07-16 10:30:00,91.64,91.64,91.48,91.48,23351.0,88.3458,88.3458,88.1915,88.1915,23351.0
2024-07-16 10:35:00,91.49,91.57,91.39,91.39,11480.0,88.2012,88.2783,88.1047,88.1047,11480.0
2024-07-16 10:40:00,91.41,91.47,91.26,91.34,10316.0,88.124,88.1819,87.9794,88.0565,10316.0
2024-07-16 10:45:00,91.34,91.38,91.28,91.37,7296.0,88.0565,88.0951,87.9987,88.0855,7296.0
2024-07-16 10:50:00,91.37,91.52,91.37,91.44,9529.0,88.0855,88.2301,88.0855,88.153,9529.0
2024-07-16 10:55:00,91.43,91.44,91.37,91.39,20652.0,88.1433,88.153,88.0855,88.1047,20652.0
2024-07-16 11:00:00,91.4,91.49,91.39,91.48,9124.0,88.1144,88.2012,88.1047,88.1915,9124.0
2024-07-16 11:05:00,91.48,91.57,91.48,91.56,3827.0,88.1915,88.2783,88.1915,88.2686,3827.0
2024-07-16 11:10:00,91.56,91.72,91.56,91.66,8063.0,88.2686,88.4229,88.2686,88.365,8063.0
2024-07-16 11:15:00,91.64,91.64,91.49,91.51,4816.0,88.3458,88.3458,88.2012,88.2204,4816.0
2024-07-16 11:20:00,91.51,91.63,91.51,91.6,8791.0,88.2204,88.3361,88.2204,88.3072,8791.0
2024-07-16 11:25:00,91.62,91.7,91.6,91.67,6443.0,88.3265,88.4036,88.3072,88.3747,6443.0
2024-07-16 11:30:00,91.68,91.68,91.62,91.65,8133.0,88.3843,88.3843,88.3265,88.3554,8133.0
2024-07-16 11:35:00,91.64,91.69,91.59,91.6,5265.0,88.3458,88.394,88.2976,88.3072,5265.0
2024-07-16 11:40:00,91.59,91.64,91.59,91.62,4212.0,88.2976,88.3458,88.2976,88.3265,4212.0
2024-07-16 11:45:00,91.65,91.66,91.6,91.62,6617.0,88.3554,88.365,88.3072,88.3265,6617.0
2024-07-16 11:50:00,91.61,91.63,91.56,91.61,4255.0,88.3168,88.3361,88.2686,88.3168,4255.0
2024-07-16 11:55:00,91.62,91.69,91.62,91.64,5624.0,88.3265,88.394,88.3265,88.3458,5624.0
2024-07-16 12:00:00,91.63,91.69,91.6,91.69,9625.0,88.3361,88.394,88.3072,88.394,9625.0
2024-07-16 12:05:00,91.68,91.79,91.67,91.78,7516.0,88.3843,88.4904,88.3747,88.4807,7516.0
2024-07-16 12:10:00,91.77,91.81,91.76,91.78,4887.0,88.4711,88.5097,88.4614,88.4807,4887.0
2024-07-16 12:15:00,91.8,91.86,91.8,91.81,8184.0,88.5,88.5579,88.5,88.5097,8184.0
2024-07-16 12:20:00,91.84,91.87,91.8,91.84,7049.0,88.5386,88.5675,88.5,88.5386,7049.0
2024-07-16 12:25:00,91.8,91.83,91.74,91.79,4108.0,88.5,88.5289,88.4422,88.4904,4108.0
2024-07-16 12:30:00,91.79,91.92,91.79,91.92,5804.0,88.4904,88.6157,88.4904,88.6157,5804.0
2024-07-16 12:35:00,91.92,91.93,91.84,91.85,5679.0,88.6157,88.6253,88.5386,88.5482,5679.0
2024-07-16 12:40:00,91.84,91.86,91.78,91.81,6018.0,88.5386,88.5579,88.4807,88.5097,6018.0
2024-07-16 12:45:00,91.8,91.9,91.8,91.88,7117.0,88.5,88.5964,88.5,88.5771,7117.0
2024-07-16 12:50:00,91.88,91.9,91.86,91.89,5761.0,88.5771,88.5964,88.5579,88.5868,5761.0
2024-07-16 12:55:00,91.9,91.9,91.81,91.82,4549.0,88.5964,88.5964,88.5097,88.5193,4549.0
2024-07-16 13:00:00,91.83,91.87,91.82,91.84,4401.0,88.5289,88.5675,88.5193,88.5386,4401.0
2024-07-16 13:05:00,91.85,91.88,91.84,91.86,3249.0,88.5482,88.5771,88.5386,88.5579,3249.0
2024-07-16 13:10:00,91.84,91.86,91.74,91.76,5216.0,88.5386,88.5579,88.4422,88.4614,5216.0
2024-07-16 13:15:00,91.71,91.73,91.65,91.66,7384.0,88.4132,88.4325,88.3554,88.365,7384.0
2024-07-16 13:20:00,91.65,91.67,91.59,91.63,7188.0,88.3554,88.3747,88.2976,88.3361,7188.0
2024-07-16 13:25:00,91.62,91.72,91.62,91.72,6489.0,88.3265,88.4229,88.3265,88.4229,6489.0
2024-07-16 13:30:00,91.7,91.77,91.7,91.72,16756.0,88.4036,88.4711,88.4036,88.4229,16756.0
2024-07-16 13:35:00,91.72,91.74,91.62,91.64,9427.0,88.4229,88.4422,88.3265,88.3458,9427.0
2024-07-16 13:40:00,91.64,91.68,91.59,91.61,9916.0,88.3458,88.3843,88.2976,88.3168,9916.0
2024-07-16 13:45:00,91.61,91.71,91.6,91.69,8209.0,88.3168,88.4132,88.3072,88.394,8209.0
2024-07-16 13:50:00,91.68,91.76,91.65,91.76,3644.0,88.3843,88.4614,88.3554,88.4614,3644.0
2024-07-16 13:55:00,91.76,91.77,91.72,91.72,7365.0,88.4614,88.4711,88.4229,88.4229,7365.0
2024-07-16 14:00:00,91.71,91.77,91.71,91.77,7518.0,88.4132,88.4711,88.4132,88.4711,7518.0
2024-07-16 14:05:00,91.75,91.76,91.73,91.73,8002.0,88.4518,88.4614,88.4325,88.4325,8002.0
2024-07-16 14:10:00,91.74,91.79,91.68,91.68,18093.0,88.4422,88.4904,88.3843,88.3843,18093.0
2024-07-16 14:15:00,91.68,91.72,91.65,91.72,9291.0,88.3843,88.4229,88.3554,88.4229,9291.0
2024-07-16 14:20:00,91.72,91.77,91.67,91.73,7382.0,88.4229,88.4711,88.3747,88.4325,7382.0
2024-07-16 14:25:00,91.72,91.79,91.72,91.75,8210.0,88.4229,88.4904,88.4229,88.4518,8210.0
2024-07-16 14:30:00,91.74,91.8,91.73,91.77,10481.0,88.4422,88.5,88.4325,88.4711,10481.0
2024-07-16 14:35:00,91.75,91.8,91.74,91.79,8807.0,88.4518,88.5,88.4422,88.4904,8807.0
2024-07-16 14:40:00,91.8,91.83,91.77,91.83,7602.0,88.5,88.5289,88.4711,88.5289,7602.0
2024-07-16 14:45:00,91.81,91.81,91.73,91.78,8292.0,88.5097,88.5097,88.4325,88.4807,8292.0
2024-07-16 14:50:00,91.76,91.85,91.76,91.84,4070.0,88.4614,88.5482,88.4614,88.5386,4070.0
2024-07-16 14:55:00,91.84,91.86,91.79,91.82,7284.0,88.5386,88.5579,88.4904,88.5193,7284.0
2024-07-16 15:00:00,91.8,91.84,91.77,91.79,8364.0,88.5,88.5386,88.4711,88.4904,8364.0
2024-07-16 15:05:00,91.79,91.79,91.74,91.77,5865.0,88.4904,88.4904,88.4422,88.4711,5865.0
2024-07-16 15:10:00,91.76,91.8,91.75,91.77,9819.0,88.4614,88.5,88.4518,88.4711,9819.0
2024-07-16 15:15:00,91.78,91.78,91.7,91.7,9380.0,88.4807,88.4807,88.4036,88.4036,9380.0
2024-07-16 15:20:00,91.71,91.8,91.7,91.78,10913.0,88.4132,88.5,88.4036,88.4807,10913.0
2024-07-16 15:25:00,91.77,91.84,91.75,91.82,8937.0,88.4711,88.5386,88.4518,88.5193,8937.0
2024-07-16 15:30:00,91.81,91.88,91.79,91.84,19984.0,88.5097,88.5771,88.4904,88.5386,19984.0
2024-07-16 15:35:00,91.83,91.87,91.82,91.85,14866.0,88.5289,88.5675,88.5193,88.5482,14866.0
2024-07-16 15:40:00,91.86,91.92,91.84,91.9,22728.0,88.5579,88.6157,88.5386,88.5964,22728.0
2024-07-16 15:45:00,91.9,91.95,91.85,91.86,25593.0,88.5964,88.6446,88.5482,88.5579,25593.0
2024-07-16 15:50:00,91.86,91.96,91.81,91.88,58754.0,88.5579,88.6543,88.5097,88.5771,58754.0
2024-07-16 15:55:00,91.87,91.92,91.79,91.86,102985.0,88.5675,88.6157,88.4904,88.5579,102985.0
2024-07-17 09:30:00,92.15,92.65,92.02,92.59,36828.0,88.8374,89.3195,88.7121,89.2616,36828.0
2024-07-17 09:35:00,92.67,92.9,92.6,92.81,6719.0,89.3387,89.5605,89.2713,89.4737,6719.0
2024-07-17 09:40:00,92.81,92.97,92.78,92.89,6769.0,89.4737,89.628,89.4448,89.5508,6769.0
2024-07-17 09:45:00,92.92,93.15,92.87,93.05,23154.0,89.5797,89.8015,89.5315,89.7051,23154.0
2024-07-17 09:50:00,93.08,93.34,93.08,93.26,11145.0,89.734,89.9847,89.734,89.9075,11145.0
2024-07-17 09:55:00,93.24,93.4,93.2,93.29,14103.0,89.8882,90.0425,89.8497,89.9364,14103.0
2024-07-17 10:00:00,93.26,93.58,93.24,93.58,28780.0,89.9075,90.216,89.8882,90.216,28780.0
2024-07-17 10:05:00,93.55,93.84,93.48,93.78,29128.0,90.1871,90.4667,90.1196,90.4088,29128.0
2024-07-17 10:10:00,93.77,94.09,93.74,94.05,35494.0,90.3992,90.7077,90.3703,90.6691,35494.0
2024-07-17 10:15:00,94.05,94.17,93.93,94.11,32479.0,90.6691,90.7848,90.5534,90.727,32479.0
2024-07-17 10:20:00,94.1,94.17,93.88,93.89,19199.0,90.7173,90.7848,90.5052,90.5149,19199.0
2024-07-17 10:25:00,93.87,93.99,93.86,93.96,18088.0,90.4956,90.6113,90.486,90.5824,18088.0
2024-07-17 10:30:00,93.96,94.15,93.95,94.14,15921.0,90.5824,90.7655,90.5727,90.7559,15921.0
2024-07-17 10:35:00,94.15,94.17,93.92,93.93,18679.0,90.7655,90.7848,90.5438,90.5534,18679.0
2024-07-17 10:40:00,93.93,93.94,93.84,93.9,22076.0,90.5534,90.5631,90.4667,90.5245,22076.0
2024-07-17 10:45:00,93.92,93.97,93.81,93.97,21809.0,90.5438,90.592,90.4378,90.592,21809.0
2024-07-17 10:50:00,93.96,94.18,93.95,94.14,14053.0,90.5824,90.7945,90.5727,90.7559,14053.0
2024-07-17 10:55:00,94.14,94.16,93.97,93.97,17350.0,90.7559,90.7752,90.592,90.592,17350.0
2024-07-17 11:00:00,93.97,93.99,93.79,93.82,12872.0,90.592,90.6113,90.4185,90.4474,12872.0
2024-07-17 11:05:00,93.8,93.98,93.8,93.88,12597.0,90.4281,90.6016,90.4281,90.5052,12597.0
2024-07-17 11:10:00,93.88,93.89,93.67,93.69,21715.0,90.5052,90.5149,90.3028,90.3221,21715.0
2024-07-17 11:15:00,93.69,93.82,93.67,93.81,20090.0,90.3221,90.4474,90.3028,90.4378,20090.0
2024-07-17 11:20:00,93.81,93.84,93.72,93.77,14985.0,90.4378,90.4667,90.351,90.3992,14985.0
2024-07-17 11:25:00,93.77,93.82,93.75,93.81,13540.0,90.3992,90.4474,90.3799,90.4378,13540.0
2024-07-17 11:30:00,93.81,93.81,93.69,93.78,16017.0,90.4378,90.4378,90.3221,90.4088,16017.0
2024-07-17 11:35:00,93.8,93.95,93.78,93.95,13610.0,90.4281,90.5727,90.4088,90.5727,13610.0
2024-07-17 11:40:00,93.97,94.02,93.91,94.01,16367.0,90.592,90.6402,90.5342,90.6306,16367.0
2024-07-17 11:45:00,93.99,94.05,93.97,94.04,24949.0,90.6113,90.6691,90.592,90.6595,24949.0
2024-07-17 11:50:00,94.05,94.15,93.96,94.02,82535.0,90.6691,90.7655,90.5824,90.6402,82535.0
2024-07-17 11:55:00,94.01,94.09,93.98,94.01,18447.0,90.6306,90.7077,90.6016,90.6306,18447.0
2024-07-17 12:00:00,94.01,94.03,93.7,93.73,22004.0,90.6306,90.6498,90.3317,90.3606,22004.0
2024-07-17 12:05:00,93.73,93.86,93.68,93.84,13514.0,90.3606,90.486,90.3124,90.4667,13514.0
2024-07-17 12:10:00,93.86,93.89,93.78,93.78,8250.0,90.486,90.5149,90.4088,90.4088,8250.0
2024-07-17 12:15:00,93.74,93.83,93.69,93.69,6518.0,90.3703,90.457,90.3221,90.3221,6518.0
2024-07-17 12:20:00,93.69,93.88,93.69,93.86,6258.0,90.3221,90.5052,90.3221,90.486,6258.0
2024-07-17 12:25:00,93.89,93.95,93.87,93.91,16829.0,90.5149,90.5727,90.4956,90.5342,16829.0
2024-07-17 12:30:00,93.91,94.01,93.89,93.99,13488.0,90.5342,90.6306,90.5149,90.6113,13488.0
2024-07-17 12:35:00,94.0,94.02,93.86,93.94,23847.0,90.6209,90.6402,90.486,90.5631,23847.0
2024-07-17 12:40:00,93.96,93.96,93.76,93.81,13797.0,90.5824,90.5824,90.3896,90.4378,13797.0
2024-07-17 12:45:00,93.82,93.97,93.8,93.96,16320.0,90.4474,90.592,90.4281,90.5824,16320.0
2024-07-17 12:50:00,93.96,93.97,93.81,93.86,11219.0,90.5824,90.592,90.4378,90.486,11219.0
2024-07-17 12:55:00,93.82,93.86,93.77,93.78,8210.0,90.4474,90.486,90.3992,90.4088,8210.0
2024-07-17 13:00:00,93.77,93.8,93.7,93.79,15044.0,90.3992,90.4281,90.3317,90.4185,15044.0
2024-07-17 13:05:00,93.76,93.89,93.75,93.87,8663.0,90.3896,90.5149,90.3799,90.4956,8663.0
2024-07-17 13:10:00,93.88,93.94,93.85,93.93,8128.0,90.5052,90.5631,90.4763,90.5534,8128.0
2024-07-17 13:15:00,93.92,93.97,93.88,93.94,8798.0,90.5438,90.592,90.5052,90.5631,8798.0
2024-07-17 13:20:00,93.94,93.96,93.88,93.91,10183.0,90.5631,90.5824,90.5052,90.5342,10183.0
2024-07-17 13:25:00,93.9,93.92,93.78,93.81,8658.0,90.5245,90.5438,90.4088,90.4378,8658.0
2024-07-17 13:30:00,93.82,93.92,93.73,93.73,8322.0,90.4474,90.5438,90.3606,90.3606,8322.0
2024-07-17 13:35:00,93.73,93.73,93.63,93.72,6020.0,90.3606,90.3606,90.2642,90.351,6020.0
2024-07-17 13:40:00,93.73,93.82,93.7,93.76,24700.0,90.3606,90.4474,90.3317,90.3896,24700.0
2024-07-17 13:45:00,93.78,93.82,93.71,93.72,9840.0,90.4088,90.4474,90.3414,90.351,9840.0
2024-07-17 13:50:00,93.74,93.84,93.74,93.78,10429.0,90.3703,90.4667,90.3703,90.4088,10429.0
2024-07-17 13:55:00,93.78,93.8,93.74,93.79,7574.0,90.4088,90.4281,90.3703,90.4185,7574.0
2024-07-17 14:00:00,93.79,93.8,93.58,93.6,14127.0,90.4185,90.4281,90.216,90.2353,14127.0
2024-07-17 14:05:00,93.59,93.74,93.57,93.65,40422.0,90.2257,90.3703,90.2064,90.2835,40422.0
2024-07-17 14:10:00,93.65,93.7,93.56,93.68,10303.0,90.2835,90.3317,90.1967,90.3124,10303.0
2024-07-17 14:15:00,93.68,93.7,93.63,93.63,25851.0,90.3124,90.3317,90.2642,90.2642,25851.0
2024-07-17 14:20:00,93.64,93.71,93.63,93.68,9991.0,90.2739,90.3414,90.2642,90.3124,9991.0
2024-07-17 14:25:00,93.67,93.74,93.59,93.73,8852.0,90.3028,90.3703,90.2257,90.3606,8852.0
2024-07-17 14:30:00,93.72,93.85,93.71,93.83,9133.0,90.351,90.4763,90.3414,90.457,9133.0
2024-07-17 14:35:00,93.86,93.86,93.7,93.83,8836.0,90.486,90.486,90.3317,90.457,8836.0
2024-07-17 14:40:00,93.81,93.95,93.81,93.94,14336.0,90.4378,90.5727,90.4378,90.5631,14336.0
2024-07-17 14:45:00,93.95,93.95,93.87,93.93,11049.0,90.5727,90.5727,90.4956,90.5534,11049.0
2024-07-17 14:50:00,93.95,93.95,93.87,93.92,11412.0,90.5727,90.5727,90.4956,90.5438,11412.0
2024-07-17 14:55:00,93.93,93.93,93.73,93.73,8269.0,90.5534,90.5534,90.3606,90.3606,8269.0
2024-07-17 15:00:00,93.74,93.77,93.59,93.61,10089.0,90.3703,90.3992,90.2257,90.2449,10089.0
2024-07-17 15:05:00,93.59,93.61,93.52,93.57,10213.0,90.2257,90.2449,90.1582,90.2064,10213.0
2024-07-17 15:10:00,93.56,93.69,93.51,93.66,12164.0,90.1967,90.3221,90.1485,90.2931,12164.0
2024-07-17 15:15:00,93.66,93.8,93.65,93.73,18677.0,90.2931,90.4281,90.2835,90.3606,18677.0
2024-07-17 15:20:00,93.75,93.77,93.73,93.73,10286.0,90.3799,90.3992,90.3606,90.3606,10286.0
2024-07-17 15:25:00,93.73,93.79,93.71,93.72,13603.0,90.3606,90.4185,90.3414,90.351,13603.0
2024-07-17 15:30:00,93.72,93.78,93.69,93.74,19279.0,90.351,90.4088,90.3221,90.3703,19279.0
2024-07-17 15:35:00,93.75,93.81,93.65,93.65,20163.0,90.3799,90.4378,90.2835,90.2835,20163.0
2024-07-17 15:40:00,93.66,93.69,93.59,93.65,27682.0,90.2931,90.3221,90.2257,90.2835,27682.0
2024-07-17 15:45:00,93.65,93.67,93.57,93.59,41818.0,90.2835,90.3028,90.2064,90.2257,41818.0
2024-07-17 15:50:00,93.59,93.81,93.51,93.62,102624.0,90.2257,90.4378,90.1485,90.2546,102624.0
2024-07-17 15:55:00,93.65,93.66,93.52,93.52,223169.0,90.2835,90.2931,90.1582,90.1582,223169.0
2024-07-18 09:30:00,93.25,93.38,93.06,93.31,36413.0,89.8979,90.0232,89.7147,89.9557,36413.0
2024-07-18 09:35:00,93.23,93.37,93.18,93.31,32271.0,89.8786,90.0136,89.8304,89.9557,32271.0
2024-07-18 09:40:00,93.22,93.83,93.21,93.8,6840.0,89.869,90.457,89.8593,90.4281,6840.0
2024-07-18 09:45:00,93.81,93.87,93.6,93.64,9156.0,90.4378,90.4956,90.2353,90.2739,9156.0
2024-07-18 09:50:00,93.64,93.82,93.62,93.79,8285.0,90.2739,90.4474,90.2546,90.4185,8285.0
2024-07-18 09:55:00,93.78,93.93,93.72,93.92,5384.0,90.4088,90.5534,90.351,90.5438,5384.0
2024-07-18 10:00:00,93.9,93.95,93.82,93.92,11609.0,90.5245,90.5727,90.4474,90.5438,11609.0
2024-07-18 10:05:00,93.92,93.94,93.78,93.83,10839.0,90.5438,90.5631,90.4088,90.457,10839.0
2024-07-18 10:10:00,93.82,93.89,93.75,93.77,29549.0,90.4474,90.5149,90.3799,90.3992,29549.0
2024-07-18 10:15:00,93.68,93.73,93.63,93.73,5373.0,90.3124,90.3606,90.2642,90.3606,5373.0
2024-07-18 10:20:00,93.73,93.8,93.7,93.76,8407.0,90.3606,90.4281,90.3317,90.3896,8407.0
2024-07-18 10:25:00,93.72,93.86,93.71,93.81,1840.0,90.351,90.486,90.3414,90.4378,1840.0
2024-07-18 10:30:00,93.77,93.83,93.7,93.78,26208.0,90.3992,90.457,90.3317,90.4088,26208.0
2024-07-18 10:35:00,93.71,93.81,93.7,93.81,5432.0,90.3414,90.4378,90.3317,90.4378,5432.0
2024-07-18 10:40:00,93.83,94.09,93.83,94.06,7710.0,90.457,90.7077,90.457,90.6788,7710.0
2024-07-18 10:45:00,94.06,94.09,93.99,94.07,8602.0,90.6788,90.7077,90.6113,90.6884,8602.0
2024-07-18 10:50:00,94.03,94.2,94.02,94.17,47286.0,90.6498,90.8137,90.6402,90.7848,47286.0
2024-07-18 10:55:00,94.18,94.22,94.0,94.06,9002.0,90.7945,90.833,90.6209,90.6788,9002.0
2024-07-18 11:00:00,94.07,94.13,94.03,94.11,10866.0,90.6884,90.7463,90.6498,90.727,10866.0
2024-07-18 11:05:00,94.1,94.23,94.1,94.23,19640.0,90.7173,90.8427,90.7173,90.8427,19640.0
2024-07-18 11:10:00,94.23,94.24,94.14,94.23,8633.0,90.8427,90.8523,90.7559,90.8427,8633.0
2024-07-18 11:15:00,94.21,94.25,94.16,94.25,29387.0,90.8234,90.8619,90.7752,90.8619,29387.0
2024-07-18 11:20:00,94.27,94.62,94.27,94.55,16146.0,90.8812,91.2186,90.8812,91.1512,16146.0
2024-07-18 11:25:00,94.55,94.66,94.48,94.61,5051.0,91.1512,91.2572,91.0837,91.209,5051.0
2024-07-18 11:30:00,94.6,94.72,94.53,94.63,7758.0,91.1994,91.315,91.1319,91.2283,7758.0
2024-07-18 11:35:00,94.58,94.64,94.41,94.43,5297.0,91.1801,91.2379,91.0162,91.0355,5297.0
2024-07-18 11:40:00,94.42,94.44,94.24,94.24,2645.0,91.0258,91.0451,90.8523,90.8523,2645.0
2024-07-18 11:45:00,94.17,94.28,94.17,94.21,11274.0,90.7848,90.8909,90.7848,90.8234,11274.0
2024-07-18 11:50:00,94.2,94.2,94.02,94.02,5354.0,90.8137,90.8137,90.6402,90.6402,5354.0
2024-07-18 11:55:00,94.04,94.07,93.99,94.04,3879.0,90.6595,90.6884,90.6113,90.6595,3879.0
2024-07-18 12:00:00,94.05,94.17,94.02,94.11,16561.0,90.6691,90.7848,90.6402,90.727,16561.0
2024-07-18 12:05:00,94.08,94.08,93.95,94.03,5678.0,90.6981,90.6981,90.5727,90.6498,5678.0
2024-07-18 12:10:00,94.02,94.05,93.91,93.96,3138.0,90.6402,90.6691,90.5342,90.5824,3138.0
2024-07-18 12:15:00,93.92,94.01,93.89,93.98,2641.0,90.5438,90.6306,90.5149,90.6016,2641.0
2024-07-18 12:20:00,93.98,94.05,93.91,93.95,5544.0,90.6016,90.6691,90.5342,90.5727,5544.0
2024-07-18 12:25:00,93.94,94.05,93.92,94.01,3361.0,90.5631,90.6691,90.5438,90.6306,3361.0
2024-07-18 12:30:00,94.04,94.14,94.04,94.1,6982.0,90.6595,90.7559,90.6595,90.7173,6982.0
2024-07-18 12:35:00,94.05,94.06,93.88,93.92,4998.0,90.6691,90.6788,90.5052,90.5438,4998.0
2024-07-18 12:40:00,93.94,93.94,93.78,93.83,2051.0,90.5631,90.5631,90.4088,90.457,2051.0
2024-07-18 12:45:00,93.81,93.86,93.72,93.84,5592.0,90.4378,90.486,90.351,90.4667,5592.0
2024-07-18 12:50:00,93.83,93.88,93.78,93.82,3488.0,90.457,90.5052,90.4088,90.4474,3488.0
2024-07-18 12:55:00,93.82,93.88,93.82,93.87,2159.0,90.4474,90.5052,90.4474,90.4956,2159.0
2024-07-18 13:00:00,93.86,93.91,93.84,93.89,4143.0,90.486,90.5342,90.4667,90.5149,4143.0
2024-07-18 13:05:00,93.88,93.92,93.85,93.86,4096.0,90.5052,90.5438,90.4763,90.486,4096.0
2024-07-18 13:10:00,93.86,93.9,93.84,93.88,1336.0,90.486,90.5245,90.4667,90.5052,1336.0
2024-07-18 13:15:00,93.86,93.91,93.83,93.91,2422.0,90.486,90.5342,90.457,90.5342,2422.0
2024-07-18 13:20:00,93.92,93.92,93.84,93.84,2117.0,90.5438,90.5438,90.4667,90.4667,2117.0
2024-07-18 13:25:00,93.84,94.03,93.84,94.03,5568.0,90.4667,90.6498,90.4667,90.6498,5568.0
2024-07-18 13:30:00,94.04,94.04,93.96,93.97,2937.0,90.6595,90.6595,90.5824,90.592,2937.0
2024-07-18 13:35:00,93.97,93.99,93.94,93.98,3792.0,90.592,90.6113,90.5631,90.6016,3792.0
2024-07-18 13:40:00,93.97,94.03,93.96,94.02,2787.0,90.592,90.6498,90.5824,90.6402,2787.0
2024-07-18 13:45:00,94.03,94.05,94.01,94.02,4851.0,90.6498,90.6691,90.6306,90.6402,4851.0
2024-07-18 13:50:00,94.04,94.04,93.98,94.01,5594.0,90.6595,90.6595,90.6016,90.6306,5594.0
2024-07-18 13:55:00,93.99,93.99,93.92,93.95,3339.0,90.6113,90.6113,90.5438,90.5727,3339.0
2024-07-18 14:00:00,93.95,93.97,93.94,93.95,7460.0,90.5727,90.592,90.5631,90.5727,7460.0
2024-07-18 14:05:00,93.96,93.96,93.79,93.81,7194.0,90.5824,90.5824,90.4185,90.4378,7194.0
2024-07-18 14:10:00,93.82,93.88,93.79,93.88,10313.0,90.4474,90.5052,90.4185,90.5052,10313.0
2024-07-18 14:15:00,93.88,93.88,93.78,93.84,5633.0,90.5052,90.5052,90.4088,90.4667,5633.0
2024-07-18 14:20:00,93.84,93.84,93.72,93.76,10734.0,90.4667,90.4667,90.351,90.3896,10734.0
2024-07-18 14:25:00,93.76,93.81,93.75,93.78,10622.0,90.3896,90.4378,90.3799,90.4088,10622.0
2024-07-18 14:30:00,93.78,93.82,93.59,93.59,14841.0,90.4088,90.4474,90.2257,90.2257,14841.0
2024-07-18 14:35:00,93.57,93.62,93.55,93.59,11123.0,90.2064,90.2546,90.1871,90.2257,11123.0
2024-07-18 14:40:00,93.57,93.58,93.5,93.55,6980.0,90.2064,90.216,90.1389,90.1871,6980.0
2024-07-18 14:45:00,93.51,93.56,93.47,93.47,7459.0,90.1485,90.1967,90.11,90.11,7459.0
2024-07-18 14:50:00,93.46,93.47,93.35,93.41,6976.0,90.1003,90.11,89.9943,90.0521,6976.0
2024-07-18 14:55:00,93.4,93.53,93.4,93.49,6774.0,90.0425,90.1678,90.0425,90.1293,6774.0
2024-07-18 15:00:00,93.5,93.61,93.5,93.61,8390.0,90.1389,90.2449,90.1389,90.2449,8390.0
2024-07-18 15:05:00,93.61,93.61,93.53,93.56,6793.0,90.2449,90.2449,90.1678,90.1967,6793.0
2024-07-18 15:10:00,93.57,93.66,93.54,93.61,7687.0,90.2064,90.2931,90.1775,90.2449,7687.0
2024-07-18 15:15:00,93.59,93.61,93.54,93.56,7765.0,90.2257,90.2449,90.1775,90.1967,7765.0
2024-07-18 15:20:00,93.57,93.6,93.5,93.5,8701.0,90.2064,90.2353,90.1389,90.1389,8701.0
2024-07-18 15:25:00,93.49,93.65,93.49,93.65,10224.0,90.1293,90.2835,90.1293,90.2835,10224.0
2024-07-18 15:30:00,93.65,93.74,93.63,93.74,13370.0,90.2835,90.3703,90.2642,90.3703,13370.0
2024-07-18 15:35:00,93.75,93.8,93.72,93.73,17014.0,90.3799,90.4281,90.351,90.3606,17014.0
2024-07-18 15:40:00,93.73,93.73,93.62,93.67,16335.0,90.3606,90.3606,90.2546,90.3028,16335.0
2024-07-18 15:45:00,93.67,93.68,93.59,93.63,16080.0,90.3028,90.3124,90.2257,90.2642,16080.0
2024-07-18 15:50:00,93.64,93.76,93.58,93.58,36425.0,90.2739,90.3896,90.216,90.216,36425.0
2024-07-18 15:55:00,93.58,93.58,93.45,93.47,76569.0,90.216,90.216,90.0907,90.11,76569.0
2024-07-19 09:30:00,93.81,93.81,93.3,93.41,136623.0,90.4378,90.4378,89.9461,90.0521,136623.0
2024-07-19 09:35:00,93.41,93.66,93.37,93.55,11564.0,90.0521,90.2931,90.0136,90.1871,11564.0
2024-07-19 09:40:00,93.44,93.73,93.39,93.64,7337.0,90.0811,90.3606,90.0329,90.2739,7337.0
2024-07-19 09:45:00,93.62,93.65,93.33,93.35,5281.0,90.2546,90.2835,89.975,89.9943,5281.0
2024-07-19 09:50:00,93.34,93.36,93.07,93.09,7919.0,89.9847,90.0039,89.7244,89.7436,7919.0
2024-07-19 09:55:00,93.11,93.33,93.09,93.33,6561.0,89.7629,89.975,89.7436,89.975,6561.0
2024-07-19 10:00:00,93.38,93.58,93.37,93.48,6633.0,90.0232,90.216,90.0136,90.1196,6633.0
2024-07-19 10:05:00,93.48,93.6,93.41,93.46,6202.0,90.1196,90.2353,90.0521,90.1003,6202.0
2024-07-19 10:10:00,93.49,93.5,93.43,93.44,2001.0,90.1293,90.1389,90.0714,90.0811,2001.0
2024-07-19 10:15:00,93.42,93.42,93.35,93.42,2575.0,90.0618,90.0618,89.9943,90.0618,2575.0
2024-07-19 10:20:00,93.41,93.41,93.28,93.31,3586.0,90.0521,90.0521,89.9268,89.9557,3586.0
2024-07-19 10:25:00,93.28,93.28,93.18,93.23,2892.0,89.9268,89.9268,89.8304,89.8786,2892.0
2024-07-19 10:30:00,93.2,93.31,93.17,93.18,6374.0,89.8497,89.9557,89.8208,89.8304,6374.0
2024-07-19 10:35:00,93.2,93.25,93.2,93.22,1831.0,89.8497,89.8979,89.8497,89.869,1831.0
2024-07-19 10:40:00,93.21,93.22,93.12,93.13,2365.0,89.8593,89.869,89.7726,89.7822,2365.0
2024-07-19 10:45:00,93.16,93.19,93.02,93.03,2206.0,89.8111,89.84,89.6762,89.6858,2206.0
2024-07-19 10:50:00,93.0,93.07,92.92,93.06,6919.0,89.6569,89.7244,89.5797,89.7147,6919.0
2024-07-19 10:55:00,93.04,93.04,92.85,92.85,4020.0,89.6954,89.6954,89.5123,89.5123,4020.0
2024-07-19 11:00:00,92.83,92.87,92.76,92.79,4452.0,89.493,89.5315,89.4255,89.4544,4452.0
2024-07-19 11:05:00,92.76,93.0,92.76,93.0,2250.0,89.4255,89.6569,89.4255,89.6569,2250.0
2024-07-19 11:10:00,92.99,93.04,92.91,92.91,8744.0,89.6472,89.6954,89.5701,89.5701,8744.0
2024-07-19 11:15:00,92.91,92.93,92.81,92.86,7464.0,89.5701,89.5894,89.4737,89.5219,7464.0
2024-07-19 11:20:00,92.85,92.93,92.85,92.89,3646.0,89.5123,89.5894,89.5123,89.5508,3646.0
2024-07-19 11:25:00,92.88,92.88,92.79,92.79,3329.0,89.5412,89.5412,89.4544,89.4544,3329.0
2024-07-19 11:30:00,92.74,92.78,92.71,92.71,4120.0,89.4062,89.4448,89.3773,89.3773,4120.0
2024-07-19 11:35:00,92.72,92.79,92.69,92.77,3995.0,89.3869,89.4544,89.358,89.4351,3995.0
2024-07-19 11:40:00,92.77,92.77,92.72,92.73,5678.0,89.4351,89.4351,89.3869,89.3966,5678.0
2024-07-19 11:45:00,92.69,92.77,92.65,92.77,4508.0,89.358,89.4351,89.3195,89.4351,4508.0
2024-07-19 11:50:00,92.77,92.84,92.77,92.78,4314.0,89.4351,89.5026,89.4351,89.4448,4314.0
2024-07-19 11:55:00,92.78,92.87,92.66,92.86,8794.0,89.4448,89.5315,89.3291,89.5219,8794.0
2024-07-19 12:00:00,92.87,93.01,92.87,93.01,4793.0,89.5315,89.6665,89.5315,89.6665,4793.0
2024-07-19 12:05:00,93.0,93.12,93.0,93.04,7142.0,89.6569,89.7726,89.6569,89.6954,7142.0
2024-07-19 12:10:00,93.04,93.08,92.93,92.97,4025.0,89.6954,89.734,89.5894,89.628,4025.0
2024-07-19 12:15:00,92.99,93.05,92.97,93.01,5520.0,89.6472,89.7051,89.628,89.6665,5520.0
2024-07-19 12:20:00,92.99,92.99,92.81,92.83,3299.0,89.6472,89.6472,89.4737,89.493,3299.0
2024-07-19 12:25:00,92.84,92.87,92.76,92.76,3395.0,89.5026,89.5315,89.4255,89.4255,3395.0
2024-07-19 12:30:00,92.71,92.74,92.67,92.73,8454.0,89.3773,89.4062,89.3387,89.3966,8454.0
2024-07-19 12:35:00,92.75,92.82,92.74,92.75,2822.0,89.4159,89.4833,89.4062,89.4159,2822.0
2024-07-19 12:40:00,92.75,92.81,92.73,92.8,4508.0,89.4159,89.4737,89.3966,89.4641,4508.0
2024-07-19 12:45:00,92.8,92.81,92.76,92.8,3504.0,89.4641,89.4737,89.4255,89.4641,3504.0
2024-07-19 12:50:00,92.8,92.8,92.72,92.72,3850.0,89.4641,89.4641,89.3869,89.3869,3850.0
2024-07-19 12:55:00,92.73,92.75,92.68,92.7,3479.0,89.3966,89.4159,89.3484,89.3677,3479.0
2024-07-19 13:00:00,92.7,92.71,92.64,92.64,4324.0,89.3677,89.3773,89.3098,89.3098,4324.0
2024-07-19 13:05:00,92.66,92.72,92.63,92.7,4686.0,89.3291,89.3869,89.3002,89.3677,4686.0
2024-07-19 13:10:00,92.72,92.72,92.68,92.7,3386.0,89.3869,89.3869,89.3484,89.3677,3386.0
2024-07-19 13:15:00,92.7,92.8,92.69,92.79,6246.0,89.3677,89.4641,89.358,89.4544,6246.0
2024-07-19 13:20:00,92.79,92.82,92.76,92.81,3453.0,89.4544,89.4833,89.4255,89.4737,3453.0
2024-07-19 13:25:00,92.8,92.87,92.76,92.77,4363.0,89.4641,89.5315,89.4255,89.4351,4363.0
2024-07-19 13:30:00,92.79,92.83,92.78,92.8,8084.0,89.4544,89.493,89.4448,89.4641,8084.0
2024-07-19 13:35:00,92.77,92.8,92.72,92.8,6505.0,89.4351,89.4641,89.3869,89.4641,6505.0
2024-07-19 13:40:00,92.78,92.8,92.75,92.76,4218.0,89.4448,89.4641,89.4159,89.4255,4218.0
2024-07-19 13:45:00,92.76,92.88,92.76,92.85,4069.0,89.4255,89.5412,89.4255,89.5123,4069.0
2024-07-19 13:50:00,92.84,92.89,92.83,92.88,4002.0,89.5026,89.5508,89.493,89.5412,4002.0
2024-07-19 13:55:00,92.9,92.94,92.88,92.9,4546.0,89.5605,89.599,89.5412,89.5605,4546.0
2024-07-19 14:00:00,92.88,92.91,92.85,92.89,4516.0,89.5412,89.5701,89.5123,89.5508,4516.0
2024-07-19 14:05:00,92.92,92.93,92.88,92.89,3441.0,89.5797,89.5894,89.5412,89.5508,3441.0
2024-07-19 14:10:00,92.87,92.87,92.82,92.86,4144.0,89.5315,89.5315,89.4833,89.5219,4144.0
2024-07-19 14:15:00,92.86,92.91,92.85,92.88,3912.0,89.5219,89.5701,89.5123,89.5412,3912.0
2024-07-19 14:20:00,92.89,92.89,92.82,92.84,6595.0,89.5508,89.5508,89.4833,89.5026,6595.0
2024-07-19 14:25:00,92.83,92.83,92.69,92.7,5859.0,89.493,89.493,89.358,89.3677,5859.0
2024-07-19 14:30:00,92.7,92.76,92.7,92.74,5691.0,89.3677,89.4255,89.3677,89.4062,5691.0
2024-07-19 14:35:00,92.76,92.82,92.72,92.81,4803.0,89.4255,89.4833,89.3869,89.4737,4803.0
2024-07-19 14:40:00,92.82,92.91,92.66,92.67,21771.0,89.4833,89.5701,89.3291,89.3387,21771.0
2024-07-19 14:45:00,92.64,92.65,92.58,92.62,7890.0,89.3098,89.3195,89.252,89.2905,7890.0
2024-07-19 14:50:00,92.61,92.69,92.61,92.69,5079.0,89.2809,89.358,89.2809,89.358,5079.0
2024-07-19 14:55:00,92.7,92.71,92.63,92.64,5511.0,89.3677,89.3773,89.3002,89.3098,5511.0
2024-07-19 15:00:00,92.66,92.83,92.65,92.76,12647.0,89.3291,89.493,89.3195,89.4255,12647.0
2024-07-19 15:05:00,92.75,92.86,92.73,92.84,6930.0,89.4159,89.5219,89.3966,89.5026,6930.0
2024-07-19 15:10:00,92.83,92.94,92.83,92.92,7165.0,89.493,89.599,89.493,89.5797,7165.0
2024-07-19 15:15:00,92.91,93.05,92.91,93.0,7309.0,89.5701,89.7051,89.5701,89.6569,7309.0
2024-07-19 15:20:00,93.01,93.04,92.96,92.97,10504.0,89.6665,89.6954,89.6183,89.628,10504.0
2024-07-19 15:25:00,92.97,92.97,92.91,92.91,5064.0,89.628,89.628,89.5701,89.5701,5064.0
2024-07-19 15:30:00,92.92,93.03,92.92,92.92,9127.0,89.5797,89.6858,89.5797,89.5797,9127.0
2024-07-19 15:35:00,92.92,93.02,92.91,92.97,10985.0,89.5797,89.6762,89.5701,89.628,10985.0
2024-07-19 15:40:00,92.98,93.01,92.92,93.0,7625.0,89.6376,89.6665,89.5797,89.6569,7625.0
2024-07-19 15:45:00,93.01,93.09,93.0,93.08,12131.0,89.6665,89.7436,89.6569,89.734,12131.0
2024-07-19 15:50:00,93.07,93.17,92.93,92.93,40202.0,89.7244,89.8208,89.5894,89.5894,40202.0
2024-07-19 15:55:00,92.96,93.16,92.96,93.16,100044.0,89.6183,89.8111,89.6183,89.8111,100044.0
2024-07-22 09:30:00,93.35,93.44,93.1,93.15,28853.0,89.9943,90.0811,89.7533,89.8015,28853.0
2024-07-22 09:35:00,93.24,93.49,93.24,93.44,11870.0,89.8882,90.1293,89.8882,90.0811,11870.0
2024-07-22 09:40:00,93.41,93.45,93.27,93.32,11235.0,90.0521,90.0907,89.9172,89.9654,11235.0
2024-07-22 09:45:00,93.35,93.68,93.35,93.67,5907.0,89.9943,90.3124,89.9943,90.3028,5907.0
2024-07-22 09:50:00,93.62,93.66,93.51,93.55,4404.0,90.2546,90.2931,90.1485,90.1871,4404.0
2024-07-22 09:55:00,93.48,93.53,93.33,93.36,5295.0,90.1196,90.1678,89.975,90.0039,5295.0
2024-07-22 10:00:00,93.29,93.61,93.27,93.6,9837.0,89.9364,90.2449,89.9172,90.2353,9837.0
2024-07-22 10:05:00,93.59,93.77,93.53,93.75,11999.0,90.2257,90.3992,90.1678,90.3799,11999.0
2024-07-22 10:10:00,93.82,93.87,93.76,93.78,13930.0,90.4474,90.4956,90.3896,90.4088,13930.0
2024-07-22 10:15:00,93.75,93.86,93.72,93.86,10894.0,90.3799,90.486,90.351,90.486,10894.0
2024-07-22 10:20:00,93.87,93.97,93.79,93.96,4964.0,90.4956,90.592,90.4185,90.5824,4964.0
2024-07-22 10:25:00,93.97,94.08,93.87,93.88,8894.0,90.592,90.6981,90.4956,90.5052,8894.0
2024-07-22 10:30:00,93.87,93.88,93.79,93.79,6849.0,90.4956,90.5052,90.4185,90.4185,6849.0
2024-07-22 10:35:00,93.78,93.91,93.73,93.88,7806.0,90.4088,90.5342,90.3606,90.5052,7806.0
2024-07-22 10:40:00,93.89,94.0,93.84,94.0,5236.0,90.5149,90.6209,90.4667,90.6209,5236.0
2024-07-22 10:45:00,93.97,94.0,93.91,93.97,4310.0,90.592,90.6209,90.5342,90.592,4310.0
2024-07-22 10:50:00,93.98,94.02,93.9,94.01,16555.0,90.6016,90.6402,90.5245,90.6306,16555.0
2024-07-22 10:55:00,93.97,94.07,93.96,94.05,5694.0,90.592,90.6884,90.5824,90.6691,5694.0
2024-07-22 11:00:00,94.05,94.12,94.0,94.02,8958.0,90.6691,90.7366,90.6209,90.6402,8958.0
2024-07-22 11:05:00,94.03,94.11,94.03,94.06,16109.0,90.6498,90.727,90.6498,90.6788,16109.0
2024-07-22 11:10:00,94.05,94.13,94.0,94.12,13762.0,90.6691,90.7463,90.6209,90.7366,13762.0
2024-07-22 11:15:00,94.13,94.19,94.12,94.18,9648.0,90.7463,90.8041,90.7366,90.7945,9648.0
2024-07-22 11:20:00,94.18,94.18,94.06,94.1,7677.0,90.7945,90.7945,90.6788,90.7173,7677.0
2024-07-22 11:25:00,94.12,94.17,94.11,94.13,4015.0,90.7366,90.7848,90.727,90.7463,4015.0
2024-07-22 11:30:00,94.12,94.19,94.1,94.18,10549.0,90.7366,90.8041,90.7173,90.7945,10549.0
2024-07-22 11:35:00,94.19,94.2,94.08,94.09,5003.0,90.8041,90.8137,90.6981,90.7077,5003.0
2024-07-22 11:40:00,94.08,94.09,94.03,94.07,6857.0,90.6981,90.7077,90.6498,90.6884,6857.0
2024-07-22 11:45:00,94.06,94.12,94.0,94.02,7105.0,90.6788,90.7366,90.6209,90.6402,7105.0
2024-07-22 11:50:00,94.02,94.13,93.98,94.12,10519.0,90.6402,90.7463,90.6016,90.7366,10519.0
2024-07-22 11:55:00,94.12,94.15,94.1,94.13,8698.0,90.7366,90.7655,90.7173,90.7463,8698.0
2024-07-22 12:00:00,94.12,94.15,94.04,94.06,8920.0,90.7366,90.7655,90.6595,90.6788,8920.0
2024-07-22 12:05:00,94.07,94.17,94.06,94.17,6709.0,90.6884,90.7848,90.6788,90.7848,6709.0
2024-07-22 12:10:00,94.21,94.21,94.16,94.17,7043.0,90.8234,90.8234,90.7752,90.7848,7043.0
2024-07-22 12:15:00,94.18,94.21,94.14,94.21,12086.0,90.7945,90.8234,90.7559,90.8234,12086.0
2024-07-22 12:20:00,94.21,94.22,94.11,94.2,11933.0,90.8234,90.833,90.727,90.8137,11933.0
2024-07-22 12:25:00,94.19,94.2,94.15,94.15,9534.0,90.8041,90.8137,90.7655,90.7655,9534.0
2024-07-22 12:30:00,94.14,94.14,94.09,94.12,10995.0,90.7559,90.7559,90.7077,90.7366,10995.0
2024-07-22 12:35:00,94.11,94.28,94.09,94.23,18832.0,90.727,90.8909,90.7077,90.8427,18832.0
2024-07-22 12:40:00,94.23,94.25,94.2,94.23,16472.0,90.8427,90.8619,90.8137,90.8427,16472.0
2024-07-22 12:45:00,94.23,94.26,94.17,94.24,21063.0,90.8427,90.8716,90.7848,90.8523,21063.0
2024-07-22 12:50:00,94.23,94.41,94.21,94.41,17459.0,90.8427,91.0162,90.8234,91.0162,17459.0
2024-07-22 12:55:00,94.4,94.43,94.38,94.41,24918.0,91.0065,91.0355,90.9873,91.0162,24918.0
2024-07-22 13:00:00,94.41,94.55,94.41,94.55,22423.0,91.0162,91.1512,91.0162,91.1512,22423.0
2024-07-22 13:05:00,94.56,94.56,94.48,94.51,16112.0,91.1608,91.1608,91.0837,91.1126,16112.0
2024-07-22 13:10:00,94.52,94.57,94.48,94.57,14490.0,91.1222,91.1704,91.0837,91.1704,14490.0
2024-07-22 13:15:00,94.57,94.65,94.54,94.6,11321.0,91.1704,91.2476,91.1415,91.1994,11321.0
2024-07-22 13:20:00,94.62,94.65,94.58,94.6,9960.0,91.2186,91.2476,91.1801,91.1994,9960.0
2024-07-22 13:25:00,94.61,94.61,94.5,94.51,4420.0,91.209,91.209,91.103,91.1126,4420.0
2024-07-22 13:30:00,94.52,94.6,94.48,94.59,8474.0,91.1222,91.1994,91.0837,91.1897,8474.0
2024-07-22 13:35:00,94.58,94.58,94.47,94.54,8787.0,91.1801,91.1801,91.074,91.1415,8787.0
2024-07-22 13:40:00,94.55,94.59,94.53,94.55,9760.0,91.1512,91.1897,91.1319,91.1512,9760.0
2024-07-22 13:45:00,94.55,94.58,94.53,94.57,8595.0,91.1512,91.1801,91.1319,91.1704,8595.0
2024-07-22 13:50:00,94.58,94.58,94.55,94.58,7541.0,91.1801,91.1801,91.1512,91.1801,7541.0
2024-07-22 13:55:00,94.58,94.61,94.57,94.59,15738.0,91.1801,91.209,91.1704,91.1897,15738.0
2024-07-22 14:00:00,94.58,94.58,94.51,94.52,8266.0,91.1801,91.1801,91.1126,91.1222,8266.0
2024-07-22 14:05:00,94.51,94.54,94.4,94.45,16977.0,91.1126,91.1415,91.0065,91.0547,16977.0
2024-07-22 14:10:00,94.45,94.46,94.43,94.45,6686.0,91.0547,91.0644,91.0355,91.0547,6686.0
2024-07-22 14:15:00,94.43,94.46,94.41,94.45,11554.0,91.0355,91.0644,91.0162,91.0547,11554.0
2024-07-22 14:20:00,94.45,94.53,94.41,94.53,26357.0,91.0547,91.1319,91.0162,91.1319,26357.0
2024-07-22 14:25:00,94.51,94.55,94.47,94.47,19945.0,91.1126,91.1512,91.074,91.074,19945.0
2024-07-22 14:30:00,94.48,94.52,94.46,94.5,11186.0,91.0837,91.1222,91.0644,91.103,11186.0
2024-07-22 14:35:00,94.5,94.63,94.5,94.63,12055.0,91.103,91.2283,91.103,91.2283,12055.0
2024-07-22 14:40:00,94.63,94.66,94.6,94.64,57044.0,91.2283,91.2572,91.1994,91.2379,57044.0
2024-07-22 14:45:00,94.64,94.65,94.54,94.55,10248.0,91.2379,91.2476,91.1415,91.1512,10248.0
2024-07-22 14:50:00,94.55,94.55,94.44,94.46,12960.0,91.1512,91.1512,91.0451,91.0644,12960.0
2024-07-22 14:55:00,94.47,94.5,94.42,94.48,13732.0,91.074,91.103,91.0258,91.0837,13732.0
2024-07-22 15:00:00,94.47,94.49,94.41,94.47,12058.0,91.074,91.0933,91.0162,91.074,12058.0
2024-07-22 15:05:00,94.46,94.51,94.43,94.46,28174.0,91.0644,91.1126,91.0355,91.0644,28174.0
2024-07-22 15:10:00,94.46,94.55,94.46,94.51,13778.0,91.0644,91.1512,91.0644,91.1126,13778.0
2024-07-22 15:15:00,94.52,94.57,94.48,94.5,42484.0,91.1222,91.1704,91.0837,91.103,42484.0
2024-07-22 15:20:00,94.51,94.52,94.45,94.52,16899.0,91.1126,91.1222,91.0547,91.1222,16899.0
2024-07-22 15:25:00,94.53,94.57,94.5,94.54,12735.0,91.1319,91.1704,91.103,91.1415,12735.0
2024-07-22 15:30:00,94.54,94.6,94.52,94.56,53894.0,91.1415,91.1994,91.1222,91.1608,53894.0
2024-07-22 15:35:00,94.56,94.61,94.54,94.55,21941.0,91.1608,91.209,91.1415,91.1512,21941.0
2024-07-22 15:40:00,94.54,94.55,94.39,94.42,24724.0,91.1415,91.1512,90.9969,91.0258,24724.0
2024-07-22 15:45:00,94.42,94.44,94.35,94.37,28138.0,91.0258,91.0451,90.9583,90.9776,28138.0
2024-07-22 15:50:00,94.37,94.51,94.33,94.34,64243.0,90.9776,91.1126,90.9391,90.9487,64243.0
2024-07-22 15:55:00,94.34,94.43,94.29,94.36,172260.0,90.9487,91.0355,90.9005,90.968,172260.0
2024-07-23 09:30:00,94.2,94.24,93.75,93.85,28091.0,90.8137,90.8523,90.3799,90.4763,28091.0
2024-07-23 09:35:00,93.75,93.96,93.75,93.86,4614.0,90.3799,90.5824,90.3799,90.486,4614.0
2024-07-23 09:40:00,93.82,93.95,93.66,93.7,8181.0,90.4474,90.5727,90.2931,90.3317,8181.0
2024-07-23 09:45:00,93.73,93.92,93.69,93.81,8203.0,90.3606,90.5438,90.3221,90.4378,8203.0
2024-07-23 09:50:00,93.81,93.87,93.57,93.61,4075.0,90.4378,90.4956,90.2064,90.2449,4075.0
2024-07-23 09:55:00,93.61,93.75,93.59,93.66,14880.0,90.2449,90.3799,90.2257,90.2931,14880.0
2024-07-23 10:00:00,93.63,93.95,93.58,93.88,25112.0,90.2642,90.5727,90.216,90.5052,25112.0
2024-07-23 10:05:00,93.89,93.89,93.74,93.75,10636.0,90.5149,90.5149,90.3703,90.3799,10636.0
2024-07-23 10:10:00,93.74,93.83,93.71,93.81,2143.0,90.3703,90.457,90.3414,90.4378,2143.0
2024-07-23 10:15:00,93.77,93.79,93.6,93.6,3977.0,90.3992,90.4185,90.2353,90.2353,3977.0
2024-07-23 10:20:00,93.56,93.77,93.54,93.77,11459.0,90.1967,90.3992,90.1775,90.3992,11459.0
2024-07-23 10:25:00,93.76,93.79,93.7,93.78,6533.0,90.3896,90.4185,90.3317,90.4088,6533.0
2024-07-23 10:30:00,93.74,94.03,93.74,93.91,11779.0,90.3703,90.6498,90.3703,90.5342,11779.0
2024-07-23 10:35:00,93.91,93.92,93.79,93.88,7672.0,90.5342,90.5438,90.4185,90.5052,7672.0
2024-07-23 10:40:00,93.83,93.86,93.77,93.79,6927.0,90.457,90.486,90.3992,90.4185,6927.0
2024-07-23 10:45:00,93.76,93.86,93.71,93.71,16061.0,90.3896,90.486,90.3414,90.3414,16061.0
2024-07-23 10:50:00,93.7,93.71,93.58,93.59,5929.0,90.3317,90.3414,90.216,90.2257,5929.0
2024-07-23 10:55:00,93.59,93.67,93.57,93.64,10669.0,90.2257,90.3028,90.2064,90.2739,10669.0
2024-07-23 11:00:00,93.6,93.64,93.51,93.51,1234.0,90.2353,90.2739,90.1485,90.1485,1234.0
2024-07-23 11:05:00,93.5,93.57,93.45,93.55,6924.0,90.1389,90.2064,90.0907,90.1871,6924.0
2024-07-23 11:10:00,93.55,93.59,93.51,93.58,12429.0,90.1871,90.2257,90.1485,90.216,12429.0
2024-07-23 11:15:00,93.55,93.73,93.55,93.66,5787.0,90.1871,90.3606,90.1871,90.2931,5787.0
2024-07-23 11:20:00,93.66,93.75,93.61,93.71,5163.0,90.2931,90.3799,90.2449,90.3414,5163.0
2024-07-23 11:25:00,93.72,93.81,93.7,93.74,7535.0,90.351,90.4378,90.3317,90.3703,7535.0
2024-07-23 11:30:00,93.71,93.72,93.66,93.68,8358.0,90.3414,90.351,90.2931,90.3124,8358.0
2024-07-23 11:35:00,93.64,93.71,93.57,93.7,4838.0,90.2739,90.3414,90.2064,90.3317,4838.0
2024-07-23 11:40:00,93.73,93.86,93.72,93.84,3082.0,90.3606,90.486,90.351,90.4667,3082.0
2024-07-23 11:45:00,93.87,93.87,93.82,93.84,4300.0,90.4956,90.4956,90.4474,90.4667,4300.0
2024-07-23 11:50:00,93.83,93.83,93.69,93.71,5898.0,90.457,90.457,90.3221,90.3414,5898.0
2024-07-23 11:55:00,93.7,93.76,93.68,93.75,3829.0,90.3317,90.3896,90.3124,90.3799,3829.0
2024-07-23 12:00:00,93.76,93.83,93.75,93.8,4662.0,90.3896,90.457,90.3799,90.4281,4662.0
2024-07-23 12:05:00,93.77,93.78,93.74,93.77,3692.0,90.3992,90.4088,90.3703,90.3992,3692.0
2024-07-23 12:10:00,93.75,93.75,93.64,93.71,3237.0,90.3799,90.3799,90.2739,90.3414,3237.0
2024-07-23 12:15:00,93.71,93.9,93.7,93.9,8009.0,90.3414,90.5245,90.3317,90.5245,8009.0
2024-07-23 12:20:00,93.9,93.96,93.78,93.81,7701.0,90.5245,90.5824,90.4088,90.4378,7701.0
2024-07-23 12:25:00,93.79,93.86,93.78,93.81,8296.0,90.4185,90.486,90.4088,90.4378,8296.0
2024-07-23 12:30:00,93.78,93.82,93.74,93.78,3577.0,90.4088,90.4474,90.3703,90.4088,3577.0
2024-07-23 12:35:00,93.78,93.8,93.74,93.8,4092.0,90.4088,90.4281,90.3703,90.4281,4092.0
2024-07-23 12:40:00,93.8,93.88,93.79,93.87,6396.0,90.4281,90.5052,90.4185,90.4956,6396.0
2024-07-23 12:45:00,93.87,93.89,93.8,93.81,3372.0,90.4956,90.5149,90.4281,90.4378,3372.0
2024-07-23 12:50:00,93.81,93.84,93.79,93.84,8643.0,90.4378,90.4667,90.4185,90.4667,8643.0
2024-07-23 12:55:00,93.83,93.86,93.82,93.82,4686.0,90.457,90.486,90.4474,90.4474,4686.0
2024-07-23 13:00:00,93.82,93.86,93.81,93.86,9724.0,90.4474,90.486,90.4378,90.486,9724.0
2024-07-23 13:05:00,93.85,93.89,93.81,93.87,6730.0,90.4763,90.5149,90.4378,90.4956,6730.0
2024-07-23 13:10:00,93.87,93.94,93.86,93.93,6352.0,90.4956,90.5631,90.486,90.5534,6352.0
2024-07-23 13:15:00,93.92,93.92,93.83,93.85,5540.0,90.5438,90.5438,90.457,90.4763,5540.0
2024-07-23 13:20:00,93.85,93.89,93.84,93.85,5719.0,90.4763,90.5149,90.4667,90.4763,5719.0
2024-07-23 13:25:00,93.84,93.89,93.84,93.88,2532.0,90.4667,90.5149,90.4667,90.5052,2532.0
2024-07-23 13:30:00,93.87,93.88,93.76,93.78,4264.0,90.4956,90.5052,90.3896,90.4088,4264.0
2024-07-23 13:35:00,93.79,94.0,93.78,93.98,6736.0,90.4185,90.6209,90.4088,90.6016,6736.0
2024-07-23 13:40:00,93.97,93.99,93.93,93.99,5818.0,90.592,90.6113,90.5534,90.6113,5818.0
2024-07-23 13:45:00,93.99,94.04,93.98,94.03,3854.0,90.6113,90.6595,90.6016,90.6498,3854.0
2024-07-23 13:50:00,94.03,94.06,94.02,94.03,6789.0,90.6498,90.6788,90.6402,90.6498,6789.0
2024-07-23 13:55:00,94.03,94.05,94.0,94.05,6448.0,90.6498,90.6691,90.6209,90.6691,6448.0
2024-07-23 14:00:00,94.02,94.07,93.98,94.07,4457.0,90.6402,90.6884,90.6016,90.6884,4457.0
2024-07-23 14:05:00,94.05,94.11,94.04,94.08,7750.0,90.6691,90.727,90.6595,90.6981,7750.0
2024-07-23 14:10:00,94.06,94.06,93.98,94.01,4363.0,90.6788,90.6788,90.6016,90.6306,4363.0
2024-07-23 14:15:00,94.0,94.08,94.0,94.04,5793.0,90.6209,90.6981,90.6209,90.6595,5793.0
2024-07-23 14:20:00,94.05,94.07,94.01,94.07,5861.0,90.6691,90.6884,90.6306,90.6884,5861.0
2024-07-23 14:25:00,94.06,94.19,94.05,94.16,6796.0,90.6788,90.8041,90.6691,90.7752,6796.0
2024-07-23 14:30:00,94.16,94.16,94.03,94.04,4582.0,90.7752,90.7752,90.6498,90.6595,4582.0
2024-07-23 14:35:00,94.05,94.06,93.99,94.04,7619.0,90.6691,90.6788,90.6113,90.6595,7619.0
2024-07-23 14:40:00,94.05,94.12,94.04,94.09,6102.0,90.6691,90.7366,90.6595,90.7077,6102.0
2024-07-23 14:45:00,94.09,94.13,94.06,94.09,6571.0,90.7077,90.7463,90.6788,90.7077,6571.0
2024-07-23 14:50:00,94.08,94.11,94.07,94.1,7777.0,90.6981,90.727,90.6884,90.7173,7777.0
2024-07-23 14:55:00,94.09,94.13,94.08,94.1,6508.0,90.7077,90.7463,90.6981,90.7173,6508.0
2024-07-23 15:00:00,94.07,94.09,94.03,94.04,6389.0,90.6884,90.7077,90.6498,90.6595,6389.0
2024-07-23 15:05:00,94.05,94.11,94.04,94.07,7053.0,90.6691,90.727,90.6595,90.6884,7053.0
2024-07-23 15:10:00,94.08,94.1,94.07,94.07,6589.0,90.6981,90.7173,90.6884,90.6884,6589.0
2024-07-23 15:15:00,94.06,94.09,94.05,94.06,9252.0,90.6788,90.7077,90.6691,90.6788,9252.0
2024-07-23 15:20:00,94.06,94.11,94.06,94.06,6462.0,90.6788,90.727,90.6788,90.6788,6462.0
2024-07-23 15:25:00,94.06,94.08,94.05,94.06,6334.0,90.6788,90.6981,90.6691,90.6788,6334.0
2024-07-23 15:30:00,94.05,94.05,93.92,93.93,14125.0,90.6691,90.6691,90.5438,90.5534,14125.0
2024-07-23 15:35:00,93.92,93.95,93.81,93.81,14057.0,90.5438,90.5727,90.4378,90.4378,14057.0
2024-07-23 15:40:00,93.81,93.81,93.7,93.71,14702.0,90.4378,90.4378,90.3317,90.3414,14702.0
2024-07-23 15:45:00,93.73,93.82,93.67,93.8,21449.0,90.3606,90.4474,90.3028,90.4281,21449.0
2024-07-23 15:50:00,93.79,93.83,93.35,93.4,79888.0,90.4185,90.457,89.9943,90.0425,79888.0
2024-07-23 15:55:00,93.5,93.67,93.41,93.62,158744.0,90.1389,90.3028,90.0521,90.2546,158744.0
2024-07-24 09:30:00,94.29,94.29,93.86,94.19,33484.0,90.9005,90.9005,90.486,90.8041,33484.0
2024-07-24 09:35:00,94.17,94.29,94.02,94.29,4481.0,90.7848,90.9005,90.6402,90.9005,4481.0
2024-07-24 09:40:00,94.27,94.4,94.21,94.27,3982.0,90.8812,91.0065,90.8234,90.8812,3982.0
2024-07-24 09:45:00,94.27,94.3,94.0,94.02,9458.0,90.8812,90.9101,90.6209,90.6402,9458.0
2024-07-24 09:50:00,94.01,94.01,93.93,93.95,6697.0,90.6306,90.6306,90.5534,90.5727,6697.0
2024-07-24 09:55:00,93.95,94.06,93.87,94.04,6352.0,90.5727,90.6788,90.4956,90.6595,6352.0
2024-07-24 10:00:00,94.04,94.04,93.88,93.88,5616.0,90.6595,90.6595,90.5052,90.5052,5616.0
2024-07-24 10:05:00,93.9,94.07,93.88,93.99,7097.0,90.5245,90.6884,90.5052,90.6113,7097.0
2024-07-24 10:10:00,93.95,93.96,93.78,93.92,11432.0,90.5727,90.5824,90.4088,90.5438,11432.0
2024-07-24 10:15:00,93.94,94.12,93.94,94.09,4762.0,90.5631,90.7366,90.5631,90.7077,4762.0
2024-07-24 10:20:00,94.09,94.12,93.99,94.04,7010.0,90.7077,90.7366,90.6113,90.6595,7010.0
2024-07-24 10:25:00,94.02,94.07,93.95,94.07,12641.0,90.6402,90.6884,90.5727,90.6884,12641.0
2024-07-24 10:30:00,94.03,94.03,93.91,94.01,15222.0,90.6498,90.6498,90.5342,90.6306,15222.0
2024-07-24 10:35:00,94.06,94.19,94.04,94.08,6162.0,90.6788,90.8041,90.6595,90.6981,6162.0
2024-07-24 10:40:00,94.09,94.24,93.98,94.23,8002.0,90.7077,90.8523,90.6016,90.8427,8002.0
2024-07-24 10:45:00,94.24,94.4,94.23,94.28,8181.0,90.8523,91.0065,90.8427,90.8909,8181.0
2024-07-24 10:50:00,94.28,94.49,94.26,94.39,20135.0,90.8909,91.0933,90.8716,90.9969,20135.0
2024-07-24 10:55:00,94.39,94.46,94.27,94.31,6144.0,90.9969,91.0644,90.8812,90.9198,6144.0
2024-07-24 11:00:00,94.3,94.4,94.29,94.38,5673.0,90.9101,91.0065,90.9005,90.9873,5673.0
2024-07-24 11:05:00,94.38,94.47,94.32,94.46,5801.0,90.9873,91.074,90.9294,91.0644,5801.0
2024-07-24 11:10:00,94.45,94.57,94.44,94.54,7239.0,91.0547,91.1704,91.0451,91.1415,7239.0
2024-07-24 11:15:00,94.62,94.75,94.62,94.64,4838.0,91.2186,91.344,91.2186,91.2379,4838.0
2024-07-24 11:20:00,94.63,94.77,94.63,94.76,5626.0,91.2283,91.3632,91.2283,91.3536,5626.0
2024-07-24 11:25:00,94.78,94.82,94.73,94.8,6925.0,91.3729,91.4114,91.3247,91.3922,6925.0
2024-07-24 11:30:00,94.8,94.84,94.74,94.81,6189.0,91.3922,91.4307,91.3343,91.4018,6189.0
2024-07-24 11:35:00,94.81,94.85,94.78,94.84,6507.0,91.4018,91.4404,91.3729,91.4307,6507.0
2024-07-24 11:40:00,94.83,94.95,94.83,94.94,7573.0,91.4211,91.5368,91.4211,91.5271,7573.0
2024-07-24 11:45:00,94.93,95.11,94.93,95.05,61936.0,91.5175,91.691,91.5175,91.6332,61936.0
2024-07-24 11:50:00,95.07,95.08,94.96,94.97,3645.0,91.6525,91.6621,91.5464,91.5561,3645.0
2024-07-24 11:55:00,94.95,95.12,94.94,95.12,10753.0,91.5368,91.7007,91.5271,91.7007,10753.0
2024-07-24 12:00:00,95.12,95.36,95.11,95.24,13936.0,91.7007,91.932,91.691,91.8164,13936.0
2024-07-24 12:05:00,95.24,95.36,95.2,95.33,9109.0,91.8164,91.932,91.7778,91.9031,9109.0
2024-07-24 12:10:00,95.29,95.46,95.26,95.45,9953.0,91.8646,92.0284,91.8356,92.0188,9953.0
2024-07-24 12:15:00,95.47,95.47,95.34,95.37,7700.0,92.0381,92.0381,91.9128,91.9417,7700.0
2024-07-24 12:20:00,95.37,95.39,95.3,95.36,4837.0,91.9417,91.961,91.8742,91.932,4837.0
2024-07-24 12:25:00,95.36,95.4,95.35,95.39,3955.0,91.932,91.9706,91.9224,91.961,3955.0
2024-07-24 12:30:00,95.4,95.43,95.34,95.34,6317.0,91.9706,91.9995,91.9128,91.9128,6317.0
2024-07-24 12:35:00,95.31,95.38,95.3,95.38,8245.0,91.8838,91.9513,91.8742,91.9513,8245.0
2024-07-24 12:40:00,95.39,95.39,95.24,95.32,10305.0,91.961,91.961,91.8164,91.8935,10305.0
2024-07-24 12:45:00,95.3,95.42,95.3,95.41,8517.0,91.8742,91.9899,91.8742,91.9802,8517.0
2024-07-24 12:50:00,95.4,95.44,95.4,95.44,7506.0,91.9706,92.0092,91.9706,92.0092,7506.0
2024-07-24 12:55:00,95.44,95.56,95.44,95.54,7339.0,92.0092,92.1248,92.0092,92.1056,7339.0
2024-07-24 13:00:00,95.55,95.58,95.46,95.46,7731.0,92.1152,92.1441,92.0284,92.0284,7731.0
2024-07-24 13:05:00,95.48,95.54,95.46,95.54,6695.0,92.0477,92.1056,92.0284,92.1056,6695.0
2024-07-24 13:10:00,95.53,95.56,95.5,95.55,5303.0,92.0959,92.1248,92.067,92.1152,5303.0
2024-07-24 13:15:00,95.56,95.56,95.49,95.5,8167.0,92.1248,92.1248,92.0574,92.067,8167.0
2024-07-24 13:20:00,95.5,95.53,95.44,95.53,18747.0,92.067,92.0959,92.0092,92.0959,18747.0
2024-07-24 13:25:00,95.5,95.51,95.39,95.39,6248.0,92.067,92.0766,91.961,91.961,6248.0
2024-07-24 13:30:00,95.36,95.39,95.36,95.39,4944.0,91.932,91.961,91.932,91.961,4944.0
2024-07-24 13:35:00,95.4,95.45,95.37,95.37,3387.0,91.9706,92.0188,91.9417,91.9417,3387.0
2024-07-24 13:40:00,95.37,95.38,95.26,95.28,11490.0,91.9417,91.9513,91.8356,91.8549,11490.0
2024-07-24 13:45:00,95.25,95.36,95.24,95.36,9210.0,91.826,91.932,91.8164,91.932,9210.0
2024-07-24 13:50:00,95.36,95.36,95.29,95.33,4021.0,91.932,91.932,91.8646,91.9031,4021.0
2024-07-24 13:55:00,95.31,95.34,95.26,95.3,5406.0,91.8838,91.9128,91.8356,91.8742,5406.0
2024-07-24 14:00:00,95.26,95.38,95.23,95.35,5187.0,91.8356,91.9513,91.8067,91.9224,5187.0
2024-07-24 14:05:00,95.34,95.36,95.26,95.32,8976.0,91.9128,91.932,91.8356,91.8935,8976.0
2024-07-24 14:10:00,95.31,95.39,95.29,95.34,4429.0,91.8838,91.961,91.8646,91.9128,4429.0
2024-07-24 14:15:00,95.32,95.33,95.3,95.31,3672.0,91.8935,91.9031,91.8742,91.8838,3672.0
2024-07-24 14:20:00,95.3,95.37,95.29,95.37,5054.0,91.8742,91.9417,91.8646,91.9417,5054.0
2024-07-24 14:25:00,95.31,95.35,95.28,95.34,4347.0,91.8838,91.9224,91.8549,91.9128,4347.0
2024-07-24 14:30:00,95.34,95.37,95.3,95.35,5274.0,91.9128,91.9417,91.8742,91.9224,5274.0
2024-07-24 14:35:00,95.33,95.42,95.32,95.35,5547.0,91.9031,91.9899,91.8935,91.9224,5547.0
2024-07-24 14:40:00,95.36,95.37,95.25,95.27,24544.0,91.932,91.9417,91.826,91.8453,24544.0
2024-07-24 14:45:00,95.25,95.35,95.25,95.33,8175.0,91.826,91.9224,91.826,91.9031,8175.0
2024-07-24 14:50:00,95.32,95.34,95.23,95.29,12565.0,91.8935,91.9128,91.8067,91.8646,12565.0
2024-07-24 14:55:00,95.29,95.33,95.26,95.28,29394.0,91.8646,91.9031,91.8356,91.8549,29394.0
2024-07-24 15:00:00,95.26,95.29,95.18,95.19,11115.0,91.8356,91.8646,91.7585,91.7681,11115.0
2024-07-24 15:05:00,95.19,95.23,95.1,95.21,13231.0,91.7681,91.8067,91.6814,91.7874,13231.0
2024-07-24 15:10:00,95.2,95.24,95.13,95.19,11909.0,91.7778,91.8164,91.7103,91.7681,11909.0
2024-07-24 15:15:00,95.2,95.25,95.15,95.23,10466.0,91.7778,91.826,91.7296,91.8067,10466.0
2024-07-24 15:20:00,95.24,95.33,95.23,95.33,6825.0,91.8164,91.9031,91.8067,91.9031,6825.0
2024-07-24 15:25:00,95.33,95.45,95.3,95.4,12046.0,91.9031,92.0188,91.8742,91.9706,12046.0
2024-07-24 15:30:00,95.41,95.46,95.32,95.32,17353.0,91.9802,92.0284,91.8935,91.8935,17353.0
2024-07-24 15:35:00,95.31,95.4,95.29,95.29,10811.0,91.8838,91.9706,91.8646,91.8646,10811.0
2024-07-24 15:40:00,95.29,95.32,95.22,95.22,13137.0,91.8646,91.8935,91.7971,91.7971,13137.0
2024-07-24 15:45:00,95.22,95.3,95.21,95.23,20566.0,91.7971,91.8742,91.7874,91.8067,20566.0
2024-07-24 15:50:00,95.24,95.32,95.11,95.11,62400.0,91.8164,91.8935,91.691,91.691,62400.0
2024-07-24 15:55:00,95.13,95.2,94.99,95.02,193267.0,91.7103,91.7778,91.5753,91.6043,193267.0
2024-07-25 09:30:00,95.77,96.1,95.6,96.05,43371.0,92.3273,92.6454,92.1634,92.5972,43371.0
2024-07-25 09:35:00,96.02,96.18,95.87,96.06,11687.0,92.5683,92.7226,92.4237,92.6069,11687.0
2024-07-25 09:40:00,96.09,96.19,95.95,96.19,11500.0,92.6358,92.7322,92.5008,92.7322,11500.0
2024-07-25 09:45:00,96.14,96.32,96.11,96.19,22474.0,92.684,92.8575,92.6551,92.7322,22474.0
2024-07-25 09:50:00,96.22,96.52,96.17,96.49,14603.0,92.7611,93.0503,92.7129,93.0214,14603.0
2024-07-25 09:55:00,96.48,96.84,96.47,96.74,17377.0,93.0118,93.3588,93.0021,93.2624,17377.0
2024-07-25 10:00:00,96.73,97.05,96.71,96.98,46831.0,93.2528,93.5613,93.2335,93.4938,46831.0
2024-07-25 10:05:00,97.02,97.11,96.79,96.99,31913.0,93.5324,93.6191,93.3106,93.5034,31913.0
2024-07-25 10:10:00,97.03,97.32,96.97,97.08,17899.0,93.542,93.8216,93.4842,93.5902,17899.0
2024-07-25 10:15:00,97.1,97.13,96.75,96.75,15556.0,93.6095,93.6384,93.2721,93.2721,15556.0
2024-07-25 10:20:00,96.77,96.77,96.47,96.48,17170.0,93.2914,93.2914,93.0021,93.0118,17170.0
2024-07-25 10:25:00,96.5,96.5,96.29,96.3,17371.0,93.0311,93.0311,92.8286,92.8382,17371.0
2024-07-25 10:30:00,96.32,96.38,95.98,96.02,11689.0,92.8575,92.9154,92.5297,92.5683,11689.0
2024-07-25 10:35:00,96.03,96.12,95.96,96.01,6399.0,92.578,92.6647,92.5105,92.5587,6399.0
2024-07-25 10:40:00,96.0,96.17,95.97,96.16,14418.0,92.549,92.7129,92.5201,92.7033,14418.0
2024-07-25 10:45:00,96.14,96.14,95.69,95.69,14913.0,92.684,92.684,92.2502,92.2502,14913.0
2024-07-25 10:50:00,95.67,95.84,95.63,95.64,16782.0,92.2309,92.3948,92.1923,92.202,16782.0
2024-07-25 10:55:00,95.69,95.93,95.69,95.85,6934.0,92.2502,92.4815,92.2502,92.4044,6934.0
2024-07-25 11:00:00,95.89,96.29,95.89,96.26,6429.0,92.443,92.8286,92.443,92.7997,6429.0
2024-07-25 11:05:00,96.25,96.35,96.14,96.14,9780.0,92.79,92.8864,92.684,92.684,9780.0
2024-07-25 11:10:00,96.18,96.19,96.05,96.14,8568.0,92.7226,92.7322,92.5972,92.684,8568.0
2024-07-25 11:15:00,96.15,96.33,96.14,96.26,13992.0,92.6936,92.8672,92.684,92.7997,13992.0
2024-07-25 11:20:00,96.28,96.36,96.15,96.15,10276.0,92.819,92.8961,92.6936,92.6936,10276.0
2024-07-25 11:25:00,96.15,96.18,96.11,96.17,13709.0,92.6936,92.7226,92.6551,92.7129,13709.0
2024-07-25 11:30:00,96.17,96.17,96.06,96.09,7627.0,92.7129,92.7129,92.6069,92.6358,7627.0
2024-07-25 11:35:00,96.15,96.31,96.14,96.3,4420.0,92.6936,92.8479,92.684,92.8382,4420.0
2024-07-25 11:40:00,96.28,96.44,96.28,96.34,11398.0,92.819,92.9732,92.819,92.8768,11398.0
2024-07-25 11:45:00,96.35,96.49,96.35,96.38,12730.0,92.8864,93.0214,92.8864,92.9154,12730.0
2024-07-25 11:50:00,96.4,96.4,96.19,96.19,8037.0,92.9347,92.9347,92.7322,92.7322,8037.0
2024-07-25 11:55:00,96.22,96.29,96.14,96.14,17695.0,92.7611,92.8286,92.684,92.684,17695.0
2024-07-25 12:00:00,96.14,96.24,96.09,96.21,10501.0,92.684,92.7804,92.6358,92.7515,10501.0
2024-07-25 12:05:00,96.23,96.33,96.23,96.26,7752.0,92.7708,92.8672,92.7708,92.7997,7752.0
2024-07-25 12:10:00,96.25,96.3,96.2,96.25,5786.0,92.79,92.8382,92.7418,92.79,5786.0
2024-07-25 12:15:00,96.26,96.49,96.25,96.47,59586.0,92.7997,93.0214,92.79,93.0021,59586.0
2024-07-25 12:20:00,96.44,96.44,96.26,96.36,14505.0,92.9732,92.9732,92.7997,92.8961,14505.0
2024-07-25 12:25:00,96.35,96.36,96.21,96.21,4504.0,92.8864,92.8961,92.7515,92.7515,4504.0
2024-07-25 12:30:00,96.22,96.26,96.17,96.25,7920.0,92.7611,92.7997,92.7129,92.79,7920.0
2024-07-25 12:35:00,96.24,96.32,96.24,96.3,7980.0,92.7804,92.8575,92.7804,92.8382,7980.0
2024-07-25 12:40:00,96.31,96.35,96.22,96.35,19440.0,92.8479,92.8864,92.7611,92.8864,19440.0
2024-07-25 12:45:00,96.35,96.35,96.21,96.22,13781.0,92.8864,92.8864,92.7515,92.7611,13781.0
2024-07-25 12:50:00,96.22,96.26,96.17,96.26,8644.0,92.7611,92.7997,92.7129,92.7997,8644.0
2024-07-25 12:55:00,96.28,96.31,96.17,96.2,12655.0,92.819,92.8479,92.7129,92.7418,12655.0
2024-07-25 13:00:00,96.2,96.2,96.03,96.04,8848.0,92.7418,92.7418,92.578,92.5876,8848.0
2024-07-25 13:05:00,96.07,96.23,96.07,96.21,6171.0,92.6165,92.7708,92.6165,92.7515,6171.0
2024-07-25 13:10:00,96.21,96.24,96.09,96.09,9781.0,92.7515,92.7804,92.6358,92.6358,9781.0
2024-07-25 13:15:00,96.1,96.1,96.02,96.02,6771.0,92.6454,92.6454,92.5683,92.5683,6771.0
2024-07-25 13:20:00,96.01,96.05,95.93,96.05,17792.0,92.5587,92.5972,92.4815,92.5972,17792.0
2024-07-25 13:25:00,96.04,96.06,95.87,95.88,18040.0,92.5876,92.6069,92.4237,92.4333,18040.0
2024-07-25 13:30:00,95.87,95.88,95.75,95.75,6904.0,92.4237,92.4333,92.308,92.308,6904.0
2024-07-25 13:35:00,95.74,95.76,95.65,95.66,7792.0,92.2984,92.3177,92.2116,92.2213,7792.0
2024-07-25 13:40:00,95.65,95.77,95.65,95.69,11963.0,92.2116,92.3273,92.2116,92.2502,11963.0
2024-07-25 13:45:00,95.69,95.7,95.6,95.61,9506.0,92.2502,92.2598,92.1634,92.1731,9506.0
2024-07-25 13:50:00,95.61,95.64,95.54,95.55,9755.0,92.1731,92.202,92.1056,92.1152,9755.0
2024-07-25 13:55:00,95.55,95.56,95.42,95.42,10167.0,92.1152,92.1248,91.9899,91.9899,10167.0
2024-07-25 14:00:00,95.42,95.42,95.25,95.29,15790.0,91.9899,91.9899,91.826,91.8646,15790.0
2024-07-25 14:05:00,95.3,95.44,95.25,95.44,28903.0,91.8742,92.0092,91.826,92.0092,28903.0
2024-07-25 14:10:00,95.43,95.54,95.43,95.5,11545.0,91.9995,92.1056,91.9995,92.067,11545.0
2024-07-25 14:15:00,95.5,95.53,95.46,95.47,9476.0,92.067,92.0959,92.0284,92.0381,9476.0
2024-07-25 14:20:00,95.47,95.48,95.35,95.39,24140.0,92.0381,92.0477,91.9224,91.961,24140.0
2024-07-25 14:25:00,95.41,95.45,95.34,95.38,44150.0,91.9802,92.0188,91.9128,91.9513,44150.0
2024-07-25 14:30:00,95.38,95.38,95.21,95.27,6299.0,91.9513,91.9513,91.7874,91.8453,6299.0
2024-07-25 14:35:00,95.27,95.36,95.27,95.36,9658.0,91.8453,91.932,91.8453,91.932,9658.0
2024-07-25 14:40:00,95.35,95.4,95.32,95.38,6216.0,91.9224,91.9706,91.8935,91.9513,6216.0
2024-07-25 14:45:00,95.4,95.41,95.31,95.33,10468.0,91.9706,91.9802,91.8838,91.9031,10468.0
2024-07-25 14:50:00,95.32,95.32,95.24,95.29,4893.0,91.8935,91.8935,91.8164,91.8646,4893.0
2024-07-25 14:55:00,95.3,95.31,95.22,95.26,12523.0,91.8742,91.8838,91.7971,91.8356,12523.0
2024-07-25 15:00:00,95.27,95.29,95.2,95.22,13140.0,91.8453,91.8646,91.7778,91.7971,13140.0
2024-07-25 15:05:00,95.24,95.28,95.18,95.25,9496.0,91.8164,91.8549,91.7585,91.826,9496.0
2024-07-25 15:10:00,95.25,95.34,95.24,95.34,10237.0,91.826,91.9128,91.8164,91.9128,10237.0
2024-07-25 15:15:00,95.36,95.48,95.35,95.45,7780.0,91.932,92.0477,91.9224,92.0188,7780.0
2024-07-25 15:20:00,95.43,95.56,95.43,95.56,9422.0,91.9995,92.1248,91.9995,92.1248,9422.0
2024-07-25 15:25:00,95.55,95.9,95.55,95.85,46299.0,92.1152,92.4526,92.1152,92.4044,46299.0
2024-07-25 15:30:00,95.88,95.89,95.72,95.82,25852.0,92.4333,92.443,92.2791,92.3755,25852.0
2024-07-25 15:35:00,95.81,95.88,95.71,95.72,36584.0,92.3659,92.4333,92.2695,92.2791,36584.0
2024-07-25 15:40:00,95.71,95.71,95.59,95.6,22171.0,92.2695,92.2695,92.1538,92.1634,22171.0
2024-07-25 15:45:00,95.59,95.87,95.58,95.84,28425.0,92.1538,92.4237,92.1441,92.3948,28425.0
2024-07-25 15:50:00,95.84,96.07,95.84,96.04,119187.0,92.3948,92.6165,92.3948,92.5876,119187.0
2024-07-25 15:55:00,96.04,96.06,95.82,95.83,273029.0,92.5876,92.6069,92.3755,92.3851,273029.0
2024-07-26 09:30:00,96.35,96.84,96.26,96.8,35198.0,92.8864,93.3588,92.7997,93.3203,35198.0
2024-07-26 09:35:00,96.77,96.8,96.39,96.45,36057.0,93.2914,93.3203,92.925,92.9829,36057.0
2024-07-26 09:40:00,96.47,96.47,96.17,96.28,4601.0,93.0021,93.0021,92.7129,92.819,4601.0
2024-07-26 09:45:00,96.1,96.35,96.01,96.23,15870.0,92.6454,92.8864,92.5587,92.7708,15870.0
2024-07-26 09:50:00,96.26,96.34,96.04,96.07,6359.0,92.7997,92.8768,92.5876,92.6165,6359.0
2024-07-26 09:55:00,96.09,96.21,95.99,95.99,7951.0,92.6358,92.7515,92.5394,92.5394,7951.0
2024-07-26 10:00:00,96.05,96.4,95.96,96.38,7876.0,92.5972,92.9347,92.5105,92.9154,7876.0
2024-07-26 10:05:00,96.39,96.43,96.19,96.19,8872.0,92.925,92.9636,92.7322,92.7322,8872.0
2024-07-26 10:10:00,96.19,96.19,95.87,96.03,45084.0,92.7322,92.7322,92.4237,92.578,45084.0
2024-07-26 10:15:00,96.04,96.2,95.92,96.16,8788.0,92.5876,92.7418,92.4719,92.7033,8788.0
2024-07-26 10:20:00,96.14,96.29,96.11,96.25,17723.0,92.684,92.8286,92.6551,92.79,17723.0
2024-07-26 10:25:00,96.32,96.32,96.15,96.18,5164.0,92.8575,92.8575,92.6936,92.7226,5164.0
2024-07-26 10:30:00,96.19,96.23,96.0,96.01,11380.0,92.7322,92.7708,92.549,92.5587,11380.0
2024-07-26 10:35:00,95.99,96.0,95.8,96.0,6226.0,92.5394,92.549,92.3562,92.549,6226.0
2024-07-26 10:40:00,96.0,96.13,96.0,96.09,5478.0,92.549,92.6744,92.549,92.6358,5478.0
2024-07-26 10:45:00,96.13,96.18,96.07,96.16,5845.0,92.6744,92.7226,92.6165,92.7033,5845.0
2024-07-26 10:50:00,96.15,96.28,96.13,96.25,5975.0,92.6936,92.819,92.6744,92.79,5975.0
2024-07-26 10:55:00,96.23,96.29,96.12,96.29,3921.0,92.7708,92.8286,92.6647,92.8286,3921.0
2024-07-26 11:00:00,96.31,96.39,96.22,96.31,4632.0,92.8479,92.925,92.7611,92.8479,4632.0
2024-07-26 11:05:00,96.27,96.27,96.14,96.14,7243.0,92.8093,92.8093,92.684,92.684,7243.0
2024-07-26 11:10:00,96.13,96.14,96.03,96.13,12602.0,92.6744,92.684,92.578,92.6744,12602.0
2024-07-26 11:15:00,96.12,96.15,96.02,96.06,4764.0,92.6647,92.6936,92.5683,92.6069,4764.0
2024-07-26 11:20:00,96.08,96.21,96.08,96.2,12276.0,92.6262,92.7515,92.6262,92.7418,12276.0
2024-07-26 11:25:00,96.17,96.19,95.99,96.03,23294.0,92.7129,92.7322,92.5394,92.578,23294.0
2024-07-26 11:30:00,96.04,96.22,96.04,96.17,13367.0,92.5876,92.7611,92.5876,92.7129,13367.0
2024-07-26 11:35:00,96.17,96.22,96.12,96.18,3753.0,92.7129,92.7611,92.6647,92.7226,3753.0
2024-07-26 11:40:00,96.18,96.31,96.14,96.19,6809.0,92.7226,92.8479,92.684,92.7322,6809.0
2024-07-26 11:45:00,96.19,96.22,96.06,96.08,12501.0,92.7322,92.7611,92.6069,92.6262,12501.0
2024-07-26 11:50:00,96.08,96.33,96.01,96.33,7961.0,92.6262,92.8672,92.5587,92.8672,7961.0
2024-07-26 11:55:00,96.37,96.49,96.37,96.48,4684.0,92.9057,93.0214,92.9057,93.0118,4684.0
2024-07-26 12:00:00,96.46,96.51,96.37,96.41,5568.0,92.9925,93.0407,92.9057,92.9443,5568.0
2024-07-26 12:05:00,96.44,96.56,96.44,96.56,6752.0,92.9732,93.0889,92.9732,93.0889,6752.0
2024-07-26 12:10:00,96.56,96.56,96.48,96.54,6523.0,93.0889,93.0889,93.0118,93.0696,6523.0
2024-07-26 12:15:00,96.53,96.59,96.53,96.57,9173.0,93.06,93.1178,93.06,93.0985,9173.0
2024-07-26 12:20:00,96.57,96.61,96.53,96.56,5916.0,93.0985,93.1371,93.06,93.0889,5916.0
2024-07-26 12:25:00,96.54,96.62,96.48,96.6,9438.0,93.0696,93.1467,93.0118,93.1275,9438.0
2024-07-26 12:30:00,96.62,96.66,96.53,96.59,8980.0,93.1467,93.1853,93.06,93.1178,8980.0
2024-07-26 12:35:00,96.59,96.64,96.55,96.63,11877.0,93.1178,93.166,93.0793,93.1564,11877.0
2024-07-26 12:40:00,96.63,96.8,96.61,96.8,11214.0,93.1564,93.3203,93.1371,93.3203,11214.0
2024-07-26 12:45:00,96.79,96.79,96.59,96.63,11161.0,93.3106,93.3106,93.1178,93.1564,11161.0
2024-07-26 12:50:00,96.62,96.75,96.62,96.73,7114.0,93.1467,93.2721,93.1467,93.2528,7114.0
2024-07-26 12:55:00,96.73,96.83,96.7,96.79,7559.0,93.2528,93.3492,93.2239,93.3106,7559.0
2024-07-26 13:00:00,96.79,96.84,96.72,96.77,10603.0,93.3106,93.3588,93.2431,93.2914,10603.0
2024-07-26 13:05:00,96.75,96.75,96.67,96.73,4961.0,93.2721,93.2721,93.1949,93.2528,4961.0
2024-07-26 13:10:00,96.75,96.78,96.71,96.72,6519.0,93.2721,93.301,93.2335,93.2431,6519.0
2024-07-26 13:15:00,96.72,96.77,96.68,96.71,9186.0,93.2431,93.2914,93.2046,93.2335,9186.0
2024-07-26 13:20:00,96.7,96.78,96.69,96.78,4953.0,93.2239,93.301,93.2142,93.301,4953.0
2024-07-26 13:25:00,96.76,96.85,96.73,96.82,7155.0,93.2817,93.3685,93.2528,93.3396,7155.0
2024-07-26 13:30:00,96.81,96.84,96.68,96.7,9253.0,93.3299,93.3588,93.2046,93.2239,9253.0
2024-07-26 13:35:00,96.7,96.7,96.37,96.41,16561.0,93.2239,93.2239,92.9057,92.9443,16561.0
2024-07-26 13:40:00,96.42,96.48,96.41,96.43,10514.0,92.9539,93.0118,92.9443,92.9636,10514.0
2024-07-26 13:45:00,96.42,96.51,96.39,96.42,11988.0,92.9539,93.0407,92.925,92.9539,11988.0
2024-07-26 13:50:00,96.4,96.45,96.32,96.45,7642.0,92.9347,92.9829,92.8575,92.9829,7642.0
2024-07-26 13:55:00,96.43,96.49,96.42,96.47,7190.0,92.9636,93.0214,92.9539,93.0021,7190.0
2024-07-26 14:00:00,96.49,96.51,96.4,96.41,6934.0,93.0214,93.0407,92.9347,92.9443,6934.0
2024-07-26 14:05:00,96.41,96.47,96.39,96.45,7377.0,92.9443,93.0021,92.925,92.9829,7377.0
2024-07-26 14:10:00,96.46,96.47,96.3,96.33,8224.0,92.9925,93.0021,92.8382,92.8672,8224.0
2024-07-26 14:15:00,96.35,96.47,96.35,96.4,7963.0,92.8864,93.0021,92.8864,92.9347,7963.0
2024-07-26 14:20:00,96.41,96.5,96.4,96.49,8772.0,92.9443,93.0311,92.9347,93.0214,8772.0
2024-07-26 14:25:00,96.48,96.51,96.43,96.43,9583.0,93.0118,93.0407,92.9636,92.9636,9583.0
2024-07-26 14:30:00,96.43,96.44,96.35,96.41,9775.0,92.9636,92.9732,92.8864,92.9443,9775.0
2024-07-26 14:35:00,96.44,96.54,96.42,96.53,7105.0,92.9732,93.0696,92.9539,93.06,7105.0
2024-07-26 14:40:00,96.54,96.55,96.45,96.48,13578.0,93.0696,93.0793,92.9829,93.0118,13578.0
2024-07-26 14:45:00,96.49,96.5,96.43,96.45,7854.0,93.0214,93.0311,92.9636,92.9829,7854.0
2024-07-26 14:50:00,96.45,96.5,96.43,96.44,9544.0,92.9829,93.0311,92.9636,92.9732,9544.0
2024-07-26 14:55:00,96.43,96.44,96.38,96.43,15743.0,92.9636,92.9732,92.9154,92.9636,15743.0
2024-07-26 15:00:00,96.42,96.53,96.41,96.52,7742.0,92.9539,93.06,92.9443,93.0503,7742.0
2024-07-26 15:05:00,96.52,96.53,96.41,96.47,12431.0,93.0503,93.06,92.9443,93.0021,12431.0
2024-07-26 15:10:00,96.49,96.58,96.47,96.57,7657.0,93.0214,93.1082,93.0021,93.0985,7657.0
2024-07-26 15:15:00,96.57,96.7,96.56,96.65,7758.0,93.0985,93.2239,93.0889,93.1757,7758.0
2024-07-26 15:20:00,96.64,96.7,96.61,96.69,9568.0,93.166,93.2239,93.1371,93.2142,9568.0
2024-07-26 15:25:00,96.71,96.76,96.66,96.72,11376.0,93.2335,93.2817,93.1853,93.2431,11376.0
2024-07-26 15:30:00,96.72,96.72,96.56,96.59,15358.0,93.2431,93.2431,93.0889,93.1178,15358.0
2024-07-26 15:35:00,96.6,96.64,96.51,96.56,16962.0,93.1275,93.166,93.0407,93.0889,16962.0
2024-07-26 15:40:00,96.55,96.59,96.53,96.58,20352.0,93.0793,93.1178,93.06,93.1082,20352.0
2024-07-26 15:45:00,96.58,96.58,96.47,96.49,16356.0,93.1082,93.1082,93.0021,93.0214,16356.0
2024-07-26 15:50:00,96.51,96.51,96.15,96.17,50694.0,93.0407,93.0407,92.6936,92.7129,50694.0
2024-07-26 15:55:00,96.19,96.5,96.19,96.48,108151.0,92.7322,93.0311,92.7322,93.0118,108151.0
2024-07-29 09:30:00,96.63,96.74,96.24,96.27,65127.0,93.1564,93.2624,92.7804,92.8093,65127.0
2024-07-29 09:35:00,96.21,96.4,96.1,96.28,15132.0,92.7515,92.9347,92.6454,92.819,15132.0
2024-07-29 09:40:00,96.23,96.32,96.06,96.1,11349.0,92.7708,92.8575,92.6069,92.6454,11349.0
2024-07-29 09:45:00,96.06,96.17,96.02,96.13,17246.0,92.6069,92.7129,92.5683,92.6744,17246.0
2024-07-29 09:50:00,96.1,96.17,96.03,96.15,8948.0,92.6454,92.7129,92.578,92.6936,8948.0
2024-07-29 09:55:00,96.15,96.25,96.13,96.2,8713.0,92.6936,92.79,92.6744,92.7418,8713.0
2024-07-29 10:00:00,96.22,96.44,96.22,96.36,11986.0,92.7611,92.9732,92.7611,92.8961,11986.0
2024-07-29 10:05:00,96.34,96.39,96.24,96.3,22926.0,92.8768,92.925,92.7804,92.8382,22926.0
2024-07-29 10:10:00,96.31,96.32,96.2,96.2,20055.0,92.8479,92.8575,92.7418,92.7418,20055.0
2024-07-29 10:15:00,96.17,96.3,96.12,96.27,15072.0,92.7129,92.8382,92.6647,92.8093,15072.0
2024-07-29 10:20:00,96.28,96.3,96.23,96.25,6812.0,92.819,92.8382,92.7708,92.79,6812.0
2024-07-29 10:25:00,96.29,96.29,96.13,96.13,6055.0,92.8286,92.8286,92.6744,92.6744,6055.0
2024-07-29 10:30:00,96.14,96.14,95.85,95.87,7149.0,92.684,92.684,92.4044,92.4237,7149.0
2024-07-29 10:35:00,95.85,95.86,95.7,95.84,8843.0,92.4044,92.4141,92.2598,92.3948,8843.0
2024-07-29 10:40:00,95.88,96.01,95.87,95.98,4363.0,92.4333,92.5587,92.4237,92.5297,4363.0
2024-07-29 10:45:00,95.97,95.99,95.71,95.79,8247.0,92.5201,92.5394,92.2695,92.3466,8247.0
2024-07-29 10:50:00,95.78,96.05,95.78,96.05,11116.0,92.3369,92.5972,92.3369,92.5972,11116.0
2024-07-29 10:55:00,96.05,96.22,96.03,96.18,8326.0,92.5972,92.7611,92.578,92.7226,8326.0
2024-07-29 11:00:00,96.2,96.33,96.17,96.21,15339.0,92.7418,92.8672,92.7129,92.7515,15339.0
2024-07-29 11:05:00,96.25,96.32,96.13,96.31,5541.0,92.79,92.8575,92.6744,92.8479,5541.0
2024-07-29 11:10:00,96.34,96.52,96.34,96.38,14186.0,92.8768,93.0503,92.8768,92.9154,14186.0
2024-07-29 11:15:00,96.4,96.52,96.4,96.46,5593.0,92.9347,93.0503,92.9347,92.9925,5593.0
2024-07-29 11:20:00,96.46,96.65,96.46,96.65,4754.0,92.9925,93.1757,92.9925,93.1757,4754.0
2024-07-29 11:25:00,96.64,96.64,96.46,96.47,15238.0,93.166,93.166,92.9925,93.0021,15238.0
2024-07-29 11:30:00,96.44,96.57,96.4,96.45,19017.0,92.9732,93.0985,92.9347,92.9829,19017.0
2024-07-29 11:35:00,96.48,96.58,96.48,96.57,7581.0,93.0118,93.1082,93.0118,93.0985,7581.0
2024-07-29 11:40:00,96.56,96.57,96.43,96.55,10483.0,93.0889,93.0985,92.9636,93.0793,10483.0
2024-07-29 11:45:00,96.56,96.69,96.52,96.66,4644.0,93.0889,93.2142,93.0503,93.1853,4644.0
2024-07-29 11:50:00,96.69,96.69,96.58,96.58,5184.0,93.2142,93.2142,93.1082,93.1082,5184.0
2024-07-29 11:55:00,96.59,96.68,96.59,96.63,8429.0,93.1178,93.2046,93.1178,93.1564,8429.0
2024-07-29 12:00:00,96.64,96.64,96.59,96.6,5787.0,93.166,93.166,93.1178,93.1275,5787.0
2024-07-29 12:05:00,96.59,96.75,96.56,96.71,8870.0,93.1178,93.2721,93.0889,93.2335,8870.0
2024-07-29 12:10:00,96.71,96.75,96.63,96.72,7605.0,93.2335,93.2721,93.1564,93.2431,7605.0
2024-07-29 12:15:00,96.72,96.79,96.67,96.67,8308.0,93.2431,93.3106,93.1949,93.1949,8308.0
2024-07-29 12:20:00,96.67,96.67,96.6,96.65,4725.0,93.1949,93.1949,93.1275,93.1757,4725.0
2024-07-29 12:25:00,96.67,96.71,96.56,96.6,6639.0,93.1949,93.2335,93.0889,93.1275,6639.0
2024-07-29 12:30:00,96.6,96.73,96.6,96.73,3729.0,93.1275,93.2528,93.1275,93.2528,3729.0
2024-07-29 12:35:00,96.73,96.74,96.67,96.68,6030.0,93.2528,93.2624,93.1949,93.2046,6030.0
2024-07-29 12:40:00,96.66,96.66,96.57,96.64,5719.0,93.1853,93.1853,93.0985,93.166,5719.0
2024-07-29 12:45:00,96.66,96.7,96.65,96.67,4159.0,93.1853,93.2239,93.1757,93.1949,4159.0
2024-07-29 12:50:00,96.66,96.72,96.66,96.7,5316.0,93.1853,93.2431,93.1853,93.2239,5316.0
2024-07-29 12:55:00,96.69,96.74,96.69,96.71,3149.0,93.2142,93.2624,93.2142,93.2335,3149.0
2024-07-29 13:00:00,96.71,96.75,96.66,96.7,6364.0,93.2335,93.2721,93.1853,93.2239,6364.0
2024-07-29 13:05:00,96.7,96.77,96.68,96.75,8018.0,93.2239,93.2914,93.2046,93.2721,8018.0
2024-07-29 13:10:00,96.74,96.77,96.71,96.77,4050.0,93.2624,93.2914,93.2335,93.2914,4050.0
2024-07-29 13:15:00,96.78,96.81,96.69,96.7,7059.0,93.301,93.3299,93.2142,93.2239,7059.0
2024-07-29 13:20:00,96.69,96.86,96.69,96.82,6398.0,93.2142,93.3781,93.2142,93.3396,6398.0
2024-07-29 13:25:00,96.83,96.84,96.76,96.79,5725.0,93.3492,93.3588,93.2817,93.3106,5725.0
2024-07-29 13:30:00,96.8,96.8,96.66,96.67,5617.0,93.3203,93.3203,93.1853,93.1949,5617.0
2024-07-29 13:35:00,96.66,96.7,96.63,96.64,54722.0,93.1853,93.2239,93.1564,93.166,54722.0
2024-07-29 13:40:00,96.63,96.72,96.63,96.72,7067.0,93.1564,93.2431,93.1564,93.2431,7067.0
2024-07-29 13:45:00,96.73,96.73,96.67,96.71,4948.0,93.2528,93.2528,93.1949,93.2335,4948.0
2024-07-29 13:50:00,96.72,96.75,96.69,96.73,5458.0,93.2431,93.2721,93.2142,93.2528,5458.0
2024-07-29 13:55:00,96.74,96.87,96.74,96.86,7499.0,93.2624,93.3878,93.2624,93.3781,7499.0
2024-07-29 14:00:00,96.86,96.86,96.79,96.83,8689.0,93.3781,93.3781,93.3106,93.3492,8689.0
2024-07-29 14:05:00,96.84,96.9,96.79,96.8,21893.0,93.3588,93.4167,93.3106,93.3203,21893.0
2024-07-29 14:10:00,96.8,96.82,96.77,96.79,8056.0,93.3203,93.3396,93.2914,93.3106,8056.0
2024-07-29 14:15:00,96.77,96.85,96.76,96.84,10783.0,93.2914,93.3685,93.2817,93.3588,10783.0
2024-07-29 14:20:00,96.86,96.92,96.85,96.9,13539.0,93.3781,93.436,93.3685,93.4167,13539.0
2024-07-29 14:25:00,96.93,96.95,96.85,96.9,11312.0,93.4456,93.4649,93.3685,93.4167,11312.0
2024-07-29 14:30:00,96.9,96.95,96.89,96.92,8008.0,93.4167,93.4649,93.407,93.436,8008.0
2024-07-29 14:35:00,96.91,96.95,96.9,96.93,8349.0,93.4263,93.4649,93.4167,93.4456,8349.0
2024-07-29 14:40:00,96.94,97.02,96.93,96.98,17849.0,93.4552,93.5324,93.4456,93.4938,17849.0
2024-07-29 14:45:00,96.98,97.05,96.98,97.0,10575.0,93.4938,93.5613,93.4938,93.5131,10575.0
2024-07-29 14:50:00,97.0,97.03,96.96,97.02,9678.0,93.5131,93.542,93.4745,93.5324,9678.0
2024-07-29 14:55:00,97.02,97.07,97.01,97.05,10078.0,93.5324,93.5806,93.5227,93.5613,10078.0
2024-07-29 15:00:00,97.04,97.07,96.96,97.0,13436.0,93.5516,93.5806,93.4745,93.5131,13436.0
2024-07-29 15:05:00,97.01,97.01,96.95,96.98,7242.0,93.5227,93.5227,93.4649,93.4938,7242.0
2024-07-29 15:10:00,96.97,97.02,96.97,97.0,8476.0,93.4842,93.5324,93.4842,93.5131,8476.0
2024-07-29 15:15:00,97.0,97.07,97.0,97.02,11536.0,93.5131,93.5806,93.5131,93.5324,11536.0
2024-07-29 15:20:00,97.01,97.04,97.0,97.02,9946.0,93.5227,93.5516,93.5131,93.5324,9946.0
2024-07-29 15:25:00,97.01,97.14,97.01,97.14,16273.0,93.5227,93.6481,93.5227,93.6481,16273.0
2024-07-29 15:30:00,97.15,97.2,97.1,97.2,22001.0,93.6577,93.7059,93.6095,93.7059,22001.0
2024-07-29 15:35:00,97.18,97.26,97.15,97.25,14544.0,93.6866,93.7637,93.6577,93.7541,14544.0
2024-07-29 15:40:00,97.24,97.37,97.2,97.36,27068.0,93.7445,93.8698,93.7059,93.8601,27068.0
2024-07-29 15:45:00,97.35,97.42,97.3,97.39,37965.0,93.8505,93.918,93.8023,93.8891,37965.0
2024-07-29 15:50:00,97.38,97.38,97.04,97.08,86672.0,93.8794,93.8794,93.5516,93.5902,86672.0
2024-07-29 15:55:00,97.09,97.17,96.99,97.05,98645.0,93.5998,93.677,93.5034,93.5613,98645.0
2024-07-30 09:30:00,96.1,97.67,95.92,96.85,61084.0,92.6454,94.159,92.4719,93.3685,61084.0
2024-07-30 09:35:00,96.89,96.89,96.17,96.77,59558.0,93.407,93.407,92.7129,93.2914,59558.0
2024-07-30 09:40:00,96.87,97.07,96.54,96.82,30929.0,93.3878,93.5806,93.0696,93.3396,30929.0
2024-07-30 09:45:00,96.74,96.99,96.67,96.98,20992.0,93.2624,93.5034,93.1949,93.4938,20992.0
2024-07-30 09:50:00,97.02,97.25,96.86,96.92,48237.0,93.5324,93.7541,93.3781,93.436,48237.0
2024-07-30 09:55:00,96.93,97.17,96.78,97.04,86631.0,93.4456,93.677,93.301,93.5516,86631.0
2024-07-30 10:00:00,97.02,97.08,96.64,96.67,54838.0,93.5324,93.5902,93.166,93.1949,54838.0
2024-07-30 10:05:00,96.63,96.71,96.39,96.42,16169.0,93.1564,93.2335,92.925,92.9539,16169.0
2024-07-30 10:10:00,96.39,96.39,96.08,96.2,92774.0,92.925,92.925,92.6262,92.7418,92774.0
2024-07-30 10:15:00,96.22,96.43,96.14,96.16,16846.0,92.7611,92.9636,92.684,92.7033,16846.0
2024-07-30 10:20:00,96.16,96.22,96.02,96.14,10639.0,92.7033,92.7611,92.5683,92.684,10639.0
2024-07-30 10:25:00,96.14,96.49,96.1,96.48,10976.0,92.684,93.0214,92.6454,93.0118,10976.0
2024-07-30 10:30:00,96.46,96.46,96.09,96.29,15883.0,92.9925,92.9925,92.6358,92.8286,15883.0
2024-07-30 10:35:00,96.25,96.56,96.22,96.34,16494.0,92.79,93.0889,92.7611,92.8768,16494.0
2024-07-30 10:40:00,96.36,96.36,96.23,96.26,13733.0,92.8961,92.8961,92.7708,92.7997,13733.0
2024-07-30 10:45:00,96.28,96.3,96.1,96.26,12526.0,92.819,92.8382,92.6454,92.7997,12526.0
2024-07-30 10:50:00,96.23,96.29,96.09,96.09,19858.0,92.7708,92.8286,92.6358,92.6358,19858.0
2024-07-30 10:55:00,96.11,96.18,96.02,96.17,64849.0,92.6551,92.7226,92.5683,92.7129,64849.0
2024-07-30 11:00:00,96.22,96.36,96.14,96.29,25758.0,92.7611,92.8961,92.684,92.8286,25758.0
2024-07-30 11:05:00,96.24,96.34,96.21,96.28,14640.0,92.7804,92.8768,92.7515,92.819,14640.0
2024-07-30 11:10:00,96.27,96.32,96.17,96.26,18900.0,92.8093,92.8575,92.7129,92.7997,18900.0
2024-07-30 11:15:00,96.26,96.37,96.24,96.26,22497.0,92.7997,92.9057,92.7804,92.7997,22497.0
2024-07-30 11:20:00,96.27,96.36,96.24,96.33,18166.0,92.8093,92.8961,92.7804,92.8672,18166.0
2024-07-30 11:25:00,96.35,96.56,96.31,96.31,13068.0,92.8864,93.0889,92.8479,92.8479,13068.0
2024-07-30 11:30:00,96.32,96.63,96.3,96.63,19008.0,92.8575,93.1564,92.8382,93.1564,19008.0
2024-07-30 11:35:00,96.63,96.76,96.61,96.76,23295.0,93.1564,93.2817,93.1371,93.2817,23295.0
2024-07-30 11:40:00,96.76,96.85,96.61,96.61,29599.0,93.2817,93.3685,93.1371,93.1371,29599.0
2024-07-30 11:45:00,96.6,96.82,96.55,96.82,22209.0,93.1275,93.3396,93.0793,93.3396,22209.0
2024-07-30 11:50:00,96.83,96.89,96.72,96.72,10286.0,93.3492,93.407,93.2431,93.2431,10286.0
2024-07-30 11:55:00,96.73,96.89,96.66,96.73,89086.0,93.2528,93.407,93.1853,93.2528,89086.0
2024-07-30 12:00:00,96.72,96.75,96.56,96.57,6287.0,93.2431,93.2721,93.0889,93.0985,6287.0
2024-07-30 12:05:00,96.55,96.72,96.55,96.57,11471.0,93.0793,93.2431,93.0793,93.0985,11471.0
2024-07-30 12:10:00,96.6,96.6,96.44,96.47,9087.0,93.1275,93.1275,92.9732,93.0021,9087.0
2024-07-30 12:15:00,96.44,96.56,96.44,96.56,8711.0,92.9732,93.0889,92.9732,93.0889,8711.0
2024-07-30 12:20:00,96.58,96.75,96.57,96.7,12507.0,93.1082,93.2721,93.0985,93.2239,12507.0
2024-07-30 12:25:00,96.7,96.82,96.69,96.78,11560.0,93.2239,93.3396,93.2142,93.301,11560.0
2024-07-30 12:30:00,96.79,96.84,96.74,96.77,9140.0,93.3106,93.3588,93.2624,93.2914,9140.0
2024-07-30 12:35:00,96.79,97.05,96.79,96.95,8394.0,93.3106,93.5613,93.3106,93.4649,8394.0
2024-07-30 12:40:00,96.95,96.98,96.89,96.95,13406.0,93.4649,93.4938,93.407,93.4649,13406.0
2024-07-30 12:45:00,96.94,97.24,96.93,97.16,31011.0,93.4552,93.7445,93.4456,93.6673,31011.0
2024-07-30 12:50:00,97.16,97.28,97.08,97.1,49140.0,93.6673,93.783,93.5902,93.6095,49140.0
2024-07-30 12:55:00,97.08,97.14,97.04,97.11,34099.0,93.5902,93.6481,93.5516,93.6191,34099.0
2024-07-30 13:00:00,97.18,97.38,97.1,97.2,222957.0,93.6866,93.8794,93.6095,93.7059,222957.0
2024-07-30 13:05:00,97.26,97.37,97.26,97.36,15895.0,93.7637,93.8698,93.7637,93.8601,15895.0
2024-07-30 13:10:00,97.38,97.5,97.31,97.31,38039.0,93.8794,93.9951,93.8119,93.8119,38039.0
2024-07-30 13:15:00,97.26,97.55,97.25,97.45,12188.0,93.7637,94.0433,93.7541,93.9469,12188.0
2024-07-30 13:20:00,97.43,97.5,97.37,97.45,10076.0,93.9276,93.9951,93.8698,93.9469,10076.0
2024-07-30 13:25:00,97.45,97.46,97.08,97.08,20868.0,93.9469,93.9565,93.5902,93.5902,20868.0
2024-07-30 13:30:00,97.09,97.24,97.09,97.13,8422.0,93.5998,93.7445,93.5998,93.6384,8422.0
2024-07-30 13:35:00,97.14,97.26,97.12,97.18,11454.0,93.6481,93.7637,93.6288,93.6866,11454.0
2024-07-30 13:40:00,97.2,97.2,96.96,96.97,8178.0,93.7059,93.7059,93.4745,93.4842,8178.0
2024-07-30 13:45:00,96.97,96.98,96.76,96.84,6436.0,93.4842,93.4938,93.2817,93.3588,6436.0
2024-07-30 13:50:00,96.83,97.0,96.72,97.0,42980.0,93.3492,93.5131,93.2431,93.5131,42980.0
2024-07-30 13:55:00,96.99,97.07,96.96,97.01,10579.0,93.5034,93.5806,93.4745,93.5227,10579.0
2024-07-30 14:00:00,97.0,97.29,96.99,97.21,34763.0,93.5131,93.7927,93.5034,93.7155,34763.0
2024-07-30 14:05:00,97.21,97.27,97.14,97.17,10405.0,93.7155,93.7734,93.6481,93.677,10405.0
2024-07-30 14:10:00,97.16,97.18,96.99,97.04,9348.0,93.6673,93.6866,93.5034,93.5516,9348.0
2024-07-30 14:15:00,97.05,97.14,97.03,97.04,8454.0,93.5613,93.6481,93.542,93.5516,8454.0
2024-07-30 14:20:00,97.0,97.03,96.98,96.98,8470.0,93.5131,93.542,93.4938,93.4938,8470.0
2024-07-30 14:25:00,96.98,97.03,96.93,96.95,9558.0,93.4938,93.542,93.4456,93.4649,9558.0
2024-07-30 14:30:00,96.95,97.03,96.91,96.99,10240.0,93.4649,93.542,93.4263,93.5034,10240.0
2024-07-30 14:35:00,96.99,97.01,96.94,96.96,7964.0,93.5034,93.5227,93.4552,93.4745,7964.0
2024-07-30 14:40:00,96.95,96.96,96.86,96.89,10218.0,93.4649,93.4745,93.3781,93.407,10218.0
2024-07-30 14:45:00,96.91,96.96,96.85,96.89,14786.0,93.4263,93.4745,93.3685,93.407,14786.0
2024-07-30 14:50:00,96.91,96.92,96.85,96.88,10396.0,93.4263,93.436,93.3685,93.3974,10396.0
2024-07-30 14:55:00,96.89,97.02,96.87,96.9,18610.0,93.407,93.5324,93.3878,93.4167,18610.0
2024-07-30 15:00:00,96.91,97.02,96.88,97.0,11198.0,93.4263,93.5324,93.3974,93.5131,11198.0
2024-07-30 15:05:00,96.99,97.07,96.95,97.07,10048.0,93.5034,93.5806,93.4649,93.5806,10048.0
2024-07-30 15:10:00,97.08,97.19,97.02,97.14,14948.0,93.5902,93.6963,93.5324,93.6481,14948.0
2024-07-30 15:15:00,97.15,97.21,97.13,97.21,12010.0,93.6577,93.7155,93.6384,93.7155,12010.0
2024-07-30 15:20:00,97.21,97.31,97.17,97.31,14304.0,93.7155,93.8119,93.677,93.8119,14304.0
2024-07-30 15:25:00,97.3,97.36,97.27,97.35,13180.0,93.8023,93.8601,93.7734,93.8505,13180.0
2024-07-30 15:30:00,97.36,97.59,97.33,97.51,25749.0,93.8601,94.0819,93.8312,94.0048,25749.0
2024-07-30 15:35:00,97.52,97.65,97.5,97.64,31377.0,94.0144,94.1397,93.9951,94.1301,31377.0
2024-07-30 15:40:00,97.64,97.75,97.56,97.73,29793.0,94.1301,94.2361,94.053,94.2168,29793.0
2024-07-30 15:45:00,97.72,97.86,97.66,97.84,34014.0,94.2072,94.3422,94.1494,94.3229,34014.0
2024-07-30 15:50:00,97.86,97.91,97.6,97.85,74280.0,94.3422,94.3904,94.0915,94.3325,74280.0
2024-07-30 15:55:00,97.83,98.18,97.81,98.14,219208.0,94.3132,94.6507,94.294,94.6121,219208.0
2024-07-31 09:30:00,98.92,98.92,98.29,98.62,69032.0,95.3641,95.3641,94.7567,95.0748,69032.0
2024-07-31 09:35:00,98.63,98.83,97.93,97.97,22553.0,95.0845,95.2773,94.4097,94.4482,22553.0
2024-07-31 09:40:00,97.97,98.02,97.6,97.95,23735.0,94.4482,94.4964,94.0915,94.4289,23735.0
2024-07-31 09:45:00,97.9,98.04,97.75,97.75,11598.0,94.3807,94.5157,94.2361,94.2361,11598.0
2024-07-31 09:50:00,97.82,97.9,97.29,97.35,42764.0,94.3036,94.3807,93.7927,93.8505,42764.0
2024-07-31 09:55:00,97.34,97.74,97.34,97.49,12065.0,93.8409,94.2265,93.8409,93.9855,12065.0
2024-07-31 10:00:00,97.45,97.89,97.45,97.69,12083.0,93.9469,94.3711,93.9469,94.1783,12083.0
2024-07-31 10:05:00,97.69,97.93,97.68,97.9,15226.0,94.1783,94.4097,94.1686,94.3807,15226.0
2024-07-31 10:10:00,97.87,98.36,97.87,98.13,18629.0,94.3518,94.8242,94.3518,94.6025,18629.0
2024-07-31 10:15:00,98.15,98.23,97.95,97.95,26446.0,94.6217,94.6989,94.4289,94.4289,26446.0
2024-07-31 10:20:00,97.96,98.35,97.89,98.26,22055.0,94.4386,94.8146,94.3711,94.7278,22055.0
2024-07-31 10:25:00,98.25,98.55,98.22,98.5,13939.0,94.7181,95.0074,94.6892,94.9592,13939.0
2024-07-31 10:30:00,98.5,98.54,98.22,98.23,9840.0,94.9592,94.9977,94.6892,94.6989,9840.0
2024-07-31 10:35:00,98.23,98.25,98.14,98.19,14783.0,94.6989,94.7181,94.6121,94.6603,14783.0
2024-07-31 10:40:00,98.2,98.37,98.2,98.29,9671.0,94.6699,94.8338,94.6699,94.7567,9671.0
2024-07-31 10:45:00,98.29,98.34,98.24,98.33,10052.0,94.7567,94.8049,94.7085,94.7953,10052.0
2024-07-31 10:50:00,98.31,98.37,98.22,98.3,6948.0,94.776,94.8338,94.6892,94.7664,6948.0
2024-07-31 10:55:00,98.31,98.49,98.21,98.49,7450.0,94.776,94.9495,94.6796,94.9495,7450.0
2024-07-31 11:00:00,98.48,98.52,98.2,98.2,11308.0,94.9399,94.9784,94.6699,94.6699,11308.0
2024-07-31 11:05:00,98.2,98.42,98.2,98.42,5034.0,94.6699,94.882,94.6699,94.882,5034.0
2024-07-31 11:10:00,98.4,98.43,98.35,98.39,5976.0,94.8628,94.8917,94.8146,94.8531,5976.0
2024-07-31 11:15:00,98.37,98.45,98.33,98.38,7220.0,94.8338,94.911,94.7953,94.8435,7220.0
2024-07-31 11:20:00,98.38,98.44,98.3,98.44,4661.0,94.8435,94.9013,94.7664,94.9013,4661.0
2024-07-31 11:25:00,98.43,98.44,98.25,98.25,4039.0,94.8917,94.9013,94.7181,94.7181,4039.0
2024-07-31 11:30:00,98.26,98.26,98.13,98.13,3661.0,94.7278,94.7278,94.6025,94.6025,3661.0
2024-07-31 11:35:00,98.13,98.33,98.13,98.31,4897.0,94.6025,94.7953,94.6025,94.776,4897.0
2024-07-31 11:40:00,98.32,98.32,98.27,98.27,4411.0,94.7856,94.7856,94.7374,94.7374,4411.0
2024-07-31 11:45:00,98.28,98.28,98.21,98.21,5120.0,94.7471,94.7471,94.6796,94.6796,5120.0
2024-07-31 11:50:00,98.22,98.29,98.21,98.23,5198.0,94.6892,94.7567,94.6796,94.6989,5198.0
2024-07-31 11:55:00,98.23,98.25,98.14,98.19,8008.0,94.6989,94.7181,94.6121,94.6603,8008.0
2024-07-31 12:00:00,98.17,98.3,98.15,98.2,7180.0,94.641,94.7664,94.6217,94.6699,7180.0
2024-07-31 12:05:00,98.21,98.24,98.13,98.17,5084.0,94.6796,94.7085,94.6025,94.641,5084.0
2024-07-31 12:10:00,98.18,98.18,97.93,97.94,14361.0,94.6507,94.6507,94.4097,94.4193,14361.0
2024-07-31 12:15:00,97.92,97.93,97.78,97.86,9682.0,94.4,94.4097,94.265,94.3422,9682.0
2024-07-31 12:20:00,97.86,97.87,97.8,97.8,6902.0,94.3422,94.3518,94.2843,94.2843,6902.0
2024-07-31 12:25:00,97.79,97.89,97.78,97.83,7595.0,94.2747,94.3711,94.265,94.3132,7595.0
2024-07-31 12:30:00,97.85,97.9,97.84,97.87,10715.0,94.3325,94.3807,94.3229,94.3518,10715.0
2024-07-31 12:35:00,97.87,98.09,97.87,98.07,20586.0,94.3518,94.5639,94.3518,94.5446,20586.0
2024-07-31 12:40:00,98.07,98.11,98.03,98.1,13748.0,94.5446,94.5832,94.5061,94.5735,13748.0
2024-07-31 12:45:00,98.11,98.11,97.97,98.0,14881.0,94.5832,94.5832,94.4482,94.4771,14881.0
2024-07-31 12:50:00,98.02,98.02,97.94,98.0,13231.0,94.4964,94.4964,94.4193,94.4771,13231.0
2024-07-31 12:55:00,98.0,98.03,97.93,97.96,13714.0,94.4771,94.5061,94.4097,94.4386,13714.0
2024-07-31 13:00:00,97.95,97.95,97.83,97.92,16277.0,94.4289,94.4289,94.3132,94.4,16277.0
2024-07-31 13:05:00,97.92,97.95,97.82,97.84,10702.0,94.4,94.4289,94.3036,94.3229,10702.0
2024-07-31 13:10:00,97.84,97.84,97.72,97.74,9274.0,94.3229,94.3229,94.2072,94.2265,9274.0
2024-07-31 13:15:00,97.72,97.82,97.68,97.82,37123.0,94.2072,94.3036,94.1686,94.3036,37123.0
2024-07-31 13:20:00,97.83,97.86,97.75,97.83,9285.0,94.3132,94.3422,94.2361,94.3132,9285.0
2024-07-31 13:25:00,97.81,97.95,97.81,97.92,10120.0,94.294,94.4289,94.294,94.4,10120.0
2024-07-31 13:30:00,97.9,97.94,97.8,97.83,13806.0,94.3807,94.4193,94.2843,94.3132,13806.0
2024-07-31 13:35:00,97.83,97.86,97.78,97.84,9452.0,94.3132,94.3422,94.265,94.3229,9452.0
2024-07-31 13:40:00,97.86,98.11,97.86,98.07,11429.0,94.3422,94.5832,94.3422,94.5446,11429.0
2024-07-31 13:45:00,98.05,98.09,97.96,97.96,8708.0,94.5253,94.5639,94.4386,94.4386,8708.0
2024-07-31 13:50:00,97.95,98.17,97.95,98.14,8422.0,94.4289,94.641,94.4289,94.6121,8422.0
2024-07-31 13:55:00,98.14,98.27,98.1,98.26,12062.0,94.6121,94.7374,94.5735,94.7278,12062.0
2024-07-31 14:00:00,98.26,98.27,97.98,98.06,21915.0,94.7278,94.7374,94.4579,94.535,21915.0
2024-07-31 14:05:00,98.03,98.06,97.91,97.92,14277.0,94.5061,94.535,94.3904,94.4,14277.0
2024-07-31 14:10:00,97.93,97.97,97.9,97.93,15129.0,94.4097,94.4482,94.3807,94.4097,15129.0
2024-07-31 14:15:00,97.93,97.98,97.9,97.92,14554.0,94.4097,94.4579,94.3807,94.4,14554.0
2024-07-31 14:20:00,97.93,97.96,97.87,97.87,12532.0,94.4097,94.4386,94.3518,94.3518,12532.0
2024-07-31 14:25:00,97.86,97.87,97.79,97.82,14838.0,94.3422,94.3518,94.2747,94.3036,14838.0
2024-07-31 14:30:00,97.81,97.95,97.76,97.9,19856.0,94.294,94.4289,94.2458,94.3807,19856.0
2024-07-31 14:35:00,97.91,97.93,97.72,97.87,24111.0,94.3904,94.4097,94.2072,94.3518,24111.0
2024-07-31 14:40:00,97.86,98.01,97.83,98.01,11088.0,94.3422,94.4868,94.3132,94.4868,11088.0
2024-07-31 14:45:00,98.0,98.06,97.98,98.01,14649.0,94.4771,94.535,94.4579,94.4868,14649.0
2024-07-31 14:50:00,98.0,98.07,97.91,97.99,19461.0,94.4771,94.5446,94.3904,94.4675,19461.0
2024-07-31 14:55:00,97.99,98.14,97.99,98.08,10815.0,94.4675,94.6121,94.4675,94.5543,10815.0
2024-07-31 15:00:00,98.08,98.09,97.98,98.04,21721.0,94.5543,94.5639,94.4579,94.5157,21721.0
2024-07-31 15:05:00,98.02,98.09,97.95,98.09,19337.0,94.4964,94.5639,94.4289,94.5639,19337.0
2024-07-31 15:10:00,98.09,98.12,97.96,98.12,19084.0,94.5639,94.5928,94.4386,94.5928,19084.0
2024-07-31 15:15:00,98.12,98.16,97.85,97.86,20480.0,94.5928,94.6314,94.3325,94.3422,20480.0
2024-07-31 15:20:00,97.87,98.03,97.86,98.01,29536.0,94.3518,94.5061,94.3422,94.4868,29536.0
2024-07-31 15:25:00,98.0,98.02,97.89,97.9,25921.0,94.4771,94.4964,94.3711,94.3807,25921.0
2024-07-31 15:30:00,97.89,97.94,97.82,97.89,32160.0,94.3711,94.4193,94.3036,94.3711,32160.0
2024-07-31 15:35:00,97.88,98.08,97.88,98.04,27230.0,94.3614,94.5543,94.3614,94.5157,27230.0
2024-07-31 15:40:00,98.03,98.04,97.88,97.96,23048.0,94.5061,94.5157,94.3614,94.4386,23048.0
2024-07-31 15:45:00,97.94,97.98,97.85,97.91,33158.0,94.4193,94.4579,94.3325,94.3904,33158.0
2024-07-31 15:50:00,97.9,98.22,97.79,97.94,92149.0,94.3807,94.6892,94.2747,94.4193,92149.0
2024-07-31 15:55:00,98.04,98.27,97.96,98.12,286858.0,94.5157,94.7374,94.4386,94.5928,286858.0
2024-08-01 09:30:00,98.21,98.89,98.21,98.8,37346.0,94.6796,95.3351,94.6796,95.2484,37346.0
2024-08-01 09:35:00,98.75,99.14,98.75,99.06,16610.0,95.2002,95.5762,95.2002,95.499,16610.0
2024-08-01 09:40:00,99.06,99.1,98.78,98.78,18398.0,95.499,95.5376,95.2291,95.2291,18398.0
2024-08-01 09:45:00,98.81,98.83,98.5,98.61,5787.0,95.258,95.2773,94.9592,95.0652,5787.0
2024-08-01 09:50:00,98.73,98.81,98.6,98.61,4707.0,95.1809,95.258,95.0556,95.0652,4707.0
2024-08-01 09:55:00,98.57,98.59,98.21,98.29,48084.0,95.0266,95.0459,94.6796,94.7567,48084.0
2024-08-01 10:00:00,98.29,98.37,98.16,98.17,29072.0,94.7567,94.8338,94.6314,94.641,29072.0
2024-08-01 10:05:00,98.19,98.29,98.08,98.13,11952.0,94.6603,94.7567,94.5543,94.6025,11952.0
2024-08-01 10:10:00,98.15,98.34,98.04,98.14,11599.0,94.6217,94.8049,94.5157,94.6121,11599.0
2024-08-01 10:15:00,98.15,98.32,98.01,98.32,8283.0,94.6217,94.7856,94.4868,94.7856,8283.0
2024-08-01 10:20:00,98.38,98.72,98.38,98.63,12923.0,94.8435,95.1713,94.8435,95.0845,12923.0
2024-08-01 10:25:00,98.6,98.77,98.59,98.73,12663.0,95.0556,95.2195,95.0459,95.1809,12663.0
2024-08-01 10:30:00,98.75,98.86,98.73,98.83,7661.0,95.2002,95.3062,95.1809,95.2773,7661.0
2024-08-01 10:35:00,98.85,98.86,98.64,98.69,6600.0,95.2966,95.3062,95.0941,95.1423,6600.0
2024-08-01 10:40:00,98.7,98.8,98.56,98.77,22903.0,95.152,95.2484,95.017,95.2195,22903.0
2024-08-01 10:45:00,98.77,98.98,98.73,98.85,16665.0,95.2195,95.4219,95.1809,95.2966,16665.0
2024-08-01 10:50:00,98.84,98.88,98.57,98.76,9403.0,95.2869,95.3255,95.0266,95.2098,9403.0
2024-08-01 10:55:00,98.78,98.95,98.77,98.95,23021.0,95.2291,95.393,95.2195,95.393,23021.0
2024-08-01 11:00:00,98.95,99.01,98.88,98.94,24113.0,95.393,95.4508,95.3255,95.3833,24113.0
2024-08-01 11:05:00,98.92,98.98,98.84,98.96,12992.0,95.3641,95.4219,95.2869,95.4026,12992.0
2024-08-01 11:10:00,98.95,98.95,98.82,98.86,12277.0,95.393,95.393,95.2677,95.3062,12277.0
2024-08-01 11:15:00,98.84,98.9,98.71,98.88,34851.0,95.2869,95.3448,95.1616,95.3255,34851.0
2024-08-01 11:20:00,98.88,99.04,98.87,98.92,41572.0,95.3255,95.4798,95.3159,95.3641,41572.0
2024-08-01 11:25:00,98.92,99.12,98.88,99.12,14758.0,95.3641,95.5569,95.3255,95.5569,14758.0
2024-08-01 11:30:00,99.11,99.26,99.07,99.08,10147.0,95.5472,95.6918,95.5087,95.5183,10147.0
2024-08-01 11:35:00,99.08,99.26,99.06,99.26,15302.0,95.5183,95.6918,95.499,95.6918,15302.0
2024-08-01 11:40:00,99.26,99.47,99.23,99.42,12315.0,95.6918,95.8943,95.6629,95.8461,12315.0
2024-08-01 11:45:00,99.43,99.48,99.23,99.29,10885.0,95.8557,95.9039,95.6629,95.7208,10885.0
2024-08-01 11:50:00,99.33,99.4,99.2,99.31,9439.0,95.7593,95.8268,95.634,95.74,9439.0
2024-08-01 11:55:00,99.33,99.4,99.23,99.4,11057.0,95.7593,95.8268,95.6629,95.8268,11057.0
2024-08-01 12:00:00,99.38,99.41,99.23,99.26,10139.0,95.8075,95.8364,95.6629,95.6918,10139.0
2024-08-01 12:05:00,99.26,99.44,99.24,99.43,17180.0,95.6918,95.8654,95.6726,95.8557,17180.0
2024-08-01 12:10:00,99.44,99.49,99.26,99.33,16131.0,95.8654,95.9136,95.6918,95.7593,16131.0
2024-08-01 12:15:00,99.34,99.6,99.34,99.6,8041.0,95.769,96.0196,95.769,96.0196,8041.0
2024-08-01 12:20:00,99.61,99.61,99.3,99.45,17886.0,96.0293,96.0293,95.7304,95.875,17886.0
2024-08-01 12:25:00,99.46,99.7,99.44,99.64,15345.0,95.8847,96.116,95.8654,96.0582,15345.0
2024-08-01 12:30:00,99.63,99.76,99.61,99.76,9450.0,96.0485,96.1739,96.0293,96.1739,9450.0
2024-08-01 12:35:00,99.76,99.8,99.7,99.77,8461.0,96.1739,96.2124,96.116,96.1835,8461.0
2024-08-01 12:40:00,99.75,99.77,99.69,99.75,9743.0,96.1642,96.1835,96.1064,96.1642,9743.0
2024-08-01 12:45:00,99.75,99.84,99.73,99.78,12598.0,96.1642,96.251,96.1449,96.1931,12598.0
2024-08-01 12:50:00,99.79,99.99,99.78,99.95,12264.0,96.2028,96.3956,96.1931,96.357,12264.0
2024-08-01 12:55:00,99.95,99.95,99.81,99.86,8315.0,96.357,96.357,96.2221,96.2703,8315.0
2024-08-01 13:00:00,99.87,99.97,99.75,99.76,14310.0,96.2799,96.3763,96.1642,96.1739,14310.0
2024-08-01 13:05:00,99.78,100.0,99.74,99.99,14465.0,96.1931,96.4052,96.1546,96.3956,14465.0
2024-08-01 13:10:00,99.99,100.21,99.99,100.13,29338.0,96.3956,96.6077,96.3956,96.5306,29338.0
2024-08-01 13:15:00,100.16,100.16,100.04,100.07,7549.0,96.5595,96.5595,96.4438,96.4727,7549.0
2024-08-01 13:20:00,100.07,100.12,100.0,100.12,5386.0,96.4727,96.5209,96.4052,96.5209,5386.0
2024-08-01 13:25:00,100.13,100.19,100.07,100.07,8032.0,96.5306,96.5884,96.4727,96.4727,8032.0
2024-08-01 13:30:00,100.05,100.1,99.97,100.06,19419.0,96.4534,96.5016,96.3763,96.4631,19419.0
2024-08-01 13:35:00,100.07,100.39,100.07,100.36,11465.0,96.4727,96.7812,96.4727,96.7523,11465.0
2024-08-01 13:40:00,100.36,100.42,100.33,100.4,13818.0,96.7523,96.8101,96.7234,96.7909,13818.0
2024-08-01 13:45:00,100.38,100.4,100.24,100.3,15210.0,96.7716,96.7909,96.6366,96.6945,15210.0
2024-08-01 13:50:00,100.3,100.41,100.27,100.41,10990.0,96.6945,96.8005,96.6655,96.8005,10990.0
2024-08-01 13:55:00,100.39,100.51,100.38,100.44,26755.0,96.7812,96.8969,96.7716,96.8294,26755.0
2024-08-01 14:00:00,100.44,100.44,100.22,100.23,12309.0,96.8294,96.8294,96.6173,96.627,12309.0
2024-08-01 14:05:00,100.22,100.45,100.19,100.45,10530.0,96.6173,96.8391,96.5884,96.8391,10530.0
2024-08-01 14:10:00,100.41,100.53,100.36,100.43,14647.0,96.8005,96.9162,96.7523,96.8198,14647.0
2024-08-01 14:15:00,100.46,100.72,100.46,100.69,12880.0,96.8487,97.0994,96.8487,97.0704,12880.0
2024-08-01 14:20:00,100.7,100.73,100.53,100.54,63895.0,97.0801,97.109,96.9162,96.9258,63895.0
2024-08-01 14:25:00,100.54,100.75,100.5,100.66,11886.0,96.9258,97.1283,96.8873,97.0415,11886.0
2024-08-01 14:30:00,100.64,100.69,100.52,100.67,24866.0,97.0222,97.0704,96.9065,97.0512,24866.0
2024-08-01 14:35:00,100.66,100.75,100.65,100.68,23105.0,97.0415,97.1283,97.0319,97.0608,23105.0
2024-08-01 14:40:00,100.68,100.76,100.57,100.58,20218.0,97.0608,97.1379,96.9548,96.9644,20218.0
2024-08-01 14:45:00,100.58,100.66,100.57,100.66,15888.0,96.9644,97.0415,96.9548,97.0415,15888.0
2024-08-01 14:50:00,100.66,100.68,100.57,100.67,15016.0,97.0415,97.0608,96.9548,97.0512,15016.0
2024-08-01 14:55:00,100.67,100.68,100.61,100.66,11622.0,97.0512,97.0608,96.9933,97.0415,11622.0
2024-08-01 15:00:00,100.65,100.7,100.51,100.69,26507.0,97.0319,97.0801,96.8969,97.0704,26507.0
2024-08-01 15:05:00,100.69,100.92,100.63,100.92,29191.0,97.0704,97.2922,97.0126,97.2922,29191.0
2024-08-01 15:10:00,100.91,100.96,100.81,100.84,41362.0,97.2825,97.3307,97.1861,97.215,41362.0
2024-08-01 15:15:00,100.84,100.95,100.81,100.9,44386.0,97.215,97.3211,97.1861,97.2729,44386.0
2024-08-01 15:20:00,100.9,100.9,100.78,100.84,42681.0,97.2729,97.2729,97.1572,97.215,42681.0
2024-08-01 15:25:00,100.85,100.97,100.84,100.96,32931.0,97.2247,97.3404,97.215,97.3307,32931.0
2024-08-01 15:30:00,100.98,101.07,100.94,101.05,27639.0,97.35,97.4368,97.3114,97.4175,27639.0
2024-08-01 15:35:00,101.05,101.29,101.05,101.27,46557.0,97.4175,97.6489,97.4175,97.6296,46557.0
2024-08-01 15:40:00,101.28,101.28,101.15,101.19,46478.0,97.6392,97.6392,97.5139,97.5525,46478.0
2024-08-01 15:45:00,101.2,101.35,101.2,101.24,63492.0,97.5621,97.7067,97.5621,97.6007,63492.0
2024-08-01 15:50:00,101.24,101.37,101.04,101.05,115180.0,97.6007,97.726,97.4079,97.4175,115180.0
2024-08-01 15:55:00,101.06,101.28,101.06,101.27,214412.0,97.4271,97.6392,97.4271,97.6296,214412.0
2024-08-02 09:30:00,103.58,104.35,103.34,104.27,175908.0,99.8565,100.5989,99.6252,100.5217,175908.0
2024-08-02 09:35:00,104.26,104.26,103.12,103.2,41381.0,100.5121,100.5121,99.4131,99.4902,41381.0
2024-08-02 09:40:00,103.22,103.27,102.44,102.58,19367.0,99.5095,99.5577,98.7575,98.8925,19367.0
2024-08-02 09:45:00,102.54,102.92,102.42,102.74,44030.0,98.8539,99.2203,98.7382,99.0467,44030.0
2024-08-02 09:50:00,102.78,102.84,102.48,102.51,21325.0,99.0853,99.1431,98.7961,98.825,21325.0
2024-08-02 09:55:00,102.53,102.54,102.3,102.42,29325.0,98.8443,98.8539,98.6226,98.7382,29325.0
2024-08-02 10:00:00,102.43,102.46,101.53,101.79,12949.0,98.7479,98.7768,97.8802,98.1309,12949.0
2024-08-02 10:05:00,101.84,101.94,101.57,101.88,32970.0,98.1791,98.2755,97.9188,98.2177,32970.0
2024-08-02 10:10:00,101.89,101.98,101.62,101.74,44087.0,98.2273,98.3141,97.967,98.0827,44087.0
2024-08-02 10:15:00,101.74,101.91,101.42,101.42,14406.0,98.0827,98.2466,97.7742,97.7742,14406.0
2024-08-02 10:20:00,101.3,101.37,100.98,101.05,24986.0,97.6585,97.726,97.35,97.4175,24986.0
2024-08-02 10:25:00,101.01,101.31,100.69,101.25,57882.0,97.3789,97.6681,97.0704,97.6103,57882.0
2024-08-02 10:30:00,101.21,101.23,101.05,101.19,20024.0,97.5717,97.591,97.4175,97.5525,20024.0
2024-08-02 10:35:00,101.18,101.35,101.17,101.3,24991.0,97.5428,97.7067,97.5332,97.6585,24991.0
2024-08-02 10:40:00,101.32,101.36,101.02,101.08,15305.0,97.6778,97.7164,97.3886,97.4464,15305.0
2024-08-02 10:45:00,101.07,101.09,100.58,100.61,15481.0,97.4368,97.4561,96.9644,96.9933,15481.0
2024-08-02 10:50:00,100.63,100.84,100.57,100.8,12007.0,97.0126,97.215,96.9548,97.1765,12007.0
2024-08-02 10:55:00,100.8,100.8,100.54,100.7,14376.0,97.1765,97.1765,96.9258,97.0801,14376.0
2024-08-02 11:00:00,100.75,100.81,100.43,100.43,12092.0,97.1283,97.1861,96.8198,96.8198,12092.0
2024-08-02 11:05:00,100.41,100.41,100.17,100.4,23564.0,96.8005,96.8005,96.5691,96.7909,23564.0
2024-08-02 11:10:00,100.4,100.5,100.26,100.26,9449.0,96.7909,96.8873,96.6559,96.6559,9449.0
2024-08-02 11:15:00,100.28,100.67,100.25,100.65,16798.0,96.6752,97.0512,96.6463,97.0319,16798.0
2024-08-02 11:20:00,100.58,100.69,100.37,100.37,8778.0,96.9644,97.0704,96.7619,96.7619,8778.0
2024-08-02 11:25:00,100.34,100.46,100.22,100.22,10706.0,96.733,96.8487,96.6173,96.6173,10706.0
2024-08-02 11:30:00,100.2,100.23,99.73,99.79,16311.0,96.5981,96.627,96.1449,96.2028,16311.0
2024-08-02 11:35:00,99.72,100.07,99.72,100.04,38090.0,96.1353,96.4727,96.1353,96.4438,38090.0
2024-08-02 11:40:00,100.06,100.15,99.95,100.05,22494.0,96.4631,96.5498,96.357,96.4534,22494.0
2024-08-02 11:45:00,100.09,100.13,100.0,100.04,24549.0,96.492,96.5306,96.4052,96.4438,24549.0
2024-08-02 11:50:00,100.04,100.15,99.93,99.93,28189.0,96.4438,96.5498,96.3378,96.3378,28189.0
2024-08-02 11:55:00,99.93,99.99,99.84,99.96,27775.0,96.3378,96.3956,96.251,96.3667,27775.0
2024-08-02 12:00:00,99.96,100.12,99.88,99.97,31645.0,96.3667,96.5209,96.2896,96.3763,31645.0
2024-08-02 12:05:00,99.97,100.0,99.75,100.0,73177.0,96.3763,96.4052,96.1642,96.4052,73177.0
2024-08-02 12:10:00,100.0,100.17,99.89,99.9,64997.0,96.4052,96.5691,96.2992,96.3088,64997.0
2024-08-02 12:15:00,99.93,100.15,99.89,100.09,36282.0,96.3378,96.5498,96.2992,96.492,36282.0
2024-08-02 12:20:00,100.05,100.45,100.05,100.33,31553.0,96.4534,96.8391,96.4534,96.7234,31553.0
2024-08-02 12:25:00,100.37,100.65,100.35,100.65,12249.0,96.7619,97.0319,96.7427,97.0319,12249.0
2024-08-02 12:30:00,100.65,100.81,100.53,100.53,10311.0,97.0319,97.1861,96.9162,96.9162,10311.0
2024-08-02 12:35:00,100.48,100.79,100.43,100.79,7664.0,96.868,97.1668,96.8198,97.1668,7664.0
2024-08-02 12:40:00,100.82,100.82,100.66,100.71,9485.0,97.1958,97.1958,97.0415,97.0897,9485.0
2024-08-02 12:45:00,100.67,101.05,100.67,101.05,6787.0,97.0512,97.4175,97.0512,97.4175,6787.0
2024-08-02 12:50:00,101.03,101.03,100.83,100.86,8501.0,97.3982,97.3982,97.2054,97.2343,8501.0
2024-08-02 12:55:00,100.85,100.88,100.62,100.62,10694.0,97.2247,97.2536,97.003,97.003,10694.0
2024-08-02 13:00:00,100.64,100.73,100.55,100.62,19429.0,97.0222,97.109,96.9355,97.003,19429.0
2024-08-02 13:05:00,100.65,100.83,100.52,100.83,16035.0,97.0319,97.2054,96.9065,97.2054,16035.0
2024-08-02 13:10:00,100.82,100.83,100.45,100.58,23002.0,97.1958,97.2054,96.8391,96.9644,23002.0
2024-08-02 13:15:00,100.55,100.66,100.52,100.55,9987.0,96.9355,97.0415,96.9065,96.9355,9987.0
2024-08-02 13:20:00,100.55,100.64,100.49,100.53,8824.0,96.9355,97.0222,96.8776,96.9162,8824.0
2024-08-02 13:25:00,100.56,100.8,100.53,100.8,6760.0,96.9451,97.1765,96.9162,97.1765,6760.0
2024-08-02 13:30:00,100.78,100.79,100.66,100.79,8657.0,97.1572,97.1668,97.0415,97.1668,8657.0
2024-08-02 13:35:00,100.79,100.92,100.78,100.81,11426.0,97.1668,97.2922,97.1572,97.1861,11426.0
2024-08-02 13:40:00,100.84,100.89,100.63,100.64,9171.0,97.215,97.2632,97.0126,97.0222,9171.0
2024-08-02 13:45:00,100.62,100.8,100.55,100.76,8088.0,97.003,97.1765,96.9355,97.1379,8088.0
2024-08-02 13:50:00,100.83,100.92,100.78,100.88,17950.0,97.2054,97.2922,97.1572,97.2536,17950.0
2024-08-02 13:55:00,100.85,100.85,100.57,100.57,11697.0,97.2247,97.2247,96.9548,96.9548,11697.0
2024-08-02 14:00:00,100.55,100.66,100.44,100.54,9153.0,96.9355,97.0415,96.8294,96.9258,9153.0
2024-08-02 14:05:00,100.59,100.6,100.43,100.45,10601.0,96.974,96.9837,96.8198,96.8391,10601.0
2024-08-02 14:10:00,100.49,100.6,100.46,100.6,11850.0,96.8776,96.9837,96.8487,96.9837,11850.0
2024-08-02 14:15:00,100.61,100.88,100.61,100.85,11762.0,96.9933,97.2536,96.9933,97.2247,11762.0
2024-08-02 14:20:00,100.85,100.87,100.57,100.59,11885.0,97.2247,97.244,96.9548,96.974,11885.0
2024-08-02 14:25:00,100.62,100.71,100.59,100.67,8093.0,97.003,97.0897,96.974,97.0512,8093.0
2024-08-02 14:30:00,100.71,100.72,100.62,100.71,10267.0,97.0897,97.0994,97.003,97.0897,10267.0
2024-08-02 14:35:00,100.69,100.69,100.46,100.47,11826.0,97.0704,97.0704,96.8487,96.8583,11826.0
2024-08-02 14:40:00,100.45,100.56,100.45,100.54,10839.0,96.8391,96.9451,96.8391,96.9258,10839.0
2024-08-02 14:45:00,100.5,100.53,100.31,100.31,12135.0,96.8873,96.9162,96.7041,96.7041,12135.0
2024-08-02 14:50:00,100.3,100.44,100.29,100.42,11849.0,96.6945,96.8294,96.6848,96.8101,11849.0
2024-08-02 14:55:00,100.45,100.61,100.44,100.6,20779.0,96.8391,96.9933,96.8294,96.9837,20779.0
2024-08-02 15:00:00,100.61,100.72,100.6,100.7,13913.0,96.9933,97.0994,96.9837,97.0801,13913.0
2024-08-02 15:05:00,100.72,100.72,100.58,100.59,14613.0,97.0994,97.0994,96.9644,96.974,14613.0
2024-08-02 15:10:00,100.59,100.63,100.53,100.59,17981.0,96.974,97.0126,96.9162,96.974,17981.0
2024-08-02 15:15:00,100.58,100.68,100.54,100.67,14425.0,96.9644,97.0608,96.9258,97.0512,14425.0
2024-08-02 15:20:00,100.65,100.71,100.55,100.71,54301.0,97.0319,97.0897,96.9355,97.0897,54301.0
2024-08-02 15:25:00,100.71,100.88,100.68,100.82,32030.0,97.0897,97.2536,97.0608,97.1958,32030.0
2024-08-02 15:30:00,100.82,101.25,100.81,101.16,76704.0,97.1958,97.6103,97.1861,97.5235,76704.0
2024-08-02 15:35:00,101.17,101.45,101.15,101.25,130976.0,97.5332,97.8031,97.5139,97.6103,130976.0
2024-08-02 15:40:00,101.26,101.49,101.18,101.29,86372.0,97.6199,97.8417,97.5428,97.6489,86372.0
2024-08-02 15:45:00,101.29,101.59,101.28,101.38,84962.0,97.6489,97.9381,97.6392,97.7356,84962.0
2024-08-02 15:50:00,101.38,101.87,101.38,101.69,110839.0,97.7356,98.208,97.7356,98.0345,110839.0
2024-08-02 15:55:00,101.71,101.98,101.69,101.81,221934.0,98.0538,98.3141,98.0345,98.1502,221934.0
2024-08-05 09:30:00,104.25,104.41,101.43,101.62,122096.0,100.5025,100.6567,97.7838,97.967,122096.0
2024-08-05 09:35:00,101.38,101.4,100.72,101.07,34929.0,97.7356,97.7549,97.0994,97.4368,34929.0
2024-08-05 09:40:00,100.98,101.23,100.6,100.6,41250.0,97.35,97.591,96.9837,96.9837,41250.0
2024-08-05 09:45:00,100.63,100.91,99.95,100.02,32313.0,97.0126,97.2825,96.357,96.4245,32313.0
2024-08-05 09:50:00,100.03,100.85,100.03,100.65,30989.0,96.4342,97.2247,96.4342,97.0319,30989.0
2024-08-05 09:55:00,100.7,100.7,100.18,100.25,34603.0,97.0801,97.0801,96.5788,96.6463,34603.0
2024-08-05 10:00:00,100.27,100.88,100.25,100.67,41906.0,96.6655,97.2536,96.6463,97.0512,41906.0
2024-08-05 10:05:00,100.63,101.13,100.39,101.07,21709.0,97.0126,97.4946,96.7812,97.4368,21709.0
2024-08-05 10:10:00,101.02,101.02,100.26,100.29,27160.0,97.3886,97.3886,96.6559,96.6848,27160.0
2024-08-05 10:15:00,100.25,100.38,100.08,100.17,28577.0,96.6463,96.7716,96.4824,96.5691,28577.0
2024-08-05 10:20:00,100.2,100.28,99.84,99.85,40993.0,96.5981,96.6752,96.251,96.2606,40993.0
2024-08-05 10:25:00,99.82,99.88,99.61,99.63,35121.0,96.2317,96.2896,96.0293,96.0485,35121.0
2024-08-05 10:30:00,99.69,100.03,99.67,99.82,24930.0,96.1064,96.4342,96.0871,96.2317,24930.0
2024-08-05 10:35:00,99.79,99.8,99.37,99.41,32238.0,96.2028,96.2124,95.7979,95.8364,32238.0
2024-08-05 10:40:00,99.37,99.49,99.11,99.35,18365.0,95.7979,95.9136,95.5472,95.7786,18365.0
2024-08-05 10:45:00,99.38,99.62,99.38,99.58,36944.0,95.8075,96.0389,95.8075,96.0003,36944.0
2024-08-05 10:50:00,99.55,99.6,99.38,99.49,14214.0,95.9714,96.0196,95.8075,95.9136,14214.0
2024-08-05 10:55:00,99.51,99.6,99.2,99.22,16678.0,95.9329,96.0196,95.634,95.6533,16678.0
2024-08-05 11:00:00,99.2,99.62,99.15,99.42,23158.0,95.634,96.0389,95.5858,95.8461,23158.0
2024-08-05 11:05:00,99.42,99.68,99.41,99.56,17350.0,95.8461,96.0967,95.8364,95.9811,17350.0
2024-08-05 11:10:00,99.53,99.65,99.35,99.6,20820.0,95.9521,96.0678,95.7786,96.0196,20820.0
2024-08-05 11:15:00,99.61,99.71,99.43,99.61,15465.0,96.0293,96.1257,95.8557,96.0293,15465.0
2024-08-05 11:20:00,99.61,99.7,99.46,99.47,15790.0,96.0293,96.116,95.8847,95.8943,15790.0
2024-08-05 11:25:00,99.49,99.85,99.48,99.85,10546.0,95.9136,96.2606,95.9039,96.2606,10546.0
2024-08-05 11:30:00,99.84,99.85,99.61,99.62,13249.0,96.251,96.2606,96.0293,96.0389,13249.0
2024-08-05 11:35:00,99.66,99.72,99.46,99.46,9973.0,96.0775,96.1353,95.8847,95.8847,9973.0
2024-08-05 11:40:00,99.49,99.52,99.24,99.28,10753.0,95.9136,95.9425,95.6726,95.7111,10753.0
2024-08-05 11:45:00,99.29,99.4,99.2,99.39,14894.0,95.7208,95.8268,95.634,95.8172,14894.0
2024-08-05 11:50:00,99.39,99.47,99.26,99.44,9783.0,95.8172,95.8943,95.6918,95.8654,9783.0
2024-08-05 11:55:00,99.39,99.69,99.39,99.69,17149.0,95.8172,96.1064,95.8172,96.1064,17149.0
2024-08-05 12:00:00,99.69,99.72,99.54,99.66,9756.0,96.1064,96.1353,95.9618,96.0775,9756.0
2024-08-05 12:05:00,99.66,99.73,99.62,99.69,6905.0,96.0775,96.1449,96.0389,96.1064,6905.0
2024-08-05 12:10:00,99.69,99.69,99.45,99.49,9198.0,96.1064,96.1064,95.875,95.9136,9198.0
2024-08-05 12:15:00,99.47,99.66,99.46,99.51,12174.0,95.8943,96.0775,95.8847,95.9329,12174.0
2024-08-05 12:20:00,99.55,99.71,99.55,99.64,6322.0,95.9714,96.1257,95.9714,96.0582,6322.0
2024-08-05 12:25:00,99.56,99.58,99.25,99.35,8158.0,95.9811,96.0003,95.6822,95.7786,8158.0
2024-08-05 12:30:00,99.2,99.35,99.16,99.35,6921.0,95.634,95.7786,95.5954,95.7786,6921.0
2024-08-05 12:35:00,99.34,99.47,99.31,99.34,7529.0,95.769,95.8943,95.74,95.769,7529.0
2024-08-05 12:40:00,99.34,99.35,99.1,99.11,7986.0,95.769,95.7786,95.5376,95.5472,7986.0
2024-08-05 12:45:00,99.09,99.09,98.89,98.95,21293.0,95.528,95.528,95.3351,95.393,21293.0
2024-08-05 12:50:00,98.91,98.92,98.71,98.79,11176.0,95.3544,95.3641,95.1616,95.2387,11176.0
2024-08-05 12:55:00,98.79,98.91,98.76,98.88,9048.0,95.2387,95.3544,95.2098,95.3255,9048.0
2024-08-05 13:00:00,98.89,98.9,98.72,98.79,8805.0,95.3351,95.3448,95.1713,95.2387,8805.0
2024-08-05 13:05:00,98.75,98.93,98.71,98.84,10920.0,95.2002,95.3737,95.1616,95.2869,10920.0
2024-08-05 13:10:00,98.85,98.85,98.64,98.64,9787.0,95.2966,95.2966,95.0941,95.0941,9787.0
2024-08-05 13:15:00,98.64,98.72,98.58,98.61,8408.0,95.0941,95.1713,95.0363,95.0652,8408.0
2024-08-05 13:20:00,98.65,98.81,98.62,98.65,12854.0,95.1038,95.258,95.0748,95.1038,12854.0
2024-08-05 13:25:00,98.69,98.73,98.64,98.7,6712.0,95.1423,95.1809,95.0941,95.152,6712.0
2024-08-05 13:30:00,98.66,98.67,98.47,98.56,12024.0,95.1134,95.1231,94.9302,95.017,12024.0
2024-08-05 13:35:00,98.51,98.58,98.38,98.57,13801.0,94.9688,95.0363,94.8435,95.0266,13801.0
2024-08-05 13:40:00,98.56,98.57,98.38,98.38,17173.0,95.017,95.0266,94.8435,94.8435,17173.0
2024-08-05 13:45:00,98.42,98.43,98.36,98.38,8000.0,94.882,94.8917,94.8242,94.8435,8000.0
2024-08-05 13:50:00,98.39,98.41,98.28,98.29,18961.0,94.8531,94.8724,94.7471,94.7567,18961.0
2024-08-05 13:55:00,98.26,98.33,98.22,98.29,14196.0,94.7278,94.7953,94.6892,94.7567,14196.0
2024-08-05 14:00:00,98.28,98.38,98.2,98.37,13130.0,94.7471,94.8435,94.6699,94.8338,13130.0
2024-08-05 14:05:00,98.38,98.56,98.36,98.53,12699.0,94.8435,95.017,94.8242,94.9881,12699.0
2024-08-05 14:10:00,98.56,98.58,98.49,98.56,11459.0,95.017,95.0363,94.9495,95.017,11459.0
2024-08-05 14:15:00,98.57,98.62,98.49,98.51,19563.0,95.0266,95.0748,94.9495,94.9688,19563.0
2024-08-05 14:20:00,98.49,98.72,98.47,98.72,18544.0,94.9495,95.1713,94.9302,95.1713,18544.0
2024-08-05 14:25:00,98.76,98.82,98.68,98.68,12075.0,95.2098,95.2677,95.1327,95.1327,12075.0
2024-08-05 14:30:00,98.68,98.7,98.37,98.5,16523.0,95.1327,95.152,94.8338,94.9592,16523.0
2024-08-05 14:35:00,98.48,98.56,98.4,98.5,16516.0,94.9399,95.017,94.8628,94.9592,16516.0
2024-08-05 14:40:00,98.5,98.71,98.43,98.59,22196.0,94.9592,95.1616,94.8917,95.0459,22196.0
2024-08-05 14:45:00,98.64,98.73,98.55,98.69,18596.0,95.0941,95.1809,95.0074,95.1423,18596.0
2024-08-05 14:50:00,98.74,98.75,98.58,98.64,17909.0,95.1905,95.2002,95.0363,95.0941,17909.0
2024-08-05 14:55:00,98.66,98.78,98.63,98.69,24537.0,95.1134,95.2291,95.0845,95.1423,24537.0
2024-08-05 15:00:00,98.67,98.77,98.59,98.65,18854.0,95.1231,95.2195,95.0459,95.1038,18854.0
2024-08-05 15:05:00,98.65,98.68,98.6,98.62,17978.0,95.1038,95.1327,95.0556,95.0748,17978.0
2024-08-05 15:10:00,98.63,98.63,98.36,98.41,14861.0,95.0845,95.0845,94.8242,94.8724,14861.0
2024-08-05 15:15:00,98.43,98.56,98.43,98.53,15742.0,94.8917,95.017,94.8917,94.9881,15742.0
2024-08-05 15:20:00,98.53,98.57,98.41,98.41,16301.0,94.9881,95.0266,94.8724,94.8724,16301.0
2024-08-05 15:25:00,98.42,98.43,98.26,98.31,23678.0,94.882,94.8917,94.7278,94.776,23678.0
2024-08-05 15:30:00,98.31,98.37,98.24,98.3,29575.0,94.776,94.8338,94.7085,94.7664,29575.0
2024-08-05 15:35:00,98.29,98.36,98.16,98.16,23528.0,94.7567,94.8242,94.6314,94.6314,23528.0
2024-08-05 15:40:00,98.14,98.15,98.02,98.03,37280.0,94.6121,94.6217,94.4964,94.5061,37280.0
2024-08-05 15:45:00,98.02,98.22,98.02,98.04,32084.0,94.4964,94.6892,94.4964,94.5157,32084.0
2024-08-05 15:50:00,98.02,98.35,97.97,98.09,78423.0,94.4964,94.8146,94.4482,94.5639,78423.0
2024-08-05 15:55:00,98.1,98.18,97.99,98.06,202704.0,94.5735,94.6507,94.4675,94.535,202704.0
2024-08-06 09:30:00,97.28,98.44,97.22,98.24,134127.0,93.783,94.9013,93.7252,94.7085,134127.0
2024-08-06 09:35:00,98.2,98.97,98.18,98.76,28962.0,94.6699,95.4123,94.6507,95.2098,28962.0
2024-08-06 09:40:00,98.86,99.38,98.84,99.0,30278.0,95.3062,95.8075,95.2869,95.4412,30278.0
2024-08-06 09:45:00,99.0,99.13,98.78,99.07,12101.0,95.4412,95.5665,95.2291,95.5087,12101.0
2024-08-06 09:50:00,99.06,99.37,99.01,99.11,16858.0,95.499,95.7979,95.4508,95.5472,16858.0
2024-08-06 09:55:00,99.09,99.37,98.96,99.37,10116.0,95.528,95.7979,95.4026,95.7979,10116.0
2024-08-06 10:00:00,99.35,99.42,98.99,98.99,27732.0,95.7786,95.8461,95.4315,95.4315,27732.0
2024-08-06 10:05:00,98.8,98.99,98.64,98.86,24155.0,95.2484,95.4315,95.0941,95.3062,24155.0
2024-08-06 10:10:00,98.89,98.96,98.68,98.68,23557.0,95.3351,95.4026,95.1327,95.1327,23557.0
2024-08-06 10:15:00,98.66,98.97,98.64,98.73,31819.0,95.1134,95.4123,95.0941,95.1809,31819.0
2024-08-06 10:20:00,98.73,98.92,98.67,98.88,25376.0,95.1809,95.3641,95.1231,95.3255,25376.0
2024-08-06 10:25:00,98.89,99.07,98.58,98.62,21155.0,95.3351,95.5087,95.0363,95.0748,21155.0
2024-08-06 10:30:00,98.58,98.71,98.55,98.65,14786.0,95.0363,95.1616,95.0074,95.1038,14786.0
2024-08-06 10:35:00,98.65,98.66,98.28,98.31,7880.0,95.1038,95.1134,94.7471,94.776,7880.0
2024-08-06 10:40:00,98.33,98.6,98.33,98.47,19592.0,94.7953,95.0556,94.7953,94.9302,19592.0
2024-08-06 10:45:00,98.46,98.54,98.31,98.34,9509.0,94.9206,94.9977,94.776,94.8049,9509.0
2024-08-06 10:50:00,98.33,98.42,98.2,98.27,11228.0,94.7953,94.882,94.6699,94.7374,11228.0
2024-08-06 10:55:00,98.24,98.53,98.22,98.5,13619.0,94.7085,94.9881,94.6892,94.9592,13619.0
2024-08-06 11:00:00,98.51,98.58,98.39,98.5,10706.0,94.9688,95.0363,94.8531,94.9592,10706.0
2024-08-06 11:05:00,98.52,98.53,98.19,98.24,26045.0,94.9784,94.9881,94.6603,94.7085,26045.0
2024-08-06 11:10:00,98.21,98.24,98.13,98.2,16160.0,94.6796,94.7085,94.6025,94.6699,16160.0
2024-08-06 11:15:00,98.19,98.4,98.08,98.32,119835.0,94.6603,94.8628,94.5543,94.7856,119835.0
2024-08-06 11:20:00,98.36,98.36,98.13,98.16,16182.0,94.8242,94.8242,94.6025,94.6314,16182.0
2024-08-06 11:25:00,98.13,98.35,98.13,98.25,10255.0,94.6025,94.8146,94.6025,94.7181,10255.0
2024-08-06 11:30:00,98.23,98.26,98.05,98.05,14588.0,94.6989,94.7278,94.5253,94.5253,14588.0
2024-08-06 11:35:00,98.05,98.2,98.02,98.15,23564.0,94.5253,94.6699,94.4964,94.6217,23564.0
2024-08-06 11:40:00,98.14,98.18,97.97,97.97,15582.0,94.6121,94.6507,94.4482,94.4482,15582.0
2024-08-06 11:45:00,98.01,98.1,97.98,98.06,11263.0,94.4868,94.5735,94.4579,94.535,11263.0
2024-08-06 11:50:00,98.08,98.15,98.05,98.13,11516.0,94.5543,94.6217,94.5253,94.6025,11516.0
2024-08-06 11:55:00,98.14,98.25,98.09,98.24,10916.0,94.6121,94.7181,94.5639,94.7085,10916.0
2024-08-06 12:00:00,98.27,98.38,98.23,98.37,11397.0,94.7374,94.8435,94.6989,94.8338,11397.0
2024-08-06 12:05:00,98.38,98.52,98.3,98.39,11909.0,94.8435,94.9784,94.7664,94.8531,11909.0
2024-08-06 12:10:00,98.36,98.36,98.26,98.36,9345.0,94.8242,94.8242,94.7278,94.8242,9345.0
2024-08-06 12:15:00,98.37,98.57,98.32,98.57,8010.0,94.8338,95.0266,94.7856,95.0266,8010.0
2024-08-06 12:20:00,98.58,98.63,98.4,98.4,9802.0,95.0363,95.0845,94.8628,94.8628,9802.0
2024-08-06 12:25:00,98.4,98.54,98.38,98.47,17256.0,94.8628,94.9977,94.8435,94.9302,17256.0
2024-08-06 12:30:00,98.44,98.49,98.28,98.31,12392.0,94.9013,94.9495,94.7471,94.776,12392.0
2024-08-06 12:35:00,98.3,98.43,98.29,98.4,8085.0,94.7664,94.8917,94.7567,94.8628,8085.0
2024-08-06 12:40:00,98.39,98.49,98.25,98.46,111111.0,94.8531,94.9495,94.7181,94.9206,111111.0
2024-08-06 12:45:00,98.46,98.7,98.46,98.7,25505.0,94.9206,95.152,94.9206,95.152,25505.0
2024-08-06 12:50:00,98.69,98.9,98.69,98.88,7079.0,95.1423,95.3448,95.1423,95.3255,7079.0
2024-08-06 12:55:00,98.88,99.04,98.88,98.88,45250.0,95.3255,95.4798,95.3255,95.3255,45250.0
2024-08-06 13:00:00,98.88,99.06,98.87,98.96,22592.0,95.3255,95.499,95.3159,95.4026,22592.0
2024-08-06 13:05:00,98.93,98.97,98.77,98.84,36609.0,95.3737,95.4123,95.2195,95.2869,36609.0
2024-08-06 13:10:00,98.82,99.1,98.82,99.1,12354.0,95.2677,95.5376,95.2677,95.5376,12354.0
2024-08-06 13:15:00,99.11,99.17,98.85,98.85,10021.0,95.5472,95.6051,95.2966,95.2966,10021.0
2024-08-06 13:20:00,98.87,98.97,98.77,98.81,16102.0,95.3159,95.4123,95.2195,95.258,16102.0
2024-08-06 13:25:00,98.82,98.98,98.82,98.92,14924.0,95.2677,95.4219,95.2677,95.3641,14924.0
2024-08-06 13:30:00,98.92,98.95,98.72,98.82,18790.0,95.3641,95.393,95.1713,95.2677,18790.0
2024-08-06 13:35:00,98.81,98.83,98.72,98.79,30853.0,95.258,95.2773,95.1713,95.2387,30853.0
2024-08-06 13:40:00,98.8,98.85,98.76,98.84,11605.0,95.2484,95.2966,95.2098,95.2869,11605.0
2024-08-06 13:45:00,98.85,98.86,98.7,98.74,20439.0,95.2966,95.3062,95.152,95.1905,20439.0
2024-08-06 13:50:00,98.76,98.81,98.75,98.8,12487.0,95.2098,95.258,95.2002,95.2484,12487.0
2024-08-06 13:55:00,98.82,98.97,98.81,98.97,14454.0,95.2677,95.4123,95.258,95.4123,14454.0
2024-08-06 14:00:00,98.97,99.0,98.78,98.85,24215.0,95.4123,95.4412,95.2291,95.2966,24215.0
2024-08-06 14:05:00,98.85,98.88,98.79,98.82,15646.0,95.2966,95.3255,95.2387,95.2677,15646.0
2024-08-06 14:10:00,98.83,98.89,98.73,98.73,19257.0,95.2773,95.3351,95.1809,95.1809,19257.0
2024-08-06 14:15:00,98.73,98.91,98.72,98.89,22471.0,95.1809,95.3544,95.1713,95.3351,22471.0
2024-08-06 14:20:00,98.89,99.02,98.88,98.94,10902.0,95.3351,95.4605,95.3255,95.3833,10902.0
2024-08-06 14:25:00,98.96,99.1,98.96,99.1,21216.0,95.4026,95.5376,95.4026,95.5376,21216.0
2024-08-06 14:30:00,99.11,99.18,99.07,99.15,9142.0,95.5472,95.6147,95.5087,95.5858,9142.0
2024-08-06 14:35:00,99.15,99.29,99.15,99.23,8905.0,95.5858,95.7208,95.5858,95.6629,8905.0
2024-08-06 14:40:00,99.22,99.35,99.21,99.3,9422.0,95.6533,95.7786,95.6436,95.7304,9422.0
2024-08-06 14:45:00,99.3,99.33,99.15,99.2,48171.0,95.7304,95.7593,95.5858,95.634,48171.0
2024-08-06 14:50:00,99.18,99.2,99.04,99.07,9321.0,95.6147,95.634,95.4798,95.5087,9321.0
2024-08-06 14:55:00,99.06,99.09,98.88,98.92,19742.0,95.499,95.528,95.3255,95.3641,19742.0
2024-08-06 15:00:00,98.9,98.94,98.63,98.63,15272.0,95.3448,95.3833,95.0845,95.0845,15272.0
2024-08-06 15:05:00,98.65,98.74,98.56,98.59,26705.0,95.1038,95.1905,95.017,95.0459,26705.0
2024-08-06 15:10:00,98.59,98.65,98.5,98.59,12013.0,95.0459,95.1038,94.9592,95.0459,12013.0
2024-08-06 15:15:00,98.6,98.65,98.46,98.6,25199.0,95.0556,95.1038,94.9206,95.0556,25199.0
2024-08-06 15:20:00,98.58,98.81,98.56,98.79,25488.0,95.0363,95.258,95.017,95.2387,25488.0
2024-08-06 15:25:00,98.81,98.83,98.69,98.73,20511.0,95.258,95.2773,95.1423,95.1809,20511.0
2024-08-06 15:30:00,98.72,98.76,98.63,98.71,28336.0,95.1713,95.2098,95.0845,95.1616,28336.0
2024-08-06 15:35:00,98.71,98.77,98.69,98.76,21451.0,95.1616,95.2195,95.1423,95.2098,21451.0
2024-08-06 15:40:00,98.76,98.81,98.67,98.73,24039.0,95.2098,95.258,95.1231,95.1809,24039.0
2024-08-06 15:45:00,98.73,98.75,98.39,98.58,43817.0,95.1809,95.2002,94.8531,95.0363,43817.0
2024-08-06 15:50:00,98.54,98.66,98.15,98.43,120859.0,94.9977,95.1134,94.6217,94.8917,120859.0
2024-08-06 15:55:00,98.41,98.41,98.21,98.26,252010.0,94.8724,94.8724,94.6796,94.7278,252010.0
2024-08-07 09:30:00,98.85,98.92,98.35,98.75,59041.0,95.2966,95.3641,94.8146,95.2002,59041.0
2024-08-07 09:35:00,98.86,99.69,98.86,99.38,15072.0,95.3062,96.1064,95.3062,95.8075,15072.0
2024-08-07 09:40:00,99.42,99.69,99.4,99.62,11881.0,95.8461,96.1064,95.8268,96.0389,11881.0
2024-08-07 09:45:00,99.62,99.82,99.35,99.5,49755.0,96.0389,96.2317,95.7786,95.9232,49755.0
2024-08-07 09:50:00,99.46,99.92,99.4,99.91,15618.0,95.8847,96.3281,95.8268,96.3185,15618.0
2024-08-07 09:55:00,100.0,100.26,100.0,100.21,17659.0,96.4052,96.6559,96.4052,96.6077,17659.0
2024-08-07 10:00:00,100.25,100.33,99.98,100.02,15746.0,96.6463,96.7234,96.386,96.4245,15746.0
2024-08-07 10:05:00,100.02,100.26,99.96,100.15,39807.0,96.4245,96.6559,96.3667,96.5498,39807.0
2024-08-07 10:10:00,100.18,100.27,100.0,100.03,8689.0,96.5788,96.6655,96.4052,96.4342,8689.0
2024-08-07 10:15:00,100.08,100.28,100.06,100.18,8585.0,96.4824,96.6752,96.4631,96.5788,8585.0
2024-08-07 10:20:00,100.17,100.2,100.07,100.15,15056.0,96.5691,96.5981,96.4727,96.5498,15056.0
2024-08-07 10:25:00,100.11,100.25,100.11,100.21,22166.0,96.5113,96.6463,96.5113,96.6077,22166.0
2024-08-07 10:30:00,100.25,100.25,100.02,100.17,29843.0,96.6463,96.6463,96.4245,96.5691,29843.0
2024-08-07 10:35:00,100.15,100.37,100.14,100.3,12153.0,96.5498,96.7619,96.5402,96.6945,12153.0
2024-08-07 10:40:00,100.31,100.4,100.13,100.2,10873.0,96.7041,96.7909,96.5306,96.5981,10873.0
2024-08-07 10:45:00,100.23,100.38,100.15,100.25,12103.0,96.627,96.7716,96.5498,96.6463,12103.0
2024-08-07 10:50:00,100.23,100.27,100.18,100.22,12826.0,96.627,96.6655,96.5788,96.6173,12826.0
2024-08-07 10:55:00,100.21,100.41,100.2,100.34,6815.0,96.6077,96.8005,96.5981,96.733,6815.0
2024-08-07 11:00:00,100.36,100.37,100.24,100.31,6365.0,96.7523,96.7619,96.6366,96.7041,6365.0
2024-08-07 11:05:00,100.29,100.29,100.14,100.15,12033.0,96.6848,96.6848,96.5402,96.5498,12033.0
2024-08-07 11:10:00,100.14,100.32,100.13,100.16,19585.0,96.5402,96.7137,96.5306,96.5595,19585.0
2024-08-07 11:15:00,100.17,100.25,100.03,100.08,10361.0,96.5691,96.6463,96.4342,96.4824,10361.0
2024-08-07 11:20:00,100.12,100.23,100.07,100.23,14320.0,96.5209,96.627,96.4727,96.627,14320.0
2024-08-07 11:25:00,100.26,100.43,100.23,100.37,13440.0,96.6559,96.8198,96.627,96.7619,13440.0
2024-08-07 11:30:00,100.37,100.51,100.34,100.46,14286.0,96.7619,96.8969,96.733,96.8487,14286.0
2024-08-07 11:35:00,100.48,100.61,100.47,100.49,8506.0,96.868,96.9933,96.8583,96.8776,8506.0
2024-08-07 11:40:00,100.49,100.57,100.37,100.37,5919.0,96.8776,96.9548,96.7619,96.7619,5919.0
2024-08-07 11:45:00,100.38,100.42,100.19,100.36,6477.0,96.7716,96.8101,96.5884,96.7523,6477.0
2024-08-07 11:50:00,100.35,100.35,100.21,100.21,8907.0,96.7427,96.7427,96.6077,96.6077,8907.0
2024-08-07 11:55:00,100.22,100.31,100.22,100.27,7084.0,96.6173,96.7041,96.6173,96.6655,7084.0
2024-08-07 12:00:00,100.26,100.3,100.11,100.22,12470.0,96.6559,96.6945,96.5113,96.6173,12470.0
2024-08-07 12:05:00,100.22,100.25,100.12,100.12,8468.0,96.6173,96.6463,96.5209,96.5209,8468.0
2024-08-07 12:10:00,100.11,100.15,100.03,100.12,36820.0,96.5113,96.5498,96.4342,96.5209,36820.0
2024-08-07 12:15:00,100.12,100.2,100.09,100.15,6315.0,96.5209,96.5981,96.492,96.5498,6315.0
2024-08-07 12:20:00,100.14,100.16,99.97,99.98,5666.0,96.5402,96.5595,96.3763,96.386,5666.0
2024-08-07 12:25:00,99.98,100.08,99.95,100.03,38256.0,96.386,96.4824,96.357,96.4342,38256.0
2024-08-07 12:30:00,100.03,100.08,100.0,100.06,21964.0,96.4342,96.4824,96.4052,96.4631,21964.0
2024-08-07 12:35:00,100.06,100.07,99.92,100.02,23816.0,96.4631,96.4727,96.3281,96.4245,23816.0
2024-08-07 12:40:00,99.99,100.05,99.92,99.94,81036.0,96.3956,96.4534,96.3281,96.3474,81036.0
2024-08-07 12:45:00,99.92,99.94,99.84,99.93,11556.0,96.3281,96.3474,96.251,96.3378,11556.0
2024-08-07 12:50:00,99.92,99.95,99.75,99.76,12337.0,96.3281,96.357,96.1642,96.1739,12337.0
2024-08-07 12:55:00,99.77,99.81,99.69,99.72,30455.0,96.1835,96.2221,96.1064,96.1353,30455.0
2024-08-07 13:00:00,99.72,99.74,99.65,99.69,8749.0,96.1353,96.1546,96.0678,96.1064,8749.0
2024-08-07 13:05:00,99.7,99.71,99.43,99.46,19298.0,96.116,96.1257,95.8557,95.8847,19298.0
2024-08-07 13:10:00,99.43,99.45,99.34,99.45,42486.0,95.8557,95.875,95.769,95.875,42486.0
2024-08-07 13:15:00,99.4,99.51,99.39,99.44,10154.0,95.8268,95.9329,95.8172,95.8654,10154.0
2024-08-07 13:20:00,99.46,99.71,99.46,99.7,9700.0,95.8847,96.1257,95.8847,96.116,9700.0
2024-08-07 13:25:00,99.71,99.84,99.68,99.72,18440.0,96.1257,96.251,96.0967,96.1353,18440.0
2024-08-07 13:30:00,99.73,99.87,99.72,99.86,21210.0,96.1449,96.2799,96.1353,96.2703,21210.0
2024-08-07 13:35:00,99.86,99.97,99.76,99.76,10258.0,96.2703,96.3763,96.1739,96.1739,10258.0
2024-08-07 13:40:00,99.76,99.92,99.73,99.75,10370.0,96.1739,96.3281,96.1449,96.1642,10370.0
2024-08-07 13:45:00,99.73,99.85,99.56,99.56,38752.0,96.1449,96.2606,95.9811,95.9811,38752.0
2024-08-07 13:50:00,99.6,99.8,99.53,99.55,73597.0,96.0196,96.2124,95.9521,95.9714,73597.0
2024-08-07 13:55:00,99.53,99.54,99.43,99.53,14865.0,95.9521,95.9618,95.8557,95.9521,14865.0
2024-08-07 14:00:00,99.54,99.58,99.39,99.48,18259.0,95.9618,96.0003,95.8172,95.9039,18259.0
2024-08-07 14:05:00,99.51,99.65,99.47,99.62,75811.0,95.9329,96.0678,95.8943,96.0389,75811.0
2024-08-07 14:10:00,99.61,99.66,99.46,99.48,21180.0,96.0293,96.0775,95.8847,95.9039,21180.0
2024-08-07 14:15:00,99.48,99.62,99.36,99.6,22481.0,95.9039,96.0389,95.7882,96.0196,22481.0
2024-08-07 14:20:00,99.61,99.62,99.43,99.44,50146.0,96.0293,96.0389,95.8557,95.8654,50146.0
2024-08-07 14:25:00,99.45,99.64,99.42,99.62,49291.0,95.875,96.0582,95.8461,96.0389,49291.0
2024-08-07 14:30:00,99.57,99.7,99.46,99.51,157757.0,95.9907,96.116,95.8847,95.9329,157757.0
2024-08-07 14:35:00,99.51,99.51,99.29,99.44,24139.0,95.9329,95.9329,95.7208,95.8654,24139.0
2024-08-07 14:40:00,99.44,99.53,99.43,99.48,10660.0,95.8654,95.9521,95.8557,95.9039,10660.0
2024-08-07 14:45:00,99.44,99.46,99.35,99.38,21662.0,95.8654,95.8847,95.7786,95.8075,21662.0
2024-08-07 14:50:00,99.38,99.4,99.27,99.3,70624.0,95.8075,95.8268,95.7015,95.7304,70624.0
2024-08-07 14:55:00,99.29,99.44,99.28,99.41,18919.0,95.7208,95.8654,95.7111,95.8364,18919.0
2024-08-07 15:00:00,99.42,99.55,99.4,99.55,18352.0,95.8461,95.9714,95.8268,95.9714,18352.0
2024-08-07 15:05:00,99.49,99.55,99.43,99.45,18156.0,95.9136,95.9714,95.8557,95.875,18156.0
2024-08-07 15:10:00,99.46,99.55,99.46,99.53,12217.0,95.8847,95.9714,95.8847,95.9521,12217.0
2024-08-07 15:15:00,99.54,99.7,99.53,99.7,33758.0,95.9618,96.116,95.9521,96.116,33758.0
2024-08-07 15:20:00,99.71,99.84,99.71,99.81,31844.0,96.1257,96.251,96.1257,96.2221,31844.0
2024-08-07 15:25:00,99.82,99.92,99.78,99.9,20307.0,96.2317,96.3281,96.1931,96.3088,20307.0
2024-08-07 15:30:00,99.9,99.93,99.82,99.85,158700.0,96.3088,96.3378,96.2317,96.2606,158700.0
2024-08-07 15:35:00,99.89,99.94,99.77,99.79,18083.0,96.2992,96.3474,96.1835,96.2028,18083.0
2024-08-07 15:40:00,99.78,99.78,99.63,99.7,30454.0,96.1931,96.1931,96.0485,96.116,30454.0
2024-08-07 15:45:00,99.71,99.86,99.69,99.79,24594.0,96.1257,96.2703,96.1064,96.2028,24594.0
2024-08-07 15:50:00,99.81,100.01,99.58,99.7,132569.0,96.2221,96.4149,96.0003,96.116,132569.0
2024-08-07 15:55:00,99.81,99.91,99.43,99.56,237502.0,96.2221,96.3185,95.8557,95.9811,237502.0
2024-08-08 09:30:00,99.1,99.1,98.32,98.85,52837.0,95.5376,95.5376,94.7856,95.2966,52837.0
2024-08-08 09:35:00,98.89,99.21,98.87,99.08,37549.0,95.3351,95.6436,95.3159,95.5183,37549.0
2024-08-08 09:40:00,99.09,99.12,98.74,99.02,22786.0,95.528,95.5569,95.1905,95.4605,22786.0
2024-08-08 09:45:00,98.92,99.49,98.9,99.33,9033.0,95.3641,95.9136,95.3448,95.7593,9033.0
2024-08-08 09:50:00,99.28,99.37,99.17,99.2,25152.0,95.7111,95.7979,95.6051,95.634,25152.0
2024-08-08 09:55:00,99.22,99.52,99.21,99.31,38487.0,95.6533,95.9425,95.6436,95.74,38487.0
2024-08-08 10:00:00,99.34,99.55,99.3,99.31,51290.0,95.769,95.9714,95.7304,95.74,51290.0
2024-08-08 10:05:00,99.32,99.38,98.87,98.93,15078.0,95.7497,95.8075,95.3159,95.3737,15078.0
2024-08-08 10:10:00,98.94,99.17,98.92,99.13,28126.0,95.3833,95.6051,95.3641,95.5665,28126.0
2024-08-08 10:15:00,99.16,99.23,99.08,99.15,13449.0,95.5954,95.6629,95.5183,95.5858,13449.0
2024-08-08 10:20:00,99.14,99.45,99.14,99.45,12537.0,95.5762,95.875,95.5762,95.875,12537.0
2024-08-08 10:25:00,99.44,99.55,99.34,99.37,16837.0,95.8654,95.9714,95.769,95.7979,16837.0
2024-08-08 10:30:00,99.36,99.55,99.36,99.52,10216.0,95.7882,95.9714,95.7882,95.9425,10216.0
2024-08-08 10:35:00,99.5,99.94,99.48,99.79,115903.0,95.9232,96.3474,95.9039,96.2028,115903.0
2024-08-08 10:40:00,99.78,99.78,99.59,99.62,8086.0,96.1931,96.1931,96.01,96.0389,8086.0
2024-08-08 10:45:00,99.61,99.68,99.54,99.68,9135.0,96.0293,96.0967,95.9618,96.0967,9135.0
2024-08-08 10:50:00,99.66,99.7,99.45,99.53,5379.0,96.0775,96.116,95.875,95.9521,5379.0
2024-08-08 10:55:00,99.57,99.69,99.53,99.55,5595.0,95.9907,96.1064,95.9521,95.9714,5595.0
2024-08-08 11:00:00,99.56,99.58,99.51,99.57,7403.0,95.9811,96.0003,95.9329,95.9907,7403.0
2024-08-08 11:05:00,99.56,99.62,99.34,99.41,6678.0,95.9811,96.0389,95.769,95.8364,6678.0
2024-08-08 11:10:00,99.39,99.47,99.25,99.25,10419.0,95.8172,95.8943,95.6822,95.6822,10419.0
2024-08-08 11:15:00,99.18,99.22,99.05,99.05,30885.0,95.6147,95.6533,95.4894,95.4894,30885.0
2024-08-08 11:20:00,99.03,99.03,98.82,98.83,10617.0,95.4701,95.4701,95.2677,95.2773,10617.0
2024-08-08 11:25:00,98.81,99.05,98.81,98.94,19685.0,95.258,95.4894,95.258,95.3833,19685.0
2024-08-08 11:30:00,98.92,99.0,98.76,98.8,28383.0,95.3641,95.4412,95.2098,95.2484,28383.0
2024-08-08 11:35:00,98.81,98.93,98.72,98.93,16278.0,95.258,95.3737,95.1713,95.3737,16278.0
2024-08-08 11:40:00,98.94,98.96,98.77,98.86,17215.0,95.3833,95.4026,95.2195,95.3062,17215.0
2024-08-08 11:45:00,98.84,99.01,98.82,99.01,16246.0,95.2869,95.4508,95.2677,95.4508,16246.0
2024-08-08 11:50:00,98.99,99.06,98.95,98.99,11382.0,95.4315,95.499,95.393,95.4315,11382.0
2024-08-08 11:55:00,98.96,98.99,98.85,98.87,7371.0,95.4026,95.4315,95.2966,95.3159,7371.0
2024-08-08 12:00:00,98.86,98.99,98.84,98.98,9903.0,95.3062,95.4315,95.2869,95.4219,9903.0
2024-08-08 12:05:00,99.01,99.01,98.86,98.86,15069.0,95.4508,95.4508,95.3062,95.3062,15069.0
2024-08-08 12:10:00,98.85,98.92,98.81,98.86,5226.0,95.2966,95.3641,95.258,95.3062,5226.0
2024-08-08 12:15:00,98.89,98.92,98.83,98.83,6038.0,95.3351,95.3641,95.2773,95.2773,6038.0
2024-08-08 12:20:00,98.81,98.85,98.78,98.79,4059.0,95.258,95.2966,95.2291,95.2387,4059.0
2024-08-08 12:25:00,98.8,98.9,98.79,98.86,7659.0,95.2484,95.3448,95.2387,95.3062,7659.0
2024-08-08 12:30:00,98.88,98.95,98.8,98.8,5080.0,95.3255,95.393,95.2484,95.2484,5080.0
2024-08-08 12:35:00,98.8,98.8,98.58,98.58,7708.0,95.2484,95.2484,95.0363,95.0363,7708.0
2024-08-08 12:40:00,98.58,98.81,98.56,98.8,7738.0,95.0363,95.258,95.017,95.2484,7738.0
2024-08-08 12:45:00,98.81,98.83,98.67,98.73,6649.0,95.258,95.2773,95.1231,95.1809,6649.0
2024-08-08 12:50:00,98.72,98.79,98.68,98.78,8278.0,95.1713,95.2387,95.1327,95.2291,8278.0
2024-08-08 12:55:00,98.79,98.81,98.73,98.73,7342.0,95.2387,95.258,95.1809,95.1809,7342.0
2024-08-08 13:00:00,98.72,98.73,98.61,98.66,9374.0,95.1713,95.1809,95.0652,95.1134,9374.0
2024-08-08 13:05:00,98.65,98.69,98.6,98.61,6388.0,95.1038,95.1423,95.0556,95.0652,6388.0
2024-08-08 13:10:00,98.59,98.62,98.55,98.56,30599.0,95.0459,95.0748,95.0074,95.017,30599.0
2024-08-08 13:15:00,98.62,98.77,98.62,98.77,5487.0,95.0748,95.2195,95.0748,95.2195,5487.0
2024-08-08 13:20:00,98.78,98.91,98.77,98.79,9593.0,95.2291,95.3544,95.2195,95.2387,9593.0
2024-08-08 13:25:00,98.77,98.89,98.77,98.88,4984.0,95.2195,95.3351,95.2195,95.3255,4984.0
2024-08-08 13:30:00,98.94,99.01,98.9,98.9,6907.0,95.3833,95.4508,95.3448,95.3448,6907.0
2024-08-08 13:35:00,98.88,99.0,98.81,98.98,6920.0,95.3255,95.4412,95.258,95.4219,6920.0
2024-08-08 13:40:00,98.99,99.02,98.92,98.93,5766.0,95.4315,95.4605,95.3641,95.3737,5766.0
2024-08-08 13:45:00,98.92,98.99,98.88,98.89,9386.0,95.3641,95.4315,95.3255,95.3351,9386.0
2024-08-08 13:50:00,98.89,99.0,98.86,99.0,11526.0,95.3351,95.4412,95.3062,95.4412,11526.0
2024-08-08 13:55:00,99.0,99.03,98.92,98.94,7466.0,95.4412,95.4701,95.3641,95.3833,7466.0
2024-08-08 14:00:00,98.92,99.01,98.91,99.01,11466.0,95.3641,95.4508,95.3544,95.4508,11466.0
2024-08-08 14:05:00,98.99,99.08,98.98,99.07,9358.0,95.4315,95.5183,95.4219,95.5087,9358.0
2024-08-08 14:10:00,99.07,99.1,99.04,99.04,6881.0,95.5087,95.5376,95.4798,95.4798,6881.0
2024-08-08 14:15:00,99.03,99.12,99.01,99.12,8926.0,95.4701,95.5569,95.4508,95.5569,8926.0
2024-08-08 14:20:00,99.11,99.15,99.05,99.15,6933.0,95.5472,95.5858,95.4894,95.5858,6933.0
2024-08-08 14:25:00,99.14,99.14,98.99,99.0,9492.0,95.5762,95.5762,95.4315,95.4412,9492.0
2024-08-08 14:30:00,98.99,99.0,98.92,98.93,12571.0,95.4315,95.4412,95.3641,95.3737,12571.0
2024-08-08 14:35:00,98.93,99.02,98.88,99.0,14766.0,95.3737,95.4605,95.3255,95.4412,14766.0
2024-08-08 14:40:00,99.0,99.21,98.98,99.09,40033.0,95.4412,95.6436,95.4219,95.528,40033.0
2024-08-08 14:45:00,99.09,99.13,99.0,99.01,14144.0,95.528,95.5665,95.4412,95.4508,14144.0
2024-08-08 14:50:00,99.0,99.04,98.84,98.9,10845.0,95.4412,95.4798,95.2869,95.3448,10845.0
2024-08-08 14:55:00,98.9,98.94,98.84,98.9,12132.0,95.3448,95.3833,95.2869,95.3448,12132.0
2024-08-08 15:00:00,98.89,98.93,98.83,98.9,12261.0,95.3351,95.3737,95.2773,95.3448,12261.0
2024-08-08 15:05:00,98.88,98.95,98.87,98.92,11641.0,95.3255,95.393,95.3159,95.3641,11641.0
2024-08-08 15:10:00,98.92,99.0,98.91,99.0,13625.0,95.3641,95.4412,95.3544,95.4412,13625.0
2024-08-08 15:15:00,99.0,99.02,98.9,98.91,11726.0,95.4412,95.4605,95.3448,95.3544,11726.0
2024-08-08 15:20:00,98.9,98.95,98.86,98.91,15964.0,95.3448,95.393,95.3062,95.3544,15964.0
2024-08-08 15:25:00,98.91,98.95,98.86,98.89,20820.0,95.3544,95.393,95.3062,95.3351,20820.0
2024-08-08 15:30:00,98.89,98.92,98.71,98.79,18737.0,95.3351,95.3641,95.1616,95.2387,18737.0
2024-08-08 15:35:00,98.8,98.8,98.5,98.52,30314.0,95.2484,95.2484,94.9592,94.9784,30314.0
2024-08-08 15:40:00,98.52,98.54,98.36,98.4,38051.0,94.9784,94.9977,94.8242,94.8628,38051.0
2024-08-08 15:45:00,98.39,98.39,98.16,98.18,47413.0,94.8531,94.8531,94.6314,94.6507,47413.0
2024-08-08 15:50:00,98.17,98.2,97.87,97.91,99087.0,94.641,94.6699,94.3518,94.3904,99087.0
2024-08-08 15:55:00,97.93,98.1,97.88,98.04,241521.0,94.4097,94.5735,94.3614,94.5157,241521.0
2024-08-09 09:30:00,97.49,97.49,96.11,96.51,61715.0,94.8335,94.8335,93.4911,93.8802,61715.0
2024-08-09 09:35:00,96.5,96.65,96.37,96.41,113756.0,93.8705,94.0164,93.744,93.7829,113756.0
2024-08-09 09:40:00,96.46,96.57,96.44,96.54,60941.0,93.8316,93.9386,93.8121,93.9094,60941.0
2024-08-09 09:45:00,96.56,96.56,96.14,96.23,24405.0,93.9288,93.9288,93.5203,93.6078,24405.0
2024-08-09 09:50:00,96.23,96.64,96.22,96.35,30163.0,93.6078,94.0066,93.5981,93.7246,30163.0
2024-08-09 09:55:00,96.38,96.58,96.16,96.51,24733.0,93.7537,93.9483,93.5397,93.8802,24733.0
2024-08-09 10:00:00,96.57,96.74,96.49,96.65,25224.0,93.9386,94.1039,93.8607,94.0164,25224.0
2024-08-09 10:05:00,96.65,96.98,96.61,96.87,21069.0,94.0164,94.3374,93.9775,94.2304,21069.0
2024-08-09 10:10:00,96.86,97.0,96.74,96.91,49793.0,94.2207,94.3568,94.1039,94.2693,49793.0
2024-08-09 10:15:00,96.89,96.91,96.7,96.74,22929.0,94.2498,94.2693,94.065,94.1039,22929.0
2024-08-09 10:20:00,96.77,96.91,96.66,96.91,12123.0,94.1331,94.2693,94.0261,94.2693,12123.0
2024-08-09 10:25:00,96.9,96.9,96.75,96.82,22313.0,94.2596,94.2596,94.1137,94.1817,22313.0
2024-08-09 10:30:00,96.84,96.95,96.79,96.9,11825.0,94.2012,94.3082,94.1526,94.2596,11825.0
2024-08-09 10:35:00,96.89,96.9,96.84,96.86,19403.0,94.2498,94.2596,94.2012,94.2207,19403.0
2024-08-09 10:40:00,96.87,97.18,96.86,97.18,34487.0,94.2304,94.5319,94.2207,94.5319,34487.0
2024-08-09 10:45:00,97.18,97.23,97.0,97.0,33022.0,94.5319,94.5806,94.3568,94.3568,33022.0
2024-08-09 10:50:00,97.01,97.12,96.99,97.09,16882.0,94.3666,94.4736,94.3471,94.4444,16882.0
2024-08-09 10:55:00,97.09,97.13,97.01,97.06,26584.0,94.4444,94.4833,94.3666,94.4152,26584.0
2024-08-09 11:00:00,97.08,97.12,96.99,97.11,21375.0,94.4347,94.4736,94.3471,94.4638,21375.0
2024-08-09 11:05:00,97.12,97.28,97.1,97.28,15506.0,94.4736,94.6292,94.4541,94.6292,15506.0
2024-08-09 11:10:00,97.27,97.34,97.18,97.25,13777.0,94.6195,94.6876,94.5319,94.6,13777.0
2024-08-09 11:15:00,97.24,97.28,97.15,97.21,11931.0,94.5903,94.6292,94.5028,94.5611,11931.0
2024-08-09 11:20:00,97.18,97.2,97.13,97.14,16784.0,94.5319,94.5514,94.4833,94.493,16784.0
2024-08-09 11:25:00,97.13,97.18,97.05,97.05,13305.0,94.4833,94.5319,94.4055,94.4055,13305.0
2024-08-09 11:30:00,97.07,97.25,97.06,97.19,15259.0,94.4249,94.6,94.4152,94.5417,15259.0
2024-08-09 11:35:00,97.18,97.3,97.16,97.21,13512.0,94.5319,94.6487,94.5125,94.5611,13512.0
2024-08-09 11:40:00,97.22,97.33,97.15,97.33,10042.0,94.5708,94.6778,94.5028,94.6778,10042.0
2024-08-09 11:45:00,97.33,97.37,97.24,97.34,10497.0,94.6778,94.7168,94.5903,94.6876,10497.0
2024-08-09 11:50:00,97.35,97.46,97.31,97.41,10222.0,94.6973,94.8043,94.6584,94.7557,10222.0
2024-08-09 11:55:00,97.42,97.42,97.23,97.27,15730.0,94.7654,94.7654,94.5806,94.6195,15730.0
2024-08-09 12:00:00,97.27,97.27,97.17,97.18,5246.0,94.6195,94.6195,94.5222,94.5319,5246.0
2024-08-09 12:05:00,97.2,97.3,97.16,97.23,12526.0,94.5514,94.6487,94.5125,94.5806,12526.0
2024-08-09 12:10:00,97.23,97.33,97.18,97.33,17290.0,94.5806,94.6778,94.5319,94.6778,17290.0
2024-08-09 12:15:00,97.34,97.37,97.33,97.35,8250.0,94.6876,94.7168,94.6778,94.6973,8250.0
2024-08-09 12:20:00,97.34,97.35,97.29,97.31,7382.0,94.6876,94.6973,94.6389,94.6584,7382.0
2024-08-09 12:25:00,97.31,97.44,97.31,97.32,27638.0,94.6584,94.7848,94.6584,94.6681,27638.0
2024-08-09 12:30:00,97.32,97.37,97.3,97.36,9138.0,94.6681,94.7168,94.6487,94.707,9138.0
2024-08-09 12:35:00,97.36,97.39,97.29,97.35,9860.0,94.707,94.7362,94.6389,94.6973,9860.0
2024-08-09 12:40:00,97.35,97.38,97.33,97.34,10636.0,94.6973,94.7265,94.6778,94.6876,10636.0
2024-08-09 12:45:00,97.35,97.4,97.31,97.39,15425.0,94.6973,94.7459,94.6584,94.7362,15425.0
2024-08-09 12:50:00,97.39,97.41,97.3,97.3,10397.0,94.7362,94.7557,94.6487,94.6487,10397.0
2024-08-09 12:55:00,97.31,97.44,97.31,97.44,7661.0,94.6584,94.7848,94.6584,94.7848,7661.0
2024-08-09 13:00:00,97.45,97.53,97.44,97.46,10119.0,94.7946,94.8724,94.7848,94.8043,10119.0
2024-08-09 13:05:00,97.47,97.48,97.37,97.42,17740.0,94.814,94.8238,94.7168,94.7654,17740.0
2024-08-09 13:10:00,97.44,97.57,97.42,97.57,5004.0,94.7848,94.9113,94.7654,94.9113,5004.0
2024-08-09 13:15:00,97.58,97.66,97.56,97.66,4978.0,94.921,94.9989,94.9016,94.9989,4978.0
2024-08-09 13:20:00,97.67,97.8,97.67,97.73,11859.0,95.0086,95.135,95.0086,95.0669,11859.0
2024-08-09 13:25:00,97.73,97.87,97.73,97.87,3757.0,95.0669,95.2031,95.0669,95.2031,3757.0
2024-08-09 13:30:00,97.89,97.93,97.79,97.87,8573.0,95.2226,95.2615,95.1253,95.2031,8573.0
2024-08-09 13:35:00,97.87,97.95,97.83,97.91,19590.0,95.2031,95.281,95.1642,95.242,19590.0
2024-08-09 13:40:00,97.89,97.89,97.53,97.57,17413.0,95.2226,95.2226,94.8724,94.9113,17413.0
2024-08-09 13:45:00,97.57,97.68,97.55,97.56,6932.0,94.9113,95.0183,94.8919,94.9016,6932.0
2024-08-09 13:50:00,97.58,97.6,97.44,97.46,10264.0,94.921,94.9405,94.7848,94.8043,10264.0
2024-08-09 13:55:00,97.44,97.48,97.4,97.4,6205.0,94.7848,94.8238,94.7459,94.7459,6205.0
2024-08-09 14:00:00,97.39,97.4,97.31,97.38,18419.0,94.7362,94.7459,94.6584,94.7265,18419.0
2024-08-09 14:05:00,97.37,97.45,97.31,97.44,16843.0,94.7168,94.7946,94.6584,94.7848,16843.0
2024-08-09 14:10:00,97.44,97.48,97.4,97.44,8654.0,94.7848,94.8238,94.7459,94.7848,8654.0
2024-08-09 14:15:00,97.44,97.45,97.34,97.43,4261.0,94.7848,94.7946,94.6876,94.7751,4261.0
2024-08-09 14:20:00,97.45,97.47,97.36,97.39,14134.0,94.7946,94.814,94.707,94.7362,14134.0
2024-08-09 14:25:00,97.38,97.42,97.32,97.35,7220.0,94.7265,94.7654,94.6681,94.6973,7220.0
2024-08-09 14:30:00,97.34,97.41,97.33,97.35,8105.0,94.6876,94.7557,94.6778,94.6973,8105.0
2024-08-09 14:35:00,97.35,97.48,97.34,97.45,5021.0,94.6973,94.8238,94.6876,94.7946,5021.0
2024-08-09 14:40:00,97.45,97.56,97.42,97.52,6392.0,94.7946,94.9016,94.7654,94.8627,6392.0
2024-08-09 14:45:00,97.53,97.61,97.51,97.56,7026.0,94.8724,94.9502,94.8529,94.9016,7026.0
2024-08-09 14:50:00,97.56,97.57,97.49,97.57,6462.0,94.9016,94.9113,94.8335,94.9113,6462.0
2024-08-09 14:55:00,97.58,97.63,97.52,97.61,6038.0,94.921,94.9697,94.8627,94.9502,6038.0
2024-08-09 15:00:00,97.61,97.66,97.56,97.61,8704.0,94.9502,94.9989,94.9016,94.9502,8704.0
2024-08-09 15:05:00,97.61,97.68,97.56,97.64,8274.0,94.9502,95.0183,94.9016,94.9794,8274.0
2024-08-09 15:10:00,97.64,97.65,97.51,97.56,8340.0,94.9794,94.9891,94.8529,94.9016,8340.0
2024-08-09 15:15:00,97.58,97.68,97.57,97.64,9948.0,94.921,95.0183,94.9113,94.9794,9948.0
2024-08-09 15:20:00,97.62,97.62,97.52,97.53,10298.0,94.9599,94.9599,94.8627,94.8724,10298.0
2024-08-09 15:25:00,97.53,97.54,97.45,97.45,25738.0,94.8724,94.8821,94.7946,94.7946,25738.0
2024-08-09 15:30:00,97.45,97.52,97.38,97.43,29493.0,94.7946,94.8627,94.7265,94.7751,29493.0
2024-08-09 15:35:00,97.42,97.45,97.29,97.33,30869.0,94.7654,94.7946,94.6389,94.6778,30869.0
2024-08-09 15:40:00,97.28,97.41,97.28,97.34,29084.0,94.6292,94.7557,94.6292,94.6876,29084.0
2024-08-09 15:45:00,97.35,97.59,97.34,97.56,18474.0,94.6973,94.9308,94.6876,94.9016,18474.0
2024-08-09 15:50:00,97.55,97.56,97.39,97.47,38970.0,94.8919,94.9016,94.7362,94.814,38970.0
2024-08-09 15:55:00,97.45,97.63,97.34,97.53,133723.0,94.7946,94.9697,94.6876,94.8724,133723.0
2024-08-12 09:30:00,97.49,97.49,96.88,97.05,51267.0,94.8335,94.8335,94.2401,94.4055,51267.0
2024-08-12 09:35:00,97.1,97.13,96.96,97.02,40221.0,94.4541,94.4833,94.3179,94.3763,40221.0
2024-08-12 09:40:00,97.01,97.31,96.97,97.2,34399.0,94.3666,94.6584,94.3277,94.5514,34399.0
2024-08-12 09:45:00,97.18,97.27,96.99,97.05,10562.0,94.5319,94.6195,94.3471,94.4055,10562.0
2024-08-12 09:50:00,97.04,97.16,96.94,96.94,10270.0,94.3957,94.5125,94.2985,94.2985,10270.0
2024-08-12 09:55:00,96.97,97.1,96.84,97.04,14094.0,94.3277,94.4541,94.2012,94.3957,14094.0
2024-08-12 10:00:00,97.02,97.02,96.81,96.9,11552.0,94.3763,94.3763,94.172,94.2596,11552.0
2024-08-12 10:05:00,96.9,96.98,96.8,96.86,6280.0,94.2596,94.3374,94.1623,94.2207,6280.0
2024-08-12 10:10:00,96.88,97.09,96.88,96.99,14387.0,94.2401,94.4444,94.2401,94.3471,14387.0
2024-08-12 10:15:00,96.99,97.03,96.86,96.98,8090.0,94.3471,94.386,94.2207,94.3374,8090.0
2024-08-12 10:20:00,96.92,96.99,96.85,96.94,16016.0,94.279,94.3471,94.2109,94.2985,16016.0
2024-08-12 10:25:00,96.94,97.1,96.9,97.07,12961.0,94.2985,94.4541,94.2596,94.4249,12961.0
2024-08-12 10:30:00,97.08,97.12,97.0,97.05,15809.0,94.4347,94.4736,94.3568,94.4055,15809.0
2024-08-12 10:35:00,97.05,97.16,97.03,97.13,21921.0,94.4055,94.5125,94.386,94.4833,21921.0
2024-08-12 10:40:00,97.12,97.19,97.09,97.19,20411.0,94.4736,94.5417,94.4444,94.5417,20411.0
2024-08-12 10:45:00,97.16,97.18,97.09,97.09,11307.0,94.5125,94.5319,94.4444,94.4444,11307.0
2024-08-12 10:50:00,97.09,97.21,97.08,97.18,12008.0,94.4444,94.5611,94.4347,94.5319,12008.0
2024-08-12 10:55:00,97.18,97.27,97.18,97.22,9524.0,94.5319,94.6195,94.5319,94.5708,9524.0
2024-08-12 11:00:00,97.21,97.27,96.9,96.93,9530.0,94.5611,94.6195,94.2596,94.2887,9530.0
2024-08-12 11:05:00,96.93,97.01,96.79,96.81,19332.0,94.2887,94.3666,94.1526,94.172,19332.0
2024-08-12 11:10:00,96.81,96.91,96.74,96.9,15294.0,94.172,94.2693,94.1039,94.2596,15294.0
2024-08-12 11:15:00,96.88,96.88,96.68,96.79,10430.0,94.2401,94.2401,94.0456,94.1526,10430.0
2024-08-12 11:20:00,96.78,96.84,96.62,96.63,15477.0,94.1428,94.2012,93.9872,93.9969,15477.0
2024-08-12 11:25:00,96.66,96.79,96.64,96.71,12580.0,94.0261,94.1526,94.0066,94.0747,12580.0
2024-08-12 11:30:00,96.69,96.86,96.68,96.84,19914.0,94.0553,94.2207,94.0456,94.2012,19914.0
2024-08-12 11:35:00,96.85,96.99,96.79,96.96,19214.0,94.2109,94.3471,94.1526,94.3179,19214.0
2024-08-12 11:40:00,96.96,96.96,96.82,96.85,14416.0,94.3179,94.3179,94.1817,94.2109,14416.0
2024-08-12 11:45:00,96.83,96.85,96.67,96.7,29786.0,94.1915,94.2109,94.0358,94.065,29786.0
2024-08-12 11:50:00,96.69,96.92,96.68,96.92,7062.0,94.0553,94.279,94.0456,94.279,7062.0
2024-08-12 11:55:00,96.92,96.98,96.87,96.98,9270.0,94.279,94.3374,94.2304,94.3374,9270.0
2024-08-12 12:00:00,96.98,97.17,96.97,97.01,27699.0,94.3374,94.5222,94.3277,94.3666,27699.0
2024-08-12 12:05:00,97.0,97.0,96.87,96.93,9966.0,94.3568,94.3568,94.2304,94.2887,9966.0
2024-08-12 12:10:00,96.94,97.09,96.94,97.03,39261.0,94.2985,94.4444,94.2985,94.386,39261.0
2024-08-12 12:15:00,97.04,97.06,96.93,96.94,8957.0,94.3957,94.4152,94.2887,94.2985,8957.0
2024-08-12 12:20:00,96.93,97.02,96.93,97.02,18202.0,94.2887,94.3763,94.2887,94.3763,18202.0
2024-08-12 12:25:00,97.04,97.06,96.95,97.0,10134.0,94.3957,94.4152,94.3082,94.3568,10134.0
2024-08-12 12:30:00,96.98,97.04,96.93,96.98,16830.0,94.3374,94.3957,94.2887,94.3374,16830.0
2024-08-12 12:35:00,96.98,97.09,96.96,97.09,22780.0,94.3374,94.4444,94.3179,94.4444,22780.0
2024-08-12 12:40:00,97.08,97.18,97.07,97.14,13072.0,94.4347,94.5319,94.4249,94.493,13072.0
2024-08-12 12:45:00,97.14,97.26,97.14,97.15,7271.0,94.493,94.6098,94.493,94.5028,7271.0
2024-08-12 12:50:00,97.13,97.17,97.09,97.14,8977.0,94.4833,94.5222,94.4444,94.493,8977.0
2024-08-12 12:55:00,97.13,97.15,97.01,97.04,9240.0,94.4833,94.5028,94.3666,94.3957,9240.0
2024-08-12 13:00:00,97.04,97.04,96.92,96.93,14635.0,94.3957,94.3957,94.279,94.2887,14635.0
2024-08-12 13:05:00,96.93,97.01,96.88,96.95,11494.0,94.2887,94.3666,94.2401,94.3082,11494.0
2024-08-12 13:10:00,96.96,96.98,96.9,96.95,14113.0,94.3179,94.3374,94.2596,94.3082,14113.0
2024-08-12 13:15:00,96.93,97.1,96.93,97.08,15293.0,94.2887,94.4541,94.2887,94.4347,15293.0
2024-08-12 13:20:00,97.09,97.2,97.09,97.15,14425.0,94.4444,94.5514,94.4444,94.5028,14425.0
2024-08-12 13:25:00,97.16,97.16,97.06,97.12,15702.0,94.5125,94.5125,94.4152,94.4736,15702.0
2024-08-12 13:30:00,97.13,97.18,97.07,97.16,17165.0,94.4833,94.5319,94.4249,94.5125,17165.0
2024-08-12 13:35:00,97.16,97.2,97.09,97.16,16591.0,94.5125,94.5514,94.4444,94.5125,16591.0
2024-08-12 13:40:00,97.16,97.16,97.06,97.06,13086.0,94.5125,94.5125,94.4152,94.4152,13086.0
2024-08-12 13:45:00,97.04,97.04,96.91,96.91,11920.0,94.3957,94.3957,94.2693,94.2693,11920.0
2024-08-12 13:50:00,96.85,96.91,96.76,96.81,15409.0,94.2109,94.2693,94.1234,94.172,15409.0
2024-08-12 13:55:00,96.81,97.05,96.75,96.93,42171.0,94.172,94.4055,94.1137,94.2887,42171.0
2024-08-12 14:00:00,96.96,97.05,96.93,97.02,11403.0,94.3179,94.4055,94.2887,94.3763,11403.0
2024-08-12 14:05:00,96.99,96.99,96.85,96.97,11459.0,94.3471,94.3471,94.2109,94.3277,11459.0
2024-08-12 14:10:00,96.96,97.05,96.96,97.04,7560.0,94.3179,94.4055,94.3179,94.3957,7560.0
2024-08-12 14:15:00,97.06,97.12,97.06,97.12,12764.0,94.4152,94.4736,94.4152,94.4736,12764.0
2024-08-12 14:20:00,97.12,97.18,97.09,97.09,9645.0,94.4736,94.5319,94.4444,94.4444,9645.0
2024-08-12 14:25:00,97.09,97.14,97.05,97.07,14035.0,94.4444,94.493,94.4055,94.4249,14035.0
2024-08-12 14:30:00,97.07,97.19,97.06,97.08,10052.0,94.4249,94.5417,94.4152,94.4347,10052.0
2024-08-12 14:35:00,97.07,97.15,97.07,97.14,8871.0,94.4249,94.5028,94.4249,94.493,8871.0
2024-08-12 14:40:00,97.14,97.24,97.11,97.19,31929.0,94.493,94.5903,94.4638,94.5417,31929.0
2024-08-12 14:45:00,97.2,97.22,97.15,97.2,17717.0,94.5514,94.5708,94.5028,94.5514,17717.0
2024-08-12 14:50:00,97.2,97.24,97.17,97.17,18292.0,94.5514,94.5903,94.5222,94.5222,18292.0
2024-08-12 14:55:00,97.17,97.18,97.06,97.13,16717.0,94.5222,94.5319,94.4152,94.4833,16717.0
2024-08-12 15:00:00,97.11,97.14,97.03,97.14,19646.0,94.4638,94.493,94.386,94.493,19646.0
2024-08-12 15:05:00,97.15,97.18,97.09,97.15,22720.0,94.5028,94.5319,94.4444,94.5028,22720.0
2024-08-12 15:10:00,97.16,97.21,97.09,97.15,36253.0,94.5125,94.5611,94.4444,94.5028,36253.0
2024-08-12 15:15:00,97.14,97.15,97.02,97.05,22486.0,94.493,94.5028,94.3763,94.4055,22486.0
2024-08-12 15:20:00,97.06,97.08,96.99,97.05,26636.0,94.4152,94.4347,94.3471,94.4055,26636.0
2024-08-12 15:25:00,97.06,97.07,96.95,96.97,24608.0,94.4152,94.4249,94.3082,94.3277,24608.0
2024-08-12 15:30:00,96.96,97.07,96.92,97.01,62101.0,94.3179,94.4249,94.279,94.3666,62101.0
2024-08-12 15:35:00,97.0,97.06,96.96,97.01,65894.0,94.3568,94.4152,94.3179,94.3666,65894.0
2024-08-12 15:40:00,97.01,97.07,96.93,96.94,35969.0,94.3666,94.4249,94.2887,94.2985,35969.0
2024-08-12 15:45:00,96.93,97.04,96.9,97.02,58454.0,94.2887,94.3957,94.2596,94.3763,58454.0
2024-08-12 15:50:00,97.02,97.03,96.81,96.86,107711.0,94.3763,94.386,94.172,94.2207,107711.0
2024-08-12 15:55:00,96.85,97.16,96.83,97.16,258134.0,94.2109,94.5125,94.1915,94.5125,258134.0
2024-08-13 09:30:00,97.53,97.9,97.48,97.9,37075.0,94.8724,95.2323,94.8238,95.2323,37075.0
2024-08-13 09:35:00,97.88,98.0,97.8,97.95,21996.0,95.2129,95.3296,95.135,95.281,21996.0
2024-08-13 09:40:00,97.9,97.92,97.69,97.86,16467.0,95.2323,95.2518,95.028,95.1934,16467.0
2024-08-13 09:45:00,97.8,97.87,97.68,97.74,13226.0,95.135,95.2031,95.0183,95.0767,13226.0
2024-08-13 09:50:00,97.73,98.04,97.7,97.7,19720.0,95.0669,95.3685,95.0378,95.0378,19720.0
2024-08-13 09:55:00,97.69,97.86,97.68,97.74,16743.0,95.028,95.1934,95.0183,95.0767,16743.0
2024-08-13 10:00:00,97.73,97.86,97.7,97.85,11807.0,95.0669,95.1934,95.0378,95.1837,11807.0
2024-08-13 10:05:00,97.88,97.99,97.85,97.98,12272.0,95.2129,95.3199,95.1837,95.3101,12272.0
2024-08-13 10:10:00,97.97,98.02,97.93,97.98,7247.0,95.3004,95.349,95.2615,95.3101,7247.0
2024-08-13 10:15:00,97.96,97.98,97.69,97.71,11279.0,95.2907,95.3101,95.028,95.0475,11279.0
2024-08-13 10:20:00,97.68,97.97,97.68,97.86,18423.0,95.0183,95.3004,95.0183,95.1934,18423.0
2024-08-13 10:25:00,97.88,98.03,97.84,97.93,14302.0,95.2129,95.3588,95.174,95.2615,14302.0
2024-08-13 10:30:00,97.94,97.94,97.74,97.8,24505.0,95.2712,95.2712,95.0767,95.135,24505.0
2024-08-13 10:35:00,97.79,97.94,97.74,97.94,15038.0,95.1253,95.2712,95.0767,95.2712,15038.0
2024-08-13 10:40:00,97.94,98.04,97.93,98.02,28043.0,95.2712,95.3685,95.2615,95.349,28043.0
2024-08-13 10:45:00,98.02,98.08,97.92,97.98,18362.0,95.349,95.4074,95.2518,95.3101,18362.0
2024-08-13 10:50:00,97.99,98.13,97.98,98.08,10732.0,95.3199,95.456,95.3101,95.4074,10732.0
2024-08-13 10:55:00,98.08,98.11,97.99,98.08,11536.0,95.4074,95.4366,95.3199,95.4074,11536.0
2024-08-13 11:00:00,98.11,98.16,98.09,98.11,16610.0,95.4366,95.4852,95.4171,95.4366,16610.0
2024-08-13 11:05:00,98.09,98.14,98.02,98.06,19492.0,95.4171,95.4658,95.349,95.388,19492.0
2024-08-13 11:10:00,98.05,98.09,97.98,98.0,35236.0,95.3782,95.4171,95.3101,95.3296,35236.0
2024-08-13 11:15:00,98.0,98.2,97.99,98.16,31191.0,95.3296,95.5241,95.3199,95.4852,31191.0
2024-08-13 11:20:00,98.16,98.18,98.06,98.1,35990.0,95.4852,95.5047,95.388,95.4269,35990.0
2024-08-13 11:25:00,98.1,98.11,97.92,97.93,20938.0,95.4269,95.4366,95.2518,95.2615,20938.0
2024-08-13 11:30:00,97.92,97.98,97.86,97.97,22323.0,95.2518,95.3101,95.1934,95.3004,22323.0
2024-08-13 11:35:00,97.96,98.01,97.89,97.89,38625.0,95.2907,95.3393,95.2226,95.2226,38625.0
2024-08-13 11:40:00,97.89,98.05,97.89,97.95,38559.0,95.2226,95.3782,95.2226,95.281,38559.0
2024-08-13 11:45:00,97.95,98.0,97.9,97.91,27233.0,95.281,95.3296,95.2323,95.242,27233.0
2024-08-13 11:50:00,97.91,97.95,97.84,97.84,22186.0,95.242,95.281,95.174,95.174,22186.0
2024-08-13 11:55:00,97.84,97.9,97.81,97.89,18776.0,95.174,95.2323,95.1448,95.2226,18776.0
2024-08-13 12:00:00,97.9,97.9,97.74,97.83,8792.0,95.2323,95.2323,95.0767,95.1642,8792.0
2024-08-13 12:05:00,97.84,97.89,97.78,97.78,12351.0,95.174,95.2226,95.1156,95.1156,12351.0
2024-08-13 12:10:00,97.79,97.79,97.72,97.76,33501.0,95.1253,95.1253,95.0572,95.0961,33501.0
2024-08-13 12:15:00,97.75,97.81,97.72,97.8,5370.0,95.0864,95.1448,95.0572,95.135,5370.0
2024-08-13 12:20:00,97.81,97.89,97.77,97.78,7635.0,95.1448,95.2226,95.1059,95.1156,7635.0
2024-08-13 12:25:00,97.77,97.79,97.72,97.78,8251.0,95.1059,95.1253,95.0572,95.1156,8251.0
2024-08-13 12:30:00,97.76,97.86,97.73,97.86,8324.0,95.0961,95.1934,95.0669,95.1934,8324.0
2024-08-13 12:35:00,97.87,98.12,97.87,98.12,4553.0,95.2031,95.4463,95.2031,95.4463,4553.0
2024-08-13 12:40:00,98.15,98.2,98.12,98.2,11378.0,95.4755,95.5241,95.4463,95.5241,11378.0
2024-08-13 12:45:00,98.19,98.29,98.13,98.28,12287.0,95.5144,95.6117,95.456,95.602,12287.0
2024-08-13 12:50:00,98.28,98.32,98.27,98.29,6126.0,95.602,95.6409,95.5922,95.6117,6126.0
2024-08-13 12:55:00,98.29,98.34,98.24,98.29,8187.0,95.6117,95.6603,95.5631,95.6117,8187.0
2024-08-13 13:00:00,98.29,98.29,98.17,98.19,10863.0,95.6117,95.6117,95.495,95.5144,10863.0
2024-08-13 13:05:00,98.18,98.23,97.98,98.01,9933.0,95.5047,95.5533,95.3101,95.3393,9933.0
2024-08-13 13:10:00,98.01,98.08,97.99,98.07,8100.0,95.3393,95.4074,95.3199,95.3977,8100.0
2024-08-13 13:15:00,98.03,98.11,97.99,98.06,8771.0,95.3588,95.4366,95.3199,95.388,8771.0
2024-08-13 13:20:00,98.08,98.19,98.06,98.19,8681.0,95.4074,95.5144,95.388,95.5144,8681.0
2024-08-13 13:25:00,98.2,98.28,98.17,98.19,10513.0,95.5241,95.602,95.495,95.5144,10513.0
2024-08-13 13:30:00,98.21,98.24,98.1,98.16,6759.0,95.5339,95.5631,95.4269,95.4852,6759.0
2024-08-13 13:35:00,98.19,98.21,98.11,98.13,10605.0,95.5144,95.5339,95.4366,95.456,10605.0
2024-08-13 13:40:00,98.15,98.15,98.08,98.12,6420.0,95.4755,95.4755,95.4074,95.4463,6420.0
2024-08-13 13:45:00,98.12,98.18,98.09,98.13,15449.0,95.4463,95.5047,95.4171,95.456,15449.0
2024-08-13 13:50:00,98.14,98.25,98.14,98.23,34929.0,95.4658,95.5728,95.4658,95.5533,34929.0
2024-08-13 13:55:00,98.25,98.28,98.16,98.17,15488.0,95.5728,95.602,95.4852,95.495,15488.0
2024-08-13 14:00:00,98.15,98.25,98.14,98.24,12037.0,95.4755,95.5728,95.4658,95.5631,12037.0
2024-08-13 14:05:00,98.23,98.24,97.96,98.03,30910.0,95.5533,95.5631,95.2907,95.3588,30910.0
2024-08-13 14:10:00,98.05,98.11,98.05,98.1,14650.0,95.3782,95.4366,95.3782,95.4269,14650.0
2024-08-13 14:15:00,98.11,98.18,98.07,98.08,27216.0,95.4366,95.5047,95.3977,95.4074,27216.0
2024-08-13 14:20:00,98.07,98.08,97.99,98.05,16765.0,95.3977,95.4074,95.3199,95.3782,16765.0
2024-08-13 14:25:00,98.06,98.15,98.06,98.08,9524.0,95.388,95.4755,95.388,95.4074,9524.0
2024-08-13 14:30:00,98.07,98.2,98.07,98.19,12422.0,95.3977,95.5241,95.3977,95.5144,12422.0
2024-08-13 14:35:00,98.21,98.26,98.21,98.26,16400.0,95.5339,95.5825,95.5339,95.5825,16400.0
2024-08-13 14:40:00,98.26,98.26,98.19,98.19,14604.0,95.5825,95.5825,95.5144,95.5144,14604.0
2024-08-13 14:45:00,98.18,98.24,98.16,98.2,16170.0,95.5047,95.5631,95.4852,95.5241,16170.0
2024-08-13 14:50:00,98.2,98.2,98.04,98.08,10715.0,95.5241,95.5241,95.3685,95.4074,10715.0
2024-08-13 14:55:00,98.07,98.12,98.03,98.11,11878.0,95.3977,95.4463,95.3588,95.4366,11878.0
2024-08-13 15:00:00,98.09,98.24,98.06,98.17,20245.0,95.4171,95.5631,95.388,95.495,20245.0
2024-08-13 15:05:00,98.17,98.17,98.08,98.09,17132.0,95.495,95.495,95.4074,95.4171,17132.0
2024-08-13 15:10:00,98.1,98.18,98.1,98.17,16195.0,95.4269,95.5047,95.4269,95.495,16195.0
2024-08-13 15:15:00,98.17,98.37,98.16,98.3,19833.0,95.495,95.6895,95.4852,95.6214,19833.0
2024-08-13 15:20:00,98.3,98.3,98.2,98.28,18197.0,95.6214,95.6214,95.5241,95.602,18197.0
2024-08-13 15:25:00,98.27,98.27,98.18,98.25,14679.0,95.5922,95.5922,95.5047,95.5728,14679.0
2024-08-13 15:30:00,98.24,98.24,98.09,98.1,18830.0,95.5631,95.5631,95.4171,95.4269,18830.0
2024-08-13 15:35:00,98.11,98.23,98.11,98.21,19716.0,95.4366,95.5533,95.4366,95.5339,19716.0
2024-08-13 15:40:00,98.22,98.27,98.21,98.21,24335.0,95.5436,95.5922,95.5339,95.5339,24335.0
2024-08-13 15:45:00,98.21,98.28,98.18,98.26,30828.0,95.5339,95.602,95.5047,95.5825,30828.0
2024-08-13 15:50:00,98.26,98.3,98.09,98.23,79870.0,95.5825,95.6214,95.4171,95.5533,79870.0
2024-08-13 15:55:00,98.23,98.24,98.11,98.11,149371.0,95.5533,95.5631,95.4366,95.4366,149371.0
2024-08-14 09:30:00,97.36,97.55,97.12,97.43,75377.0,94.707,94.8919,94.4736,94.7751,75377.0
2024-08-14 09:35:00,97.4,97.63,97.08,97.29,48333.0,94.7459,94.9697,94.4347,94.6389,48333.0
2024-08-14 09:40:00,97.27,97.71,97.23,97.47,38902.0,94.6195,95.0475,94.5806,94.814,38902.0
2024-08-14 09:45:00,97.53,97.53,97.06,97.29,44307.0,94.8724,94.8724,94.4152,94.6389,44307.0
2024-08-14 09:50:00,97.31,97.36,97.18,97.34,7955.0,94.6584,94.707,94.5319,94.6876,7955.0
2024-08-14 09:55:00,97.34,97.5,97.26,97.26,55798.0,94.6876,94.8432,94.6098,94.6098,55798.0
2024-08-14 10:00:00,97.28,97.32,97.16,97.26,7059.0,94.6292,94.6681,94.5125,94.6098,7059.0
2024-08-14 10:05:00,97.2,97.37,97.2,97.36,9356.0,94.5514,94.7168,94.5514,94.707,9356.0
2024-08-14 10:10:00,97.39,97.64,97.38,97.53,56041.0,94.7362,94.9794,94.7265,94.8724,56041.0
2024-08-14 10:15:00,97.52,97.76,97.52,97.74,8918.0,94.8627,95.0961,94.8627,95.0767,8918.0
2024-08-14 10:20:00,97.73,97.75,97.6,97.7,17128.0,95.0669,95.0864,94.9405,95.0378,17128.0
2024-08-14 10:25:00,97.71,97.85,97.71,97.77,11318.0,95.0475,95.1837,95.0475,95.1059,11318.0
2024-08-14 10:30:00,97.76,97.87,97.73,97.83,9368.0,95.0961,95.2031,95.0669,95.1642,9368.0
2024-08-14 10:35:00,97.83,97.94,97.76,97.9,19013.0,95.1642,95.2712,95.0961,95.2323,19013.0
2024-08-14 10:40:00,97.88,97.88,97.78,97.85,8062.0,95.2129,95.2129,95.1156,95.1837,8062.0
2024-08-14 10:45:00,97.87,97.92,97.83,97.84,10181.0,95.2031,95.2518,95.1642,95.174,10181.0
2024-08-14 10:50:00,97.84,97.97,97.8,97.97,12369.0,95.174,95.3004,95.135,95.3004,12369.0
2024-08-14 10:55:00,97.96,98.13,97.87,98.12,6784.0,95.2907,95.456,95.2031,95.4463,6784.0
2024-08-14 11:00:00,98.12,98.17,98.01,98.17,18302.0,95.4463,95.495,95.3393,95.495,18302.0
2024-08-14 11:05:00,98.18,98.3,98.17,98.22,9148.0,95.5047,95.6214,95.495,95.5436,9148.0
2024-08-14 11:10:00,98.22,98.22,97.87,97.92,16324.0,95.5436,95.5436,95.2031,95.2518,16324.0
2024-08-14 11:15:00,97.94,97.99,97.89,97.98,9012.0,95.2712,95.3199,95.2226,95.3101,9012.0
2024-08-14 11:20:00,97.94,98.13,97.89,98.08,5467.0,95.2712,95.456,95.2226,95.4074,5467.0
2024-08-14 11:25:00,98.04,98.08,97.97,98.04,14222.0,95.3685,95.4074,95.3004,95.3685,14222.0
2024-08-14 11:30:00,98.06,98.11,97.97,98.03,25305.0,95.388,95.4366,95.3004,95.3588,25305.0
2024-08-14 11:35:00,98.06,98.15,98.03,98.04,6717.0,95.388,95.4755,95.3588,95.3685,6717.0
2024-08-14 11:40:00,98.05,98.08,97.91,98.08,5740.0,95.3782,95.4074,95.242,95.4074,5740.0
2024-08-14 11:45:00,98.06,98.12,98.0,98.0,10082.0,95.388,95.4463,95.3296,95.3296,10082.0
2024-08-14 11:50:00,98.0,98.05,97.92,98.02,8744.0,95.3296,95.3782,95.2518,95.349,8744.0
2024-08-14 11:55:00,98.03,98.1,97.98,98.08,13686.0,95.3588,95.4269,95.3101,95.4074,13686.0
2024-08-14 12:00:00,98.09,98.09,97.97,98.0,3801.0,95.4171,95.4171,95.3004,95.3296,3801.0
2024-08-14 12:05:00,98.03,98.04,97.88,97.92,17586.0,95.3588,95.3685,95.2129,95.2518,17586.0
2024-08-14 12:10:00,97.94,98.06,97.94,98.04,15638.0,95.2712,95.388,95.2712,95.3685,15638.0
2024-08-14 12:15:00,98.04,98.09,98.0,98.0,10516.0,95.3685,95.4171,95.3296,95.3296,10516.0
2024-08-14 12:20:00,98.02,98.04,97.88,97.92,8917.0,95.349,95.3685,95.2129,95.2518,8917.0
2024-08-14 12:25:00,97.92,97.92,97.77,97.88,21518.0,95.2518,95.2518,95.1059,95.2129,21518.0
2024-08-14 12:30:00,97.89,97.94,97.84,97.87,32138.0,95.2226,95.2712,95.174,95.2031,32138.0
2024-08-14 12:35:00,97.86,98.03,97.84,98.0,6306.0,95.1934,95.3588,95.174,95.3296,6306.0
2024-08-14 12:40:00,98.02,98.02,97.96,97.99,7211.0,95.349,95.349,95.2907,95.3199,7211.0
2024-08-14 12:45:00,98.0,98.04,97.96,98.03,20775.0,95.3296,95.3685,95.2907,95.3588,20775.0
2024-08-14 12:50:00,98.0,98.07,97.99,98.06,29914.0,95.3296,95.3977,95.3199,95.388,29914.0
2024-08-14 12:55:00,98.06,98.08,97.98,97.98,5377.0,95.388,95.4074,95.3101,95.3101,5377.0
2024-08-14 13:00:00,97.97,97.97,97.77,97.77,7944.0,95.3004,95.3004,95.1059,95.1059,7944.0
2024-08-14 13:05:00,97.76,97.84,97.68,97.7,5186.0,95.0961,95.174,95.0183,95.0378,5186.0
2024-08-14 13:10:00,97.65,97.66,97.49,97.51,8299.0,94.9891,94.9989,94.8335,94.8529,8299.0
2024-08-14 13:15:00,97.5,97.54,97.41,97.43,19028.0,94.8432,94.8821,94.7557,94.7751,19028.0
2024-08-14 13:20:00,97.42,97.43,97.25,97.26,14629.0,94.7654,94.7751,94.6,94.6098,14629.0
2024-08-14 13:25:00,97.27,97.31,97.17,97.22,16065.0,94.6195,94.6584,94.5222,94.5708,16065.0
2024-08-14 13:30:00,97.21,97.23,97.15,97.19,14625.0,94.5611,94.5806,94.5028,94.5417,14625.0
2024-08-14 13:35:00,97.18,97.25,97.14,97.23,88252.0,94.5319,94.6,94.493,94.5806,88252.0
2024-08-14 13:40:00,97.24,97.24,97.14,97.2,32753.0,94.5903,94.5903,94.493,94.5514,32753.0
2024-08-14 13:45:00,97.21,97.23,97.1,97.19,47564.0,94.5611,94.5806,94.4541,94.5417,47564.0
2024-08-14 13:50:00,97.23,97.35,97.19,97.31,10561.0,94.5806,94.6973,94.5417,94.6584,10561.0
2024-08-14 13:55:00,97.31,97.42,97.29,97.33,16717.0,94.6584,94.7654,94.6389,94.6778,16717.0
2024-08-14 14:00:00,97.34,97.4,97.31,97.37,10586.0,94.6876,94.7459,94.6584,94.7168,10586.0
2024-08-14 14:05:00,97.37,97.4,97.21,97.23,14993.0,94.7168,94.7459,94.5611,94.5806,14993.0
2024-08-14 14:10:00,97.23,97.25,97.1,97.1,25688.0,94.5806,94.6,94.4541,94.4541,25688.0
2024-08-14 14:15:00,97.11,97.19,97.04,97.14,29032.0,94.4638,94.5417,94.3957,94.493,29032.0
2024-08-14 14:20:00,97.18,97.21,97.11,97.15,16101.0,94.5319,94.5611,94.4638,94.5028,16101.0
2024-08-14 14:25:00,97.14,97.23,97.14,97.19,36403.0,94.493,94.5806,94.493,94.5417,36403.0
2024-08-14 14:30:00,97.19,97.21,97.16,97.17,47481.0,94.5417,94.5611,94.5125,94.5222,47481.0
2024-08-14 14:35:00,97.19,97.32,97.18,97.29,59852.0,94.5417,94.6681,94.5319,94.6389,59852.0
2024-08-14 14:40:00,97.29,97.48,97.29,97.41,24441.0,94.6389,94.8238,94.6389,94.7557,24441.0
2024-08-14 14:45:00,97.44,97.61,97.44,97.54,28410.0,94.7848,94.9502,94.7848,94.8821,28410.0
2024-08-14 14:50:00,97.55,97.62,97.5,97.62,8844.0,94.8919,94.9599,94.8432,94.9599,8844.0
2024-08-14 14:55:00,97.63,97.73,97.6,97.68,15265.0,94.9697,95.0669,94.9405,95.0183,15265.0
2024-08-14 15:00:00,97.68,97.77,97.64,97.76,14016.0,95.0183,95.1059,94.9794,95.0961,14016.0
2024-08-14 15:05:00,97.76,97.8,97.7,97.72,12789.0,95.0961,95.135,95.0378,95.0572,12789.0
2024-08-14 15:10:00,97.72,97.77,97.68,97.69,28597.0,95.0572,95.1059,95.0183,95.028,28597.0
2024-08-14 15:15:00,97.68,97.68,97.53,97.56,12901.0,95.0183,95.0183,94.8724,94.9016,12901.0
2024-08-14 15:20:00,97.58,97.62,97.57,97.62,16024.0,94.921,94.9599,94.9113,94.9599,16024.0
2024-08-14 15:25:00,97.63,97.66,97.56,97.57,21879.0,94.9697,94.9989,94.9016,94.9113,21879.0
2024-08-14 15:30:00,97.56,97.56,97.48,97.51,20645.0,94.9016,94.9016,94.8238,94.8529,20645.0
2024-08-14 15:35:00,97.52,97.53,97.44,97.51,22335.0,94.8627,94.8724,94.7848,94.8529,22335.0
2024-08-14 15:40:00,97.51,97.54,97.44,97.46,24949.0,94.8529,94.8821,94.7848,94.8043,24949.0
2024-08-14 15:45:00,97.46,97.5,97.31,97.32,25409.0,94.8043,94.8432,94.6584,94.6681,25409.0
2024-08-14 15:50:00,97.33,97.4,97.27,97.35,61175.0,94.6778,94.7459,94.6195,94.6973,61175.0
2024-08-14 15:55:00,97.27,97.35,97.2,97.24,227830.0,94.6195,94.6973,94.5514,94.5903,227830.0
2024-08-15 09:30:00,96.98,97.18,96.72,96.72,37628.0,94.3374,94.5319,94.0845,94.0845,37628.0
2024-08-15 09:35:00,96.71,96.94,96.62,96.67,11802.0,94.0747,94.2985,93.9872,94.0358,11802.0
2024-08-15 09:40:00,96.7,96.83,96.63,96.76,15544.0,94.065,94.1915,93.9969,94.1234,15544.0
2024-08-15 09:45:00,96.78,96.97,96.78,96.85,18368.0,94.1428,94.3277,94.1428,94.2109,18368.0
2024-08-15 09:50:00,96.87,96.88,96.57,96.57,7791.0,94.2304,94.2401,93.9386,93.9386,7791.0
2024-08-15 09:55:00,96.6,96.6,96.36,96.43,8571.0,93.9677,93.9677,93.7343,93.8024,8571.0
2024-08-15 10:00:00,96.38,96.44,96.27,96.38,8083.0,93.7537,93.8121,93.6467,93.7537,8083.0
2024-08-15 10:05:00,96.38,96.38,96.23,96.25,10356.0,93.7537,93.7537,93.6078,93.6273,10356.0
2024-08-15 10:10:00,96.28,96.31,96.17,96.26,10712.0,93.6565,93.6856,93.5495,93.637,10712.0
2024-08-15 10:15:00,96.27,96.41,96.26,96.39,6183.0,93.6467,93.7829,93.637,93.7635,6183.0
2024-08-15 10:20:00,96.38,96.4,96.17,96.23,13959.0,93.7537,93.7732,93.5495,93.6078,13959.0
2024-08-15 10:25:00,96.23,96.41,96.23,96.3,22061.0,93.6078,93.7829,93.6078,93.6759,22061.0
2024-08-15 10:30:00,96.31,96.52,96.31,96.52,10021.0,93.6856,93.8899,93.6856,93.8899,10021.0
2024-08-15 10:35:00,96.51,96.53,96.44,96.47,5881.0,93.8802,93.8996,93.8121,93.8413,5881.0
2024-08-15 10:40:00,96.42,96.42,96.23,96.38,16716.0,93.7926,93.7926,93.6078,93.7537,16716.0
2024-08-15 10:45:00,96.37,96.41,96.32,96.32,47446.0,93.744,93.7829,93.6954,93.6954,47446.0
2024-08-15 10:50:00,96.34,96.49,96.33,96.45,19472.0,93.7148,93.8607,93.7051,93.8218,19472.0
2024-08-15 10:55:00,96.47,96.59,96.41,96.44,39733.0,93.8413,93.958,93.7829,93.8121,39733.0
2024-08-15 11:00:00,96.45,96.49,96.41,96.48,7271.0,93.8218,93.8607,93.7829,93.851,7271.0
2024-08-15 11:05:00,96.49,96.5,96.42,96.43,4996.0,93.8607,93.8705,93.7926,93.8024,4996.0
2024-08-15 11:10:00,96.43,96.43,96.35,96.39,6017.0,93.8024,93.8024,93.7246,93.7635,6017.0
2024-08-15 11:15:00,96.4,96.53,96.4,96.49,10013.0,93.7732,93.8996,93.7732,93.8607,10013.0
2024-08-15 11:20:00,96.52,96.56,96.51,96.54,12230.0,93.8899,93.9288,93.8802,93.9094,12230.0
2024-08-15 11:25:00,96.55,96.59,96.47,96.52,16388.0,93.9191,93.958,93.8413,93.8899,16388.0
2024-08-15 11:30:00,96.53,96.64,96.52,96.61,17305.0,93.8996,94.0066,93.8899,93.9775,17305.0
2024-08-15 11:35:00,96.58,96.59,96.52,96.54,9317.0,93.9483,93.958,93.8899,93.9094,9317.0
2024-08-15 11:40:00,96.54,96.54,96.39,96.39,5495.0,93.9094,93.9094,93.7635,93.7635,5495.0
2024-08-15 11:45:00,96.38,96.46,96.36,96.46,5604.0,93.7537,93.8316,93.7343,93.8316,5604.0
2024-08-15 11:50:00,96.46,96.55,96.41,96.45,13570.0,93.8316,93.9191,93.7829,93.8218,13570.0
2024-08-15 11:55:00,96.45,96.47,96.38,96.39,6424.0,93.8218,93.8413,93.7537,93.7635,6424.0
2024-08-15 12:00:00,96.38,96.47,96.38,96.46,5079.0,93.7537,93.8413,93.7537,93.8316,5079.0
2024-08-15 12:05:00,96.46,96.46,96.39,96.42,3640.0,93.8316,93.8316,93.7635,93.7926,3640.0
2024-08-15 12:10:00,96.4,96.44,96.37,96.37,4966.0,93.7732,93.8121,93.744,93.744,4966.0
2024-08-15 12:15:00,96.38,96.5,96.38,96.46,29292.0,93.7537,93.8705,93.7537,93.8316,29292.0
2024-08-15 12:20:00,96.47,96.51,96.45,96.48,4433.0,93.8413,93.8802,93.8218,93.851,4433.0
2024-08-15 12:25:00,96.48,96.48,96.41,96.43,5455.0,93.851,93.851,93.7829,93.8024,5455.0
2024-08-15 12:30:00,96.42,96.44,96.35,96.42,15559.0,93.7926,93.8121,93.7246,93.7926,15559.0
2024-08-15 12:35:00,96.42,96.44,96.4,96.41,8008.0,93.7926,93.8121,93.7732,93.7829,8008.0
2024-08-15 12:40:00,96.4,96.4,96.26,96.32,20341.0,93.7732,93.7732,93.637,93.6954,20341.0
2024-08-15 12:45:00,96.34,96.42,96.29,96.4,10826.0,93.7148,93.7926,93.6662,93.7732,10826.0
2024-08-15 12:50:00,96.4,96.4,96.18,96.22,22662.0,93.7732,93.7732,93.5592,93.5981,22662.0
2024-08-15 12:55:00,96.2,96.25,96.18,96.24,14578.0,93.5786,93.6273,93.5592,93.6175,14578.0
2024-08-15 13:00:00,96.23,96.32,96.22,96.32,8641.0,93.6078,93.6954,93.5981,93.6954,8641.0
2024-08-15 13:05:00,96.31,96.38,96.25,96.28,10316.0,93.6856,93.7537,93.6273,93.6565,10316.0
2024-08-15 13:10:00,96.27,96.32,96.25,96.27,8258.0,93.6467,93.6954,93.6273,93.6467,8258.0
2024-08-15 13:15:00,96.25,96.29,96.2,96.29,8286.0,93.6273,93.6662,93.5786,93.6662,8286.0
2024-08-15 13:20:00,96.32,96.38,96.31,96.38,6965.0,93.6954,93.7537,93.6856,93.7537,6965.0
2024-08-15 13:25:00,96.39,96.5,96.37,96.47,5118.0,93.7635,93.8705,93.744,93.8413,5118.0
2024-08-15 13:30:00,96.47,96.49,96.42,96.42,12328.0,93.8413,93.8607,93.7926,93.7926,12328.0
2024-08-15 13:35:00,96.42,96.48,96.41,96.44,12419.0,93.7926,93.851,93.7829,93.8121,12419.0
2024-08-15 13:40:00,96.43,96.46,96.37,96.37,10784.0,93.8024,93.8316,93.744,93.744,10784.0
2024-08-15 13:45:00,96.37,96.48,96.33,96.48,11732.0,93.744,93.851,93.7051,93.851,11732.0
2024-08-15 13:50:00,96.49,96.53,96.45,96.51,13191.0,93.8607,93.8996,93.8218,93.8802,13191.0
2024-08-15 13:55:00,96.51,96.58,96.47,96.54,13133.0,93.8802,93.9483,93.8413,93.9094,13133.0
2024-08-15 14:00:00,96.53,96.64,96.51,96.64,18008.0,93.8996,94.0066,93.8802,94.0066,18008.0
2024-08-15 14:05:00,96.63,96.67,96.59,96.64,15058.0,93.9969,94.0358,93.958,94.0066,15058.0
2024-08-15 14:10:00,96.64,96.64,96.59,96.62,9530.0,94.0066,94.0066,93.958,93.9872,9530.0
2024-08-15 14:15:00,96.62,96.72,96.62,96.68,7722.0,93.9872,94.0845,93.9872,94.0456,7722.0
2024-08-15 14:20:00,96.65,96.67,96.63,96.65,12355.0,94.0164,94.0358,93.9969,94.0164,12355.0
2024-08-15 14:25:00,96.64,96.67,96.59,96.65,13254.0,94.0066,94.0358,93.958,94.0164,13254.0
2024-08-15 14:30:00,96.65,96.8,96.61,96.72,62161.0,94.0164,94.1623,93.9775,94.0845,62161.0
2024-08-15 14:35:00,96.73,96.75,96.68,96.74,16710.0,94.0942,94.1137,94.0456,94.1039,16710.0
2024-08-15 14:40:00,96.75,96.75,96.71,96.73,9624.0,94.1137,94.1137,94.0747,94.0942,9624.0
2024-08-15 14:45:00,96.72,96.74,96.68,96.7,25580.0,94.0845,94.1039,94.0456,94.065,25580.0
2024-08-15 14:50:00,96.7,96.7,96.63,96.65,12295.0,94.065,94.065,93.9969,94.0164,12295.0
2024-08-15 14:55:00,96.64,96.64,96.53,96.54,12963.0,94.0066,94.0066,93.8996,93.9094,12963.0
2024-08-15 15:00:00,96.51,96.64,96.47,96.62,15989.0,93.8802,94.0066,93.8413,93.9872,15989.0
2024-08-15 15:05:00,96.62,96.69,96.6,96.61,19034.0,93.9872,94.0553,93.9677,93.9775,19034.0
2024-08-15 15:10:00,96.61,96.71,96.61,96.69,20789.0,93.9775,94.0747,93.9775,94.0553,20789.0
2024-08-15 15:15:00,96.68,96.74,96.68,96.73,11442.0,94.0456,94.1039,94.0456,94.0942,11442.0
2024-08-15 15:20:00,96.72,96.74,96.58,96.62,30269.0,94.0845,94.1039,93.9483,93.9872,30269.0
2024-08-15 15:25:00,96.61,96.66,96.58,96.6,19952.0,93.9775,94.0261,93.9483,93.9677,19952.0
2024-08-15 15:30:00,96.6,96.66,96.51,96.66,21070.0,93.9677,94.0261,93.8802,94.0261,21070.0
2024-08-15 15:35:00,96.65,96.74,96.65,96.72,14631.0,94.0164,94.1039,94.0164,94.0845,14631.0
2024-08-15 15:40:00,96.74,96.84,96.68,96.7,29087.0,94.1039,94.2012,94.0456,94.065,29087.0
2024-08-15 15:45:00,96.7,96.7,96.58,96.65,26944.0,94.065,94.065,93.9483,94.0164,26944.0
2024-08-15 15:50:00,96.64,96.64,96.39,96.54,69274.0,94.0066,94.0066,93.7635,93.9094,69274.0
2024-08-15 15:55:00,96.55,96.57,96.48,96.55,187731.0,93.9191,93.9386,93.851,93.9191,187731.0
2024-08-16 09:30:00,96.44,96.55,96.08,96.21,160559.0,93.8121,93.9191,93.4619,93.5884,160559.0
2024-08-16 09:35:00,96.21,96.48,96.21,96.41,39104.0,93.5884,93.851,93.5884,93.7829,39104.0
2024-08-16 09:40:00,96.41,96.51,96.35,96.5,26253.0,93.7829,93.8802,93.7246,93.8705,26253.0
2024-08-16 09:45:00,96.45,96.45,95.95,96.09,20991.0,93.8218,93.8218,93.3355,93.4716,20991.0
2024-08-16 09:50:00,96.1,96.27,95.98,96.14,24632.0,93.4814,93.6467,93.3646,93.5203,24632.0
2024-08-16 09:55:00,96.13,96.26,96.05,96.18,13111.0,93.5105,93.637,93.4327,93.5592,13111.0
2024-08-16 10:00:00,96.14,96.37,96.11,96.26,17938.0,93.5203,93.744,93.4911,93.637,17938.0
2024-08-16 10:05:00,96.23,96.29,96.16,96.23,32039.0,93.6078,93.6662,93.5397,93.6078,32039.0
2024-08-16 10:10:00,96.24,96.27,96.13,96.13,36704.0,93.6175,93.6467,93.5105,93.5105,36704.0
2024-08-16 10:15:00,96.12,96.19,96.07,96.1,15171.0,93.5008,93.5689,93.4522,93.4814,15171.0
2024-08-16 10:20:00,96.11,96.23,96.09,96.17,25522.0,93.4911,93.6078,93.4716,93.5495,25522.0
2024-08-16 10:25:00,96.18,96.35,96.16,96.17,38978.0,93.5592,93.7246,93.5397,93.5495,38978.0
2024-08-16 10:30:00,96.14,96.23,96.11,96.16,14970.0,93.5203,93.6078,93.4911,93.5397,14970.0
2024-08-16 10:35:00,96.17,96.34,96.17,96.3,16670.0,93.5495,93.7148,93.5495,93.6759,16670.0
2024-08-16 10:40:00,96.28,96.5,96.23,96.5,17538.0,93.6565,93.8705,93.6078,93.8705,17538.0
2024-08-16 10:45:00,96.49,96.6,96.41,96.6,12954.0,93.8607,93.9677,93.7829,93.9677,12954.0
2024-08-16 10:50:00,96.59,96.63,96.48,96.53,20773.0,93.958,93.9969,93.851,93.8996,20773.0
2024-08-16 10:55:00,96.53,96.58,96.46,96.51,13010.0,93.8996,93.9483,93.8316,93.8802,13010.0
2024-08-16 11:00:00,96.5,96.59,96.5,96.54,10455.0,93.8705,93.958,93.8705,93.9094,10455.0
2024-08-16 11:05:00,96.55,96.59,96.49,96.49,15187.0,93.9191,93.958,93.8607,93.8607,15187.0
2024-08-16 11:10:00,96.5,96.61,96.49,96.61,20115.0,93.8705,93.9775,93.8607,93.9775,20115.0
2024-08-16 11:15:00,96.61,96.69,96.59,96.66,10061.0,93.9775,94.0553,93.958,94.0261,10061.0
2024-08-16 11:20:00,96.68,96.74,96.63,96.67,21102.0,94.0456,94.1039,93.9969,94.0358,21102.0
2024-08-16 11:25:00,96.69,96.74,96.67,96.68,14610.0,94.0553,94.1039,94.0358,94.0456,14610.0
2024-08-16 11:30:00,96.71,96.71,96.49,96.5,18696.0,94.0747,94.0747,93.8607,93.8705,18696.0
2024-08-16 11:35:00,96.51,96.55,96.43,96.43,13442.0,93.8802,93.9191,93.8024,93.8024,13442.0
2024-08-16 11:40:00,96.43,96.49,96.41,96.44,16944.0,93.8024,93.8607,93.7829,93.8121,16944.0
2024-08-16 11:45:00,96.44,96.45,96.37,96.43,13595.0,93.8121,93.8218,93.744,93.8024,13595.0
2024-08-16 11:50:00,96.42,96.55,96.42,96.48,12727.0,93.7926,93.9191,93.7926,93.851,12727.0
2024-08-16 11:55:00,96.48,96.57,96.47,96.56,11209.0,93.851,93.9386,93.8413,93.9288,11209.0
2024-08-16 12:00:00,96.57,96.6,96.55,96.56,12824.0,93.9386,93.9677,93.9191,93.9288,12824.0
2024-08-16 12:05:00,96.55,96.6,96.48,96.48,17859.0,93.9191,93.9677,93.851,93.851,17859.0
2024-08-16 12:10:00,96.49,96.54,96.48,96.54,11158.0,93.8607,93.9094,93.851,93.9094,11158.0
2024-08-16 12:15:00,96.55,96.58,96.48,96.48,15359.0,93.9191,93.9483,93.851,93.851,15359.0
2024-08-16 12:20:00,96.48,96.5,96.44,96.48,17129.0,93.851,93.8705,93.8121,93.851,17129.0
2024-08-16 12:25:00,96.47,96.48,96.4,96.45,21673.0,93.8413,93.851,93.7732,93.8218,21673.0
2024-08-16 12:30:00,96.45,96.51,96.43,96.47,12147.0,93.8218,93.8802,93.8024,93.8413,12147.0
2024-08-16 12:35:00,96.48,96.49,96.38,96.44,10682.0,93.851,93.8607,93.7537,93.8121,10682.0
2024-08-16 12:40:00,96.44,96.47,96.43,96.45,14165.0,93.8121,93.8413,93.8024,93.8218,14165.0
2024-08-16 12:45:00,96.45,96.54,96.43,96.54,9591.0,93.8218,93.9094,93.8024,93.9094,9591.0
2024-08-16 12:50:00,96.53,96.53,96.43,96.5,14343.0,93.8996,93.8996,93.8024,93.8705,14343.0
2024-08-16 12:55:00,96.49,96.57,96.43,96.54,11095.0,93.8607,93.9386,93.8024,93.9094,11095.0
2024-08-16 13:00:00,96.53,96.62,96.47,96.59,12728.0,93.8996,93.9872,93.8413,93.958,12728.0
2024-08-16 13:05:00,96.61,96.75,96.61,96.66,8933.0,93.9775,94.1137,93.9775,94.0261,8933.0
2024-08-16 13:10:00,96.69,96.73,96.67,96.68,6784.0,94.0553,94.0942,94.0358,94.0456,6784.0
2024-08-16 13:15:00,96.68,96.7,96.64,96.64,9902.0,94.0456,94.065,94.0066,94.0066,9902.0
2024-08-16 13:20:00,96.64,96.67,96.58,96.59,7114.0,94.0066,94.0358,93.9483,93.958,7114.0
2024-08-16 13:25:00,96.58,96.69,96.56,96.69,9887.0,93.9483,94.0553,93.9288,94.0553,9887.0
2024-08-16 13:30:00,96.69,96.7,96.6,96.65,9222.0,94.0553,94.065,93.9677,94.0164,9222.0
2024-08-16 13:35:00,96.63,96.67,96.61,96.65,8641.0,93.9969,94.0358,93.9775,94.0164,8641.0
2024-08-16 13:40:00,96.65,96.71,96.61,96.68,24046.0,94.0164,94.0747,93.9775,94.0456,24046.0
2024-08-16 13:45:00,96.67,96.71,96.64,96.68,6705.0,94.0358,94.0747,94.0066,94.0456,6705.0
2024-08-16 13:50:00,96.67,96.77,96.64,96.76,10043.0,94.0358,94.1331,94.0066,94.1234,10043.0
2024-08-16 13:55:00,96.78,96.85,96.78,96.85,7923.0,94.1428,94.2109,94.1428,94.2109,7923.0
2024-08-16 14:00:00,96.84,96.88,96.81,96.86,11232.0,94.2012,94.2401,94.172,94.2207,11232.0
2024-08-16 14:05:00,96.87,96.94,96.86,96.91,9448.0,94.2304,94.2985,94.2207,94.2693,9448.0
2024-08-16 14:10:00,96.91,96.97,96.86,96.97,7600.0,94.2693,94.3277,94.2207,94.3277,7600.0
2024-08-16 14:15:00,96.98,96.98,96.92,96.98,8278.0,94.3374,94.3374,94.279,94.3374,8278.0
2024-08-16 14:20:00,96.98,96.98,96.86,96.89,9436.0,94.3374,94.3374,94.2207,94.2498,9436.0
2024-08-16 14:25:00,96.9,96.96,96.9,96.93,10908.0,94.2596,94.3179,94.2596,94.2887,10908.0
2024-08-16 14:30:00,96.94,96.96,96.93,96.94,9230.0,94.2985,94.3179,94.2887,94.2985,9230.0
2024-08-16 14:35:00,96.94,97.01,96.92,97.01,9318.0,94.2985,94.3666,94.279,94.3666,9318.0
2024-08-16 14:40:00,97.0,97.01,96.95,96.96,8979.0,94.3568,94.3666,94.3082,94.3179,8979.0
2024-08-16 14:45:00,96.95,97.05,96.93,97.05,12586.0,94.3082,94.4055,94.2887,94.4055,12586.0
2024-08-16 14:50:00,97.06,97.12,97.03,97.11,11946.0,94.4152,94.4736,94.386,94.4638,11946.0
2024-08-16 14:55:00,97.1,97.12,97.06,97.12,10123.0,94.4541,94.4736,94.4152,94.4736,10123.0
2024-08-16 15:00:00,97.09,97.17,97.08,97.09,13090.0,94.4444,94.5222,94.4347,94.4444,13090.0
2024-08-16 15:05:00,97.09,97.13,97.05,97.06,9952.0,94.4444,94.4833,94.4055,94.4152,9952.0
2024-08-16 15:10:00,97.06,97.1,97.03,97.04,12493.0,94.4152,94.4541,94.386,94.3957,12493.0
2024-08-16 15:15:00,97.04,97.04,96.9,96.9,11361.0,94.3957,94.3957,94.2596,94.2596,11361.0
2024-08-16 15:20:00,96.92,96.99,96.91,96.95,16132.0,94.279,94.3471,94.2693,94.3082,16132.0
2024-08-16 15:25:00,96.97,97.0,96.93,96.94,15057.0,94.3277,94.3568,94.2887,94.2985,15057.0
2024-08-16 15:30:00,96.93,96.95,96.88,96.94,26888.0,94.2887,94.3082,94.2401,94.2985,26888.0
2024-08-16 15:35:00,96.94,96.97,96.82,96.84,24599.0,94.2985,94.3277,94.1817,94.2012,24599.0
2024-08-16 15:40:00,96.85,96.85,96.8,96.84,28773.0,94.2109,94.2109,94.1623,94.2012,28773.0
2024-08-16 15:45:00,96.83,96.86,96.78,96.79,35921.0,94.1915,94.2207,94.1428,94.1526,35921.0
2024-08-16 15:50:00,96.8,96.82,96.63,96.8,78999.0,94.1623,94.1817,93.9969,94.1623,78999.0
2024-08-16 15:55:00,96.8,96.98,96.79,96.93,194063.0,94.1623,94.3374,94.1526,94.2887,194063.0
2024-08-19 09:30:00,97.17,97.42,97.07,97.14,47315.0,94.5222,94.7654,94.4249,94.493,47315.0
2024-08-19 09:35:00,97.12,97.17,96.79,96.9,17466.0,94.4736,94.5222,94.1526,94.2596,17466.0
2024-08-19 09:40:00,96.9,97.04,96.85,97.0,8998.0,94.2596,94.3957,94.2109,94.3568,8998.0
2024-08-19 09:45:00,97.06,97.22,96.92,96.92,8183.0,94.4152,94.5708,94.279,94.279,8183.0
2024-08-19 09:50:00,96.91,97.17,96.9,97.16,6811.0,94.2693,94.5222,94.2596,94.5125,6811.0
2024-08-19 09:55:00,97.2,97.3,97.04,97.28,7469.0,94.5514,94.6487,94.3957,94.6292,7469.0
2024-08-19 10:00:00,97.23,97.27,97.16,97.18,12061.0,94.5806,94.6195,94.5125,94.5319,12061.0
2024-08-19 10:05:00,97.18,97.18,97.02,97.1,4700.0,94.5319,94.5319,94.3763,94.4541,4700.0
2024-08-19 10:10:00,97.05,97.16,97.01,97.03,6649.0,94.4055,94.5125,94.3666,94.386,6649.0
2024-08-19 10:15:00,97.05,97.13,96.96,97.13,6261.0,94.4055,94.4833,94.3179,94.4833,6261.0
2024-08-19 10:20:00,97.12,97.14,97.07,97.08,7649.0,94.4736,94.493,94.4249,94.4347,7649.0
2024-08-19 10:25:00,97.08,97.12,97.02,97.02,7151.0,94.4347,94.4736,94.3763,94.3763,7151.0
2024-08-19 10:30:00,97.0,97.06,96.98,96.98,6319.0,94.3568,94.4152,94.3374,94.3374,6319.0
2024-08-19 10:35:00,96.97,97.01,96.96,97.0,9298.0,94.3277,94.3666,94.3179,94.3568,9298.0
2024-08-19 10:40:00,97.0,97.04,96.98,97.01,4532.0,94.3568,94.3957,94.3374,94.3666,4532.0
2024-08-19 10:45:00,97.02,97.08,97.0,97.04,10349.0,94.3763,94.4347,94.3568,94.3957,10349.0
2024-08-19 10:50:00,97.04,97.04,96.96,96.97,8486.0,94.3957,94.3957,94.3179,94.3277,8486.0
2024-08-19 10:55:00,97.0,97.0,96.92,96.96,5420.0,94.3568,94.3568,94.279,94.3179,5420.0
2024-08-19 11:00:00,96.93,96.93,96.86,96.86,6643.0,94.2887,94.2887,94.2207,94.2207,6643.0
2024-08-19 11:05:00,96.85,96.86,96.75,96.76,9100.0,94.2109,94.2207,94.1137,94.1234,9100.0
2024-08-19 11:10:00,96.73,96.87,96.73,96.83,11214.0,94.0942,94.2304,94.0942,94.1915,11214.0
2024-08-19 11:15:00,96.84,97.05,96.84,97.04,6144.0,94.2012,94.4055,94.2012,94.3957,6144.0
2024-08-19 11:20:00,97.04,97.05,96.91,97.0,13868.0,94.3957,94.4055,94.2693,94.3568,13868.0
2024-08-19 11:25:00,97.0,97.04,96.99,97.01,13441.0,94.3568,94.3957,94.3471,94.3666,13441.0
2024-08-19 11:30:00,97.03,97.07,96.99,96.99,9041.0,94.386,94.4249,94.3471,94.3471,9041.0
2024-08-19 11:35:00,97.01,97.12,96.99,97.08,28071.0,94.3666,94.4736,94.3471,94.4347,28071.0
2024-08-19 11:40:00,97.09,97.14,97.05,97.1,30192.0,94.4444,94.493,94.4055,94.4541,30192.0
2024-08-19 11:45:00,97.14,97.17,97.07,97.08,11008.0,94.493,94.5222,94.4249,94.4347,11008.0
2024-08-19 11:50:00,97.09,97.25,97.09,97.23,24856.0,94.4444,94.6,94.4444,94.5806,24856.0
2024-08-19 11:55:00,97.22,97.32,97.19,97.31,12319.0,94.5708,94.6681,94.5417,94.6584,12319.0
2024-08-19 12:00:00,97.31,97.43,97.31,97.4,6949.0,94.6584,94.7751,94.6584,94.7459,6949.0
2024-08-19 12:05:00,97.41,97.54,97.41,97.53,6819.0,94.7557,94.8821,94.7557,94.8724,6819.0
2024-08-19 12:10:00,97.53,97.55,97.49,97.54,4400.0,94.8724,94.8919,94.8335,94.8821,4400.0
2024-08-19 12:15:00,97.55,97.57,97.47,97.47,7344.0,94.8919,94.9113,94.814,94.814,7344.0
2024-08-19 12:20:00,97.45,97.5,97.44,97.47,4849.0,94.7946,94.8432,94.7848,94.814,4849.0
2024-08-19 12:25:00,97.48,97.55,97.48,97.48,3768.0,94.8238,94.8919,94.8238,94.8238,3768.0
2024-08-19 12:30:00,97.49,97.58,97.48,97.57,4255.0,94.8335,94.921,94.8238,94.9113,4255.0
2024-08-19 12:35:00,97.58,97.6,97.53,97.56,5976.0,94.921,94.9405,94.8724,94.9016,5976.0
2024-08-19 12:40:00,97.56,97.57,97.5,97.52,7095.0,94.9016,94.9113,94.8432,94.8627,7095.0
2024-08-19 12:45:00,97.51,97.64,97.5,97.64,5128.0,94.8529,94.9794,94.8432,94.9794,5128.0
2024-08-19 12:50:00,97.64,97.67,97.61,97.65,10180.0,94.9794,95.0086,94.9502,94.9891,10180.0
2024-08-19 12:55:00,97.63,97.73,97.63,97.68,7770.0,94.9697,95.0669,94.9697,95.0183,7770.0
2024-08-19 13:00:00,97.69,97.71,97.63,97.66,6695.0,95.028,95.0475,94.9697,94.9989,6695.0
2024-08-19 13:05:00,97.69,97.71,97.65,97.68,4814.0,95.028,95.0475,94.9891,95.0183,4814.0
2024-08-19 13:10:00,97.69,97.72,97.65,97.69,5279.0,95.028,95.0572,94.9891,95.028,5279.0
2024-08-19 13:15:00,97.69,97.69,97.56,97.57,7348.0,95.028,95.028,94.9016,94.9113,7348.0
2024-08-19 13:20:00,97.58,97.59,97.52,97.52,5047.0,94.921,94.9308,94.8627,94.8627,5047.0
2024-08-19 13:25:00,97.51,97.56,97.48,97.56,6576.0,94.8529,94.9016,94.8238,94.9016,6576.0
2024-08-19 13:30:00,97.54,97.54,97.4,97.4,4205.0,94.8821,94.8821,94.7459,94.7459,4205.0
2024-08-19 13:35:00,97.4,97.53,97.4,97.5,10519.0,94.7459,94.8724,94.7459,94.8432,10519.0
2024-08-19 13:40:00,97.5,97.62,97.5,97.5,10172.0,94.8432,94.9599,94.8432,94.8432,10172.0
2024-08-19 13:45:00,97.51,97.56,97.51,97.56,10082.0,94.8529,94.9016,94.8529,94.9016,10082.0
2024-08-19 13:50:00,97.56,97.59,97.53,97.58,6734.0,94.9016,94.9308,94.8724,94.921,6734.0
2024-08-19 13:55:00,97.57,97.6,97.54,97.57,8414.0,94.9113,94.9405,94.8821,94.9113,8414.0
2024-08-19 14:00:00,97.58,97.6,97.54,97.59,6382.0,94.921,94.9405,94.8821,94.9308,6382.0
2024-08-19 14:05:00,97.59,97.59,97.5,97.52,9001.0,94.9308,94.9308,94.8432,94.8627,9001.0
2024-08-19 14:10:00,97.52,97.56,97.5,97.55,9850.0,94.8627,94.9016,94.8432,94.8919,9850.0
2024-08-19 14:15:00,97.54,97.56,97.5,97.55,7403.0,94.8821,94.9016,94.8432,94.8919,7403.0
2024-08-19 14:20:00,97.54,97.6,97.51,97.56,6798.0,94.8821,94.9405,94.8529,94.9016,6798.0
2024-08-19 14:25:00,97.57,97.58,97.52,97.58,6128.0,94.9113,94.921,94.8627,94.921,6128.0
2024-08-19 14:30:00,97.58,97.65,97.58,97.62,10388.0,94.921,94.9891,94.921,94.9599,10388.0
2024-08-19 14:35:00,97.63,97.68,97.59,97.66,39581.0,94.9697,95.0183,94.9308,94.9989,39581.0
2024-08-19 14:40:00,97.66,97.73,97.65,97.71,9941.0,94.9989,95.0669,94.9891,95.0475,9941.0
2024-08-19 14:45:00,97.71,97.74,97.66,97.68,10731.0,95.0475,95.0767,94.9989,95.0183,10731.0
2024-08-19 14:50:00,97.68,97.7,97.62,97.63,6798.0,95.0183,95.0378,94.9599,94.9697,6798.0
2024-08-19 14:55:00,97.62,97.67,97.58,97.58,7745.0,94.9599,95.0086,94.921,94.921,7745.0
2024-08-19 15:00:00,97.57,97.57,97.4,97.41,42989.0,94.9113,94.9113,94.7459,94.7557,42989.0
2024-08-19 15:05:00,97.4,97.51,97.4,97.44,6844.0,94.7459,94.8529,94.7459,94.7848,6844.0
2024-08-19 15:10:00,97.45,97.47,97.41,97.47,7248.0,94.7946,94.814,94.7557,94.814,7248.0
2024-08-19 15:15:00,97.46,97.49,97.44,97.48,6423.0,94.8043,94.8335,94.7848,94.8238,6423.0
2024-08-19 15:20:00,97.49,97.51,97.47,97.48,9727.0,94.8335,94.8529,94.814,94.8238,9727.0
2024-08-19 15:25:00,97.48,97.53,97.47,97.47,11450.0,94.8238,94.8724,94.814,94.814,11450.0
2024-08-19 15:30:00,97.5,97.51,97.45,97.47,13539.0,94.8432,94.8529,94.7946,94.814,13539.0
2024-08-19 15:35:00,97.47,97.51,97.39,97.51,14579.0,94.814,94.8529,94.7362,94.8529,14579.0
2024-08-19 15:40:00,97.5,97.56,97.49,97.56,12248.0,94.8432,94.9016,94.8335,94.9016,12248.0
2024-08-19 15:45:00,97.55,97.6,97.52,97.53,14617.0,94.8919,94.9405,94.8627,94.8724,14617.0
2024-08-19 15:50:00,97.52,97.56,97.38,97.47,44044.0,94.8627,94.9016,94.7265,94.814,44044.0
2024-08-19 15:55:00,97.46,97.58,97.42,97.54,88755.0,94.8043,94.921,94.7654,94.8821,88755.0
2024-08-20 09:30:00,97.4,97.9,97.31,97.73,45859.0,94.7459,95.2323,94.6584,95.0669,45859.0
2024-08-20 09:35:00,97.78,97.8,97.69,97.78,5353.0,95.1156,95.135,95.028,95.1156,5353.0
2024-08-20 09:40:00,97.79,97.79,97.53,97.64,6723.0,95.1253,95.1253,94.8724,94.9794,6723.0
2024-08-20 09:45:00,97.65,97.66,97.52,97.59,5810.0,94.9891,94.9989,94.8627,94.9308,5810.0
2024-08-20 09:50:00,97.57,97.71,97.57,97.63,6263.0,94.9113,95.0475,94.9113,94.9697,6263.0
2024-08-20 09:55:00,97.67,97.7,97.52,97.62,5518.0,95.0086,95.0378,94.8627,94.9599,5518.0
2024-08-20 10:00:00,97.65,97.74,97.53,97.53,5016.0,94.9891,95.0767,94.8724,94.8724,5016.0
2024-08-20 10:05:00,97.53,97.57,97.37,97.37,5661.0,94.8724,94.9113,94.7168,94.7168,5661.0
2024-08-20 10:10:00,97.35,97.57,97.35,97.48,4448.0,94.6973,94.9113,94.6973,94.8238,4448.0
2024-08-20 10:15:00,97.51,97.67,97.49,97.57,7524.0,94.8529,95.0086,94.8335,94.9113,7524.0
2024-08-20 10:20:00,97.57,97.63,97.39,97.5,7037.0,94.9113,94.9697,94.7362,94.8432,7037.0
2024-08-20 10:25:00,97.48,97.65,97.48,97.63,4525.0,94.8238,94.9891,94.8238,94.9697,4525.0
2024-08-20 10:30:00,97.58,97.58,97.46,97.47,2767.0,94.921,94.921,94.8043,94.814,2767.0
2024-08-20 10:35:00,97.46,97.73,97.44,97.66,14098.0,94.8043,95.0669,94.7848,94.9989,14098.0
2024-08-20 10:40:00,97.67,97.72,97.58,97.6,7897.0,95.0086,95.0572,94.921,94.9405,7897.0
2024-08-20 10:45:00,97.55,97.6,97.49,97.54,11397.0,94.8919,94.9405,94.8335,94.8821,11397.0
2024-08-20 10:50:00,97.54,97.56,97.41,97.42,4579.0,94.8821,94.9016,94.7557,94.7654,4579.0
2024-08-20 10:55:00,97.45,97.62,97.45,97.58,10318.0,94.7946,94.9599,94.7946,94.921,10318.0
2024-08-20 11:00:00,97.58,97.63,97.55,97.59,7491.0,94.921,94.9697,94.8919,94.9308,7491.0
2024-08-20 11:05:00,97.6,97.62,97.53,97.56,4744.0,94.9405,94.9599,94.8724,94.9016,4744.0
2024-08-20 11:10:00,97.56,97.57,97.49,97.49,12696.0,94.9016,94.9113,94.8335,94.8335,12696.0
2024-08-20 11:15:00,97.5,97.51,97.38,97.38,9273.0,94.8432,94.8529,94.7265,94.7265,9273.0
2024-08-20 11:20:00,97.39,97.51,97.39,97.45,15185.0,94.7362,94.8529,94.7362,94.7946,15185.0
2024-08-20 11:25:00,97.44,97.48,97.34,97.47,15091.0,94.7848,94.8238,94.6876,94.814,15091.0
2024-08-20 11:30:00,97.45,97.49,97.42,97.43,7488.0,94.7946,94.8335,94.7654,94.7751,7488.0
2024-08-20 11:35:00,97.42,97.49,97.41,97.47,5155.0,94.7654,94.8335,94.7557,94.814,5155.0
2024-08-20 11:40:00,97.45,97.52,97.43,97.51,5239.0,94.7946,94.8627,94.7751,94.8529,5239.0
2024-08-20 11:45:00,97.51,97.65,97.51,97.63,4996.0,94.8529,94.9891,94.8529,94.9697,4996.0
2024-08-20 11:50:00,97.65,97.71,97.57,97.67,19123.0,94.9891,95.0475,94.9113,95.0086,19123.0
2024-08-20 11:55:00,97.67,97.82,97.66,97.77,7305.0,95.0086,95.1545,94.9989,95.1059,7305.0
2024-08-20 12:00:00,97.77,97.8,97.69,97.74,11364.0,95.1059,95.135,95.028,95.0767,11364.0
2024-08-20 12:05:00,97.77,97.77,97.68,97.75,4517.0,95.1059,95.1059,95.0183,95.0864,4517.0
2024-08-20 12:10:00,97.76,97.8,97.71,97.75,8055.0,95.0961,95.135,95.0475,95.0864,8055.0
2024-08-20 12:15:00,97.73,97.74,97.66,97.67,7134.0,95.0669,95.0767,94.9989,95.0086,7134.0
2024-08-20 12:20:00,97.66,97.71,97.64,97.66,3904.0,94.9989,95.0475,94.9794,94.9989,3904.0
2024-08-20 12:25:00,97.64,97.75,97.64,97.71,20550.0,94.9794,95.0864,94.9794,95.0475,20550.0
2024-08-20 12:30:00,97.71,97.72,97.65,97.68,8965.0,95.0475,95.0572,94.9891,95.0183,8965.0
2024-08-20 12:35:00,97.68,97.73,97.66,97.73,3111.0,95.0183,95.0669,94.9989,95.0669,3111.0
2024-08-20 12:40:00,97.7,97.76,97.7,97.7,12138.0,95.0378,95.0961,95.0378,95.0378,12138.0
2024-08-20 12:45:00,97.64,97.75,97.64,97.74,13067.0,94.9794,95.0864,94.9794,95.0767,13067.0
2024-08-20 12:50:00,97.75,97.78,97.74,97.76,2115.0,95.0864,95.1156,95.0767,95.0961,2115.0
2024-08-20 12:55:00,97.76,97.82,97.75,97.76,5042.0,95.0961,95.1545,95.0864,95.0961,5042.0
2024-08-20 13:00:00,97.74,97.78,97.71,97.72,5161.0,95.0767,95.1156,95.0475,95.0572,5161.0
2024-08-20 13:05:00,97.69,97.76,97.69,97.76,3720.0,95.028,95.0961,95.028,95.0961,3720.0
2024-08-20 13:10:00,97.75,97.75,97.66,97.67,4493.0,95.0864,95.0864,94.9989,95.0086,4493.0
2024-08-20 13:15:00,97.62,97.71,97.62,97.7,4755.0,94.9599,95.0475,94.9599,95.0378,4755.0
2024-08-20 13:20:00,97.7,97.7,97.66,97.69,5310.0,95.0378,95.0378,94.9989,95.028,5310.0
2024-08-20 13:25:00,97.67,97.68,97.54,97.61,13479.0,95.0086,95.0183,94.8821,94.9502,13479.0
2024-08-20 13:30:00,97.57,97.65,97.55,97.55,4770.0,94.9113,94.9891,94.8919,94.8919,4770.0
2024-08-20 13:35:00,97.58,97.61,97.54,97.54,2132.0,94.921,94.9502,94.8821,94.8821,2132.0
2024-08-20 13:40:00,97.56,97.61,97.52,97.58,5349.0,94.9016,94.9502,94.8627,94.921,5349.0
2024-08-20 13:45:00,97.59,97.59,97.49,97.49,5449.0,94.9308,94.9308,94.8335,94.8335,5449.0
2024-08-20 13:50:00,97.47,97.57,97.47,97.57,5399.0,94.814,94.9113,94.814,94.9113,5399.0
2024-08-20 13:55:00,97.57,97.64,97.56,97.61,9622.0,94.9113,94.9794,94.9016,94.9502,9622.0
2024-08-20 14:00:00,97.62,97.68,97.57,97.66,12422.0,94.9599,95.0183,94.9113,94.9989,12422.0
2024-08-20 14:05:00,97.66,97.71,97.62,97.71,6587.0,94.9989,95.0475,94.9599,95.0475,6587.0
2024-08-20 14:10:00,97.7,97.71,97.62,97.65,4260.0,95.0378,95.0475,94.9599,94.9891,4260.0
2024-08-20 14:15:00,97.67,97.73,97.67,97.73,7802.0,95.0086,95.0669,95.0086,95.0669,7802.0
2024-08-20 14:20:00,97.73,97.8,97.73,97.77,8429.0,95.0669,95.135,95.0669,95.1059,8429.0
2024-08-20 14:25:00,97.75,97.75,97.66,97.7,6369.0,95.0864,95.0864,94.9989,95.0378,6369.0
2024-08-20 14:30:00,97.7,97.7,97.54,97.55,5491.0,95.0378,95.0378,94.8821,94.8919,5491.0
2024-08-20 14:35:00,97.56,97.59,97.55,97.57,7648.0,94.9016,94.9308,94.8919,94.9113,7648.0
2024-08-20 14:40:00,97.58,97.59,97.49,97.54,8821.0,94.921,94.9308,94.8335,94.8821,8821.0
2024-08-20 14:45:00,97.54,97.63,97.49,97.61,9387.0,94.8821,94.9697,94.8335,94.9502,9387.0
2024-08-20 14:50:00,97.61,97.64,97.57,97.63,7405.0,94.9502,94.9794,94.9113,94.9697,7405.0
2024-08-20 14:55:00,97.62,97.64,97.59,97.59,6341.0,94.9599,94.9794,94.9308,94.9308,6341.0
2024-08-20 15:00:00,97.6,97.62,97.57,97.62,8083.0,94.9405,94.9599,94.9113,94.9599,8083.0
2024-08-20 15:05:00,97.61,97.65,97.59,97.65,12298.0,94.9502,94.9891,94.9308,94.9891,12298.0
2024-08-20 15:10:00,97.65,97.67,97.61,97.64,9144.0,94.9891,95.0086,94.9502,94.9794,9144.0
2024-08-20 15:15:00,97.64,97.69,97.63,97.68,7548.0,94.9794,95.028,94.9697,95.0183,7548.0
2024-08-20 15:20:00,97.66,97.67,97.64,97.66,8837.0,94.9989,95.0086,94.9794,94.9989,8837.0
2024-08-20 15:25:00,97.66,97.74,97.66,97.73,12071.0,94.9989,95.0767,94.9989,95.0669,12071.0
2024-08-20 15:30:00,97.73,97.84,97.73,97.84,23805.0,95.0669,95.174,95.0669,95.174,23805.0
2024-08-20 15:35:00,97.84,97.84,97.69,97.73,10792.0,95.174,95.174,95.028,95.0669,10792.0
2024-08-20 15:40:00,97.73,97.73,97.63,97.64,14477.0,95.0669,95.0669,94.9697,94.9794,14477.0
2024-08-20 15:45:00,97.64,97.66,97.59,97.65,20675.0,94.9794,94.9989,94.9308,94.9891,20675.0
2024-08-20 15:50:00,97.66,97.72,97.62,97.68,40668.0,94.9989,95.0572,94.9599,95.0183,40668.0
2024-08-20 15:55:00,97.59,97.74,97.58,97.64,133456.0,94.9308,95.0767,94.921,94.9794,133456.0
2024-08-21 09:30:00,97.99,97.99,97.75,97.87,20888.0,95.3199,95.3199,95.0864,95.2031,20888.0
2024-08-21 09:35:00,97.79,97.79,97.64,97.7,4535.0,95.1253,95.1253,94.9794,95.0378,4535.0
2024-08-21 09:40:00,97.69,97.94,97.69,97.87,6950.0,95.028,95.2712,95.028,95.2031,6950.0
2024-08-21 09:45:00,97.88,97.97,97.79,97.89,6656.0,95.2129,95.3004,95.1253,95.2226,6656.0
2024-08-21 09:50:00,97.86,98.07,97.84,98.0,7159.0,95.1934,95.3977,95.174,95.3296,7159.0
2024-08-21 09:55:00,97.98,98.21,97.97,98.17,5831.0,95.3101,95.5339,95.3004,95.495,5831.0
2024-08-21 10:00:00,98.16,98.16,97.82,97.91,10377.0,95.4852,95.4852,95.1545,95.242,10377.0
2024-08-21 10:05:00,97.95,98.1,97.92,97.97,7072.0,95.281,95.4269,95.2518,95.3004,7072.0
2024-08-21 10:10:00,97.97,98.01,97.9,97.98,9486.0,95.3004,95.3393,95.2323,95.3101,9486.0
2024-08-21 10:15:00,97.99,98.11,97.98,98.11,7004.0,95.3199,95.4366,95.3101,95.4366,7004.0
2024-08-21 10:20:00,98.08,98.18,98.05,98.17,9587.0,95.4074,95.5047,95.3782,95.495,9587.0
2024-08-21 10:25:00,98.19,98.24,98.16,98.17,7422.0,95.5144,95.5631,95.4852,95.495,7422.0
2024-08-21 10:30:00,98.17,98.29,98.16,98.28,7068.0,95.495,95.6117,95.4852,95.602,7068.0
2024-08-21 10:35:00,98.28,98.43,98.27,98.34,11978.0,95.602,95.7479,95.5922,95.6603,11978.0
2024-08-21 10:40:00,98.31,98.38,98.28,98.38,7050.0,95.6311,95.6992,95.602,95.6992,7050.0
2024-08-21 10:45:00,98.35,98.35,98.24,98.28,5180.0,95.6701,95.6701,95.5631,95.602,5180.0
2024-08-21 10:50:00,98.28,98.28,98.15,98.2,13162.0,95.602,95.602,95.4755,95.5241,13162.0
2024-08-21 10:55:00,98.24,98.37,98.24,98.33,5094.0,95.5631,95.6895,95.5631,95.6506,5094.0
2024-08-21 11:00:00,98.32,98.42,98.27,98.42,5431.0,95.6409,95.7381,95.5922,95.7381,5431.0
2024-08-21 11:05:00,98.43,98.52,98.43,98.51,7072.0,95.7479,95.8354,95.7479,95.8257,7072.0
2024-08-21 11:10:00,98.53,98.66,98.52,98.66,10392.0,95.8451,95.9716,95.8354,95.9716,10392.0
2024-08-21 11:15:00,98.63,98.69,98.6,98.68,8054.0,95.9424,96.0008,95.9132,95.9911,8054.0
2024-08-21 11:20:00,98.67,98.7,98.6,98.7,5977.0,95.9813,96.0105,95.9132,96.0105,5977.0
2024-08-21 11:25:00,98.68,98.68,98.56,98.62,11851.0,95.9911,95.9911,95.8743,95.9327,11851.0
2024-08-21 11:30:00,98.6,98.6,98.53,98.58,4889.0,95.9132,95.9132,95.8451,95.8938,4889.0
2024-08-21 11:35:00,98.58,98.61,98.57,98.6,7125.0,95.8938,95.923,95.8841,95.9132,7125.0
2024-08-21 11:40:00,98.59,98.63,98.53,98.54,9846.0,95.9035,95.9424,95.8451,95.8549,9846.0
2024-08-21 11:45:00,98.54,98.55,98.4,98.41,4950.0,95.8549,95.8646,95.7187,95.7284,4950.0
2024-08-21 11:50:00,98.37,98.44,98.37,98.39,5597.0,95.6895,95.7576,95.6895,95.709,5597.0
2024-08-21 11:55:00,98.37,98.37,98.31,98.31,3873.0,95.6895,95.6895,95.6311,95.6311,3873.0
2024-08-21 12:00:00,98.31,98.33,98.26,98.31,7724.0,95.6311,95.6506,95.5825,95.6311,7724.0
2024-08-21 12:05:00,98.31,98.37,98.27,98.28,18994.0,95.6311,95.6895,95.5922,95.602,18994.0
2024-08-21 12:10:00,98.29,98.33,98.2,98.2,8708.0,95.6117,95.6506,95.5241,95.5241,8708.0
2024-08-21 12:15:00,98.2,98.3,98.19,98.3,9459.0,95.5241,95.6214,95.5144,95.6214,9459.0
2024-08-21 12:20:00,98.31,98.47,98.29,98.47,6343.0,95.6311,95.7868,95.6117,95.7868,6343.0
2024-08-21 12:25:00,98.47,98.51,98.46,98.51,6356.0,95.7868,95.8257,95.7771,95.8257,6356.0
2024-08-21 12:30:00,98.52,98.58,98.51,98.58,6253.0,95.8354,95.8938,95.8257,95.8938,6253.0
2024-08-21 12:35:00,98.58,98.63,98.57,98.61,6616.0,95.8938,95.9424,95.8841,95.923,6616.0
2024-08-21 12:40:00,98.61,98.66,98.6,98.62,7688.0,95.923,95.9716,95.9132,95.9327,7688.0
2024-08-21 12:45:00,98.63,98.69,98.63,98.64,5295.0,95.9424,96.0008,95.9424,95.9522,5295.0
2024-08-21 12:50:00,98.65,98.69,98.63,98.66,3623.0,95.9619,96.0008,95.9424,95.9716,3623.0
2024-08-21 12:55:00,98.67,98.74,98.63,98.73,9673.0,95.9813,96.0494,95.9424,96.0397,9673.0
2024-08-21 13:00:00,98.74,98.74,98.64,98.66,5747.0,96.0494,96.0494,95.9522,95.9716,5747.0
2024-08-21 13:05:00,98.66,98.66,98.59,98.59,5208.0,95.9716,95.9716,95.9035,95.9035,5208.0
2024-08-21 13:10:00,98.58,98.62,98.53,98.54,15519.0,95.8938,95.9327,95.8451,95.8549,15519.0
2024-08-21 13:15:00,98.52,98.56,98.48,98.56,4694.0,95.8354,95.8743,95.7965,95.8743,4694.0
2024-08-21 13:20:00,98.56,98.58,98.38,98.38,3591.0,95.8743,95.8938,95.6992,95.6992,3591.0
2024-08-21 13:25:00,98.39,98.46,98.38,98.45,4245.0,95.709,95.7771,95.6992,95.7673,4245.0
2024-08-21 13:30:00,98.45,98.46,98.43,98.43,2719.0,95.7673,95.7771,95.7479,95.7479,2719.0
2024-08-21 13:35:00,98.43,98.48,98.41,98.45,4651.0,95.7479,95.7965,95.7284,95.7673,4651.0
2024-08-21 13:40:00,98.43,98.45,98.37,98.44,4688.0,95.7479,95.7673,95.6895,95.7576,4688.0
2024-08-21 13:45:00,98.46,98.47,98.4,98.41,5542.0,95.7771,95.7868,95.7187,95.7284,5542.0
2024-08-21 13:50:00,98.39,98.48,98.39,98.48,6351.0,95.709,95.7965,95.709,95.7965,6351.0
2024-08-21 13:55:00,98.46,98.47,98.43,98.43,5043.0,95.7771,95.7868,95.7479,95.7479,5043.0
2024-08-21 14:00:00,98.44,98.51,98.34,98.36,12163.0,95.7576,95.8257,95.6603,95.6798,12163.0
2024-08-21 14:05:00,98.33,98.36,98.28,98.33,5859.0,95.6506,95.6798,95.602,95.6506,5859.0
2024-08-21 14:10:00,98.34,98.35,98.24,98.33,5900.0,95.6603,95.6701,95.5631,95.6506,5900.0
2024-08-21 14:15:00,98.34,98.37,98.29,98.33,4277.0,95.6603,95.6895,95.6117,95.6506,4277.0
2024-08-21 14:20:00,98.34,98.34,98.26,98.28,4052.0,95.6603,95.6603,95.5825,95.602,4052.0
2024-08-21 14:25:00,98.29,98.35,98.26,98.35,5544.0,95.6117,95.6701,95.5825,95.6701,5544.0
2024-08-21 14:30:00,98.35,98.41,98.33,98.34,8978.0,95.6701,95.7284,95.6506,95.6603,8978.0
2024-08-21 14:35:00,98.35,98.35,98.28,98.3,5272.0,95.6701,95.6701,95.602,95.6214,5272.0
2024-08-21 14:40:00,98.31,98.33,98.26,98.33,4991.0,95.6311,95.6506,95.5825,95.6506,4991.0
2024-08-21 14:45:00,98.33,98.35,98.28,98.29,8181.0,95.6506,95.6701,95.602,95.6117,8181.0
2024-08-21 14:50:00,98.28,98.36,98.28,98.35,4621.0,95.602,95.6798,95.602,95.6701,4621.0
2024-08-21 14:55:00,98.34,98.37,98.32,98.33,7881.0,95.6603,95.6895,95.6409,95.6506,7881.0
2024-08-21 15:00:00,98.34,98.36,98.32,98.32,10665.0,95.6603,95.6798,95.6409,95.6409,10665.0
2024-08-21 15:05:00,98.34,98.34,98.25,98.27,3316.0,95.6603,95.6603,95.5728,95.5922,3316.0
2024-08-21 15:10:00,98.27,98.3,98.24,98.26,7002.0,95.5922,95.6214,95.5631,95.5825,7002.0
2024-08-21 15:15:00,98.27,98.27,98.2,98.2,8930.0,95.5922,95.5922,95.5241,95.5241,8930.0
2024-08-21 15:20:00,98.2,98.21,98.13,98.14,5744.0,95.5241,95.5339,95.456,95.4658,5744.0
2024-08-21 15:25:00,98.15,98.21,98.15,98.17,5412.0,95.4755,95.5339,95.4755,95.495,5412.0
2024-08-21 15:30:00,98.16,98.16,98.1,98.15,11680.0,95.4852,95.4852,95.4269,95.4755,11680.0
2024-08-21 15:35:00,98.14,98.28,98.12,98.26,10922.0,95.4658,95.602,95.4463,95.5825,10922.0
2024-08-21 15:40:00,98.25,98.32,98.22,98.29,12563.0,95.5728,95.6409,95.5436,95.6117,12563.0
2024-08-21 15:45:00,98.28,98.28,98.08,98.12,13807.0,95.602,95.602,95.4074,95.4463,13807.0
2024-08-21 15:50:00,98.12,98.16,97.98,98.0,46872.0,95.4463,95.4852,95.3101,95.3296,46872.0
2024-08-21 15:55:00,98.01,98.15,97.96,98.02,85745.0,95.3393,95.4755,95.2907,95.349,85745.0
2024-08-22 09:30:00,97.67,98.37,97.67,98.25,42623.0,95.0086,95.6895,95.0086,95.5728,42623.0
2024-08-22 09:35:00,98.22,98.28,98.15,98.19,4608.0,95.5436,95.602,95.4755,95.5144,4608.0
2024-08-22 09:40:00,98.23,98.38,98.12,98.31,5584.0,95.5533,95.6992,95.4463,95.6311,5584.0
2024-08-22 09:45:00,98.33,98.37,97.96,98.2,12521.0,95.6506,95.6895,95.2907,95.5241,12521.0
2024-08-22 09:50:00,98.19,98.29,98.17,98.25,7619.0,95.5144,95.6117,95.495,95.5728,7619.0
2024-08-22 09:55:00,98.24,98.3,98.19,98.3,3954.0,95.5631,95.6214,95.5144,95.6214,3954.0
2024-08-22 10:00:00,98.32,98.32,98.13,98.13,10123.0,95.6409,95.6409,95.456,95.456,10123.0
2024-08-22 10:05:00,98.14,98.18,98.06,98.1,8123.0,95.4658,95.5047,95.388,95.4269,8123.0
2024-08-22 10:10:00,98.08,98.11,97.96,98.0,4536.0,95.4074,95.4366,95.2907,95.3296,4536.0
2024-08-22 10:15:00,98.03,98.06,97.93,98.03,5441.0,95.3588,95.388,95.2615,95.3588,5441.0
2024-08-22 10:20:00,98.06,98.06,97.91,97.93,10549.0,95.388,95.388,95.242,95.2615,10549.0
2024-08-22 10:25:00,97.95,98.02,97.94,97.99,6848.0,95.281,95.349,95.2712,95.3199,6848.0
2024-08-22 10:30:00,97.99,98.09,97.94,98.08,4524.0,95.3199,95.4171,95.2712,95.4074,4524.0
2024-08-22 10:35:00,98.08,98.08,98.02,98.02,2330.0,95.4074,95.4074,95.349,95.349,2330.0
2024-08-22 10:40:00,98.02,98.06,98.0,98.03,4842.0,95.349,95.388,95.3296,95.3588,4842.0
2024-08-22 10:45:00,98.05,98.11,98.01,98.09,4392.0,95.3782,95.4366,95.3393,95.4171,4392.0
2024-08-22 10:50:00,98.1,98.16,98.06,98.14,6327.0,95.4269,95.4852,95.388,95.4658,6327.0
2024-08-22 10:55:00,98.12,98.12,97.99,98.05,2987.0,95.4463,95.4463,95.3199,95.3782,2987.0
2024-08-22 11:00:00,98.06,98.07,98.01,98.02,2422.0,95.388,95.3977,95.3393,95.349,2422.0
2024-08-22 11:05:00,97.99,98.01,97.94,97.94,3379.0,95.3199,95.3393,95.2712,95.2712,3379.0
2024-08-22 11:10:00,97.94,98.0,97.89,97.92,14439.0,95.2712,95.3296,95.2226,95.2518,14439.0
2024-08-22 11:15:00,97.91,97.91,97.83,97.84,3469.0,95.242,95.242,95.1642,95.174,3469.0
2024-08-22 11:20:00,97.83,98.04,97.78,98.0,18124.0,95.1642,95.3685,95.1156,95.3296,18124.0
2024-08-22 11:25:00,97.99,98.11,97.97,98.1,8540.0,95.3199,95.4366,95.3004,95.4269,8540.0
2024-08-22 11:30:00,98.13,98.21,98.09,98.19,3376.0,95.456,95.5339,95.4171,95.5144,3376.0
2024-08-22 11:35:00,98.17,98.29,98.16,98.29,3602.0,95.495,95.6117,95.4852,95.6117,3602.0
2024-08-22 11:40:00,98.28,98.36,98.22,98.35,4921.0,95.602,95.6798,95.5436,95.6701,4921.0
2024-08-22 11:45:00,98.37,98.38,98.25,98.32,2482.0,95.6895,95.6992,95.5728,95.6409,2482.0
2024-08-22 11:50:00,98.33,98.34,98.25,98.33,4655.0,95.6506,95.6603,95.5728,95.6506,4655.0
2024-08-22 11:55:00,98.31,98.31,98.11,98.13,6408.0,95.6311,95.6311,95.4366,95.456,6408.0
2024-08-22 12:00:00,98.13,98.26,98.13,98.26,5177.0,95.456,95.5825,95.456,95.5825,5177.0
2024-08-22 12:05:00,98.23,98.27,98.2,98.2,3144.0,95.5533,95.5922,95.5241,95.5241,3144.0
2024-08-22 12:10:00,98.26,98.28,98.18,98.23,1486.0,95.5825,95.602,95.5047,95.5533,1486.0
2024-08-22 12:15:00,98.21,98.25,98.2,98.21,4239.0,95.5339,95.5728,95.5241,95.5339,4239.0
2024-08-22 12:20:00,98.21,98.25,98.17,98.17,11697.0,95.5339,95.5728,95.495,95.495,11697.0
2024-08-22 12:25:00,98.18,98.25,98.18,98.18,6388.0,95.5047,95.5728,95.5047,95.5047,6388.0
2024-08-22 12:30:00,98.17,98.26,98.16,98.26,1976.0,95.495,95.5825,95.4852,95.5825,1976.0
2024-08-22 12:35:00,98.26,98.28,98.23,98.23,2671.0,95.5825,95.602,95.5533,95.5533,2671.0
2024-08-22 12:40:00,98.23,98.25,98.19,98.19,2474.0,95.5533,95.5728,95.5144,95.5144,2474.0
2024-08-22 12:45:00,98.14,98.19,98.14,98.17,3100.0,95.4658,95.5144,95.4658,95.495,3100.0
2024-08-22 12:50:00,98.18,98.18,98.08,98.09,2277.0,95.5047,95.5047,95.4074,95.4171,2277.0
2024-08-22 12:55:00,98.06,98.06,97.94,97.96,4241.0,95.388,95.388,95.2712,95.2907,4241.0
2024-08-22 13:00:00,97.96,97.98,97.81,97.89,9587.0,95.2907,95.3101,95.1448,95.2226,9587.0
2024-08-22 13:05:00,97.86,97.92,97.85,97.92,1300.0,95.1934,95.2518,95.1837,95.2518,1300.0
2024-08-22 13:10:00,97.93,98.06,97.93,97.95,4608.0,95.2615,95.388,95.2615,95.281,4608.0
2024-08-22 13:15:00,97.94,97.96,97.86,97.95,3755.0,95.2712,95.2907,95.1934,95.281,3755.0
2024-08-22 13:20:00,97.94,97.95,97.88,97.93,1710.0,95.2712,95.281,95.2129,95.2615,1710.0
2024-08-22 13:25:00,97.92,97.92,97.77,97.77,3031.0,95.2518,95.2518,95.1059,95.1059,3031.0
2024-08-22 13:30:00,97.77,97.82,97.66,97.82,6945.0,95.1059,95.1545,94.9989,95.1545,6945.0
2024-08-22 13:35:00,97.81,97.87,97.79,97.79,8926.0,95.1448,95.2031,95.1253,95.1253,8926.0
2024-08-22 13:40:00,97.8,97.9,97.76,97.85,6105.0,95.135,95.2323,95.0961,95.1837,6105.0
2024-08-22 13:45:00,97.86,97.91,97.82,97.9,3043.0,95.1934,95.242,95.1545,95.2323,3043.0
2024-08-22 13:50:00,97.91,97.94,97.73,97.78,6844.0,95.242,95.2712,95.0669,95.1156,6844.0
2024-08-22 13:55:00,97.78,97.78,97.68,97.7,3072.0,95.1156,95.1156,95.0183,95.0378,3072.0
2024-08-22 14:00:00,97.72,97.8,97.7,97.77,5013.0,95.0572,95.135,95.0378,95.1059,5013.0
2024-08-22 14:05:00,97.77,97.84,97.75,97.84,4402.0,95.1059,95.174,95.0864,95.174,4402.0
2024-08-22 14:10:00,97.84,97.88,97.82,97.88,3642.0,95.174,95.2129,95.1545,95.2129,3642.0
2024-08-22 14:15:00,97.9,97.96,97.88,97.96,2529.0,95.2323,95.2907,95.2129,95.2907,2529.0
2024-08-22 14:20:00,97.96,97.96,97.91,97.94,2129.0,95.2907,95.2907,95.242,95.2712,2129.0
2024-08-22 14:25:00,97.93,97.93,97.86,97.93,5403.0,95.2615,95.2615,95.1934,95.2615,5403.0
2024-08-22 14:30:00,97.9,97.92,97.84,97.88,4539.0,95.2323,95.2518,95.174,95.2129,4539.0
2024-08-22 14:35:00,97.88,97.88,97.85,97.87,1300.0,95.2129,95.2129,95.1837,95.2031,1300.0
2024-08-22 14:40:00,97.86,97.93,97.82,97.82,10582.0,95.1934,95.2615,95.1545,95.1545,10582.0
2024-08-22 14:45:00,97.84,97.94,97.84,97.9,7036.0,95.174,95.2712,95.174,95.2323,7036.0
2024-08-22 14:50:00,97.91,97.97,97.84,97.85,17923.0,95.242,95.3004,95.174,95.1837,17923.0
2024-08-22 14:55:00,97.86,97.88,97.74,97.77,19381.0,95.1934,95.2129,95.0767,95.1059,19381.0
2024-08-22 15:00:00,97.75,97.85,97.65,97.65,27322.0,95.0864,95.1837,94.9891,94.9891,27322.0
2024-08-22 15:05:00,97.69,97.77,97.67,97.76,19462.0,95.028,95.1059,95.0086,95.0961,19462.0
2024-08-22 15:10:00,97.77,97.92,97.77,97.9,11576.0,95.1059,95.2518,95.1059,95.2323,11576.0
2024-08-22 15:15:00,97.9,97.94,97.87,97.89,11029.0,95.2323,95.2712,95.2031,95.2226,11029.0
2024-08-22 15:20:00,97.9,97.93,97.84,97.85,12832.0,95.2323,95.2615,95.174,95.1837,12832.0
2024-08-22 15:25:00,97.87,97.96,97.84,97.92,12702.0,95.2031,95.2907,95.174,95.2518,12702.0
2024-08-22 15:30:00,97.94,98.12,97.93,98.07,37956.0,95.2712,95.4463,95.2615,95.3977,37956.0
2024-08-22 15:35:00,98.07,98.12,98.04,98.04,27395.0,95.3977,95.4463,95.3685,95.3685,27395.0
2024-08-22 15:40:00,98.05,98.16,97.97,98.16,25654.0,95.3782,95.4852,95.3004,95.4852,25654.0
2024-08-22 15:45:00,98.17,98.28,98.08,98.18,52443.0,95.495,95.602,95.4074,95.5047,52443.0
2024-08-22 15:50:00,98.19,98.31,98.09,98.13,61578.0,95.5144,95.6311,95.4171,95.456,61578.0
2024-08-22 15:55:00,98.13,98.32,98.12,98.3,129887.0,95.456,95.6409,95.4463,95.6214,129887.0
2024-08-23 09:30:00,98.56,98.93,98.56,98.92,50562.0,95.8743,96.2342,95.8743,96.2245,50562.0
2024-08-23 09:35:00,98.92,98.95,98.42,98.43,18185.0,96.2245,96.2537,95.7381,95.7479,18185.0
2024-08-23 09:40:00,98.43,98.52,98.29,98.44,16978.0,95.7479,95.8354,95.6117,95.7576,16978.0
2024-08-23 09:45:00,98.45,98.54,98.37,98.53,25027.0,95.7673,95.8549,95.6895,95.8451,25027.0
2024-08-23 09:50:00,98.52,98.7,98.44,98.6,46281.0,95.8354,96.0105,95.7576,95.9132,46281.0
2024-08-23 09:55:00,98.6,98.69,98.59,98.66,23727.0,95.9132,96.0008,95.9035,95.9716,23727.0
2024-08-23 10:00:00,98.66,98.77,98.57,98.75,23721.0,95.9716,96.0786,95.8841,96.0592,23721.0
2024-08-23 10:05:00,98.75,98.93,98.74,98.85,55447.0,96.0592,96.2342,96.0494,96.1564,55447.0
2024-08-23 10:10:00,98.86,98.99,98.86,98.89,12955.0,96.1662,96.2926,96.1662,96.1953,12955.0
2024-08-23 10:15:00,98.9,98.99,98.81,98.91,34787.0,96.2051,96.2926,96.1175,96.2148,34787.0
2024-08-23 10:20:00,98.92,99.18,98.9,99.08,32249.0,96.2245,96.4774,96.2051,96.3802,32249.0
2024-08-23 10:25:00,99.09,99.21,98.99,99.14,23744.0,96.3899,96.5066,96.2926,96.4385,23744.0
2024-08-23 10:30:00,99.1,99.13,98.95,98.97,13040.0,96.3996,96.4288,96.2537,96.2732,13040.0
2024-08-23 10:35:00,98.98,99.06,98.87,99.01,11867.0,96.2829,96.3607,96.1759,96.3121,11867.0
2024-08-23 10:40:00,99.01,99.02,98.84,98.84,7913.0,96.3121,96.3218,96.1467,96.1467,7913.0
2024-08-23 10:45:00,98.87,98.94,98.84,98.88,29630.0,96.1759,96.244,96.1467,96.1856,29630.0
2024-08-23 10:50:00,98.88,98.98,98.86,98.96,15377.0,96.1856,96.2829,96.1662,96.2634,15377.0
2024-08-23 10:55:00,98.95,98.96,98.84,98.95,24189.0,96.2537,96.2634,96.1467,96.2537,24189.0
2024-08-23 11:00:00,98.95,98.96,98.78,98.9,15831.0,96.2537,96.2634,96.0883,96.2051,15831.0
2024-08-23 11:05:00,98.91,98.98,98.86,98.87,11708.0,96.2148,96.2829,96.1662,96.1759,11708.0
2024-08-23 11:10:00,98.84,98.9,98.66,98.86,21561.0,96.1467,96.2051,95.9716,96.1662,21561.0
2024-08-23 11:15:00,98.87,98.91,98.82,98.88,8141.0,96.1759,96.2148,96.1272,96.1856,8141.0
2024-08-23 11:20:00,98.86,98.86,98.73,98.79,7226.0,96.1662,96.1662,96.0397,96.0981,7226.0
2024-08-23 11:25:00,98.8,98.8,98.74,98.79,7094.0,96.1078,96.1078,96.0494,96.0981,7094.0
2024-08-23 11:30:00,98.8,98.94,98.79,98.87,17511.0,96.1078,96.244,96.0981,96.1759,17511.0
2024-08-23 11:35:00,98.87,98.95,98.8,98.8,11263.0,96.1759,96.2537,96.1078,96.1078,11263.0
2024-08-23 11:40:00,98.81,98.92,98.75,98.76,10659.0,96.1175,96.2245,96.0592,96.0689,10659.0
2024-08-23 11:45:00,98.74,98.75,98.63,98.68,7794.0,96.0494,96.0592,95.9424,95.9911,7794.0
2024-08-23 11:50:00,98.66,98.66,98.49,98.53,7403.0,95.9716,95.9716,95.8062,95.8451,7403.0
2024-08-23 11:55:00,98.54,98.57,98.38,98.38,5330.0,95.8549,95.8841,95.6992,95.6992,5330.0
2024-08-23 12:00:00,98.36,98.37,98.22,98.27,9150.0,95.6798,95.6895,95.5436,95.5922,9150.0
2024-08-23 12:05:00,98.25,98.41,98.16,98.38,13060.0,95.5728,95.7284,95.4852,95.6992,13060.0
2024-08-23 12:10:00,98.38,98.38,98.24,98.26,13213.0,95.6992,95.6992,95.5631,95.5825,13213.0
2024-08-23 12:15:00,98.26,98.35,98.16,98.31,16828.0,95.5825,95.6701,95.4852,95.6311,16828.0
2024-08-23 12:20:00,98.29,98.35,98.26,98.26,12054.0,95.6117,95.6701,95.5825,95.5825,12054.0
2024-08-23 12:25:00,98.26,98.32,98.26,98.29,11820.0,95.5825,95.6409,95.5825,95.6117,11820.0
2024-08-23 12:30:00,98.29,98.31,98.25,98.31,6530.0,95.6117,95.6311,95.5728,95.6311,6530.0
2024-08-23 12:35:00,98.3,98.34,98.21,98.21,4814.0,95.6214,95.6603,95.5339,95.5339,4814.0
2024-08-23 12:40:00,98.21,98.3,98.09,98.12,15414.0,95.5339,95.6214,95.4171,95.4463,15414.0
2024-08-23 12:45:00,98.12,98.24,98.09,98.2,4818.0,95.4463,95.5631,95.4171,95.5241,4818.0
2024-08-23 12:50:00,98.2,98.37,98.2,98.3,11112.0,95.5241,95.6895,95.5241,95.6214,11112.0
2024-08-23 12:55:00,98.3,98.37,98.24,98.24,8594.0,95.6214,95.6895,95.5631,95.5631,8594.0
2024-08-23 13:00:00,98.25,98.28,98.23,98.23,2648.0,95.5728,95.602,95.5533,95.5533,2648.0
2024-08-23 13:05:00,98.24,98.27,98.17,98.19,9827.0,95.5631,95.5922,95.495,95.5144,9827.0
2024-08-23 13:10:00,98.18,98.26,98.14,98.26,4620.0,95.5047,95.5825,95.4658,95.5825,4620.0
2024-08-23 13:15:00,98.27,98.31,98.16,98.18,6279.0,95.5922,95.6311,95.4852,95.5047,6279.0
2024-08-23 13:20:00,98.18,98.22,98.15,98.16,9836.0,95.5047,95.5436,95.4755,95.4852,9836.0
2024-08-23 13:25:00,98.16,98.23,98.15,98.2,4622.0,95.4852,95.5533,95.4755,95.5241,4622.0
2024-08-23 13:30:00,98.15,98.21,98.07,98.12,11848.0,95.4755,95.5339,95.3977,95.4463,11848.0
2024-08-23 13:35:00,98.11,98.16,98.03,98.14,19889.0,95.4366,95.4852,95.3588,95.4658,19889.0
2024-08-23 13:40:00,98.12,98.3,98.11,98.27,185588.0,95.4463,95.6214,95.4366,95.5922,185588.0
2024-08-23 13:45:00,98.26,98.33,98.18,98.18,9081.0,95.5825,95.6506,95.5047,95.5047,9081.0
2024-08-23 13:50:00,98.2,98.25,98.11,98.23,5659.0,95.5241,95.5728,95.4366,95.5533,5659.0
2024-08-23 13:55:00,98.18,98.29,98.18,98.27,5173.0,95.5047,95.6117,95.5047,95.5922,5173.0
2024-08-23 14:00:00,98.28,98.37,98.25,98.34,6357.0,95.602,95.6895,95.5728,95.6603,6357.0
2024-08-23 14:05:00,98.32,98.37,98.29,98.36,6879.0,95.6409,95.6895,95.6117,95.6798,6879.0
2024-08-23 14:10:00,98.36,98.43,98.33,98.43,5180.0,95.6798,95.7479,95.6506,95.7479,5180.0
2024-08-23 14:15:00,98.43,98.44,98.31,98.31,2625.0,95.7479,95.7576,95.6311,95.6311,2625.0
2024-08-23 14:20:00,98.31,98.36,98.3,98.34,7412.0,95.6311,95.6798,95.6214,95.6603,7412.0
2024-08-23 14:25:00,98.34,98.45,98.32,98.43,263339.0,95.6603,95.7673,95.6409,95.7479,263339.0
2024-08-23 14:30:00,98.45,98.45,98.33,98.35,9019.0,95.7673,95.7673,95.6506,95.6701,9019.0
2024-08-23 14:35:00,98.34,98.37,98.27,98.27,5723.0,95.6603,95.6895,95.5922,95.5922,5723.0
2024-08-23 14:40:00,98.27,98.37,98.27,98.3,6903.0,95.5922,95.6895,95.5922,95.6214,6903.0
2024-08-23 14:45:00,98.32,98.34,98.25,98.25,6039.0,95.6409,95.6603,95.5728,95.5728,6039.0
2024-08-23 14:50:00,98.24,98.3,98.23,98.3,2684.0,95.5631,95.6214,95.5533,95.6214,2684.0
2024-08-23 14:55:00,98.29,98.32,98.26,98.27,9595.0,95.6117,95.6409,95.5825,95.5922,9595.0
2024-08-23 15:00:00,98.28,98.37,98.26,98.34,61102.0,95.602,95.6895,95.5825,95.6603,61102.0
2024-08-23 15:05:00,98.32,98.4,98.32,98.4,8948.0,95.6409,95.7187,95.6409,95.7187,8948.0
2024-08-23 15:10:00,98.41,98.48,98.37,98.47,4851.0,95.7284,95.7965,95.6895,95.7868,4851.0
2024-08-23 15:15:00,98.49,98.49,98.42,98.45,9048.0,95.8062,95.8062,95.7381,95.7673,9048.0
2024-08-23 15:20:00,98.46,98.53,98.46,98.52,8864.0,95.7771,95.8451,95.7771,95.8354,8864.0
2024-08-23 15:25:00,98.52,98.57,98.5,98.56,5270.0,95.8354,95.8841,95.816,95.8743,5270.0
2024-08-23 15:30:00,98.54,98.66,98.54,98.64,9080.0,95.8549,95.9716,95.8549,95.9522,9080.0
2024-08-23 15:35:00,98.65,98.65,98.58,98.61,9245.0,95.9619,95.9619,95.8938,95.923,9245.0
2024-08-23 15:40:00,98.6,98.64,98.51,98.51,12174.0,95.9132,95.9522,95.8257,95.8257,12174.0
2024-08-23 15:45:00,98.51,98.6,98.47,98.58,16592.0,95.8257,95.9132,95.7868,95.8938,16592.0
2024-08-23 15:50:00,98.57,98.58,98.32,98.41,45327.0,95.8841,95.8938,95.6409,95.7284,45327.0
2024-08-23 15:55:00,98.4,98.43,98.21,98.25,117714.0,95.7187,95.7479,95.5339,95.5728,117714.0
2024-08-26 09:30:00,98.5,98.89,98.5,98.75,30645.0,95.816,96.1953,95.816,96.0592,30645.0
2024-08-26 09:35:00,98.73,99.01,98.73,98.94,21986.0,96.0397,96.3121,96.0397,96.244,21986.0
2024-08-26 09:40:00,99.0,99.11,99.0,99.11,6582.0,96.3023,96.4093,96.3023,96.4093,6582.0
2024-08-26 09:45:00,99.09,99.16,99.04,99.09,20812.0,96.3899,96.458,96.3413,96.3899,20812.0
2024-08-26 09:50:00,99.08,99.13,98.98,99.06,15120.0,96.3802,96.4288,96.2829,96.3607,15120.0
2024-08-26 09:55:00,99.08,99.19,99.07,99.18,21942.0,96.3802,96.4872,96.3704,96.4774,21942.0
2024-08-26 10:00:00,99.17,99.18,99.01,99.01,13605.0,96.4677,96.4774,96.3121,96.3121,13605.0
2024-08-26 10:05:00,98.99,99.15,98.99,99.14,15070.0,96.2926,96.4483,96.2926,96.4385,15070.0
2024-08-26 10:10:00,99.14,99.33,99.13,99.33,9308.0,96.4385,96.6233,96.4288,96.6233,9308.0
2024-08-26 10:15:00,99.34,99.47,99.29,99.46,7819.0,96.6331,96.7595,96.5844,96.7498,7819.0
2024-08-26 10:20:00,99.45,99.48,99.39,99.42,7047.0,96.7401,96.7693,96.6817,96.7109,7047.0
2024-08-26 10:25:00,99.42,99.5,99.32,99.5,8184.0,96.7109,96.7887,96.6136,96.7887,8184.0
2024-08-26 10:30:00,99.48,99.75,99.45,99.72,10433.0,96.7693,97.0319,96.7401,97.0027,10433.0
2024-08-26 10:35:00,99.68,99.81,99.66,99.81,8750.0,96.9638,97.0903,96.9444,97.0903,8750.0
2024-08-26 10:40:00,99.77,99.78,99.56,99.59,10245.0,97.0514,97.0611,96.8471,96.8763,10245.0
2024-08-26 10:45:00,99.61,99.61,99.53,99.57,26244.0,96.8957,96.8957,96.8179,96.8568,26244.0
2024-08-26 10:50:00,99.56,99.56,99.3,99.3,6303.0,96.8471,96.8471,96.5942,96.5942,6303.0
2024-08-26 10:55:00,99.28,99.32,99.22,99.23,5360.0,96.5747,96.6136,96.5163,96.5261,5360.0
2024-08-26 11:00:00,99.22,99.23,99.12,99.17,5735.0,96.5163,96.5261,96.4191,96.4677,5735.0
2024-08-26 11:05:00,99.18,99.26,99.16,99.25,5031.0,96.4774,96.5553,96.458,96.5455,5031.0
2024-08-26 11:10:00,99.25,99.29,99.2,99.2,7466.0,96.5455,96.5844,96.4969,96.4969,7466.0
2024-08-26 11:15:00,99.21,99.25,99.17,99.18,7116.0,96.5066,96.5455,96.4677,96.4774,7116.0
2024-08-26 11:20:00,99.18,99.18,99.06,99.13,4492.0,96.4774,96.4774,96.3607,96.4288,4492.0
2024-08-26 11:25:00,99.14,99.17,99.08,99.09,4165.0,96.4385,96.4677,96.3802,96.3899,4165.0
2024-08-26 11:30:00,99.09,99.12,99.05,99.1,8998.0,96.3899,96.4191,96.351,96.3996,8998.0
2024-08-26 11:35:00,99.08,99.11,99.04,99.11,8293.0,96.3802,96.4093,96.3413,96.4093,8293.0
2024-08-26 11:40:00,99.11,99.15,99.09,99.11,6478.0,96.4093,96.4483,96.3899,96.4093,6478.0
2024-08-26 11:45:00,99.14,99.2,99.11,99.18,13034.0,96.4385,96.4969,96.4093,96.4774,13034.0
2024-08-26 11:50:00,99.17,99.2,99.16,99.2,4160.0,96.4677,96.4969,96.458,96.4969,4160.0
2024-08-26 11:55:00,99.17,99.22,99.17,99.2,5479.0,96.4677,96.5163,96.4677,96.4969,5479.0
2024-08-26 12:00:00,99.17,99.19,99.09,99.09,1482.0,96.4677,96.4872,96.3899,96.3899,1482.0
2024-08-26 12:05:00,99.09,99.16,99.09,99.16,2115.0,96.3899,96.458,96.3899,96.458,2115.0
2024-08-26 12:10:00,99.17,99.17,99.1,99.15,3128.0,96.4677,96.4677,96.3996,96.4483,3128.0
2024-08-26 12:15:00,99.17,99.17,99.12,99.12,2912.0,96.4677,96.4677,96.4191,96.4191,2912.0
2024-08-26 12:20:00,99.12,99.16,99.1,99.1,3964.0,96.4191,96.458,96.3996,96.3996,3964.0
2024-08-26 12:25:00,99.09,99.1,99.06,99.06,2154.0,96.3899,96.3996,96.3607,96.3607,2154.0
2024-08-26 12:30:00,99.13,99.16,99.06,99.08,2092.0,96.4288,96.458,96.3607,96.3802,2092.0
2024-08-26 12:35:00,99.09,99.14,99.09,99.14,1664.0,96.3899,96.4385,96.3899,96.4385,1664.0
2024-08-26 12:40:00,99.16,99.16,99.05,99.08,3546.0,96.458,96.458,96.351,96.3802,3546.0
2024-08-26 12:45:00,99.1,99.12,99.08,99.11,4205.0,96.3996,96.4191,96.3802,96.4093,4205.0
2024-08-26 12:50:00,99.13,99.17,99.12,99.14,5285.0,96.4288,96.4677,96.4191,96.4385,5285.0
2024-08-26 12:55:00,99.16,99.16,99.08,99.13,5790.0,96.458,96.458,96.3802,96.4288,5790.0
2024-08-26 13:00:00,99.11,99.18,99.11,99.16,2616.0,96.4093,96.4774,96.4093,96.458,2616.0
2024-08-26 13:05:00,99.15,99.18,99.12,99.17,3952.0,96.4483,96.4774,96.4191,96.4677,3952.0
2024-08-26 13:10:00,99.16,99.21,99.15,99.17,6590.0,96.458,96.5066,96.4483,96.4677,6590.0
2024-08-26 13:15:00,99.17,99.17,99.12,99.13,3290.0,96.4677,96.4677,96.4191,96.4288,3290.0
2024-08-26 13:20:00,99.15,99.2,99.13,99.14,9141.0,96.4483,96.4969,96.4288,96.4385,9141.0
2024-08-26 13:25:00,99.14,99.18,99.11,99.12,3068.0,96.4385,96.4774,96.4093,96.4191,3068.0
2024-08-26 13:30:00,99.1,99.11,99.06,99.09,5714.0,96.3996,96.4093,96.3607,96.3899,5714.0
2024-08-26 13:35:00,99.1,99.14,99.07,99.07,3933.0,96.3996,96.4385,96.3704,96.3704,3933.0
2024-08-26 13:40:00,99.08,99.08,98.99,98.99,3185.0,96.3802,96.3802,96.2926,96.2926,3185.0
2024-08-26 13:45:00,98.95,98.96,98.9,98.91,6398.0,96.2537,96.2634,96.2051,96.2148,6398.0
2024-08-26 13:50:00,98.9,98.98,98.88,98.97,4755.0,96.2051,96.2829,96.1856,96.2732,4755.0
2024-08-26 13:55:00,98.96,99.04,98.95,99.02,3908.0,96.2634,96.3413,96.2537,96.3218,3908.0
2024-08-26 14:00:00,99.02,99.1,99.01,99.06,3875.0,96.3218,96.3996,96.3121,96.3607,3875.0
2024-08-26 14:05:00,99.08,99.12,99.06,99.09,5748.0,96.3802,96.4191,96.3607,96.3899,5748.0
2024-08-26 14:10:00,99.06,99.1,99.05,99.06,4044.0,96.3607,96.3996,96.351,96.3607,4044.0
2024-08-26 14:15:00,99.09,99.13,99.03,99.05,8342.0,96.3899,96.4288,96.3315,96.351,8342.0
2024-08-26 14:20:00,99.05,99.09,98.98,98.99,15193.0,96.351,96.3899,96.2829,96.2926,15193.0
2024-08-26 14:25:00,98.99,99.01,98.89,98.89,4627.0,96.2926,96.3121,96.1953,96.1953,4627.0
2024-08-26 14:30:00,98.89,98.96,98.87,98.9,6933.0,96.1953,96.2634,96.1759,96.2051,6933.0
2024-08-26 14:35:00,98.91,98.97,98.91,98.94,6329.0,96.2148,96.2732,96.2148,96.244,6329.0
2024-08-26 14:40:00,98.94,98.98,98.89,98.97,17963.0,96.244,96.2829,96.1953,96.2732,17963.0
2024-08-26 14:45:00,98.97,99.02,98.94,98.94,16702.0,96.2732,96.3218,96.244,96.244,16702.0
2024-08-26 14:50:00,98.93,98.94,98.88,98.89,11003.0,96.2342,96.244,96.1856,96.1953,11003.0
2024-08-26 14:55:00,98.92,98.99,98.91,98.95,11685.0,96.2245,96.2926,96.2148,96.2537,11685.0
2024-08-26 15:00:00,98.96,99.0,98.89,98.98,35633.0,96.2634,96.3023,96.1953,96.2829,35633.0
2024-08-26 15:05:00,98.96,98.96,98.89,98.94,33964.0,96.2634,96.2634,96.1953,96.244,33964.0
2024-08-26 15:10:00,98.94,98.96,98.9,98.9,8110.0,96.244,96.2634,96.2051,96.2051,8110.0
2024-08-26 15:15:00,98.89,99.01,98.87,98.99,34178.0,96.1953,96.3121,96.1759,96.2926,34178.0
2024-08-26 15:20:00,99.0,99.03,98.97,99.01,19574.0,96.3023,96.3315,96.2732,96.3121,19574.0
2024-08-26 15:25:00,99.01,99.05,99.0,99.02,15375.0,96.3121,96.351,96.3023,96.3218,15375.0
2024-08-26 15:30:00,99.02,99.03,98.97,99.02,18810.0,96.3218,96.3315,96.2732,96.3218,18810.0
2024-08-26 15:35:00,99.03,99.03,98.92,98.96,20479.0,96.3315,96.3315,96.2245,96.2634,20479.0
2024-08-26 15:40:00,98.95,98.96,98.89,98.96,16502.0,96.2537,96.2634,96.1953,96.2634,16502.0
2024-08-26 15:45:00,98.97,99.01,98.94,98.95,20236.0,96.2732,96.3121,96.244,96.2537,20236.0
2024-08-26 15:50:00,98.96,99.0,98.8,98.85,33395.0,96.2634,96.3023,96.1078,96.1564,33395.0
2024-08-26 15:55:00,98.86,99.04,98.85,99.03,93699.0,96.1662,96.3413,96.1564,96.3315,93699.0
2024-08-27 09:30:00,99.02,99.32,99.0,99.06,36706.0,96.3218,96.6136,96.3023,96.3607,36706.0
2024-08-27 09:35:00,98.99,99.01,98.84,99.0,4970.0,96.2926,96.3121,96.1467,96.3023,4970.0
2024-08-27 09:40:00,98.96,99.27,98.95,99.22,19381.0,96.2634,96.565,96.2537,96.5163,19381.0
2024-08-27 09:45:00,99.28,99.42,99.23,99.33,11205.0,96.5747,96.7109,96.5261,96.6233,11205.0
2024-08-27 09:50:00,99.32,99.42,99.19,99.26,18910.0,96.6136,96.7109,96.4872,96.5553,18910.0
2024-08-27 09:55:00,99.25,99.31,99.19,99.25,17531.0,96.5455,96.6039,96.4872,96.5455,17531.0
2024-08-27 10:00:00,99.23,99.26,99.07,99.23,18436.0,96.5261,96.5553,96.3704,96.5261,18436.0
2024-08-27 10:05:00,99.22,99.3,99.16,99.19,13993.0,96.5163,96.5942,96.458,96.4872,13993.0
2024-08-27 10:10:00,99.19,99.19,99.06,99.07,8676.0,96.4872,96.4872,96.3607,96.3704,8676.0
2024-08-27 10:15:00,99.05,99.16,99.04,99.11,14505.0,96.351,96.458,96.3413,96.4093,14505.0
2024-08-27 10:20:00,99.14,99.21,99.09,99.14,22964.0,96.4385,96.5066,96.3899,96.4385,22964.0
2024-08-27 10:25:00,99.15,99.15,99.04,99.06,22441.0,96.4483,96.4483,96.3413,96.3607,22441.0
2024-08-27 10:30:00,99.04,99.08,98.93,98.94,25069.0,96.3413,96.3802,96.2342,96.244,25069.0
2024-08-27 10:35:00,98.94,99.03,98.93,98.98,27310.0,96.244,96.3315,96.2342,96.2829,27310.0
2024-08-27 10:40:00,98.98,98.98,98.87,98.87,12597.0,96.2829,96.2829,96.1759,96.1759,12597.0
2024-08-27 10:45:00,98.87,98.95,98.85,98.95,18533.0,96.1759,96.2537,96.1564,96.2537,18533.0
2024-08-27 10:50:00,98.95,98.96,98.89,98.91,16760.0,96.2537,96.2634,96.1953,96.2148,16760.0
2024-08-27 10:55:00,98.91,98.98,98.89,98.92,18468.0,96.2148,96.2829,96.1953,96.2245,18468.0
2024-08-27 11:00:00,98.94,98.98,98.9,98.94,14343.0,96.244,96.2829,96.2051,96.244,14343.0
2024-08-27 11:05:00,98.96,98.96,98.87,98.88,8984.0,96.2634,96.2634,96.1759,96.1856,8984.0
2024-08-27 11:10:00,98.86,98.87,98.78,98.78,4886.0,96.1662,96.1759,96.0883,96.0883,4886.0
2024-08-27 11:15:00,98.76,98.82,98.61,98.62,9406.0,96.0689,96.1272,95.923,95.9327,9406.0
2024-08-27 11:20:00,98.61,98.68,98.56,98.57,5112.0,95.923,95.9911,95.8743,95.8841,5112.0
2024-08-27 11:25:00,98.57,98.6,98.5,98.52,6810.0,95.8841,95.9132,95.816,95.8354,6810.0
2024-08-27 11:30:00,98.5,98.5,98.38,98.41,9762.0,95.816,95.816,95.6992,95.7284,9762.0
2024-08-27 11:35:00,98.41,98.57,98.41,98.48,15370.0,95.7284,95.8841,95.7284,95.7965,15370.0
2024-08-27 11:40:00,98.45,98.56,98.45,98.46,6596.0,95.7673,95.8743,95.7673,95.7771,6596.0
2024-08-27 11:45:00,98.48,98.49,98.35,98.45,16019.0,95.7965,95.8062,95.6701,95.7673,16019.0
2024-08-27 11:50:00,98.45,98.51,98.44,98.49,16744.0,95.7673,95.8257,95.7576,95.8062,16744.0
2024-08-27 11:55:00,98.49,98.51,98.42,98.42,12013.0,95.8062,95.8257,95.7381,95.7381,12013.0
2024-08-27 12:00:00,98.42,98.49,98.41,98.41,12695.0,95.7381,95.8062,95.7284,95.7284,12695.0
2024-08-27 12:05:00,98.35,98.36,98.28,98.31,14329.0,95.6701,95.6798,95.602,95.6311,14329.0
2024-08-27 12:10:00,98.31,98.38,98.25,98.34,11727.0,95.6311,95.6992,95.5728,95.6603,11727.0
2024-08-27 12:15:00,98.34,98.38,98.31,98.36,7544.0,95.6603,95.6992,95.6311,95.6798,7544.0
2024-08-27 12:20:00,98.39,98.39,98.26,98.29,8724.0,95.709,95.709,95.5825,95.6117,8724.0
2024-08-27 12:25:00,98.28,98.3,98.2,98.23,9160.0,95.602,95.6214,95.5241,95.5533,9160.0
2024-08-27 12:30:00,98.22,98.26,98.2,98.26,9484.0,95.5436,95.5825,95.5241,95.5825,9484.0
2024-08-27 12:35:00,98.26,98.31,98.25,98.26,8345.0,95.5825,95.6311,95.5728,95.5825,8345.0
2024-08-27 12:40:00,98.27,98.34,98.23,98.33,30338.0,95.5922,95.6603,95.5533,95.6506,30338.0
2024-08-27 12:45:00,98.33,98.35,98.25,98.27,6682.0,95.6506,95.6701,95.5728,95.5922,6682.0
2024-08-27 12:50:00,98.28,98.33,98.27,98.31,5309.0,95.602,95.6506,95.5922,95.6311,5309.0
2024-08-27 12:55:00,98.31,98.33,98.27,98.31,7578.0,95.6311,95.6506,95.5922,95.6311,7578.0
2024-08-27 13:00:00,98.32,98.4,98.32,98.36,10403.0,95.6409,95.7187,95.6409,95.6798,10403.0
2024-08-27 13:05:00,98.36,98.42,98.34,98.37,9139.0,95.6798,95.7381,95.6603,95.6895,9139.0
2024-08-27 13:10:00,98.38,98.42,98.38,98.42,8111.0,95.6992,95.7381,95.6992,95.7381,8111.0
2024-08-27 13:15:00,98.42,98.42,98.37,98.37,10993.0,95.7381,95.7381,95.6895,95.6895,10993.0
2024-08-27 13:20:00,98.38,98.4,98.34,98.37,9061.0,95.6992,95.7187,95.6603,95.6895,9061.0
2024-08-27 13:25:00,98.38,98.51,98.38,98.5,11771.0,95.6992,95.8257,95.6992,95.816,11771.0
2024-08-27 13:30:00,98.5,98.6,98.46,98.48,17075.0,95.816,95.9132,95.7771,95.7965,17075.0
2024-08-27 13:35:00,98.49,98.56,98.48,98.52,13156.0,95.8062,95.8743,95.7965,95.8354,13156.0
2024-08-27 13:40:00,98.53,98.64,98.53,98.58,9647.0,95.8451,95.9522,95.8451,95.8938,9647.0
2024-08-27 13:45:00,98.61,98.61,98.49,98.55,12164.0,95.923,95.923,95.8062,95.8646,12164.0
2024-08-27 13:50:00,98.55,98.73,98.54,98.73,16903.0,95.8646,96.0397,95.8549,96.0397,16903.0
2024-08-27 13:55:00,98.73,98.73,98.64,98.7,7933.0,96.0397,96.0397,95.9522,96.0105,7933.0
2024-08-27 14:00:00,98.7,98.72,98.61,98.7,13960.0,96.0105,96.03,95.923,96.0105,13960.0
2024-08-27 14:05:00,98.7,98.7,98.64,98.65,9829.0,96.0105,96.0105,95.9522,95.9619,9829.0
2024-08-27 14:10:00,98.64,98.73,98.64,98.71,9934.0,95.9522,96.0397,95.9522,96.0202,9934.0
2024-08-27 14:15:00,98.72,98.73,98.66,98.72,9516.0,96.03,96.0397,95.9716,96.03,9516.0
2024-08-27 14:20:00,98.72,98.72,98.65,98.67,4576.0,96.03,96.03,95.9619,95.9813,4576.0
2024-08-27 14:25:00,98.67,98.67,98.59,98.61,11062.0,95.9813,95.9813,95.9035,95.923,11062.0
2024-08-27 14:30:00,98.61,98.71,98.6,98.69,15167.0,95.923,96.0202,95.9132,96.0008,15167.0
2024-08-27 14:35:00,98.69,98.71,98.65,98.65,10360.0,96.0008,96.0202,95.9619,95.9619,10360.0
2024-08-27 14:40:00,98.64,98.68,98.61,98.65,12348.0,95.9522,95.9911,95.923,95.9619,12348.0
2024-08-27 14:45:00,98.66,98.66,98.58,98.64,7205.0,95.9716,95.9716,95.8938,95.9522,7205.0
2024-08-27 14:50:00,98.65,98.72,98.65,98.69,19329.0,95.9619,96.03,95.9619,96.0008,19329.0
2024-08-27 14:55:00,98.69,98.71,98.66,98.68,11788.0,96.0008,96.0202,95.9716,95.9911,11788.0
2024-08-27 15:00:00,98.67,98.68,98.63,98.65,14478.0,95.9813,95.9911,95.9424,95.9619,14478.0
2024-08-27 15:05:00,98.65,98.71,98.65,98.68,8291.0,95.9619,96.0202,95.9619,95.9911,8291.0
2024-08-27 15:10:00,98.67,98.76,98.67,98.69,10703.0,95.9813,96.0689,95.9813,96.0008,10703.0
2024-08-27 15:15:00,98.69,98.72,98.67,98.7,11733.0,96.0008,96.03,95.9813,96.0105,11733.0
2024-08-27 15:20:00,98.69,98.72,98.65,98.65,10188.0,96.0008,96.03,95.9619,95.9619,10188.0
2024-08-27 15:25:00,98.65,98.74,98.65,98.74,14157.0,95.9619,96.0494,95.9619,96.0494,14157.0
2024-08-27 15:30:00,98.73,98.8,98.71,98.71,18148.0,96.0397,96.1078,96.0202,96.0202,18148.0
2024-08-27 15:35:00,98.7,98.74,98.69,98.7,9143.0,96.0105,96.0494,96.0008,96.0105,9143.0
2024-08-27 15:40:00,98.71,98.71,98.62,98.69,20988.0,96.0202,96.0202,95.9327,96.0008,20988.0
2024-08-27 15:45:00,98.69,98.71,98.59,98.62,25246.0,96.0008,96.0202,95.9035,95.9327,25246.0
2024-08-27 15:50:00,98.61,98.62,98.43,98.5,76172.0,95.923,95.9327,95.7479,95.816,76172.0
2024-08-27 15:55:00,98.48,98.56,98.4,98.55,105265.0,95.7965,95.8743,95.7187,95.8646,105265.0
2024-08-28 09:30:00,99.14,99.14,98.77,98.84,24645.0,96.4385,96.4385,96.0786,96.1467,24645.0
2024-08-28 09:35:00,98.84,99.03,98.81,99.02,4227.0,96.1467,96.3315,96.1175,96.3218,4227.0
2024-08-28 09:40:00,99.03,99.23,98.97,99.2,6185.0,96.3315,96.5261,96.2732,96.4969,6185.0
2024-08-28 09:45:00,99.24,99.33,99.19,99.33,6456.0,96.5358,96.6233,96.4872,96.6233,6456.0
2024-08-28 09:50:00,99.4,99.53,99.38,99.46,6262.0,96.6914,96.8179,96.672,96.7498,6262.0
2024-08-28 09:55:00,99.47,99.56,99.39,99.39,8176.0,96.7595,96.8471,96.6817,96.6817,8176.0
2024-08-28 10:00:00,99.41,99.42,99.27,99.31,5319.0,96.7012,96.7109,96.565,96.6039,5319.0
2024-08-28 10:05:00,99.31,99.54,99.3,99.54,6812.0,96.6039,96.8276,96.5942,96.8276,6812.0
2024-08-28 10:10:00,99.54,99.59,99.44,99.59,9271.0,96.8276,96.8763,96.7304,96.8763,9271.0
2024-08-28 10:15:00,99.58,99.59,99.3,99.3,9034.0,96.8665,96.8763,96.5942,96.5942,9034.0
2024-08-28 10:20:00,99.31,99.37,99.26,99.3,11707.0,96.6039,96.6623,96.5553,96.5942,11707.0
2024-08-28 10:25:00,99.28,99.32,99.2,99.31,7314.0,96.5747,96.6136,96.4969,96.6039,7314.0
2024-08-28 10:30:00,99.31,99.41,99.26,99.41,5844.0,96.6039,96.7012,96.5553,96.7012,5844.0
2024-08-28 10:35:00,99.41,99.47,99.35,99.47,6270.0,96.7012,96.7595,96.6428,96.7595,6270.0
2024-08-28 10:40:00,99.48,99.53,99.46,99.53,5495.0,96.7693,96.8179,96.7498,96.8179,5495.0
2024-08-28 10:45:00,99.53,99.65,99.53,99.63,8492.0,96.8179,96.9346,96.8179,96.9152,8492.0
2024-08-28 10:50:00,99.67,99.71,99.59,99.63,11081.0,96.9541,96.993,96.8763,96.9152,11081.0
2024-08-28 10:55:00,99.63,99.68,99.57,99.66,4165.0,96.9152,96.9638,96.8568,96.9444,4165.0
2024-08-28 11:00:00,99.65,99.69,99.59,99.63,29256.0,96.9346,96.9735,96.8763,96.9152,29256.0
2024-08-28 11:05:00,99.63,99.66,99.57,99.66,4767.0,96.9152,96.9444,96.8568,96.9444,4767.0
2024-08-28 11:10:00,99.67,99.79,99.66,99.79,6622.0,96.9541,97.0708,96.9444,97.0708,6622.0
2024-08-28 11:15:00,99.78,99.84,99.61,99.64,74795.0,97.0611,97.1195,96.8957,96.9249,74795.0
2024-08-28 11:20:00,99.67,99.67,99.58,99.59,4783.0,96.9541,96.9541,96.8665,96.8763,4783.0
2024-08-28 11:25:00,99.61,99.68,99.44,99.47,8330.0,96.8957,96.9638,96.7304,96.7595,8330.0
2024-08-28 11:30:00,99.46,99.46,99.29,99.3,6336.0,96.7498,96.7498,96.5844,96.5942,6336.0
2024-08-28 11:35:00,99.32,99.36,99.25,99.26,5154.0,96.6136,96.6525,96.5455,96.5553,5154.0
2024-08-28 11:40:00,99.25,99.28,99.22,99.22,2316.0,96.5455,96.5747,96.5163,96.5163,2316.0
2024-08-28 11:45:00,99.23,99.23,99.15,99.18,5350.0,96.5261,96.5261,96.4483,96.4774,5350.0
2024-08-28 11:50:00,99.18,99.19,99.15,99.16,3707.0,96.4774,96.4872,96.4483,96.458,3707.0
2024-08-28 11:55:00,99.16,99.18,99.14,99.18,2817.0,96.458,96.4774,96.4385,96.4774,2817.0
2024-08-28 12:00:00,99.19,99.28,99.18,99.27,8242.0,96.4872,96.5747,96.4774,96.565,8242.0
2024-08-28 12:05:00,99.27,99.27,99.16,99.19,4859.0,96.565,96.565,96.458,96.4872,4859.0
2024-08-28 12:10:00,99.2,99.24,99.17,99.24,7106.0,96.4969,96.5358,96.4677,96.5358,7106.0
2024-08-28 12:15:00,99.25,99.27,99.19,99.19,3642.0,96.5455,96.565,96.4872,96.4872,3642.0
2024-08-28 12:20:00,99.2,99.22,99.16,99.17,2778.0,96.4969,96.5163,96.458,96.4677,2778.0
2024-08-28 12:25:00,99.14,99.15,99.1,99.14,5106.0,96.4385,96.4483,96.3996,96.4385,5106.0
2024-08-28 12:30:00,99.16,99.16,99.08,99.14,2814.0,96.458,96.458,96.3802,96.4385,2814.0
2024-08-28 12:35:00,99.14,99.16,99.11,99.16,6574.0,96.4385,96.458,96.4093,96.458,6574.0
2024-08-28 12:40:00,99.17,99.17,99.07,99.08,4562.0,96.4677,96.4677,96.3704,96.3802,4562.0
2024-08-28 12:45:00,99.1,99.14,99.08,99.08,3273.0,96.3996,96.4385,96.3802,96.3802,3273.0
2024-08-28 12:50:00,99.08,99.11,99.04,99.1,5703.0,96.3802,96.4093,96.3413,96.3996,5703.0
2024-08-28 12:55:00,99.11,99.17,99.11,99.14,4945.0,96.4093,96.4677,96.4093,96.4385,4945.0
2024-08-28 13:00:00,99.14,99.22,99.14,99.18,5584.0,96.4385,96.5163,96.4385,96.4774,5584.0
2024-08-28 13:05:00,99.18,99.21,99.15,99.2,6117.0,96.4774,96.5066,96.4483,96.4969,6117.0
2024-08-28 13:10:00,99.2,99.23,99.12,99.15,6442.0,96.4969,96.5261,96.4191,96.4483,6442.0
2024-08-28 13:15:00,99.13,99.18,99.11,99.13,5367.0,96.4288,96.4774,96.4093,96.4288,5367.0
2024-08-28 13:20:00,99.13,99.13,99.01,99.01,4218.0,96.4288,96.4288,96.3121,96.3121,4218.0
2024-08-28 13:25:00,99.04,99.06,99.02,99.02,4031.0,96.3413,96.3607,96.3218,96.3218,4031.0
2024-08-28 13:30:00,99.02,99.06,99.0,99.04,4828.0,96.3218,96.3607,96.3023,96.3413,4828.0
2024-08-28 13:35:00,99.05,99.07,99.0,99.0,8139.0,96.351,96.3704,96.3023,96.3023,8139.0
2024-08-28 13:40:00,99.01,99.04,98.96,98.96,9418.0,96.3121,96.3413,96.2634,96.2634,9418.0
2024-08-28 13:45:00,98.97,98.98,98.88,98.9,5829.0,96.2732,96.2829,96.1856,96.2051,5829.0
2024-08-28 13:50:00,98.89,98.94,98.84,98.84,8945.0,96.1953,96.244,96.1467,96.1467,8945.0
2024-08-28 13:55:00,98.85,98.86,98.69,98.76,11320.0,96.1564,96.1662,96.0008,96.0689,11320.0
2024-08-28 14:00:00,98.76,98.8,98.67,98.71,29750.0,96.0689,96.1078,95.9813,96.0202,29750.0
2024-08-28 14:05:00,98.71,98.88,98.67,98.85,8626.0,96.0202,96.1856,95.9813,96.1564,8626.0
2024-08-28 14:10:00,98.85,98.85,98.75,98.78,5607.0,96.1564,96.1564,96.0592,96.0883,5607.0
2024-08-28 14:15:00,98.77,98.79,98.73,98.73,8097.0,96.0786,96.0981,96.0397,96.0397,8097.0
2024-08-28 14:20:00,98.75,98.79,98.7,98.77,6993.0,96.0592,96.0981,96.0105,96.0786,6993.0
2024-08-28 14:25:00,98.77,98.79,98.66,98.68,21657.0,96.0786,96.0981,95.9716,95.9911,21657.0
2024-08-28 14:30:00,98.67,98.73,98.66,98.67,8883.0,95.9813,96.0397,95.9716,95.9813,8883.0
2024-08-28 14:35:00,98.7,98.71,98.67,98.69,12118.0,96.0105,96.0202,95.9813,96.0008,12118.0
2024-08-28 14:40:00,98.69,98.74,98.68,98.69,7954.0,96.0008,96.0494,95.9911,96.0008,7954.0
2024-08-28 14:45:00,98.69,98.73,98.66,98.69,9933.0,96.0008,96.0397,95.9716,96.0008,9933.0
2024-08-28 14:50:00,98.69,98.81,98.68,98.81,11837.0,96.0008,96.1175,95.9911,96.1175,11837.0
2024-08-28 14:55:00,98.81,98.96,98.81,98.96,11541.0,96.1175,96.2634,96.1175,96.2634,11541.0
2024-08-28 15:00:00,98.98,99.08,98.95,98.97,15059.0,96.2829,96.3802,96.2537,96.2732,15059.0
2024-08-28 15:05:00,98.98,99.02,98.89,98.9,8221.0,96.2829,96.3218,96.1953,96.2051,8221.0
2024-08-28 15:10:00,98.9,98.9,98.78,98.82,7475.0,96.2051,96.2051,96.0883,96.1272,7475.0
2024-08-28 15:15:00,98.82,98.84,98.78,98.83,33772.0,96.1272,96.1467,96.0883,96.137,33772.0
2024-08-28 15:20:00,98.82,98.86,98.78,98.85,9366.0,96.1272,96.1662,96.0883,96.1564,9366.0
2024-08-28 15:25:00,98.85,98.89,98.81,98.83,13689.0,96.1564,96.1953,96.1175,96.137,13689.0
2024-08-28 15:30:00,98.84,98.86,98.76,98.77,13733.0,96.1467,96.1662,96.0689,96.0786,13733.0
2024-08-28 15:35:00,98.77,98.8,98.68,98.72,18235.0,96.0786,96.1078,95.9911,96.03,18235.0
2024-08-28 15:40:00,98.71,98.73,98.67,98.67,29701.0,96.0202,96.0397,95.9813,95.9813,29701.0
2024-08-28 15:45:00,98.68,98.84,98.68,98.74,25596.0,95.9911,96.1467,95.9911,96.0494,25596.0
2024-08-28 15:50:00,98.75,98.86,98.71,98.84,71788.0,96.0592,96.1662,96.0202,96.1467,71788.0
2024-08-28 15:55:00,98.84,98.84,98.5,98.54,193380.0,96.1467,96.1467,95.816,95.8549,193380.0
2024-08-29 09:30:00,98.67,99.04,98.59,98.62,114979.0,95.9813,96.3413,95.9035,95.9327,114979.0
2024-08-29 09:35:00,98.59,98.73,98.41,98.41,39671.0,95.9035,96.0397,95.7284,95.7284,39671.0
2024-08-29 09:40:00,98.44,98.72,98.43,98.49,15673.0,95.7576,96.03,95.7479,95.8062,15673.0
2024-08-29 09:45:00,98.49,98.51,98.19,98.26,48099.0,95.8062,95.8257,95.5144,95.5825,48099.0
2024-08-29 09:50:00,98.23,98.25,98.09,98.16,20281.0,95.5533,95.5728,95.4171,95.4852,20281.0
2024-08-29 09:55:00,98.17,98.25,98.13,98.2,16350.0,95.495,95.5728,95.456,95.5241,16350.0
2024-08-29 10:00:00,98.2,98.55,98.2,98.48,18387.0,95.5241,95.8646,95.5241,95.7965,18387.0
2024-08-29 10:05:00,98.48,98.63,98.47,98.6,10301.0,95.7965,95.9424,95.7868,95.9132,10301.0
2024-08-29 10:10:00,98.63,98.66,98.45,98.66,22761.0,95.9424,95.9716,95.7673,95.9716,22761.0
2024-08-29 10:15:00,98.66,98.9,98.66,98.9,27711.0,95.9716,96.2051,95.9716,96.2051,27711.0
2024-08-29 10:20:00,98.92,98.97,98.89,98.94,5145.0,96.2245,96.2732,96.1953,96.244,5145.0
2024-08-29 10:25:00,98.95,99.06,98.89,99.06,10052.0,96.2537,96.3607,96.1953,96.3607,10052.0
2024-08-29 10:30:00,99.08,99.14,99.04,99.11,18298.0,96.3802,96.4385,96.3413,96.4093,18298.0
2024-08-29 10:35:00,99.08,99.16,99.07,99.16,17750.0,96.3802,96.458,96.3704,96.458,17750.0
2024-08-29 10:40:00,99.14,99.16,99.03,99.05,10951.0,96.4385,96.458,96.3315,96.351,10951.0
2024-08-29 10:45:00,99.06,99.07,98.92,99.0,8108.0,96.3607,96.3704,96.2245,96.3023,8108.0
2024-08-29 10:50:00,99.06,99.11,99.01,99.02,5679.0,96.3607,96.4093,96.3121,96.3218,5679.0
2024-08-29 10:55:00,99.01,99.05,98.95,99.0,11128.0,96.3121,96.351,96.2537,96.3023,11128.0
2024-08-29 11:00:00,98.98,99.04,98.9,98.98,9932.0,96.2829,96.3413,96.2051,96.2829,9932.0
2024-08-29 11:05:00,98.97,99.01,98.8,98.81,18727.0,96.2732,96.3121,96.1078,96.1175,18727.0
2024-08-29 11:10:00,98.79,98.99,98.76,98.99,15921.0,96.0981,96.2926,96.0689,96.2926,15921.0
2024-08-29 11:15:00,98.97,98.98,98.85,98.86,8136.0,96.2732,96.2829,96.1564,96.1662,8136.0
2024-08-29 11:20:00,98.86,98.86,98.78,98.83,6596.0,96.1662,96.1662,96.0883,96.137,6596.0
2024-08-29 11:25:00,98.83,98.84,98.74,98.83,3999.0,96.137,96.1467,96.0494,96.137,3999.0
2024-08-29 11:30:00,98.84,98.88,98.81,98.86,3704.0,96.1467,96.1856,96.1175,96.1662,3704.0
2024-08-29 11:35:00,98.86,98.86,98.81,98.83,6093.0,96.1662,96.1662,96.1175,96.137,6093.0
2024-08-29 11:40:00,98.83,98.84,98.77,98.8,7395.0,96.137,96.1467,96.0786,96.1078,7395.0
2024-08-29 11:45:00,98.8,98.95,98.73,98.94,18568.0,96.1078,96.2537,96.0397,96.244,18568.0
2024-08-29 11:50:00,98.95,99.02,98.93,99.02,15788.0,96.2537,96.3218,96.2342,96.3218,15788.0
2024-08-29 11:55:00,99.01,99.03,98.96,98.96,8045.0,96.3121,96.3315,96.2634,96.2634,8045.0
2024-08-29 12:00:00,98.96,98.98,98.91,98.93,3904.0,96.2634,96.2829,96.2148,96.2342,3904.0
2024-08-29 12:05:00,98.91,99.11,98.9,99.07,6362.0,96.2148,96.4093,96.2051,96.3704,6362.0
2024-08-29 12:10:00,99.08,99.19,99.08,99.16,5897.0,96.3802,96.4872,96.3802,96.458,5897.0
2024-08-29 12:15:00,99.16,99.19,99.1,99.11,9007.0,96.458,96.4872,96.3996,96.4093,9007.0
2024-08-29 12:20:00,99.11,99.14,99.08,99.12,2639.0,96.4093,96.4385,96.3802,96.4191,2639.0
2024-08-29 12:25:00,99.11,99.23,99.1,99.2,7696.0,96.4093,96.5261,96.3996,96.4969,7696.0
2024-08-29 12:30:00,99.2,99.25,99.2,99.25,5348.0,96.4969,96.5455,96.4969,96.5455,5348.0
2024-08-29 12:35:00,99.27,99.35,99.25,99.35,8467.0,96.565,96.6428,96.5455,96.6428,8467.0
2024-08-29 12:40:00,99.36,99.36,99.26,99.31,6963.0,96.6525,96.6525,96.5553,96.6039,6963.0
2024-08-29 12:45:00,99.29,99.31,99.22,99.24,7461.0,96.5844,96.6039,96.5163,96.5358,7461.0
2024-08-29 12:50:00,99.24,99.33,99.24,99.33,6919.0,96.5358,96.6233,96.5358,96.6233,6919.0
2024-08-29 12:55:00,99.32,99.32,99.24,99.24,3755.0,96.6136,96.6136,96.5358,96.5358,3755.0
2024-08-29 13:00:00,99.25,99.32,99.25,99.25,7622.0,96.5455,96.6136,96.5455,96.5455,7622.0
2024-08-29 13:05:00,99.26,99.27,99.2,99.21,8804.0,96.5553,96.565,96.4969,96.5066,8804.0
2024-08-29 13:10:00,99.2,99.27,99.12,99.27,11020.0,96.4969,96.565,96.4191,96.565,11020.0
2024-08-29 13:15:00,99.27,99.34,99.24,99.31,8724.0,96.565,96.6331,96.5358,96.6039,8724.0
2024-08-29 13:20:00,99.31,99.32,99.24,99.32,7082.0,96.6039,96.6136,96.5358,96.6136,7082.0
2024-08-29 13:25:00,99.32,99.36,99.29,99.31,14805.0,96.6136,96.6525,96.5844,96.6039,14805.0
2024-08-29 13:30:00,99.3,99.35,99.29,99.31,6322.0,96.5942,96.6428,96.5844,96.6039,6322.0
2024-08-29 13:35:00,99.33,99.37,99.3,99.37,10091.0,96.6233,96.6623,96.5942,96.6623,10091.0
2024-08-29 13:40:00,99.37,99.43,99.37,99.43,12831.0,96.6623,96.7206,96.6623,96.7206,12831.0
2024-08-29 13:45:00,99.43,99.52,99.4,99.49,9794.0,96.7206,96.8082,96.6914,96.779,9794.0
2024-08-29 13:50:00,99.48,99.54,99.47,99.47,11994.0,96.7693,96.8276,96.7595,96.7595,11994.0
2024-08-29 13:55:00,99.48,99.51,99.38,99.47,13749.0,96.7693,96.7984,96.672,96.7595,13749.0
2024-08-29 14:00:00,99.47,99.5,99.42,99.45,16350.0,96.7595,96.7887,96.7109,96.7401,16350.0
2024-08-29 14:05:00,99.47,99.55,99.46,99.53,15664.0,96.7595,96.8374,96.7498,96.8179,15664.0
2024-08-29 14:10:00,99.53,99.54,99.43,99.43,8442.0,96.8179,96.8276,96.7206,96.7206,8442.0
2024-08-29 14:15:00,99.44,99.53,99.44,99.52,11775.0,96.7304,96.8179,96.7304,96.8082,11775.0
2024-08-29 14:20:00,99.53,99.54,99.42,99.46,13116.0,96.8179,96.8276,96.7109,96.7498,13116.0
2024-08-29 14:25:00,99.46,99.54,99.46,99.49,14507.0,96.7498,96.8276,96.7498,96.779,14507.0
2024-08-29 14:30:00,99.48,99.5,99.37,99.42,18652.0,96.7693,96.7887,96.6623,96.7109,18652.0
2024-08-29 14:35:00,99.42,99.46,99.32,99.36,17473.0,96.7109,96.7498,96.6136,96.6525,17473.0
2024-08-29 14:40:00,99.34,99.37,99.29,99.34,9865.0,96.6331,96.6623,96.5844,96.6331,9865.0
2024-08-29 14:45:00,99.34,99.4,99.29,99.36,12656.0,96.6331,96.6914,96.5844,96.6525,12656.0
2024-08-29 14:50:00,99.35,99.35,99.28,99.32,11782.0,96.6428,96.6428,96.5747,96.6136,11782.0
2024-08-29 14:55:00,99.31,99.36,99.26,99.29,19975.0,96.6039,96.6525,96.5553,96.5844,19975.0
2024-08-29 15:00:00,99.27,99.28,99.15,99.19,15034.0,96.565,96.5747,96.4483,96.4872,15034.0
2024-08-29 15:05:00,99.18,99.32,99.17,99.31,13282.0,96.4774,96.6136,96.4677,96.6039,13282.0
2024-08-29 15:10:00,99.32,99.38,99.27,99.3,15265.0,96.6136,96.672,96.565,96.5942,15265.0
2024-08-29 15:15:00,99.31,99.49,99.31,99.41,10865.0,96.6039,96.779,96.6039,96.7012,10865.0
2024-08-29 15:20:00,99.44,99.44,99.32,99.37,10351.0,96.7304,96.7304,96.6136,96.6623,10351.0
2024-08-29 15:25:00,99.36,99.49,99.35,99.49,16420.0,96.6525,96.779,96.6428,96.779,16420.0
2024-08-29 15:30:00,99.5,99.52,99.39,99.47,14141.0,96.7887,96.8082,96.6817,96.7595,14141.0
2024-08-29 15:35:00,99.47,99.47,99.28,99.29,33020.0,96.7595,96.7595,96.5747,96.5844,33020.0
2024-08-29 15:40:00,99.3,99.32,99.11,99.11,15300.0,96.5942,96.6136,96.4093,96.4093,15300.0
2024-08-29 15:45:00,99.1,99.3,99.1,99.29,57978.0,96.3996,96.5942,96.3996,96.5844,57978.0
2024-08-29 15:50:00,99.31,99.63,99.3,99.58,90207.0,96.6039,96.9152,96.5942,96.8665,90207.0
2024-08-29 15:55:00,99.59,99.79,99.58,99.76,262182.0,96.8763,97.0708,96.8665,97.0416,262182.0
2024-08-30 09:30:00,99.94,100.44,99.89,100.2,55665.0,97.2167,97.7031,97.1681,97.4696,55665.0
2024-08-30 09:35:00,100.23,100.35,100.1,100.16,10009.0,97.4988,97.6156,97.3724,97.4307,10009.0
2024-08-30 09:40:00,100.2,100.48,100.2,100.48,26205.0,97.4696,97.742,97.4696,97.742,26205.0
2024-08-30 09:45:00,100.45,100.49,100.39,100.45,11674.0,97.7128,97.7517,97.6545,97.7128,11674.0
2024-08-30 09:50:00,100.45,100.58,100.37,100.53,44006.0,97.7128,97.8393,97.635,97.7907,44006.0
2024-08-30 09:55:00,100.5,100.58,100.48,100.58,16236.0,97.7615,97.8393,97.742,97.8393,16236.0
2024-08-30 10:00:00,100.58,100.71,100.48,100.71,10349.0,97.8393,97.9657,97.742,97.9657,10349.0
2024-08-30 10:05:00,100.74,100.9,100.7,100.87,13224.0,97.9949,98.1506,97.956,98.1214,13224.0
2024-08-30 10:10:00,100.87,100.98,100.83,100.93,13972.0,98.1214,98.2284,98.0825,98.1798,13972.0
2024-08-30 10:15:00,100.9,100.94,100.77,100.86,13697.0,98.1506,98.1895,98.0241,98.1117,13697.0
2024-08-30 10:20:00,100.84,100.87,100.76,100.77,8091.0,98.0922,98.1214,98.0144,98.0241,8091.0
2024-08-30 10:25:00,100.77,100.94,100.73,100.94,14573.0,98.0241,98.1895,97.9852,98.1895,14573.0
2024-08-30 10:30:00,100.94,100.94,100.76,100.77,8733.0,98.1895,98.1895,98.0144,98.0241,8733.0
2024-08-30 10:35:00,100.77,100.77,100.61,100.67,12285.0,98.0241,98.0241,97.8685,97.9268,12285.0
2024-08-30 10:40:00,100.65,100.75,100.63,100.65,10174.0,97.9074,98.0047,97.8879,97.9074,10174.0
2024-08-30 10:45:00,100.62,100.69,100.61,100.68,5731.0,97.8782,97.9463,97.8685,97.9366,5731.0
2024-08-30 10:50:00,100.67,100.71,100.54,100.54,6790.0,97.9268,97.9657,97.8004,97.8004,6790.0
2024-08-30 10:55:00,100.52,100.59,100.48,100.48,7039.0,97.7809,97.849,97.742,97.742,7039.0
2024-08-30 11:00:00,100.47,100.49,100.38,100.45,5301.0,97.7323,97.7517,97.6447,97.7128,5301.0
2024-08-30 11:05:00,100.42,100.55,100.42,100.48,4957.0,97.6836,97.8101,97.6836,97.742,4957.0
2024-08-30 11:10:00,100.42,100.47,100.35,100.46,4581.0,97.6836,97.7323,97.6156,97.7226,4581.0
2024-08-30 11:15:00,100.48,100.5,100.31,100.32,9328.0,97.742,97.7615,97.5766,97.5864,9328.0
2024-08-30 11:20:00,100.31,100.34,100.26,100.26,5212.0,97.5766,97.6058,97.528,97.528,5212.0
2024-08-30 11:25:00,100.25,100.25,100.15,100.2,7197.0,97.5183,97.5183,97.421,97.4696,7197.0
2024-08-30 11:30:00,100.2,100.2,99.99,99.99,5443.0,97.4696,97.4696,97.2654,97.2654,5443.0
2024-08-30 11:35:00,100.0,100.02,99.87,99.87,5375.0,97.2751,97.2945,97.1486,97.1486,5375.0
2024-08-30 11:40:00,99.87,99.94,99.85,99.87,4314.0,97.1486,97.2167,97.1292,97.1486,4314.0
2024-08-30 11:45:00,99.86,99.92,99.81,99.87,7667.0,97.1389,97.1973,97.0903,97.1486,7667.0
2024-08-30 11:50:00,99.87,99.99,99.87,99.99,6066.0,97.1486,97.2654,97.1486,97.2654,6066.0
2024-08-30 11:55:00,100.02,100.04,99.94,99.99,5452.0,97.2945,97.314,97.2167,97.2654,5452.0
2024-08-30 12:00:00,99.98,100.04,99.96,99.98,7472.0,97.2556,97.314,97.2362,97.2556,7472.0
2024-08-30 12:05:00,99.98,100.12,99.97,100.12,27352.0,97.2556,97.3918,97.2459,97.3918,27352.0
2024-08-30 12:10:00,100.15,100.21,100.09,100.09,3728.0,97.421,97.4794,97.3626,97.3626,3728.0
2024-08-30 12:15:00,100.06,100.08,100.01,100.05,5191.0,97.3335,97.3529,97.2848,97.3237,5191.0
2024-08-30 12:20:00,100.03,100.03,99.93,99.97,4915.0,97.3043,97.3043,97.207,97.2459,4915.0
2024-08-30 12:25:00,99.95,99.97,99.76,99.78,9269.0,97.2265,97.2459,97.0416,97.0611,9269.0
2024-08-30 12:30:00,99.75,99.78,99.66,99.74,5079.0,97.0319,97.0611,96.9444,97.0222,5079.0
2024-08-30 12:35:00,99.75,99.81,99.68,99.81,4549.0,97.0319,97.0903,96.9638,97.0903,4549.0
2024-08-30 12:40:00,99.82,99.99,99.82,99.99,1971.0,97.1,97.2654,97.1,97.2654,1971.0
2024-08-30 12:45:00,99.98,99.99,99.93,99.95,2927.0,97.2556,97.2654,97.207,97.2265,2927.0
2024-08-30 12:50:00,99.95,100.05,99.94,100.05,2233.0,97.2265,97.3237,97.2167,97.3237,2233.0
2024-08-30 12:55:00,100.05,100.1,100.03,100.1,1654.0,97.3237,97.3724,97.3043,97.3724,1654.0
2024-08-30 13:00:00,100.1,100.16,100.09,100.12,1866.0,97.3724,97.4307,97.3626,97.3918,1866.0
2024-08-30 13:05:00,100.11,100.12,100.02,100.05,1456.0,97.3821,97.3918,97.2945,97.3237,1456.0
2024-08-30 13:10:00,100.07,100.07,99.99,100.06,2624.0,97.3432,97.3432,97.2654,97.3335,2624.0
2024-08-30 13:15:00,100.08,100.11,100.05,100.05,1768.0,97.3529,97.3821,97.3237,97.3237,1768.0
2024-08-30 13:20:00,100.07,100.08,99.99,100.0,4418.0,97.3432,97.3529,97.2654,97.2751,4418.0
2024-08-30 13:25:00,100.01,100.01,99.93,99.96,3626.0,97.2848,97.2848,97.207,97.2362,3626.0
2024-08-30 13:30:00,99.99,100.01,99.93,99.93,2300.0,97.2654,97.2848,97.207,97.207,2300.0
2024-08-30 13:35:00,99.96,99.96,99.88,99.88,4619.0,97.2362,97.2362,97.1584,97.1584,4619.0
2024-08-30 13:40:00,99.89,99.93,99.88,99.93,3033.0,97.1681,97.207,97.1584,97.207,3033.0
2024-08-30 13:45:00,99.92,99.96,99.9,99.91,4704.0,97.1973,97.2362,97.1778,97.1875,4704.0
2024-08-30 13:50:00,99.93,99.95,99.91,99.94,1857.0,97.207,97.2265,97.1875,97.2167,1857.0
2024-08-30 13:55:00,99.95,99.99,99.93,99.95,5667.0,97.2265,97.2654,97.207,97.2265,5667.0
2024-08-30 14:00:00,99.94,99.94,99.85,99.85,5226.0,97.2167,97.2167,97.1292,97.1292,5226.0
2024-08-30 14:05:00,99.85,99.85,99.77,99.83,13772.0,97.1292,97.1292,97.0514,97.1097,13772.0
2024-08-30 14:10:00,99.81,99.82,99.72,99.78,6180.0,97.0903,97.1,97.0027,97.0611,6180.0
2024-08-30 14:15:00,99.78,99.89,99.77,99.87,6818.0,97.0611,97.1681,97.0514,97.1486,6818.0
2024-08-30 14:20:00,99.87,99.9,99.84,99.9,3566.0,97.1486,97.1778,97.1195,97.1778,3566.0
2024-08-30 14:25:00,99.88,99.92,99.8,99.8,3068.0,97.1584,97.1973,97.0805,97.0805,3068.0
2024-08-30 14:30:00,99.82,99.87,99.8,99.81,6711.0,97.1,97.1486,97.0805,97.0903,6711.0
2024-08-30 14:35:00,99.83,99.85,99.76,99.83,4184.0,97.1097,97.1292,97.0416,97.1097,4184.0
2024-08-30 14:40:00,99.84,99.87,99.83,99.86,4688.0,97.1195,97.1486,97.1097,97.1389,4688.0
2024-08-30 14:45:00,99.88,99.9,99.87,99.88,5097.0,97.1584,97.1778,97.1486,97.1584,5097.0
2024-08-30 14:50:00,99.88,99.91,99.86,99.86,5920.0,97.1584,97.1875,97.1389,97.1389,5920.0
2024-08-30 14:55:00,99.85,99.9,99.85,99.89,5082.0,97.1292,97.1778,97.1292,97.1681,5082.0
2024-08-30 15:00:00,99.9,100.04,99.89,100.04,14495.0,97.1778,97.314,97.1681,97.314,14495.0
2024-08-30 15:05:00,100.04,100.07,100.0,100.06,14928.0,97.314,97.3432,97.2751,97.3335,14928.0
2024-08-30 15:10:00,100.07,100.09,100.02,100.03,14772.0,97.3432,97.3626,97.2945,97.3043,14772.0
2024-08-30 15:15:00,100.03,100.11,100.02,100.1,17321.0,97.3043,97.3821,97.2945,97.3724,17321.0
2024-08-30 15:20:00,100.1,100.18,100.07,100.16,12798.0,97.3724,97.4502,97.3432,97.4307,12798.0
2024-08-30 15:25:00,100.15,100.24,100.13,100.2,13787.0,97.421,97.5086,97.4015,97.4696,13787.0
2024-08-30 15:30:00,100.22,100.29,100.19,100.21,14973.0,97.4891,97.5572,97.4599,97.4794,14973.0
2024-08-30 15:35:00,100.22,100.38,100.22,100.34,6326.0,97.4891,97.6447,97.4891,97.6058,6326.0
2024-08-30 15:40:00,100.33,100.33,100.24,100.29,14434.0,97.5961,97.5961,97.5086,97.5572,14434.0
2024-08-30 15:45:00,100.28,100.35,100.25,100.34,16599.0,97.5475,97.6156,97.5183,97.6058,16599.0
2024-08-30 15:50:00,100.39,100.47,100.26,100.44,53610.0,97.6545,97.7323,97.528,97.7031,53610.0
2024-08-30 15:55:00,100.32,100.4,100.23,100.3,151262.0,97.5864,97.6642,97.4988,97.5669,151262.0
2024-09-03 09:30:00,100.19,100.5,100.19,100.3,43848.0,97.4599,97.7615,97.4599,97.5669,43848.0
2024-09-03 09:35:00,100.34,100.39,99.99,100.19,8812.0,97.6058,97.6545,97.2654,97.4599,8812.0
2024-09-03 09:40:00,100.15,100.45,100.14,100.35,6948.0,97.421,97.7128,97.4113,97.6156,6948.0
2024-09-03 09:45:00,100.36,100.47,100.17,100.2,4996.0,97.6253,97.7323,97.4405,97.4696,4996.0
2024-09-03 09:50:00,100.19,100.37,100.11,100.37,8084.0,97.4599,97.635,97.3821,97.635,8084.0
2024-09-03 09:55:00,100.38,100.55,100.29,100.52,23380.0,97.6447,97.8101,97.5572,97.7809,23380.0
2024-09-03 10:00:00,100.5,100.66,100.31,100.34,18705.0,97.7615,97.9171,97.5766,97.6058,18705.0
2024-09-03 10:05:00,100.33,100.46,100.32,100.34,16767.0,97.5961,97.7226,97.5864,97.6058,16767.0
2024-09-03 10:10:00,100.35,100.45,100.23,100.32,40733.0,97.6156,97.7128,97.4988,97.5864,40733.0
2024-09-03 10:15:00,100.32,100.39,100.28,100.37,7495.0,97.5864,97.6545,97.5475,97.635,7495.0
2024-09-03 10:20:00,100.38,100.45,100.27,100.36,7257.0,97.6447,97.7128,97.5377,97.6253,7257.0
2024-09-03 10:25:00,100.38,100.46,100.35,100.46,5627.0,97.6447,97.7226,97.6156,97.7226,5627.0
2024-09-03 10:30:00,100.47,100.69,100.44,100.64,12617.0,97.7323,97.9463,97.7031,97.8977,12617.0
2024-09-03 10:35:00,100.62,100.71,100.56,100.7,5908.0,97.8782,97.9657,97.8198,97.956,5908.0
2024-09-03 10:40:00,100.7,100.74,100.58,100.74,9782.0,97.956,97.9949,97.8393,97.9949,9782.0
2024-09-03 10:45:00,100.71,100.76,100.6,100.76,8192.0,97.9657,98.0144,97.8587,98.0144,8192.0
2024-09-03 10:50:00,100.78,100.79,100.59,100.63,8606.0,98.0338,98.0436,97.849,97.8879,8606.0
2024-09-03 10:55:00,100.59,100.69,100.59,100.69,14992.0,97.849,97.9463,97.849,97.9463,14992.0
2024-09-03 11:00:00,100.7,100.78,100.65,100.7,16964.0,97.956,98.0338,97.9074,97.956,16964.0
2024-09-03 11:05:00,100.69,100.69,100.63,100.66,9134.0,97.9463,97.9463,97.8879,97.9171,9134.0
2024-09-03 11:10:00,100.64,100.64,100.47,100.5,16945.0,97.8977,97.8977,97.7323,97.7615,16945.0
2024-09-03 11:15:00,100.48,100.57,100.45,100.52,6521.0,97.742,97.8296,97.7128,97.7809,6521.0
2024-09-03 11:20:00,100.52,100.84,100.52,100.81,13699.0,97.7809,98.0922,97.7809,98.063,13699.0
2024-09-03 11:25:00,100.83,101.07,100.83,101.04,14349.0,98.0825,98.3159,98.0825,98.2868,14349.0
2024-09-03 11:30:00,101.03,101.13,101.01,101.1,10333.0,98.277,98.3743,98.2576,98.3451,10333.0
2024-09-03 11:35:00,101.1,101.11,100.85,100.9,17351.0,98.3451,98.3548,98.1019,98.1506,17351.0
2024-09-03 11:40:00,100.91,101.07,100.89,101.04,6045.0,98.1603,98.3159,98.1408,98.2868,6045.0
2024-09-03 11:45:00,101.05,101.1,100.98,101.1,6429.0,98.2965,98.3451,98.2284,98.3451,6429.0
2024-09-03 11:50:00,101.05,101.16,101.03,101.15,6241.0,98.2965,98.4035,98.277,98.3938,6241.0
2024-09-03 11:55:00,101.15,101.22,101.12,101.2,11924.0,98.3938,98.4618,98.3646,98.4424,11924.0
2024-09-03 12:00:00,101.2,101.32,101.18,101.27,9996.0,98.4424,98.5591,98.4229,98.5105,9996.0
2024-09-03 12:05:00,101.26,101.37,101.24,101.35,13047.0,98.5008,98.6078,98.4813,98.5883,13047.0
2024-09-03 12:10:00,101.34,101.43,101.33,101.43,7422.0,98.5786,98.6661,98.5689,98.6661,7422.0
2024-09-03 12:15:00,101.42,101.42,101.32,101.4,9878.0,98.6564,98.6564,98.5591,98.6369,9878.0
2024-09-03 12:20:00,101.41,101.54,101.41,101.5,12062.0,98.6467,98.7731,98.6467,98.7342,12062.0
2024-09-03 12:25:00,101.5,101.54,101.46,101.53,22149.0,98.7342,98.7731,98.6953,98.7634,22149.0
2024-09-03 12:30:00,101.53,101.53,101.39,101.39,9084.0,98.7634,98.7634,98.6272,98.6272,9084.0
2024-09-03 12:35:00,101.38,101.49,101.38,101.48,19066.0,98.6175,98.7245,98.6175,98.7148,19066.0
2024-09-03 12:40:00,101.48,101.51,101.34,101.34,20913.0,98.7148,98.7439,98.5786,98.5786,20913.0
2024-09-03 12:45:00,101.34,101.34,101.18,101.25,8892.0,98.5786,98.5786,98.4229,98.491,8892.0
2024-09-03 12:50:00,101.25,101.29,101.16,101.26,9833.0,98.491,98.5299,98.4035,98.5008,9833.0
2024-09-03 12:55:00,101.23,101.3,101.18,101.24,7698.0,98.4716,98.5397,98.4229,98.4813,7698.0
2024-09-03 13:00:00,101.25,101.3,101.22,101.29,7350.0,98.491,98.5397,98.4618,98.5299,7350.0
2024-09-03 13:05:00,101.31,101.44,101.26,101.42,7881.0,98.5494,98.6759,98.5008,98.6564,7881.0
2024-09-03 13:10:00,101.43,101.49,101.43,101.46,13295.0,98.6661,98.7245,98.6661,98.6953,13295.0
2024-09-03 13:15:00,101.45,101.54,101.45,101.54,11448.0,98.6856,98.7731,98.6856,98.7731,11448.0
2024-09-03 13:20:00,101.56,101.65,101.52,101.63,11535.0,98.7926,98.8801,98.7537,98.8607,11535.0
2024-09-03 13:25:00,101.65,101.65,101.54,101.55,9597.0,98.8801,98.8801,98.7731,98.7829,9597.0
2024-09-03 13:30:00,101.54,101.54,101.35,101.36,7205.0,98.7731,98.7731,98.5883,98.598,7205.0
2024-09-03 13:35:00,101.37,101.57,101.37,101.54,9238.0,98.6078,98.8023,98.6078,98.7731,9238.0
2024-09-03 13:40:00,101.53,101.55,101.47,101.53,5648.0,98.7634,98.7829,98.705,98.7634,5648.0
2024-09-03 13:45:00,101.53,101.66,101.53,101.65,12532.0,98.7634,98.8899,98.7634,98.8801,12532.0
2024-09-03 13:50:00,101.65,101.67,101.55,101.55,15244.0,98.8801,98.8996,98.7829,98.7829,15244.0
2024-09-03 13:55:00,101.54,101.65,101.54,101.62,7546.0,98.7731,98.8801,98.7731,98.8509,7546.0
2024-09-03 14:00:00,101.62,101.64,101.53,101.63,13352.0,98.8509,98.8704,98.7634,98.8607,13352.0
2024-09-03 14:05:00,101.61,101.73,101.58,101.73,10152.0,98.8412,98.958,98.812,98.958,10152.0
2024-09-03 14:10:00,101.74,101.83,101.69,101.8,13810.0,98.9677,99.0552,98.919,99.026,13810.0
2024-09-03 14:15:00,101.79,101.93,101.79,101.92,12718.0,99.0163,99.1525,99.0163,99.1428,12718.0
2024-09-03 14:20:00,101.94,101.96,101.85,101.94,18592.0,99.1622,99.1817,99.0747,99.1622,18592.0
2024-09-03 14:25:00,101.93,101.99,101.85,101.89,33873.0,99.1525,99.2109,99.0747,99.1136,33873.0
2024-09-03 14:30:00,101.88,101.9,101.74,101.82,13729.0,99.1039,99.1233,98.9677,99.0455,13729.0
2024-09-03 14:35:00,101.83,101.84,101.75,101.83,15406.0,99.0552,99.065,98.9774,99.0552,15406.0
2024-09-03 14:40:00,101.84,101.95,101.84,101.92,22892.0,99.065,99.172,99.065,99.1428,22892.0
2024-09-03 14:45:00,101.91,101.91,101.77,101.83,11252.0,99.133,99.133,98.9969,99.0552,11252.0
2024-09-03 14:50:00,101.84,101.87,101.82,101.83,14927.0,99.065,99.0941,99.0455,99.0552,14927.0
2024-09-03 14:55:00,101.83,101.84,101.66,101.7,20362.0,99.0552,99.065,98.8899,98.9288,20362.0
2024-09-03 15:00:00,101.7,101.7,101.52,101.59,21514.0,98.9288,98.9288,98.7537,98.8218,21514.0
2024-09-03 15:05:00,101.59,101.62,101.55,101.62,14384.0,98.8218,98.8509,98.7829,98.8509,14384.0
2024-09-03 15:10:00,101.62,101.7,101.59,101.59,19988.0,98.8509,98.9288,98.8218,98.8218,19988.0
2024-09-03 15:15:00,101.59,101.68,101.58,101.58,23201.0,98.8218,98.9093,98.812,98.812,23201.0
2024-09-03 15:20:00,101.58,101.7,101.52,101.7,38052.0,98.812,98.9288,98.7537,98.9288,38052.0
2024-09-03 15:25:00,101.7,101.78,101.67,101.73,27488.0,98.9288,99.0066,98.8996,98.958,27488.0
2024-09-03 15:30:00,101.73,101.77,101.68,101.76,40094.0,98.958,98.9969,98.9093,98.9871,40094.0
2024-09-03 15:35:00,101.76,101.76,101.35,101.38,47728.0,98.9871,98.9871,98.5883,98.6175,47728.0
2024-09-03 15:40:00,101.39,101.45,101.35,101.37,33032.0,98.6272,98.6856,98.5883,98.6078,33032.0
2024-09-03 15:45:00,101.37,101.38,101.2,101.38,41645.0,98.6078,98.6175,98.4424,98.6175,41645.0
2024-09-03 15:50:00,101.37,101.52,101.28,101.38,89295.0,98.6078,98.7537,98.5202,98.6175,89295.0
2024-09-03 15:55:00,101.37,101.58,101.27,101.58,210655.0,98.6078,98.812,98.5105,98.812,210655.0
2024-09-04 09:30:00,101.95,102.57,101.85,102.4,43861.0,99.172,99.7751,99.0747,99.6097,43861.0
2024-09-04 09:35:00,102.46,102.8,102.37,102.59,18251.0,99.6681,99.9988,99.5805,99.7945,18251.0
2024-09-04 09:40:00,102.55,102.64,102.4,102.46,10443.0,99.7556,99.8432,99.6097,99.6681,10443.0
2024-09-04 09:45:00,102.45,102.51,102.24,102.46,19964.0,99.6583,99.7167,99.4541,99.6681,19964.0
2024-09-04 09:50:00,102.48,102.75,102.47,102.67,11525.0,99.6875,99.9502,99.6778,99.8723,11525.0
2024-09-04 09:55:00,102.7,103.0,102.53,103.0,46035.0,99.9015,100.1933,99.7362,100.1933,46035.0
2024-09-04 10:00:00,102.94,103.11,102.85,103.03,32203.0,100.135,100.3003,100.0474,100.2225,32203.0
2024-09-04 10:05:00,103.03,103.08,102.58,102.58,29573.0,100.2225,100.2712,99.7848,99.7848,29573.0
2024-09-04 10:10:00,102.56,102.56,102.27,102.27,15804.0,99.7653,99.7653,99.4832,99.4832,15804.0
2024-09-04 10:15:00,102.26,102.52,102.25,102.33,17957.0,99.4735,99.7264,99.4638,99.5416,17957.0
2024-09-04 10:20:00,102.33,102.44,102.29,102.41,19973.0,99.5416,99.6486,99.5027,99.6194,19973.0
2024-09-04 10:25:00,102.4,102.4,102.27,102.32,10028.0,99.6097,99.6097,99.4832,99.5319,10028.0
2024-09-04 10:30:00,102.32,102.37,102.11,102.11,23323.0,99.5319,99.5805,99.3276,99.3276,23323.0
2024-09-04 10:35:00,102.14,102.22,102.08,102.12,19325.0,99.3568,99.4346,99.2984,99.3373,19325.0
2024-09-04 10:40:00,102.12,102.22,102.07,102.09,8623.0,99.3373,99.4346,99.2887,99.3081,8623.0
2024-09-04 10:45:00,102.09,102.17,102.09,102.1,3503.0,99.3081,99.386,99.3081,99.3179,3503.0
2024-09-04 10:50:00,102.06,102.06,101.95,102.04,7209.0,99.279,99.279,99.172,99.2595,7209.0
2024-09-04 10:55:00,102.06,102.14,102.02,102.12,4682.0,99.279,99.3568,99.24,99.3373,4682.0
2024-09-04 11:00:00,102.11,102.17,102.08,102.13,9152.0,99.3276,99.386,99.2984,99.3471,9152.0
2024-09-04 11:05:00,102.13,102.2,102.07,102.15,11161.0,99.3471,99.4151,99.2887,99.3665,11161.0
2024-09-04 11:10:00,102.17,102.23,102.06,102.13,9598.0,99.386,99.4443,99.279,99.3471,9598.0
2024-09-04 11:15:00,102.14,102.4,102.12,102.4,9220.0,99.3568,99.6097,99.3373,99.6097,9220.0
2024-09-04 11:20:00,102.39,102.46,102.3,102.43,9364.0,99.6,99.6681,99.5124,99.6389,9364.0
2024-09-04 11:25:00,102.41,102.54,102.36,102.5,7321.0,99.6194,99.7459,99.5708,99.707,7321.0
2024-09-04 11:30:00,102.46,102.48,102.35,102.46,8138.0,99.6681,99.6875,99.5611,99.6681,8138.0
2024-09-04 11:35:00,102.46,102.56,102.41,102.44,4995.0,99.6681,99.7653,99.6194,99.6486,4995.0
2024-09-04 11:40:00,102.46,102.58,102.46,102.56,4862.0,99.6681,99.7848,99.6681,99.7653,4862.0
2024-09-04 11:45:00,102.54,102.54,102.26,102.26,8597.0,99.7459,99.7459,99.4735,99.4735,8597.0
2024-09-04 11:50:00,102.25,102.36,102.25,102.29,8505.0,99.4638,99.5708,99.4638,99.5027,8505.0
2024-09-04 11:55:00,102.23,102.28,102.23,102.27,2396.0,99.4443,99.493,99.4443,99.4832,2396.0
2024-09-04 12:00:00,102.27,102.27,102.12,102.16,3734.0,99.4832,99.4832,99.3373,99.3762,3734.0
2024-09-04 12:05:00,102.15,102.15,102.04,102.1,2749.0,99.3665,99.3665,99.2595,99.3179,2749.0
2024-09-04 12:10:00,102.08,102.08,101.97,101.98,3612.0,99.2984,99.2984,99.1914,99.2011,3612.0
2024-09-04 12:15:00,101.97,102.05,101.96,102.01,3189.0,99.1914,99.2692,99.1817,99.2303,3189.0
2024-09-04 12:20:00,102.02,102.09,102.01,102.08,2404.0,99.24,99.3081,99.2303,99.2984,2404.0
2024-09-04 12:25:00,102.09,102.12,102.0,102.0,4876.0,99.3081,99.3373,99.2206,99.2206,4876.0
2024-09-04 12:30:00,102.01,102.13,102.01,102.12,6916.0,99.2303,99.3471,99.2303,99.3373,6916.0
2024-09-04 12:35:00,102.14,102.16,102.06,102.11,10316.0,99.3568,99.3762,99.279,99.3276,10316.0
2024-09-04 12:40:00,102.13,102.14,101.97,101.97,2630.0,99.3471,99.3568,99.1914,99.1914,2630.0
2024-09-04 12:45:00,101.95,102.1,101.92,102.1,8261.0,99.172,99.3179,99.1428,99.3179,8261.0
2024-09-04 12:50:00,102.1,102.19,102.1,102.18,14198.0,99.3179,99.4054,99.3179,99.3957,14198.0
2024-09-04 12:55:00,102.13,102.15,102.07,102.11,14125.0,99.3471,99.3665,99.2887,99.3276,14125.0
2024-09-04 13:00:00,102.12,102.15,101.94,101.97,4770.0,99.3373,99.3665,99.1622,99.1914,4770.0
2024-09-04 13:05:00,101.98,102.0,101.88,102.0,3575.0,99.2011,99.2206,99.1039,99.2206,3575.0
2024-09-04 13:10:00,101.98,102.03,101.97,102.01,4388.0,99.2011,99.2498,99.1914,99.2303,4388.0
2024-09-04 13:15:00,102.02,102.03,101.92,101.97,8357.0,99.24,99.2498,99.1428,99.1914,8357.0
2024-09-04 13:20:00,101.96,101.98,101.83,101.85,12664.0,99.1817,99.2011,99.0552,99.0747,12664.0
2024-09-04 13:25:00,101.85,101.85,101.75,101.8,6605.0,99.0747,99.0747,98.9774,99.026,6605.0
2024-09-04 13:30:00,101.8,101.81,101.65,101.66,2383.0,99.026,99.0358,98.8801,98.8899,2383.0
2024-09-04 13:35:00,101.65,101.67,101.56,101.65,8032.0,98.8801,98.8996,98.7926,98.8801,8032.0
2024-09-04 13:40:00,101.64,101.78,101.64,101.77,4330.0,98.8704,99.0066,98.8704,98.9969,4330.0
2024-09-04 13:45:00,101.76,101.76,101.64,101.64,5042.0,98.9871,98.9871,98.8704,98.8704,5042.0
2024-09-04 13:50:00,101.64,101.76,101.64,101.75,10547.0,98.8704,98.9871,98.8704,98.9774,10547.0
2024-09-04 13:55:00,101.73,101.81,101.73,101.75,8823.0,98.958,99.0358,98.958,98.9774,8823.0
2024-09-04 14:00:00,101.72,101.78,101.7,101.78,5746.0,98.9482,99.0066,98.9288,99.0066,5746.0
2024-09-04 14:05:00,101.77,101.87,101.76,101.81,4870.0,98.9969,99.0941,98.9871,99.0358,4870.0
2024-09-04 14:10:00,101.83,101.86,101.8,101.85,5921.0,99.0552,99.0844,99.026,99.0747,5921.0
2024-09-04 14:15:00,101.81,101.87,101.79,101.87,7317.0,99.0358,99.0941,99.0163,99.0941,7317.0
2024-09-04 14:20:00,101.88,101.9,101.83,101.87,7654.0,99.1039,99.1233,99.0552,99.0941,7654.0
2024-09-04 14:25:00,101.87,101.93,101.84,101.9,8432.0,99.0941,99.1525,99.065,99.1233,8432.0
2024-09-04 14:30:00,101.9,102.0,101.89,101.97,11127.0,99.1233,99.2206,99.1136,99.1914,11127.0
2024-09-04 14:35:00,101.96,102.05,101.96,101.99,4578.0,99.1817,99.2692,99.1817,99.2109,4578.0
2024-09-04 14:40:00,102.01,102.09,102.0,102.08,3774.0,99.2303,99.3081,99.2206,99.2984,3774.0
2024-09-04 14:45:00,102.08,102.22,102.08,102.22,4902.0,99.2984,99.4346,99.2984,99.4346,4902.0
2024-09-04 14:50:00,102.2,102.23,102.16,102.2,8514.0,99.4151,99.4443,99.3762,99.4151,8514.0
2024-09-04 14:55:00,102.21,102.24,102.17,102.24,7385.0,99.4249,99.4541,99.386,99.4541,7385.0
2024-09-04 15:00:00,102.23,102.26,102.09,102.11,9892.0,99.4443,99.4735,99.3081,99.3276,9892.0
2024-09-04 15:05:00,102.13,102.25,102.09,102.11,16593.0,99.3471,99.4638,99.3081,99.3276,16593.0
2024-09-04 15:10:00,102.11,102.19,102.1,102.13,8906.0,99.3276,99.4054,99.3179,99.3471,8906.0
2024-09-04 15:15:00,102.13,102.17,102.09,102.15,9630.0,99.3471,99.386,99.3081,99.3665,9630.0
2024-09-04 15:20:00,102.18,102.29,102.18,102.26,11141.0,99.3957,99.5027,99.3957,99.4735,11141.0
2024-09-04 15:25:00,102.27,102.32,102.24,102.29,8750.0,99.4832,99.5319,99.4541,99.5027,8750.0
2024-09-04 15:30:00,102.29,102.32,102.15,102.15,13533.0,99.5027,99.5319,99.3665,99.3665,13533.0
2024-09-04 15:35:00,102.16,102.28,102.15,102.18,13116.0,99.3762,99.493,99.3665,99.3957,13116.0
2024-09-04 15:40:00,102.17,102.17,102.07,102.15,18883.0,99.386,99.386,99.2887,99.3665,18883.0
2024-09-04 15:45:00,102.15,102.22,102.14,102.18,30883.0,99.3665,99.4346,99.3568,99.3957,30883.0
2024-09-04 15:50:00,102.2,102.6,102.2,102.45,131293.0,99.4151,99.8042,99.4151,99.6583,131293.0
2024-09-04 15:55:00,102.43,102.54,102.35,102.44,143100.0,99.6389,99.7459,99.5611,99.6486,143100.0
2024-09-05 09:30:00,103.04,103.4,102.73,102.77,64217.0,100.2323,100.5824,99.9307,99.9696,64217.0
2024-09-05 09:35:00,102.8,103.01,102.68,102.77,9985.0,99.9988,100.2031,99.8821,99.9696,9985.0
2024-09-05 09:40:00,102.73,102.98,102.72,102.8,9565.0,99.9307,100.1739,99.921,99.9988,9565.0
2024-09-05 09:45:00,102.86,102.87,102.46,102.46,18479.0,100.0572,100.0669,99.6681,99.6681,18479.0
2024-09-05 09:50:00,102.49,102.78,102.49,102.73,26988.0,99.6972,99.9793,99.6972,99.9307,26988.0
2024-09-05 09:55:00,102.72,102.78,102.62,102.67,26576.0,99.921,99.9793,99.8237,99.8723,26576.0
2024-09-05 10:00:00,102.59,102.66,102.18,102.31,6871.0,99.7945,99.8626,99.3957,99.5221,6871.0
2024-09-05 10:05:00,102.39,102.46,102.29,102.37,3281.0,99.6,99.6681,99.5027,99.5805,3281.0
2024-09-05 10:10:00,102.37,102.47,102.31,102.4,14141.0,99.5805,99.6778,99.5221,99.6097,14141.0
2024-09-05 10:15:00,102.36,102.44,102.26,102.26,4685.0,99.5708,99.6486,99.4735,99.4735,4685.0
2024-09-05 10:20:00,102.27,102.27,102.1,102.1,3730.0,99.4832,99.4832,99.3179,99.3179,3730.0
2024-09-05 10:25:00,102.12,102.26,102.12,102.26,9225.0,99.3373,99.4735,99.3373,99.4735,9225.0
2024-09-05 10:30:00,102.27,102.35,102.22,102.32,7649.0,99.4832,99.5611,99.4346,99.5319,7649.0
2024-09-05 10:35:00,102.29,102.29,102.06,102.06,5775.0,99.5027,99.5027,99.279,99.279,5775.0
2024-09-05 10:40:00,102.02,102.07,101.9,101.9,6747.0,99.24,99.2887,99.1233,99.1233,6747.0
2024-09-05 10:45:00,101.9,101.92,101.73,101.9,9585.0,99.1233,99.1428,98.958,99.1233,9585.0
2024-09-05 10:50:00,101.88,102.04,101.84,101.86,5130.0,99.1039,99.2595,99.065,99.0844,5130.0
2024-09-05 10:55:00,101.9,101.9,101.77,101.85,7395.0,99.1233,99.1233,98.9969,99.0747,7395.0
2024-09-05 11:00:00,101.89,101.94,101.73,101.78,13886.0,99.1136,99.1622,98.958,99.0066,13886.0
2024-09-05 11:05:00,101.75,101.85,101.67,101.84,6319.0,98.9774,99.0747,98.8996,99.065,6319.0
2024-09-05 11:10:00,101.81,101.81,101.61,101.61,6196.0,99.0358,99.0358,98.8412,98.8412,6196.0
2024-09-05 11:15:00,101.64,101.64,101.58,101.61,3341.0,98.8704,98.8704,98.812,98.8412,3341.0
2024-09-05 11:20:00,101.65,101.68,101.6,101.6,2596.0,98.8801,98.9093,98.8315,98.8315,2596.0
2024-09-05 11:25:00,101.61,101.64,101.51,101.55,9362.0,98.8412,98.8704,98.7439,98.7829,9362.0
2024-09-05 11:30:00,101.57,101.68,101.55,101.64,8956.0,98.8023,98.9093,98.7829,98.8704,8956.0
2024-09-05 11:35:00,101.67,101.68,101.48,101.5,3433.0,98.8996,98.9093,98.7148,98.7342,3433.0
2024-09-05 11:40:00,101.5,101.54,101.44,101.53,5783.0,98.7342,98.7731,98.6759,98.7634,5783.0
2024-09-05 11:45:00,101.55,101.69,101.53,101.65,7356.0,98.7829,98.919,98.7634,98.8801,7356.0
2024-09-05 11:50:00,101.62,101.63,101.55,101.55,2709.0,98.8509,98.8607,98.7829,98.7829,2709.0
2024-09-05 11:55:00,101.57,101.6,101.51,101.54,4081.0,98.8023,98.8315,98.7439,98.7731,4081.0
2024-09-05 12:00:00,101.53,101.56,101.51,101.52,5450.0,98.7634,98.7926,98.7439,98.7537,5450.0
2024-09-05 12:05:00,101.51,101.54,101.51,101.52,2066.0,98.7439,98.7731,98.7439,98.7537,2066.0
2024-09-05 12:10:00,101.53,101.54,101.45,101.52,7151.0,98.7634,98.7731,98.6856,98.7537,7151.0
2024-09-05 12:15:00,101.52,101.52,101.41,101.44,4749.0,98.7537,98.7537,98.6467,98.6759,4749.0
2024-09-05 12:20:00,101.47,101.49,101.44,101.48,2439.0,98.705,98.7245,98.6759,98.7148,2439.0
2024-09-05 12:25:00,101.49,101.67,101.45,101.65,7188.0,98.7245,98.8996,98.6856,98.8801,7188.0
2024-09-05 12:30:00,101.64,101.96,101.64,101.87,83900.0,98.8704,99.1817,98.8704,99.0941,83900.0
2024-09-05 12:35:00,101.87,102.15,101.86,102.15,52009.0,99.0941,99.3665,99.0844,99.3665,52009.0
2024-09-05 12:40:00,102.13,102.34,102.12,102.32,41420.0,99.3471,99.5513,99.3373,99.5319,41420.0
2024-09-05 12:45:00,102.3,102.67,102.25,102.64,39580.0,99.5124,99.8723,99.4638,99.8432,39580.0
2024-09-05 12:50:00,102.61,102.69,102.59,102.63,16375.0,99.814,99.8918,99.7945,99.8334,16375.0
2024-09-05 12:55:00,102.63,102.75,102.61,102.66,25787.0,99.8334,99.9502,99.814,99.8626,25787.0
2024-09-05 13:00:00,102.66,102.74,102.63,102.69,33592.0,99.8626,99.9404,99.8334,99.8918,33592.0
2024-09-05 13:05:00,102.69,102.72,102.58,102.62,24479.0,99.8918,99.921,99.7848,99.8237,24479.0
2024-09-05 13:10:00,102.64,102.84,102.63,102.84,19133.0,99.8432,100.0377,99.8334,100.0377,19133.0
2024-09-05 13:15:00,102.85,102.88,102.73,102.77,14826.0,100.0474,100.0766,99.9307,99.9696,14826.0
2024-09-05 13:20:00,102.76,102.78,102.63,102.66,14788.0,99.9599,99.9793,99.8334,99.8626,14788.0
2024-09-05 13:25:00,102.66,102.83,102.65,102.77,19702.0,99.8626,100.028,99.8529,99.9696,19702.0
2024-09-05 13:30:00,102.77,102.77,102.64,102.68,12869.0,99.9696,99.9696,99.8432,99.8821,12869.0
2024-09-05 13:35:00,102.68,102.8,102.68,102.71,20478.0,99.8821,99.9988,99.8821,99.9112,20478.0
2024-09-05 13:40:00,102.73,102.78,102.63,102.78,16967.0,99.9307,99.9793,99.8334,99.9793,16967.0
2024-09-05 13:45:00,102.79,102.94,102.73,102.87,33207.0,99.9891,100.135,99.9307,100.0669,33207.0
2024-09-05 13:50:00,102.88,102.92,102.74,102.76,18224.0,100.0766,100.1155,99.9404,99.9599,18224.0
2024-09-05 13:55:00,102.77,102.88,102.77,102.82,12663.0,99.9696,100.0766,99.9696,100.0182,12663.0
2024-09-05 14:00:00,102.83,102.87,102.78,102.87,10505.0,100.028,100.0669,99.9793,100.0669,10505.0
2024-09-05 14:05:00,102.87,102.94,102.87,102.93,10866.0,100.0669,100.135,100.0669,100.1253,10866.0
2024-09-05 14:10:00,102.93,103.02,102.88,103.02,18943.0,100.1253,100.2128,100.0766,100.2128,18943.0
2024-09-05 14:15:00,103.02,103.06,103.0,103.04,20881.0,100.2128,100.2517,100.1933,100.2323,20881.0
2024-09-05 14:20:00,103.03,103.03,102.93,102.96,28385.0,100.2225,100.2225,100.1253,100.1544,28385.0
2024-09-05 14:25:00,102.96,103.0,102.88,102.88,12118.0,100.1544,100.1933,100.0766,100.0766,12118.0
2024-09-05 14:30:00,102.88,103.04,102.86,103.03,21403.0,100.0766,100.2323,100.0572,100.2225,21403.0
2024-09-05 14:35:00,103.03,103.1,103.03,103.06,15648.0,100.2225,100.2906,100.2225,100.2517,15648.0
2024-09-05 14:40:00,103.05,103.08,103.04,103.05,19697.0,100.242,100.2712,100.2323,100.242,19697.0
2024-09-05 14:45:00,103.07,103.1,103.02,103.09,17848.0,100.2614,100.2906,100.2128,100.2809,17848.0
2024-09-05 14:50:00,103.08,103.14,103.02,103.08,23380.0,100.2712,100.3295,100.2128,100.2712,23380.0
2024-09-05 14:55:00,103.08,103.1,102.98,103.02,18873.0,100.2712,100.2906,100.1739,100.2128,18873.0
2024-09-05 15:00:00,103.01,103.01,102.88,102.98,57622.0,100.2031,100.2031,100.0766,100.1739,57622.0
2024-09-05 15:05:00,102.98,103.03,102.94,102.99,25439.0,100.1739,100.2225,100.135,100.1836,25439.0
2024-09-05 15:10:00,102.98,103.03,102.91,102.95,28897.0,100.1739,100.2225,100.1058,100.1447,28897.0
2024-09-05 15:15:00,102.97,102.97,102.85,102.91,34863.0,100.1642,100.1642,100.0474,100.1058,34863.0
2024-09-05 15:20:00,102.91,102.94,102.74,102.79,39627.0,100.1058,100.135,99.9404,99.9891,39627.0
2024-09-05 15:25:00,102.79,102.8,102.65,102.8,83260.0,99.9891,99.9988,99.8529,99.9988,83260.0
2024-09-05 15:30:00,102.81,103.0,102.81,103.0,41724.0,100.0085,100.1933,100.0085,100.1933,41724.0
2024-09-05 15:35:00,102.99,103.09,102.98,103.03,31287.0,100.1836,100.2809,100.1739,100.2225,31287.0
2024-09-05 15:40:00,102.99,102.99,102.82,102.83,35387.0,100.1836,100.1836,100.0182,100.028,35387.0
2024-09-05 15:45:00,102.81,102.99,102.79,102.98,45797.0,100.0085,100.1836,99.9891,100.1739,45797.0
2024-09-05 15:50:00,102.97,103.02,102.75,102.98,140632.0,100.1642,100.2128,99.9502,100.1739,140632.0
2024-09-05 15:55:00,102.99,103.13,102.94,103.11,208410.0,100.1836,100.3198,100.135,100.3003,208410.0
2024-09-06 09:30:00,103.48,103.55,103.29,103.34,29777.0,100.6603,100.7284,100.4754,100.5241,29777.0
2024-09-06 09:35:00,103.42,103.42,103.15,103.18,13097.0,100.6019,100.6019,100.3393,100.3684,13097.0
2024-09-06 09:40:00,103.09,103.26,103.03,103.13,8162.0,100.2809,100.4463,100.2225,100.3198,8162.0
2024-09-06 09:45:00,103.12,103.24,102.85,102.92,26369.0,100.3101,100.4268,100.0474,100.1155,26369.0
2024-09-06 09:50:00,102.91,103.03,102.89,102.98,8325.0,100.1058,100.2225,100.0863,100.1739,8325.0
2024-09-06 09:55:00,102.95,102.99,102.78,102.85,5902.0,100.1447,100.1836,99.9793,100.0474,5902.0
2024-09-06 10:00:00,102.9,103.07,102.83,102.83,51349.0,100.0961,100.2614,100.028,100.028,51349.0
2024-09-06 10:05:00,102.79,102.81,102.54,102.66,6477.0,99.9891,100.0085,99.7459,99.8626,6477.0
2024-09-06 10:10:00,102.63,102.8,102.62,102.67,27218.0,99.8334,99.9988,99.8237,99.8723,27218.0
2024-09-06 10:15:00,102.7,102.7,102.51,102.57,4903.0,99.9015,99.9015,99.7167,99.7751,4903.0
2024-09-06 10:20:00,102.62,102.75,102.6,102.6,4700.0,99.8237,99.9502,99.8042,99.8042,4700.0
2024-09-06 10:25:00,102.62,102.74,102.54,102.69,22517.0,99.8237,99.9404,99.7459,99.8918,22517.0
2024-09-06 10:30:00,102.71,102.71,102.61,102.7,6937.0,99.9112,99.9112,99.814,99.9015,6937.0
2024-09-06 10:35:00,102.7,102.72,102.58,102.72,9987.0,99.9015,99.921,99.7848,99.921,9987.0
2024-09-06 10:40:00,102.73,102.83,102.72,102.8,7290.0,99.9307,100.028,99.921,99.9988,7290.0
2024-09-06 10:45:00,102.82,102.82,102.69,102.75,10476.0,100.0182,100.0182,99.8918,99.9502,10476.0
2024-09-06 10:50:00,102.73,102.76,102.51,102.54,18200.0,99.9307,99.9599,99.7167,99.7459,18200.0
2024-09-06 10:55:00,102.54,102.72,102.51,102.65,14685.0,99.7459,99.921,99.7167,99.8529,14685.0
2024-09-06 11:00:00,102.67,103.05,102.65,103.01,20522.0,99.8723,100.242,99.8529,100.2031,20522.0
2024-09-06 11:05:00,102.99,103.01,102.77,102.77,9097.0,100.1836,100.2031,99.9696,99.9696,9097.0
2024-09-06 11:10:00,102.77,102.88,102.73,102.8,36630.0,99.9696,100.0766,99.9307,99.9988,36630.0
2024-09-06 11:15:00,102.79,102.85,102.75,102.83,8723.0,99.9891,100.0474,99.9502,100.028,8723.0
2024-09-06 11:20:00,102.87,102.97,102.87,102.92,9371.0,100.0669,100.1642,100.0669,100.1155,9371.0
2024-09-06 11:25:00,102.93,103.03,102.86,102.9,11640.0,100.1253,100.2225,100.0572,100.0961,11640.0
2024-09-06 11:30:00,102.9,103.03,102.86,102.99,12056.0,100.0961,100.2225,100.0572,100.1836,12056.0
2024-09-06 11:35:00,102.96,102.96,102.83,102.88,23290.0,100.1544,100.1544,100.028,100.0766,23290.0
2024-09-06 11:40:00,102.88,102.91,102.82,102.88,14791.0,100.0766,100.1058,100.0182,100.0766,14791.0
2024-09-06 11:45:00,102.87,102.88,102.75,102.85,12089.0,100.0669,100.0766,99.9502,100.0474,12089.0
2024-09-06 11:50:00,102.86,102.86,102.76,102.78,7710.0,100.0572,100.0572,99.9599,99.9793,7710.0
2024-09-06 11:55:00,102.81,102.84,102.75,102.81,6015.0,100.0085,100.0377,99.9502,100.0085,6015.0
2024-09-06 12:00:00,102.81,102.91,102.8,102.9,9308.0,100.0085,100.1058,99.9988,100.0961,9308.0
2024-09-06 12:05:00,102.9,102.94,102.86,102.91,8922.0,100.0961,100.135,100.0572,100.1058,8922.0
2024-09-06 12:10:00,102.92,102.97,102.83,102.83,34730.0,100.1155,100.1642,100.028,100.028,34730.0
2024-09-06 12:15:00,102.81,102.81,102.71,102.76,19828.0,100.0085,100.0085,99.9112,99.9599,19828.0
2024-09-06 12:20:00,102.76,102.83,102.75,102.81,11374.0,99.9599,100.028,99.9502,100.0085,11374.0
2024-09-06 12:25:00,102.82,102.86,102.77,102.82,3973.0,100.0182,100.0572,99.9696,100.0182,3973.0
2024-09-06 12:30:00,102.81,102.86,102.78,102.8,12157.0,100.0085,100.0572,99.9793,99.9988,12157.0
2024-09-06 12:35:00,102.85,102.87,102.77,102.77,14835.0,100.0474,100.0669,99.9696,99.9696,14835.0
2024-09-06 12:40:00,102.77,102.83,102.75,102.83,8336.0,99.9696,100.028,99.9502,100.028,8336.0
2024-09-06 12:45:00,102.83,102.83,102.65,102.69,14207.0,100.028,100.028,99.8529,99.8918,14207.0
2024-09-06 12:50:00,102.71,102.82,102.65,102.77,17163.0,99.9112,100.0182,99.8529,99.9696,17163.0
2024-09-06 12:55:00,102.8,102.8,102.7,102.77,5307.0,99.9988,99.9988,99.9015,99.9696,5307.0
2024-09-06 13:00:00,102.77,102.8,102.74,102.78,20692.0,99.9696,99.9988,99.9404,99.9793,20692.0
2024-09-06 13:05:00,102.75,102.75,102.6,102.63,6914.0,99.9502,99.9502,99.8042,99.8334,6914.0
2024-09-06 13:10:00,102.64,102.69,102.6,102.6,16102.0,99.8432,99.8918,99.8042,99.8042,16102.0
2024-09-06 13:15:00,102.61,102.64,102.56,102.56,16986.0,99.814,99.8432,99.7653,99.7653,16986.0
2024-09-06 13:20:00,102.54,102.71,102.51,102.69,18889.0,99.7459,99.9112,99.7167,99.8918,18889.0
2024-09-06 13:25:00,102.69,102.69,102.56,102.61,15979.0,99.8918,99.8918,99.7653,99.814,15979.0
2024-09-06 13:30:00,102.59,102.69,102.57,102.69,12061.0,99.7945,99.8918,99.7751,99.8918,12061.0
2024-09-06 13:35:00,102.69,102.78,102.65,102.78,9919.0,99.8918,99.9793,99.8529,99.9793,9919.0
2024-09-06 13:40:00,102.76,102.77,102.72,102.77,10217.0,99.9599,99.9696,99.921,99.9696,10217.0
2024-09-06 13:45:00,102.77,102.8,102.75,102.75,9175.0,99.9696,99.9988,99.9502,99.9502,9175.0
2024-09-06 13:50:00,102.75,102.79,102.73,102.77,12939.0,99.9502,99.9891,99.9307,99.9696,12939.0
2024-09-06 13:55:00,102.76,102.87,102.76,102.82,13515.0,99.9599,100.0669,99.9599,100.0182,13515.0
2024-09-06 14:00:00,102.8,102.81,102.61,102.62,12678.0,99.9988,100.0085,99.814,99.8237,12678.0
2024-09-06 14:05:00,102.62,102.69,102.6,102.64,22802.0,99.8237,99.8918,99.8042,99.8432,22802.0
2024-09-06 14:10:00,102.65,102.65,102.53,102.56,10432.0,99.8529,99.8529,99.7362,99.7653,10432.0
2024-09-06 14:15:00,102.57,102.62,102.55,102.58,12483.0,99.7751,99.8237,99.7556,99.7848,12483.0
2024-09-06 14:20:00,102.59,102.67,102.58,102.61,9299.0,99.7945,99.8723,99.7848,99.814,9299.0
2024-09-06 14:25:00,102.61,102.64,102.58,102.63,10667.0,99.814,99.8432,99.7848,99.8334,10667.0
2024-09-06 14:30:00,102.63,102.64,102.55,102.55,15661.0,99.8334,99.8432,99.7556,99.7556,15661.0
2024-09-06 14:35:00,102.54,102.54,102.4,102.45,10785.0,99.7459,99.7459,99.6097,99.6583,10785.0
2024-09-06 14:40:00,102.45,102.47,102.39,102.44,11608.0,99.6583,99.6778,99.6,99.6486,11608.0
2024-09-06 14:45:00,102.45,102.45,102.37,102.45,8985.0,99.6583,99.6583,99.5805,99.6583,8985.0
2024-09-06 14:50:00,102.44,102.48,102.42,102.48,10471.0,99.6486,99.6875,99.6291,99.6875,10471.0
2024-09-06 14:55:00,102.47,102.53,102.47,102.48,14893.0,99.6778,99.7362,99.6778,99.6875,14893.0
2024-09-06 15:00:00,102.47,102.51,102.43,102.49,16907.0,99.6778,99.7167,99.6389,99.6972,16907.0
2024-09-06 15:05:00,102.49,102.51,102.32,102.36,9566.0,99.6972,99.7167,99.5319,99.5708,9566.0
2024-09-06 15:10:00,102.38,102.44,102.36,102.44,20187.0,99.5902,99.6486,99.5708,99.6486,20187.0
2024-09-06 15:15:00,102.45,102.49,102.41,102.46,13624.0,99.6583,99.6972,99.6194,99.6681,13624.0
2024-09-06 15:20:00,102.45,102.51,102.45,102.5,13020.0,99.6583,99.7167,99.6583,99.707,13020.0
2024-09-06 15:25:00,102.49,102.6,102.45,102.54,20413.0,99.6972,99.8042,99.6583,99.7459,20413.0
2024-09-06 15:30:00,102.55,102.55,102.23,102.23,17664.0,99.7556,99.7556,99.4443,99.4443,17664.0
2024-09-06 15:35:00,102.22,102.26,102.13,102.17,14200.0,99.4346,99.4735,99.3471,99.386,14200.0
2024-09-06 15:40:00,102.16,102.21,102.09,102.13,29003.0,99.3762,99.4249,99.3081,99.3471,29003.0
2024-09-06 15:45:00,102.13,102.39,102.12,102.38,16002.0,99.3471,99.6,99.3373,99.5902,16002.0
2024-09-06 15:50:00,102.4,102.4,102.02,102.06,77540.0,99.6097,99.6097,99.24,99.279,77540.0
2024-09-06 15:55:00,102.07,102.12,101.97,102.06,237016.0,99.2887,99.3373,99.1914,99.279,237016.0
2024-09-09 09:30:00,102.52,102.65,102.18,102.4,34829.0,99.7264,99.8529,99.3957,99.6097,34829.0
2024-09-09 09:35:00,102.46,102.5,102.23,102.32,11835.0,99.6681,99.707,99.4443,99.5319,11835.0
2024-09-09 09:40:00,102.34,102.48,102.25,102.46,13841.0,99.5513,99.6875,99.4638,99.6681,13841.0
2024-09-09 09:45:00,102.45,102.55,102.31,102.42,9358.0,99.6583,99.7556,99.5221,99.6291,9358.0
2024-09-09 09:50:00,102.37,102.65,102.37,102.6,8667.0,99.5805,99.8529,99.5805,99.8042,8667.0
2024-09-09 09:55:00,102.59,102.59,102.39,102.39,8070.0,99.7945,99.7945,99.6,99.6,8070.0
2024-09-09 10:00:00,102.4,102.48,102.16,102.21,7817.0,99.6097,99.6875,99.3762,99.4249,7817.0
2024-09-09 10:05:00,102.24,102.27,102.18,102.23,12908.0,99.4541,99.4832,99.3957,99.4443,12908.0
2024-09-09 10:10:00,102.21,102.29,102.04,102.25,8597.0,99.4249,99.5027,99.2595,99.4638,8597.0
2024-09-09 10:15:00,102.23,102.42,102.22,102.38,8189.0,99.4443,99.6291,99.4346,99.5902,8189.0
2024-09-09 10:20:00,102.39,102.59,102.39,102.51,12640.0,99.6,99.7945,99.6,99.7167,12640.0
2024-09-09 10:25:00,102.54,102.65,102.51,102.53,9808.0,99.7459,99.8529,99.7167,99.7362,9808.0
2024-09-09 10:30:00,102.54,102.74,102.53,102.66,15178.0,99.7459,99.9404,99.7362,99.8626,15178.0
2024-09-09 10:35:00,102.7,102.92,102.64,102.91,20257.0,99.9015,100.1155,99.8432,100.1058,20257.0
2024-09-09 10:40:00,102.9,103.09,102.9,103.09,48362.0,100.0961,100.2809,100.0961,100.2809,48362.0
2024-09-09 10:45:00,103.11,103.3,103.1,103.27,11639.0,100.3003,100.4852,100.2906,100.456,11639.0
2024-09-09 10:50:00,103.29,103.44,103.23,103.4,9409.0,100.4754,100.6214,100.4171,100.5824,9409.0
2024-09-09 10:55:00,103.39,103.63,103.38,103.53,9929.0,100.5727,100.8062,100.563,100.7089,9929.0
2024-09-09 11:00:00,103.53,103.54,103.39,103.4,11470.0,100.7089,100.7186,100.5727,100.5824,11470.0
2024-09-09 11:05:00,103.38,103.53,103.38,103.43,5205.0,100.563,100.7089,100.563,100.6116,5205.0
2024-09-09 11:10:00,103.42,103.43,103.23,103.27,7664.0,100.6019,100.6116,100.4171,100.456,7664.0
2024-09-09 11:15:00,103.22,103.22,103.08,103.1,4811.0,100.4074,100.4074,100.2712,100.2906,4811.0
2024-09-09 11:20:00,103.11,103.31,103.11,103.31,7289.0,100.3003,100.4949,100.3003,100.4949,7289.0
2024-09-09 11:25:00,103.3,103.39,103.27,103.38,7427.0,100.4852,100.5727,100.456,100.563,7427.0
2024-09-09 11:30:00,103.41,103.5,103.4,103.41,8941.0,100.5922,100.6797,100.5824,100.5922,8941.0
2024-09-09 11:35:00,103.43,103.52,103.38,103.52,19874.0,100.6116,100.6992,100.563,100.6992,19874.0
2024-09-09 11:40:00,103.5,103.52,103.42,103.48,6309.0,100.6797,100.6992,100.6019,100.6603,6309.0
2024-09-09 11:45:00,103.49,103.62,103.49,103.62,7846.0,100.67,100.7965,100.67,100.7965,7846.0
2024-09-09 11:50:00,103.63,103.63,103.48,103.52,9027.0,100.8062,100.8062,100.6603,100.6992,9027.0
2024-09-09 11:55:00,103.52,103.52,103.3,103.34,7244.0,100.6992,100.6992,100.4852,100.5241,7244.0
2024-09-09 12:00:00,103.34,103.38,103.34,103.34,6330.0,100.5241,100.563,100.5241,100.5241,6330.0
2024-09-09 12:05:00,103.37,103.47,103.37,103.45,9131.0,100.5533,100.6505,100.5533,100.6311,9131.0
2024-09-09 12:10:00,103.44,103.46,103.39,103.45,8964.0,100.6214,100.6408,100.5727,100.6311,8964.0
2024-09-09 12:15:00,103.46,103.5,103.42,103.42,8976.0,100.6408,100.6797,100.6019,100.6019,8976.0
2024-09-09 12:20:00,103.4,103.45,103.37,103.42,5731.0,100.5824,100.6311,100.5533,100.6019,5731.0
2024-09-09 12:25:00,103.4,103.54,103.4,103.54,7602.0,100.5824,100.7186,100.5824,100.7186,7602.0
2024-09-09 12:30:00,103.55,103.59,103.52,103.59,6050.0,100.7284,100.7673,100.6992,100.7673,6050.0
2024-09-09 12:35:00,103.59,103.68,103.58,103.68,5510.0,100.7673,100.8548,100.7575,100.8548,5510.0
2024-09-09 12:40:00,103.7,103.76,103.67,103.76,13189.0,100.8743,100.9326,100.8451,100.9326,13189.0
2024-09-09 12:45:00,103.76,103.78,103.72,103.75,6189.0,100.9326,100.9521,100.8937,100.9229,6189.0
2024-09-09 12:50:00,103.74,103.78,103.72,103.78,6825.0,100.9132,100.9521,100.8937,100.9521,6825.0
2024-09-09 12:55:00,103.78,103.81,103.73,103.79,14758.0,100.9521,100.9813,100.9035,100.9618,14758.0
2024-09-09 13:00:00,103.77,103.78,103.7,103.7,7643.0,100.9424,100.9521,100.8743,100.8743,7643.0
2024-09-09 13:05:00,103.68,103.72,103.64,103.65,9511.0,100.8548,100.8937,100.8159,100.8256,9511.0
2024-09-09 13:10:00,103.65,103.65,103.52,103.56,7548.0,100.8256,100.8256,100.6992,100.7381,7548.0
2024-09-09 13:15:00,103.57,103.62,103.54,103.58,14482.0,100.7478,100.7965,100.7186,100.7575,14482.0
2024-09-09 13:20:00,103.58,103.58,103.52,103.54,6604.0,100.7575,100.7575,100.6992,100.7186,6604.0
2024-09-09 13:25:00,103.56,103.58,103.54,103.57,8091.0,100.7381,100.7575,100.7186,100.7478,8091.0
2024-09-09 13:30:00,103.58,103.61,103.53,103.59,20923.0,100.7575,100.7867,100.7089,100.7673,20923.0
2024-09-09 13:35:00,103.59,103.65,103.56,103.56,16035.0,100.7673,100.8256,100.7381,100.7381,16035.0
2024-09-09 13:40:00,103.56,103.59,103.49,103.51,9386.0,100.7381,100.7673,100.67,100.6894,9386.0
2024-09-09 13:45:00,103.51,103.53,103.45,103.51,11779.0,100.6894,100.7089,100.6311,100.6894,11779.0
2024-09-09 13:50:00,103.51,103.51,103.43,103.46,8672.0,100.6894,100.6894,100.6116,100.6408,8672.0
2024-09-09 13:55:00,103.46,103.53,103.43,103.45,11556.0,100.6408,100.7089,100.6116,100.6311,11556.0
2024-09-09 14:00:00,103.44,103.59,103.44,103.59,16375.0,100.6214,100.7673,100.6214,100.7673,16375.0
2024-09-09 14:05:00,103.59,103.61,103.54,103.56,15020.0,100.7673,100.7867,100.7186,100.7381,15020.0
2024-09-09 14:10:00,103.55,103.62,103.54,103.62,9727.0,100.7284,100.7965,100.7186,100.7965,9727.0
2024-09-09 14:15:00,103.6,103.62,103.51,103.53,9341.0,100.777,100.7965,100.6894,100.7089,9341.0
2024-09-09 14:20:00,103.54,103.65,103.54,103.65,8699.0,100.7186,100.8256,100.7186,100.8256,8699.0
2024-09-09 14:25:00,103.64,103.73,103.64,103.69,11190.0,100.8159,100.9035,100.8159,100.8645,11190.0
2024-09-09 14:30:00,103.69,103.74,103.66,103.67,10108.0,100.8645,100.9132,100.8354,100.8451,10108.0
2024-09-09 14:35:00,103.66,103.71,103.58,103.63,12131.0,100.8354,100.884,100.7575,100.8062,12131.0
2024-09-09 14:40:00,103.6,103.71,103.54,103.71,9126.0,100.777,100.884,100.7186,100.884,9126.0
2024-09-09 14:45:00,103.71,103.77,103.68,103.75,10891.0,100.884,100.9424,100.8548,100.9229,10891.0
2024-09-09 14:50:00,103.75,103.77,103.64,103.67,9646.0,100.9229,100.9424,100.8159,100.8451,9646.0
2024-09-09 14:55:00,103.68,103.71,103.63,103.64,7201.0,100.8548,100.884,100.8062,100.8159,7201.0
2024-09-09 15:00:00,103.64,103.73,103.59,103.69,10978.0,100.8159,100.9035,100.7673,100.8645,10978.0
2024-09-09 15:05:00,103.68,103.79,103.68,103.74,11099.0,100.8548,100.9618,100.8548,100.9132,11099.0
2024-09-09 15:10:00,103.74,103.75,103.63,103.66,11383.0,100.9132,100.9229,100.8062,100.8354,11383.0
2024-09-09 15:15:00,103.66,103.75,103.64,103.73,6525.0,100.8354,100.9229,100.8159,100.9035,6525.0
2024-09-09 15:20:00,103.72,103.74,103.66,103.74,9264.0,100.8937,100.9132,100.8354,100.9132,9264.0
2024-09-09 15:25:00,103.75,103.82,103.72,103.77,14066.0,100.9229,100.991,100.8937,100.9424,14066.0
2024-09-09 15:30:00,103.76,103.82,103.74,103.81,15190.0,100.9326,100.991,100.9132,100.9813,15190.0
2024-09-09 15:35:00,103.81,103.86,103.74,103.79,13668.0,100.9813,101.0299,100.9132,100.9618,13668.0
2024-09-09 15:40:00,103.79,103.79,103.71,103.71,13385.0,100.9618,100.9618,100.884,100.884,13385.0
2024-09-09 15:45:00,103.71,103.72,103.56,103.65,38989.0,100.884,100.8937,100.7381,100.8256,38989.0
2024-09-09 15:50:00,103.65,103.72,103.54,103.68,72529.0,100.8256,100.8937,100.7186,100.8548,72529.0
2024-09-09 15:55:00,103.58,103.71,103.54,103.68,182206.0,100.7575,100.884,100.7186,100.8548,182206.0
2024-09-10 09:30:00,104.1,104.41,103.9,103.95,95491.0,101.2634,101.5649,101.0688,101.1175,95491.0
2024-09-10 09:35:00,103.84,103.99,103.79,103.91,6565.0,101.0105,101.1564,100.9618,101.0785,6565.0
2024-09-10 09:40:00,103.91,103.97,103.69,103.72,7566.0,101.0785,101.1369,100.8645,100.8937,7566.0
2024-09-10 09:45:00,103.75,103.91,103.61,103.71,13386.0,100.9229,101.0785,100.7867,100.884,13386.0
2024-09-10 09:50:00,103.72,103.99,103.68,103.71,60262.0,100.8937,101.1564,100.8548,100.884,60262.0
2024-09-10 09:55:00,103.76,103.86,103.66,103.8,62725.0,100.9326,101.0299,100.8354,100.9715,62725.0
2024-09-10 10:00:00,103.81,103.92,103.63,103.88,13291.0,100.9813,101.0883,100.8062,101.0494,13291.0
2024-09-10 10:05:00,103.86,103.95,103.8,103.94,7593.0,101.0299,101.1175,100.9715,101.1077,7593.0
2024-09-10 10:10:00,103.93,104.15,103.92,103.94,17760.0,101.098,101.312,101.0883,101.1077,17760.0
2024-09-10 10:15:00,103.91,104.0,103.86,103.99,9440.0,101.0785,101.1661,101.0299,101.1564,9440.0
2024-09-10 10:20:00,103.99,104.02,103.87,103.89,11024.0,101.1564,101.1856,101.0396,101.0591,11024.0
2024-09-10 10:25:00,103.9,104.04,103.88,104.03,19396.0,101.0688,101.205,101.0494,101.1953,19396.0
2024-09-10 10:30:00,104.0,104.05,103.92,103.98,19909.0,101.1661,101.2147,101.0883,101.1466,19909.0
2024-09-10 10:35:00,103.96,104.0,103.86,103.98,25391.0,101.1272,101.1661,101.0299,101.1466,25391.0
2024-09-10 10:40:00,103.98,104.15,103.92,104.1,38233.0,101.1466,101.312,101.0883,101.2634,38233.0
2024-09-10 10:45:00,104.11,104.15,104.01,104.11,19576.0,101.2731,101.312,101.1758,101.2731,19576.0
2024-09-10 10:50:00,104.11,104.16,104.06,104.11,40380.0,101.2731,101.3217,101.2245,101.2731,40380.0
2024-09-10 10:55:00,104.11,104.13,103.98,104.06,11042.0,101.2731,101.2926,101.1466,101.2245,11042.0
2024-09-10 11:00:00,104.04,104.04,103.93,104.0,6626.0,101.205,101.205,101.098,101.1661,6626.0
2024-09-10 11:05:00,103.97,104.18,103.95,104.16,6576.0,101.1369,101.3412,101.1175,101.3217,6576.0
2024-09-10 11:10:00,104.19,104.27,104.13,104.16,10645.0,101.3509,101.4287,101.2926,101.3217,10645.0
2024-09-10 11:15:00,104.17,104.17,103.91,103.96,12171.0,101.3315,101.3315,101.0785,101.1272,12171.0
2024-09-10 11:20:00,103.98,103.99,103.83,103.85,12190.0,101.1466,101.1564,101.0007,101.0202,12190.0
2024-09-10 11:25:00,103.87,103.92,103.84,103.86,12653.0,101.0396,101.0883,101.0105,101.0299,12653.0
2024-09-10 11:30:00,103.86,103.98,103.8,103.91,15226.0,101.0299,101.1466,100.9715,101.0785,15226.0
2024-09-10 11:35:00,103.92,103.94,103.86,103.88,7047.0,101.0883,101.1077,101.0299,101.0494,7047.0
2024-09-10 11:40:00,103.89,103.91,103.8,103.83,10660.0,101.0591,101.0785,100.9715,101.0007,10660.0
2024-09-10 11:45:00,103.8,103.84,103.74,103.76,12184.0,100.9715,101.0105,100.9132,100.9326,12184.0
2024-09-10 11:50:00,103.75,103.78,103.69,103.77,11978.0,100.9229,100.9521,100.8645,100.9424,11978.0
2024-09-10 11:55:00,103.75,103.8,103.63,103.66,14317.0,100.9229,100.9715,100.8062,100.8354,14317.0
2024-09-10 12:00:00,103.64,103.71,103.57,103.62,11701.0,100.8159,100.884,100.7478,100.7965,11701.0
2024-09-10 12:05:00,103.61,103.63,103.46,103.56,8194.0,100.7867,100.8062,100.6408,100.7381,8194.0
2024-09-10 12:10:00,103.56,103.65,103.55,103.59,6733.0,100.7381,100.8256,100.7284,100.7673,6733.0
2024-09-10 12:15:00,103.63,103.7,103.57,103.65,27927.0,100.8062,100.8743,100.7478,100.8256,27927.0
2024-09-10 12:20:00,103.64,103.72,103.61,103.71,16091.0,100.8159,100.8937,100.7867,100.884,16091.0
2024-09-10 12:25:00,103.72,103.75,103.65,103.7,7643.0,100.8937,100.9229,100.8256,100.8743,7643.0
2024-09-10 12:30:00,103.69,103.77,103.66,103.77,12362.0,100.8645,100.9424,100.8354,100.9424,12362.0
2024-09-10 12:35:00,103.76,103.82,103.62,103.62,9244.0,100.9326,100.991,100.7965,100.7965,9244.0
2024-09-10 12:40:00,103.62,103.62,103.52,103.57,6974.0,100.7965,100.7965,100.6992,100.7478,6974.0
2024-09-10 12:45:00,103.59,103.59,103.52,103.59,10352.0,100.7673,100.7673,100.6992,100.7673,10352.0
2024-09-10 12:50:00,103.58,103.6,103.55,103.6,7464.0,100.7575,100.777,100.7284,100.777,7464.0
2024-09-10 12:55:00,103.62,103.64,103.57,103.57,8108.0,100.7965,100.8159,100.7478,100.7478,8108.0
2024-09-10 13:00:00,103.54,103.61,103.52,103.56,12028.0,100.7186,100.7867,100.6992,100.7381,12028.0
2024-09-10 13:05:00,103.54,103.56,103.41,103.44,55190.0,100.7186,100.7381,100.5922,100.6214,55190.0
2024-09-10 13:10:00,103.45,103.55,103.41,103.54,9838.0,100.6311,100.7284,100.5922,100.7186,9838.0
2024-09-10 13:15:00,103.54,103.54,103.47,103.48,7825.0,100.7186,100.7186,100.6505,100.6603,7825.0
2024-09-10 13:20:00,103.45,103.5,103.42,103.47,11846.0,100.6311,100.6797,100.6019,100.6505,11846.0
2024-09-10 13:25:00,103.45,103.49,103.44,103.45,8655.0,100.6311,100.67,100.6214,100.6311,8655.0
2024-09-10 13:30:00,103.47,103.49,103.4,103.4,9231.0,100.6505,100.67,100.5824,100.5824,9231.0
2024-09-10 13:35:00,103.41,103.44,103.4,103.44,6936.0,100.5922,100.6214,100.5824,100.6214,6936.0
2024-09-10 13:40:00,103.43,103.46,103.31,103.32,11570.0,100.6116,100.6408,100.4949,100.5046,11570.0
2024-09-10 13:45:00,103.31,103.33,103.21,103.21,10883.0,100.4949,100.5144,100.3976,100.3976,10883.0
2024-09-10 13:50:00,103.21,103.21,103.16,103.17,6938.0,100.3976,100.3976,100.349,100.3587,6938.0
2024-09-10 13:55:00,103.17,103.24,103.16,103.18,11527.0,100.3587,100.4268,100.349,100.3684,11527.0
2024-09-10 14:00:00,103.2,103.21,103.07,103.11,13407.0,100.3879,100.3976,100.2614,100.3003,13407.0
2024-09-10 14:05:00,103.11,103.2,103.08,103.2,8070.0,100.3003,100.3879,100.2712,100.3879,8070.0
2024-09-10 14:10:00,103.2,103.2,102.84,102.89,12724.0,100.3879,100.3879,100.0377,100.0863,12724.0
2024-09-10 14:15:00,102.86,102.87,102.73,102.84,6321.0,100.0572,100.0669,99.9307,100.0377,6321.0
2024-09-10 14:20:00,102.86,102.87,102.75,102.83,7592.0,100.0572,100.0669,99.9502,100.028,7592.0
2024-09-10 14:25:00,102.84,103.02,102.79,103.01,20502.0,100.0377,100.2128,99.9891,100.2031,20502.0
2024-09-10 14:30:00,103.0,103.21,103.0,103.15,28426.0,100.1933,100.3976,100.1933,100.3393,28426.0
2024-09-10 14:35:00,103.18,103.21,103.15,103.15,10566.0,100.3684,100.3976,100.3393,100.3393,10566.0
2024-09-10 14:40:00,103.15,103.18,103.01,103.04,22228.0,100.3393,100.3684,100.2031,100.2323,22228.0
2024-09-10 14:45:00,103.06,103.1,103.04,103.06,8804.0,100.2517,100.2906,100.2323,100.2517,8804.0
2024-09-10 14:50:00,103.06,103.08,102.97,103.08,14238.0,100.2517,100.2712,100.1642,100.2712,14238.0
2024-09-10 14:55:00,103.08,103.18,103.07,103.14,13740.0,100.2712,100.3684,100.2614,100.3295,13740.0
2024-09-10 15:00:00,103.13,103.21,103.13,103.14,16584.0,100.3198,100.3976,100.3198,100.3295,16584.0
2024-09-10 15:05:00,103.15,103.16,103.1,103.14,10778.0,100.3393,100.349,100.2906,100.3295,10778.0
2024-09-10 15:10:00,103.14,103.25,103.11,103.25,18573.0,100.3295,100.4365,100.3003,100.4365,18573.0
2024-09-10 15:15:00,103.23,103.36,103.2,103.36,25131.0,100.4171,100.5435,100.3879,100.5435,25131.0
2024-09-10 15:20:00,103.35,103.36,103.27,103.27,14541.0,100.5338,100.5435,100.456,100.456,14541.0
2024-09-10 15:25:00,103.27,103.3,103.24,103.25,11801.0,100.456,100.4852,100.4268,100.4365,11801.0
2024-09-10 15:30:00,103.25,103.33,103.19,103.26,20735.0,100.4365,100.5144,100.3782,100.4463,20735.0
2024-09-10 15:35:00,103.25,103.35,103.23,103.31,38945.0,100.4365,100.5338,100.4171,100.4949,38945.0
2024-09-10 15:40:00,103.32,103.39,103.26,103.35,19579.0,100.5046,100.5727,100.4463,100.5338,19579.0
2024-09-10 15:45:00,103.36,103.38,103.31,103.32,35001.0,100.5435,100.563,100.4949,100.5046,35001.0
2024-09-10 15:50:00,103.33,103.48,103.32,103.48,71415.0,100.5144,100.6603,100.5046,100.6603,71415.0
2024-09-10 15:55:00,103.37,103.46,103.23,103.24,184101.0,100.5533,100.6408,100.4171,100.4268,184101.0
2024-09-11 09:30:00,103.11,103.12,102.42,102.63,34684.0,100.3003,100.3101,99.6291,99.8334,34684.0
2024-09-11 09:35:00,102.71,102.71,102.13,102.19,8593.0,99.9112,99.9112,99.3471,99.4054,8593.0
2024-09-11 09:40:00,102.22,102.27,101.94,102.08,11722.0,99.4346,99.4832,99.1622,99.2984,11722.0
2024-09-11 09:45:00,102.08,102.18,102.02,102.12,7648.0,99.2984,99.3957,99.24,99.3373,7648.0
2024-09-11 09:50:00,102.11,102.37,102.11,102.25,16934.0,99.3276,99.5805,99.3276,99.4638,16934.0
2024-09-11 09:55:00,102.24,102.24,102.08,102.09,4695.0,99.4541,99.4541,99.2984,99.3081,4695.0
2024-09-11 10:00:00,102.01,102.07,101.83,101.84,11544.0,99.2303,99.2887,99.0552,99.065,11544.0
2024-09-11 10:05:00,101.84,102.04,101.83,101.99,12650.0,99.065,99.2595,99.0552,99.2109,12650.0
2024-09-11 10:10:00,101.98,102.08,101.91,102.01,4847.0,99.2011,99.2984,99.133,99.2303,4847.0
2024-09-11 10:15:00,102.03,102.06,101.78,101.8,6283.0,99.2498,99.279,99.0066,99.026,6283.0
2024-09-11 10:20:00,101.87,101.93,101.79,101.84,9900.0,99.0941,99.1525,99.0163,99.065,9900.0
2024-09-11 10:25:00,101.83,101.83,101.68,101.83,6940.0,99.0552,99.0552,98.9093,99.0552,6940.0
2024-09-11 10:30:00,101.84,101.96,101.81,101.93,7571.0,99.065,99.1817,99.0358,99.1525,7571.0
2024-09-11 10:35:00,101.93,102.15,101.92,102.07,10709.0,99.1525,99.3665,99.1428,99.2887,10709.0
2024-09-11 10:40:00,102.05,102.05,101.87,102.0,5882.0,99.2692,99.2692,99.0941,99.2206,5882.0
2024-09-11 10:45:00,102.02,102.08,101.99,102.0,6961.0,99.24,99.2984,99.2109,99.2206,6961.0
2024-09-11 10:50:00,102.02,102.12,102.02,102.1,11992.0,99.24,99.3373,99.24,99.3179,11992.0
2024-09-11 10:55:00,102.09,102.14,102.03,102.07,15504.0,99.3081,99.3568,99.2498,99.2887,15504.0
2024-09-11 11:00:00,102.08,102.15,102.04,102.09,13189.0,99.2984,99.3665,99.2595,99.3081,13189.0
2024-09-11 11:05:00,102.09,102.09,101.95,102.0,6829.0,99.3081,99.3081,99.172,99.2206,6829.0
2024-09-11 11:10:00,102.0,102.01,101.93,101.95,4635.0,99.2206,99.2303,99.1525,99.172,4635.0
2024-09-11 11:15:00,101.95,102.08,101.93,102.08,34059.0,99.172,99.2984,99.1525,99.2984,34059.0
2024-09-11 11:20:00,102.09,102.19,102.03,102.08,7647.0,99.3081,99.4054,99.2498,99.2984,7647.0
2024-09-11 11:25:00,102.07,102.21,101.99,102.2,49836.0,99.2887,99.4249,99.2109,99.4151,49836.0
2024-09-11 11:30:00,102.2,102.29,102.2,102.24,20674.0,99.4151,99.5027,99.4151,99.4541,20674.0
2024-09-11 11:35:00,102.21,102.31,102.19,102.31,11459.0,99.4249,99.5221,99.4054,99.5221,11459.0
2024-09-11 11:40:00,102.33,102.41,102.28,102.4,11520.0,99.5416,99.6194,99.493,99.6097,11520.0
2024-09-11 11:45:00,102.44,102.45,102.24,102.32,15047.0,99.6486,99.6583,99.4541,99.5319,15047.0
2024-09-11 11:50:00,102.3,102.3,102.13,102.13,6436.0,99.5124,99.5124,99.3471,99.3471,6436.0
2024-09-11 11:55:00,102.14,102.14,101.96,102.05,5405.0,99.3568,99.3568,99.1817,99.2692,5405.0
2024-09-11 12:00:00,102.03,102.24,102.01,102.24,7849.0,99.2498,99.4541,99.2303,99.4541,7849.0
2024-09-11 12:05:00,102.26,102.38,102.24,102.28,19748.0,99.4735,99.5902,99.4541,99.493,19748.0
2024-09-11 12:10:00,102.3,102.37,102.17,102.19,7070.0,99.5124,99.5805,99.386,99.4054,7070.0
2024-09-11 12:15:00,102.2,102.2,102.1,102.15,4175.0,99.4151,99.4151,99.3179,99.3665,4175.0
2024-09-11 12:20:00,102.16,102.24,102.15,102.22,7073.0,99.3762,99.4541,99.3665,99.4346,7073.0
2024-09-11 12:25:00,102.2,102.24,102.17,102.2,6149.0,99.4151,99.4541,99.386,99.4151,6149.0
2024-09-11 12:30:00,102.22,102.26,102.13,102.24,7960.0,99.4346,99.4735,99.3471,99.4541,7960.0
2024-09-11 12:35:00,102.28,102.42,102.25,102.4,22753.0,99.493,99.6291,99.4638,99.6097,22753.0
2024-09-11 12:40:00,102.42,102.43,102.3,102.37,6957.0,99.6291,99.6389,99.5124,99.5805,6957.0
2024-09-11 12:45:00,102.37,102.5,102.36,102.46,13148.0,99.5805,99.707,99.5708,99.6681,13148.0
2024-09-11 12:50:00,102.45,102.47,102.38,102.39,6347.0,99.6583,99.6778,99.5902,99.6,6347.0
2024-09-11 12:55:00,102.35,102.45,102.33,102.45,5967.0,99.5611,99.6583,99.5416,99.6583,5967.0
2024-09-11 13:00:00,102.45,102.55,102.44,102.53,13939.0,99.6583,99.7556,99.6486,99.7362,13939.0
2024-09-11 13:05:00,102.53,102.67,102.52,102.67,5973.0,99.7362,99.8723,99.7264,99.8723,5973.0
2024-09-11 13:10:00,102.66,102.66,102.55,102.56,6953.0,99.8626,99.8626,99.7556,99.7653,6953.0
2024-09-11 13:15:00,102.55,102.55,102.45,102.49,5311.0,99.7556,99.7556,99.6583,99.6972,5311.0
2024-09-11 13:20:00,102.47,102.47,102.37,102.37,6758.0,99.6778,99.6778,99.5805,99.5805,6758.0
2024-09-11 13:25:00,102.38,102.46,102.37,102.43,5670.0,99.5902,99.6681,99.5805,99.6389,5670.0
2024-09-11 13:30:00,102.43,102.54,102.41,102.48,7924.0,99.6389,99.7459,99.6194,99.6875,7924.0
2024-09-11 13:35:00,102.48,102.48,102.42,102.48,6642.0,99.6875,99.6875,99.6291,99.6875,6642.0
2024-09-11 13:40:00,102.5,102.57,102.48,102.53,6305.0,99.707,99.7751,99.6875,99.7362,6305.0
2024-09-11 13:45:00,102.54,102.62,102.5,102.6,8532.0,99.7459,99.8237,99.707,99.8042,8532.0
2024-09-11 13:50:00,102.62,102.66,102.58,102.59,6322.0,99.8237,99.8626,99.7848,99.7945,6322.0
2024-09-11 13:55:00,102.59,102.59,102.37,102.45,7876.0,99.7945,99.7945,99.5805,99.6583,7876.0
2024-09-11 14:00:00,102.45,102.47,102.38,102.43,9195.0,99.6583,99.6778,99.5902,99.6389,9195.0
2024-09-11 14:05:00,102.43,102.52,102.42,102.51,10997.0,99.6389,99.7264,99.6291,99.7167,10997.0
2024-09-11 14:10:00,102.51,102.52,102.45,102.5,3976.0,99.7167,99.7264,99.6583,99.707,3976.0
2024-09-11 14:15:00,102.49,102.54,102.48,102.52,4350.0,99.6972,99.7459,99.6875,99.7264,4350.0
2024-09-11 14:20:00,102.52,102.54,102.48,102.52,10467.0,99.7264,99.7459,99.6875,99.7264,10467.0
2024-09-11 14:25:00,102.52,102.59,102.44,102.46,17791.0,99.7264,99.7945,99.6486,99.6681,17791.0
2024-09-11 14:30:00,102.46,102.63,102.42,102.63,9458.0,99.6681,99.8334,99.6291,99.8334,9458.0
2024-09-11 14:35:00,102.62,102.71,102.52,102.71,7414.0,99.8237,99.9112,99.7264,99.9112,7414.0
2024-09-11 14:40:00,102.72,102.83,102.69,102.81,35039.0,99.921,100.028,99.8918,100.0085,35039.0
2024-09-11 14:45:00,102.82,102.93,102.79,102.92,10797.0,100.0182,100.1253,99.9891,100.1155,10797.0
2024-09-11 14:50:00,102.91,102.95,102.86,102.91,9347.0,100.1058,100.1447,100.0572,100.1058,9347.0
2024-09-11 14:55:00,102.9,102.98,102.87,102.91,7852.0,100.0961,100.1739,100.0669,100.1058,7852.0
2024-09-11 15:00:00,102.94,102.99,102.94,102.96,7829.0,100.135,100.1836,100.135,100.1544,7829.0
2024-09-11 15:05:00,102.96,103.01,102.91,102.98,8565.0,100.1544,100.2031,100.1058,100.1739,8565.0
2024-09-11 15:10:00,103.0,103.03,102.96,103.0,7584.0,100.1933,100.2225,100.1544,100.1933,7584.0
2024-09-11 15:15:00,102.98,103.06,102.96,103.03,12454.0,100.1739,100.2517,100.1544,100.2225,12454.0
2024-09-11 15:20:00,103.04,103.06,102.99,103.05,14560.0,100.2323,100.2517,100.1836,100.242,14560.0
2024-09-11 15:25:00,103.05,103.2,103.04,103.18,13141.0,100.242,100.3879,100.2323,100.3684,13141.0
2024-09-11 15:30:00,103.19,103.27,103.11,103.16,15014.0,100.3782,100.456,100.3003,100.349,15014.0
2024-09-11 15:35:00,103.12,103.2,103.1,103.1,11007.0,100.3101,100.3879,100.2906,100.2906,11007.0
2024-09-11 15:40:00,103.11,103.11,102.99,103.09,11779.0,100.3003,100.3003,100.1836,100.2809,11779.0
2024-09-11 15:45:00,103.08,103.11,103.03,103.09,14188.0,100.2712,100.3003,100.2225,100.2809,14188.0
2024-09-11 15:50:00,103.09,103.14,102.91,102.95,50223.0,100.2809,100.3295,100.1058,100.1447,50223.0
2024-09-11 15:55:00,102.96,103.13,102.95,103.03,123450.0,100.1544,100.3198,100.1447,100.2225,123450.0
2024-09-12 09:30:00,102.77,103.4,102.77,103.02,28434.0,99.9696,100.5824,99.9696,100.2128,28434.0
2024-09-12 09:35:00,103.09,103.2,102.87,102.92,14043.0,100.2809,100.3879,100.0669,100.1155,14043.0
2024-09-12 09:40:00,102.87,102.92,102.43,102.44,5198.0,100.0669,100.1155,99.6389,99.6486,5198.0
2024-09-12 09:45:00,102.5,102.82,102.4,102.8,6667.0,99.707,100.0182,99.6097,99.9988,6667.0
2024-09-12 09:50:00,102.8,102.96,102.65,102.72,7610.0,99.9988,100.1544,99.8529,99.921,7610.0
2024-09-12 09:55:00,102.7,102.86,102.56,102.59,3994.0,99.9015,100.0572,99.7653,99.7945,3994.0
2024-09-12 10:00:00,102.55,102.55,102.34,102.43,18712.0,99.7556,99.7556,99.5513,99.6389,18712.0
2024-09-12 10:05:00,102.48,102.59,102.4,102.46,4103.0,99.6875,99.7945,99.6097,99.6681,4103.0
2024-09-12 10:10:00,102.48,102.6,102.44,102.59,4251.0,99.6875,99.8042,99.6486,99.7945,4251.0
2024-09-12 10:15:00,102.65,102.65,102.51,102.58,5495.0,99.8529,99.8529,99.7167,99.7848,5495.0
2024-09-12 10:20:00,102.6,102.73,102.58,102.7,3632.0,99.8042,99.9307,99.7848,99.9015,3632.0
2024-09-12 10:25:00,102.7,102.7,102.47,102.47,9420.0,99.9015,99.9015,99.6778,99.6778,9420.0
2024-09-12 10:30:00,102.56,102.56,102.32,102.41,4990.0,99.7653,99.7653,99.5319,99.6194,4990.0
2024-09-12 10:35:00,102.43,102.53,102.34,102.53,10357.0,99.6389,99.7362,99.5513,99.7362,10357.0
2024-09-12 10:40:00,102.49,102.54,102.4,102.53,10996.0,99.6972,99.7459,99.6097,99.7362,10996.0
2024-09-12 10:45:00,102.5,102.66,102.42,102.5,38356.0,99.707,99.8626,99.6291,99.707,38356.0
2024-09-12 10:50:00,102.5,102.53,102.32,102.33,13506.0,99.707,99.7362,99.5319,99.5416,13506.0
2024-09-12 10:55:00,102.29,102.45,102.26,102.27,7969.0,99.5027,99.6583,99.4735,99.4832,7969.0
2024-09-12 11:00:00,102.33,102.46,102.3,102.39,6434.0,99.5416,99.6681,99.5124,99.6,6434.0
2024-09-12 11:05:00,102.37,102.49,102.37,102.42,5242.0,99.5805,99.6972,99.5805,99.6291,5242.0
2024-09-12 11:10:00,102.39,102.5,102.37,102.48,6356.0,99.6,99.707,99.5805,99.6875,6356.0
2024-09-12 11:15:00,102.48,102.49,102.27,102.35,4755.0,99.6875,99.6972,99.4832,99.5611,4755.0
2024-09-12 11:20:00,102.35,102.46,102.34,102.4,6847.0,99.5611,99.6681,99.5513,99.6097,6847.0
2024-09-12 11:25:00,102.4,102.54,102.4,102.45,20277.0,99.6097,99.7459,99.6097,99.6583,20277.0
2024-09-12 11:30:00,102.4,102.41,102.29,102.4,11299.0,99.6097,99.6194,99.5027,99.6097,11299.0
2024-09-12 11:35:00,102.43,102.46,102.4,102.41,21986.0,99.6389,99.6681,99.6097,99.6194,21986.0
2024-09-12 11:40:00,102.43,102.49,102.38,102.49,7067.0,99.6389,99.6972,99.5902,99.6972,7067.0
2024-09-12 11:45:00,102.5,102.55,102.46,102.47,11018.0,99.707,99.7556,99.6681,99.6778,11018.0
2024-09-12 11:50:00,102.47,102.51,102.39,102.5,8225.0,99.6778,99.7167,99.6,99.707,8225.0
2024-09-12 11:55:00,102.5,102.51,102.44,102.48,13424.0,99.707,99.7167,99.6486,99.6875,13424.0
2024-09-12 12:00:00,102.46,102.48,102.39,102.41,5156.0,99.6681,99.6875,99.6,99.6194,5156.0
2024-09-12 12:05:00,102.41,102.46,102.35,102.46,3548.0,99.6194,99.6681,99.5611,99.6681,3548.0
2024-09-12 12:10:00,102.48,102.48,102.41,102.43,1636.0,99.6875,99.6875,99.6194,99.6389,1636.0
2024-09-12 12:15:00,102.42,102.42,102.28,102.32,5959.0,99.6291,99.6291,99.493,99.5319,5959.0
2024-09-12 12:20:00,102.33,102.36,102.27,102.29,30450.0,99.5416,99.5708,99.4832,99.5027,30450.0
2024-09-12 12:25:00,102.31,102.35,102.26,102.27,3476.0,99.5221,99.5611,99.4735,99.4832,3476.0
2024-09-12 12:30:00,102.27,102.38,102.27,102.37,9527.0,99.4832,99.5902,99.4832,99.5805,9527.0
2024-09-12 12:35:00,102.37,102.51,102.37,102.47,10390.0,99.5805,99.7167,99.5805,99.6778,10390.0
2024-09-12 12:40:00,102.42,102.52,102.41,102.5,14594.0,99.6291,99.7264,99.6194,99.707,14594.0
2024-09-12 12:45:00,102.51,102.59,102.49,102.57,27536.0,99.7167,99.7945,99.6972,99.7751,27536.0
2024-09-12 12:50:00,102.6,102.6,102.51,102.6,4273.0,99.8042,99.8042,99.7167,99.8042,4273.0
2024-09-12 12:55:00,102.58,102.65,102.55,102.64,3577.0,99.7848,99.8529,99.7556,99.8432,3577.0
2024-09-12 13:00:00,102.64,102.69,102.63,102.67,2561.0,99.8432,99.8918,99.8334,99.8723,2561.0
2024-09-12 13:05:00,102.67,102.71,102.67,102.7,2297.0,99.8723,99.9112,99.8723,99.9015,2297.0
2024-09-12 13:10:00,102.7,102.72,102.65,102.71,4506.0,99.9015,99.921,99.8529,99.9112,4506.0
2024-09-12 13:15:00,102.75,102.76,102.67,102.69,5098.0,99.9502,99.9599,99.8723,99.8918,5098.0
2024-09-12 13:20:00,102.7,102.78,102.67,102.72,6244.0,99.9015,99.9793,99.8723,99.921,6244.0
2024-09-12 13:25:00,102.72,102.72,102.66,102.68,4217.0,99.921,99.921,99.8626,99.8821,4217.0
2024-09-12 13:30:00,102.69,102.7,102.65,102.68,2650.0,99.8918,99.9015,99.8529,99.8821,2650.0
2024-09-12 13:35:00,102.7,102.76,102.68,102.76,5728.0,99.9015,99.9599,99.8821,99.9599,5728.0
2024-09-12 13:40:00,102.75,102.76,102.7,102.74,8626.0,99.9502,99.9599,99.9015,99.9404,8626.0
2024-09-12 13:45:00,102.74,102.75,102.7,102.71,3988.0,99.9404,99.9502,99.9015,99.9112,3988.0
2024-09-12 13:50:00,102.73,102.77,102.67,102.68,3759.0,99.9307,99.9696,99.8723,99.8821,3759.0
2024-09-12 13:55:00,102.69,102.72,102.68,102.68,2887.0,99.8918,99.921,99.8821,99.8821,2887.0
2024-09-12 14:00:00,102.67,102.67,102.58,102.61,2213.0,99.8723,99.8723,99.7848,99.814,2213.0
2024-09-12 14:05:00,102.6,102.7,102.6,102.68,31438.0,99.8042,99.9015,99.8042,99.8821,31438.0
2024-09-12 14:10:00,102.7,102.73,102.68,102.69,3540.0,99.9015,99.9307,99.8821,99.8918,3540.0
2024-09-12 14:15:00,102.69,102.73,102.67,102.71,8500.0,99.8918,99.9307,99.8723,99.9112,8500.0
2024-09-12 14:20:00,102.73,102.79,102.72,102.78,7205.0,99.9307,99.9891,99.921,99.9793,7205.0
2024-09-12 14:25:00,102.78,102.89,102.76,102.88,6272.0,99.9793,100.0863,99.9599,100.0766,6272.0
2024-09-12 14:30:00,102.87,102.91,102.85,102.91,2655.0,100.0669,100.1058,100.0474,100.1058,2655.0
2024-09-12 14:35:00,102.93,102.93,102.82,102.93,9277.0,100.1253,100.1253,100.0182,100.1253,9277.0
2024-09-12 14:40:00,102.91,102.96,102.91,102.91,3002.0,100.1058,100.1544,100.1058,100.1058,3002.0
2024-09-12 14:45:00,102.91,102.96,102.88,102.88,12209.0,100.1058,100.1544,100.0766,100.0766,12209.0
2024-09-12 14:50:00,102.86,102.87,102.62,102.72,8356.0,100.0572,100.0669,99.8237,99.921,8356.0
2024-09-12 14:55:00,102.73,102.81,102.71,102.76,8836.0,99.9307,100.0085,99.9112,99.9599,8836.0
2024-09-12 15:00:00,102.75,102.81,102.74,102.75,3843.0,99.9502,100.0085,99.9404,99.9502,3843.0
2024-09-12 15:05:00,102.75,102.77,102.68,102.76,5991.0,99.9502,99.9696,99.8821,99.9599,5991.0
2024-09-12 15:10:00,102.75,102.86,102.73,102.86,6167.0,99.9502,100.0572,99.9307,100.0572,6167.0
2024-09-12 15:15:00,102.87,102.92,102.83,102.9,10475.0,100.0669,100.1155,100.028,100.0961,10475.0
2024-09-12 15:20:00,102.89,102.91,102.85,102.88,9410.0,100.0863,100.1058,100.0474,100.0766,9410.0
2024-09-12 15:25:00,102.9,102.96,102.89,102.94,8719.0,100.0961,100.1544,100.0863,100.135,8719.0
2024-09-12 15:30:00,102.96,103.04,102.95,103.03,18395.0,100.1544,100.2323,100.1447,100.2225,18395.0
2024-09-12 15:35:00,103.05,103.1,103.01,103.09,15745.0,100.242,100.2906,100.2031,100.2809,15745.0
2024-09-12 15:40:00,103.08,103.13,103.06,103.07,17054.0,100.2712,100.3198,100.2517,100.2614,17054.0
2024-09-12 15:45:00,103.06,103.07,103.01,103.06,15781.0,100.2517,100.2614,100.2031,100.2517,15781.0
2024-09-12 15:50:00,103.02,103.03,102.83,102.95,33649.0,100.2128,100.2225,100.028,100.1447,33649.0
2024-09-12 15:55:00,102.9,103.01,102.83,103.01,129760.0,100.0961,100.2031,100.028,100.2031,129760.0
2024-09-13 09:30:00,103.21,103.33,102.99,103.04,14901.0,100.3976,100.5144,100.1836,100.2323,14901.0
2024-09-13 09:35:00,103.08,103.1,102.69,102.71,4774.0,100.2712,100.2906,99.8918,99.9112,4774.0
2024-09-13 09:40:00,102.75,102.94,102.75,102.88,3895.0,99.9502,100.135,99.9502,100.0766,3895.0
2024-09-13 09:45:00,102.96,103.16,102.93,103.0,6111.0,100.1544,100.349,100.1253,100.1933,6111.0
2024-09-13 09:50:00,102.93,103.0,102.72,102.74,11246.0,100.1253,100.1933,99.921,99.9404,11246.0
2024-09-13 09:55:00,102.7,102.86,102.57,102.86,4429.0,99.9015,100.0572,99.7751,100.0572,4429.0
2024-09-13 10:00:00,102.9,103.18,102.83,103.11,11397.0,100.0961,100.3684,100.028,100.3003,11397.0
2024-09-13 10:05:00,103.11,103.15,103.01,103.09,2805.0,100.3003,100.3393,100.2031,100.2809,2805.0
2024-09-13 10:10:00,103.23,103.36,103.23,103.29,4402.0,100.4171,100.5435,100.4171,100.4754,4402.0
2024-09-13 10:15:00,103.28,103.44,103.23,103.4,4376.0,100.4657,100.6214,100.4171,100.5824,4376.0
2024-09-13 10:20:00,103.37,103.37,103.22,103.23,8427.0,100.5533,100.5533,100.4074,100.4171,8427.0
2024-09-13 10:25:00,103.21,103.29,103.16,103.22,7592.0,100.3976,100.4754,100.349,100.4074,7592.0
2024-09-13 10:30:00,103.25,103.27,103.07,103.11,8362.0,100.4365,100.456,100.2614,100.3003,8362.0
2024-09-13 10:35:00,103.09,103.23,103.08,103.2,6063.0,100.2809,100.4171,100.2712,100.3879,6063.0
2024-09-13 10:40:00,103.2,103.3,103.18,103.27,5039.0,100.3879,100.4852,100.3684,100.456,5039.0
2024-09-13 10:45:00,103.28,103.29,103.21,103.21,4527.0,100.4657,100.4754,100.3976,100.3976,4527.0
2024-09-13 10:50:00,103.2,103.2,103.06,103.06,4247.0,100.3879,100.3879,100.2517,100.2517,4247.0
2024-09-13 10:55:00,103.05,103.13,102.98,103.09,9120.0,100.242,100.3198,100.1739,100.2809,9120.0
2024-09-13 11:00:00,103.11,103.15,103.06,103.1,6786.0,100.3003,100.3393,100.2517,100.2906,6786.0
2024-09-13 11:05:00,103.09,103.13,103.06,103.08,7065.0,100.2809,100.3198,100.2517,100.2712,7065.0
2024-09-13 11:10:00,103.08,103.11,103.05,103.1,6676.0,100.2712,100.3003,100.242,100.2906,6676.0
2024-09-13 11:15:00,103.12,103.28,103.1,103.28,6776.0,100.3101,100.4657,100.2906,100.4657,6776.0
2024-09-13 11:20:00,103.28,103.48,103.28,103.45,9156.0,100.4657,100.6603,100.4657,100.6311,9156.0
2024-09-13 11:25:00,103.45,103.5,103.42,103.47,9107.0,100.6311,100.6797,100.6019,100.6505,9107.0
2024-09-13 11:30:00,103.48,103.52,103.45,103.49,59719.0,100.6603,100.6992,100.6311,100.67,59719.0
2024-09-13 11:35:00,103.5,103.54,103.49,103.52,5732.0,100.6797,100.7186,100.67,100.6992,5732.0
2024-09-13 11:40:00,103.51,103.66,103.5,103.66,10250.0,100.6894,100.8354,100.6797,100.8354,10250.0
2024-09-13 11:45:00,103.68,103.88,103.68,103.83,6849.0,100.8548,101.0494,100.8548,101.0007,6849.0
2024-09-13 11:50:00,103.82,103.92,103.82,103.83,10277.0,100.991,101.0883,100.991,101.0007,10277.0
2024-09-13 11:55:00,103.85,103.89,103.79,103.79,7057.0,101.0202,101.0591,100.9618,100.9618,7057.0
2024-09-13 12:00:00,103.81,103.88,103.74,103.74,10515.0,100.9813,101.0494,100.9132,100.9132,10515.0
2024-09-13 12:05:00,103.76,103.8,103.69,103.7,3710.0,100.9326,100.9715,100.8645,100.8743,3710.0
2024-09-13 12:10:00,103.69,103.71,103.67,103.67,3854.0,100.8645,100.884,100.8451,100.8451,3854.0
2024-09-13 12:15:00,103.67,103.67,103.57,103.6,5915.0,100.8451,100.8451,100.7478,100.777,5915.0
2024-09-13 12:20:00,103.55,103.61,103.54,103.54,2500.0,100.7284,100.7867,100.7186,100.7186,2500.0
2024-09-13 12:25:00,103.55,103.64,103.55,103.59,3811.0,100.7284,100.8159,100.7284,100.7673,3811.0
2024-09-13 12:30:00,103.59,103.72,103.59,103.69,3541.0,100.7673,100.8937,100.7673,100.8645,3541.0
2024-09-13 12:35:00,103.7,103.77,103.67,103.73,2777.0,100.8743,100.9424,100.8451,100.9035,2777.0
2024-09-13 12:40:00,103.72,103.75,103.65,103.75,13130.0,100.8937,100.9229,100.8256,100.9229,13130.0
2024-09-13 12:45:00,103.73,103.8,103.72,103.74,2782.0,100.9035,100.9715,100.8937,100.9132,2782.0
2024-09-13 12:50:00,103.73,103.83,103.7,103.8,5875.0,100.9035,101.0007,100.8743,100.9715,5875.0
2024-09-13 12:55:00,103.8,103.85,103.8,103.8,3806.0,100.9715,101.0202,100.9715,100.9715,3806.0
2024-09-13 13:00:00,103.79,103.79,103.71,103.75,4356.0,100.9618,100.9618,100.884,100.9229,4356.0
2024-09-13 13:05:00,103.75,103.77,103.71,103.73,3863.0,100.9229,100.9424,100.884,100.9035,3863.0
2024-09-13 13:10:00,103.75,103.82,103.75,103.82,3694.0,100.9229,100.991,100.9229,100.991,3694.0
2024-09-13 13:15:00,103.82,103.85,103.79,103.79,2531.0,100.991,101.0202,100.9618,100.9618,2531.0
2024-09-13 13:20:00,103.8,103.84,103.77,103.79,3325.0,100.9715,101.0105,100.9424,100.9618,3325.0
2024-09-13 13:25:00,103.8,103.86,103.8,103.84,2703.0,100.9715,101.0299,100.9715,101.0105,2703.0
2024-09-13 13:30:00,103.84,103.92,103.84,103.92,4694.0,101.0105,101.0883,101.0105,101.0883,4694.0
2024-09-13 13:35:00,103.92,103.97,103.9,103.92,4883.0,101.0883,101.1369,101.0688,101.0883,4883.0
2024-09-13 13:40:00,103.92,103.93,103.84,103.88,6122.0,101.0883,101.098,101.0105,101.0494,6122.0
2024-09-13 13:45:00,103.87,103.89,103.84,103.84,2979.0,101.0396,101.0591,101.0105,101.0105,2979.0
2024-09-13 13:50:00,103.84,103.87,103.8,103.81,5025.0,101.0105,101.0396,100.9715,100.9813,5025.0
2024-09-13 13:55:00,103.82,103.85,103.81,103.81,1844.0,100.991,101.0202,100.9813,100.9813,1844.0
2024-09-13 14:00:00,103.83,103.83,103.71,103.77,8283.0,101.0007,101.0007,100.884,100.9424,8283.0
2024-09-13 14:05:00,103.79,103.89,103.76,103.88,4357.0,100.9618,101.0591,100.9326,101.0494,4357.0
2024-09-13 14:10:00,103.9,103.92,103.88,103.91,2836.0,101.0688,101.0883,101.0494,101.0785,2836.0
2024-09-13 14:15:00,103.92,103.92,103.87,103.88,4563.0,101.0883,101.0883,101.0396,101.0494,4563.0
2024-09-13 14:20:00,103.88,103.89,103.8,103.8,3957.0,101.0494,101.0591,100.9715,100.9715,3957.0
2024-09-13 14:25:00,103.8,103.82,103.73,103.78,10433.0,100.9715,100.991,100.9035,100.9521,10433.0
2024-09-13 14:30:00,103.77,103.78,103.7,103.7,9476.0,100.9424,100.9521,100.8743,100.8743,9476.0
2024-09-13 14:35:00,103.7,103.72,103.65,103.65,5174.0,100.8743,100.8937,100.8256,100.8256,5174.0
2024-09-13 14:40:00,103.65,103.68,103.61,103.68,3392.0,100.8256,100.8548,100.7867,100.8548,3392.0
2024-09-13 14:45:00,103.68,103.73,103.68,103.7,4484.0,100.8548,100.9035,100.8548,100.8743,4484.0
2024-09-13 14:50:00,103.7,103.8,103.67,103.75,6034.0,100.8743,100.9715,100.8451,100.9229,6034.0
2024-09-13 14:55:00,103.73,103.73,103.68,103.72,4375.0,100.9035,100.9035,100.8548,100.8937,4375.0
2024-09-13 15:00:00,103.72,103.78,103.67,103.77,15087.0,100.8937,100.9521,100.8451,100.9424,15087.0
2024-09-13 15:05:00,103.78,103.84,103.75,103.76,6602.0,100.9521,101.0105,100.9229,100.9326,6602.0
2024-09-13 15:10:00,103.75,103.82,103.69,103.81,6336.0,100.9229,100.991,100.8645,100.9813,6336.0
2024-09-13 15:15:00,103.81,103.83,103.77,103.78,5695.0,100.9813,101.0007,100.9424,100.9521,5695.0
2024-09-13 15:20:00,103.77,103.77,103.72,103.74,5605.0,100.9424,100.9424,100.8937,100.9132,5605.0
2024-09-13 15:25:00,103.73,103.73,103.67,103.72,7148.0,100.9035,100.9035,100.8451,100.8937,7148.0
2024-09-13 15:30:00,103.69,103.73,103.6,103.6,11487.0,100.8645,100.9035,100.777,100.777,11487.0
2024-09-13 15:35:00,103.59,103.85,103.59,103.84,14128.0,100.7673,101.0202,100.7673,101.0105,14128.0
2024-09-13 15:40:00,103.84,103.88,103.81,103.81,19980.0,101.0105,101.0494,100.9813,100.9813,19980.0
2024-09-13 15:45:00,103.81,103.84,103.74,103.79,8500.0,100.9813,101.0105,100.9132,100.9618,8500.0
2024-09-13 15:50:00,103.82,104.14,103.77,104.13,30578.0,100.991,101.3023,100.9424,101.2926,30578.0
2024-09-13 15:55:00,104.13,104.2,104.07,104.16,77413.0,101.2926,101.3606,101.2342,101.3217,77413.0
2024-09-16 09:30:00,104.52,104.77,104.23,104.63,50635.0,101.6719,101.9151,101.3898,101.7789,50635.0
2024-09-16 09:35:00,104.76,104.76,104.4,104.44,13709.0,101.9054,101.9054,101.5552,101.5941,13709.0
2024-09-16 09:40:00,104.43,104.47,104.04,104.1,12394.0,101.5844,101.6233,101.205,101.2634,12394.0
2024-09-16 09:45:00,104.15,104.27,104.11,104.19,9063.0,101.312,101.4287,101.2731,101.3509,9063.0
2024-09-16 09:50:00,104.22,104.41,104.17,104.37,38892.0,101.3801,101.5649,101.3315,101.526,38892.0
2024-09-16 09:55:00,104.4,104.47,104.34,104.45,10216.0,101.5552,101.6233,101.4968,101.6038,10216.0
2024-09-16 10:00:00,104.46,104.46,104.32,104.36,5840.0,101.6136,101.6136,101.4774,101.5163,5840.0
2024-09-16 10:05:00,104.38,104.59,104.37,104.59,16135.0,101.5357,101.74,101.526,101.74,16135.0
2024-09-16 10:10:00,104.59,104.64,104.49,104.49,7625.0,101.74,101.7887,101.6427,101.6427,7625.0
2024-09-16 10:15:00,104.52,104.63,104.52,104.6,8622.0,101.6719,101.7789,101.6719,101.7497,8622.0
2024-09-16 10:20:00,104.59,104.75,104.59,104.69,11794.0,101.74,101.8957,101.74,101.8373,11794.0
2024-09-16 10:25:00,104.66,104.66,104.57,104.63,4598.0,101.8081,101.8081,101.7206,101.7789,4598.0
2024-09-16 10:30:00,104.62,104.74,104.6,104.74,8617.0,101.7692,101.8859,101.7497,101.8859,8617.0
2024-09-16 10:35:00,104.74,104.95,104.73,104.94,12611.0,101.8859,102.0902,101.8762,102.0805,12611.0
2024-09-16 10:40:00,104.95,104.96,104.82,104.91,5274.0,102.0902,102.0999,101.9638,102.0513,5274.0
2024-09-16 10:45:00,104.92,105.08,104.89,105.08,21711.0,102.061,102.2167,102.0318,102.2167,21711.0
2024-09-16 10:50:00,105.07,105.1,104.97,104.98,6256.0,102.2069,102.2361,102.1097,102.1194,6256.0
2024-09-16 10:55:00,105.02,105.09,104.94,105.05,4819.0,102.1583,102.2264,102.0805,102.1875,4819.0
2024-09-16 11:00:00,104.99,104.99,104.8,104.83,14037.0,102.1291,102.1291,101.9443,101.9735,14037.0
2024-09-16 11:05:00,104.88,105.0,104.88,104.95,3941.0,102.0221,102.1388,102.0221,102.0902,3941.0
2024-09-16 11:10:00,104.97,104.97,104.83,104.84,11425.0,102.1097,102.1097,101.9735,101.9832,11425.0
2024-09-16 11:15:00,104.76,104.92,104.76,104.92,3304.0,101.9054,102.061,101.9054,102.061,3304.0
2024-09-16 11:20:00,104.85,104.88,104.71,104.76,2292.0,101.9929,102.0221,101.8567,101.9054,2292.0
2024-09-16 11:25:00,104.78,104.78,104.52,104.52,1900.0,101.9248,101.9248,101.6719,101.6719,1900.0
2024-09-16 11:30:00,104.51,104.58,104.49,104.53,3260.0,101.6622,101.7303,101.6427,101.6817,3260.0
2024-09-16 11:35:00,104.56,104.69,104.56,104.68,3969.0,101.7108,101.8373,101.7108,101.8276,3969.0
2024-09-16 11:40:00,104.69,104.7,104.66,104.69,2102.0,101.8373,101.847,101.8081,101.8373,2102.0
2024-09-16 11:45:00,104.77,104.79,104.74,104.77,3040.0,101.9151,101.9346,101.8859,101.9151,3040.0
2024-09-16 11:50:00,104.78,104.83,104.72,104.75,3256.0,101.9248,101.9735,101.8665,101.8957,3256.0
2024-09-16 11:55:00,104.75,104.83,104.75,104.79,5182.0,101.8957,101.9735,101.8957,101.9346,5182.0
2024-09-16 12:00:00,104.79,104.95,104.79,104.94,6148.0,101.9346,102.0902,101.9346,102.0805,6148.0
2024-09-16 12:05:00,104.99,105.12,104.97,105.11,5484.0,102.1291,102.2556,102.1097,102.2458,5484.0
2024-09-16 12:10:00,105.12,105.18,105.02,105.03,5551.0,102.2556,102.3139,102.1583,102.168,5551.0
2024-09-16 12:15:00,105.05,105.09,105.02,105.03,5889.0,102.1875,102.2264,102.1583,102.168,5889.0
2024-09-16 12:20:00,105.04,105.08,105.01,105.05,8813.0,102.1778,102.2167,102.1486,102.1875,8813.0
2024-09-16 12:25:00,105.06,105.11,105.03,105.1,2945.0,102.1972,102.2458,102.168,102.2361,2945.0
2024-09-16 12:30:00,105.07,105.12,105.02,105.02,4064.0,102.2069,102.2556,102.1583,102.1583,4064.0
2024-09-16 12:35:00,105.0,105.06,105.0,105.01,1586.0,102.1388,102.1972,102.1388,102.1486,1586.0
2024-09-16 12:40:00,105.03,105.09,105.02,105.09,1787.0,102.168,102.2264,102.1583,102.2264,1787.0
2024-09-16 12:45:00,105.1,105.11,105.08,105.09,743.0,102.2361,102.2458,102.2167,102.2264,743.0
2024-09-16 12:50:00,105.09,105.11,105.02,105.02,3289.0,102.2264,102.2458,102.1583,102.1583,3289.0
2024-09-16 12:55:00,105.05,105.1,105.05,105.09,3426.0,102.1875,102.2361,102.1875,102.2264,3426.0
2024-09-16 13:00:00,105.06,105.07,104.95,104.97,5834.0,102.1972,102.2069,102.0902,102.1097,5834.0
2024-09-16 13:05:00,104.96,104.96,104.91,104.93,1527.0,102.0999,102.0999,102.0513,102.0708,1527.0
2024-09-16 13:10:00,104.95,104.95,104.93,104.95,1201.0,102.0902,102.0902,102.0708,102.0902,1201.0
2024-09-16 13:15:00,104.94,104.95,104.9,104.94,4474.0,102.0805,102.0902,102.0416,102.0805,4474.0
2024-09-16 13:20:00,104.99,105.0,104.94,104.97,2352.0,102.1291,102.1388,102.0805,102.1097,2352.0
2024-09-16 13:25:00,104.97,105.0,104.96,105.0,3462.0,102.1097,102.1388,102.0999,102.1388,3462.0
2024-09-16 13:30:00,104.97,104.98,104.87,104.87,2170.0,102.1097,102.1194,102.0124,102.0124,2170.0
2024-09-16 13:35:00,104.87,104.96,104.86,104.95,2983.0,102.0124,102.0999,102.0027,102.0902,2983.0
2024-09-16 13:40:00,104.99,104.99,104.95,104.95,3834.0,102.1291,102.1291,102.0902,102.0902,3834.0
2024-09-16 13:45:00,104.98,104.98,104.89,104.92,2740.0,102.1194,102.1194,102.0318,102.061,2740.0
2024-09-16 13:50:00,104.92,104.96,104.87,104.93,1982.0,102.061,102.0999,102.0124,102.0708,1982.0
2024-09-16 13:55:00,104.92,104.98,104.92,104.93,2266.0,102.061,102.1194,102.061,102.0708,2266.0
2024-09-16 14:00:00,104.94,104.99,104.93,104.94,1669.0,102.0805,102.1291,102.0708,102.0805,1669.0
2024-09-16 14:05:00,104.94,104.98,104.93,104.95,3160.0,102.0805,102.1194,102.0708,102.0902,3160.0
2024-09-16 14:10:00,104.95,105.01,104.95,104.98,5400.0,102.0902,102.1486,102.0902,102.1194,5400.0
2024-09-16 14:15:00,104.97,105.03,104.96,105.03,17887.0,102.1097,102.168,102.0999,102.168,17887.0
2024-09-16 14:20:00,105.03,105.03,104.97,104.97,2873.0,102.168,102.168,102.1097,102.1097,2873.0
2024-09-16 14:25:00,104.96,105.0,104.96,104.97,3091.0,102.0999,102.1388,102.0999,102.1097,3091.0
2024-09-16 14:30:00,104.97,105.02,104.96,105.02,1837.0,102.1097,102.1583,102.0999,102.1583,1837.0
2024-09-16 14:35:00,105.04,105.07,105.03,105.07,2039.0,102.1778,102.2069,102.168,102.2069,2039.0
2024-09-16 14:40:00,105.06,105.06,104.94,104.94,2162.0,102.1972,102.1972,102.0805,102.0805,2162.0
2024-09-16 14:45:00,104.9,105.0,104.87,104.99,4100.0,102.0416,102.1388,102.0124,102.1291,4100.0
2024-09-16 14:50:00,104.97,104.97,104.92,104.94,12088.0,102.1097,102.1097,102.061,102.0805,12088.0
2024-09-16 14:55:00,104.94,105.03,104.91,105.02,2810.0,102.0805,102.168,102.0513,102.1583,2810.0
2024-09-16 15:00:00,105.02,105.02,104.89,104.89,4676.0,102.1583,102.1583,102.0318,102.0318,4676.0
2024-09-16 15:05:00,104.9,104.93,104.88,104.9,9235.0,102.0416,102.0708,102.0221,102.0416,9235.0
2024-09-16 15:10:00,104.88,104.89,104.85,104.85,3997.0,102.0221,102.0318,101.9929,101.9929,3997.0
2024-09-16 15:15:00,104.86,104.89,104.84,104.87,5498.0,102.0027,102.0318,101.9832,102.0124,5498.0
2024-09-16 15:20:00,104.88,104.94,104.85,104.92,5457.0,102.0221,102.0805,101.9929,102.061,5457.0
2024-09-16 15:25:00,104.94,104.95,104.91,104.92,7825.0,102.0805,102.0902,102.0513,102.061,7825.0
2024-09-16 15:30:00,104.94,104.98,104.82,104.84,16735.0,102.0805,102.1194,101.9638,101.9832,16735.0
2024-09-16 15:35:00,104.83,104.85,104.77,104.78,12707.0,101.9735,101.9929,101.9151,101.9248,12707.0
2024-09-16 15:40:00,104.77,104.8,104.7,104.75,8341.0,101.9151,101.9443,101.847,101.8957,8341.0
2024-09-16 15:45:00,104.76,104.86,104.76,104.79,8831.0,101.9054,102.0027,101.9054,101.9346,8831.0
2024-09-16 15:50:00,104.83,104.97,104.79,104.97,20861.0,101.9735,102.1097,101.9346,102.1097,20861.0
2024-09-16 15:55:00,104.96,104.99,104.87,104.95,68300.0,102.0999,102.1291,102.0124,102.0902,68300.0
2024-09-17 09:30:00,104.71,104.89,104.61,104.84,32870.0,101.8567,102.0318,101.7595,101.9832,32870.0
2024-09-17 09:35:00,104.84,104.91,104.64,104.66,5846.0,101.9832,102.0513,101.7887,101.8081,5846.0
2024-09-17 09:40:00,104.61,104.63,104.34,104.34,12479.0,101.7595,101.7789,101.4968,101.4968,12479.0
2024-09-17 09:45:00,104.32,104.36,104.16,104.36,17661.0,101.4774,101.5163,101.3217,101.5163,17661.0
2024-09-17 09:50:00,104.46,104.46,104.3,104.33,14229.0,101.6136,101.6136,101.4579,101.4871,14229.0
2024-09-17 09:55:00,104.31,104.44,104.29,104.39,11551.0,101.4676,101.5941,101.4482,101.5455,11551.0
2024-09-17 10:00:00,104.42,104.55,104.42,104.49,10547.0,101.5747,101.7011,101.5747,101.6427,10547.0
2024-09-17 10:05:00,104.5,104.75,104.49,104.75,40868.0,101.6525,101.8957,101.6427,101.8957,40868.0
2024-09-17 10:10:00,104.76,104.88,104.74,104.88,5852.0,101.9054,102.0221,101.8859,102.0221,5852.0
2024-09-17 10:15:00,104.9,104.92,104.8,104.88,8463.0,102.0416,102.061,101.9443,102.0221,8463.0
2024-09-17 10:20:00,104.85,104.94,104.8,104.8,4888.0,101.9929,102.0805,101.9443,101.9443,4888.0
2024-09-17 10:25:00,104.88,104.88,104.72,104.75,3948.0,102.0221,102.0221,101.8665,101.8957,3948.0
2024-09-17 10:30:00,104.79,104.79,104.66,104.7,5562.0,101.9346,101.9346,101.8081,101.847,5562.0
2024-09-17 10:35:00,104.7,104.77,104.69,104.74,4405.0,101.847,101.9151,101.8373,101.8859,4405.0
2024-09-17 10:40:00,104.7,104.76,104.6,104.61,5499.0,101.847,101.9054,101.7497,101.7595,5499.0
2024-09-17 10:45:00,104.63,104.72,104.62,104.7,8437.0,101.7789,101.8665,101.7692,101.847,8437.0
2024-09-17 10:50:00,104.73,104.84,104.73,104.8,4124.0,101.8762,101.9832,101.8762,101.9443,4124.0
2024-09-17 10:55:00,104.78,104.79,104.73,104.79,3787.0,101.9248,101.9346,101.8762,101.9346,3787.0
2024-09-17 11:00:00,104.77,104.86,104.76,104.84,3936.0,101.9151,102.0027,101.9054,101.9832,3936.0
2024-09-17 11:05:00,104.83,104.86,104.8,104.82,6533.0,101.9735,102.0027,101.9443,101.9638,6533.0
2024-09-17 11:10:00,104.83,104.88,104.7,104.74,4498.0,101.9735,102.0221,101.847,101.8859,4498.0
2024-09-17 11:15:00,104.72,104.74,104.67,104.7,4501.0,101.8665,101.8859,101.8178,101.847,4501.0
2024-09-17 11:20:00,104.7,104.74,104.67,104.71,3579.0,101.847,101.8859,101.8178,101.8567,3579.0
2024-09-17 11:25:00,104.72,104.75,104.64,104.64,3982.0,101.8665,101.8957,101.7887,101.7887,3982.0
2024-09-17 11:30:00,104.67,104.76,104.67,104.67,4648.0,101.8178,101.9054,101.8178,101.8178,4648.0
2024-09-17 11:35:00,104.64,104.67,104.6,104.61,3091.0,101.7887,101.8178,101.7497,101.7595,3091.0
2024-09-17 11:40:00,104.61,104.65,104.61,104.62,2731.0,101.7595,101.7984,101.7595,101.7692,2731.0
2024-09-17 11:45:00,104.6,104.62,104.56,104.59,4897.0,101.7497,101.7692,101.7108,101.74,4897.0
2024-09-17 11:50:00,104.59,104.62,104.49,104.5,7289.0,101.74,101.7692,101.6427,101.6525,7289.0
2024-09-17 11:55:00,104.51,104.53,104.43,104.45,10459.0,101.6622,101.6817,101.5844,101.6038,10459.0
2024-09-17 12:00:00,104.45,104.48,104.41,104.45,3355.0,101.6038,101.633,101.5649,101.6038,3355.0
2024-09-17 12:05:00,104.48,104.49,104.42,104.42,5602.0,101.633,101.6427,101.5747,101.5747,5602.0
2024-09-17 12:10:00,104.46,104.46,104.41,104.44,3238.0,101.6136,101.6136,101.5649,101.5941,3238.0
2024-09-17 12:15:00,104.44,104.5,104.44,104.47,9906.0,101.5941,101.6525,101.5941,101.6233,9906.0
2024-09-17 12:20:00,104.48,104.52,104.45,104.49,23076.0,101.633,101.6719,101.6038,101.6427,23076.0
2024-09-17 12:25:00,104.49,104.57,104.45,104.56,8365.0,101.6427,101.7206,101.6038,101.7108,8365.0
2024-09-17 12:30:00,104.55,104.55,104.5,104.55,4238.0,101.7011,101.7011,101.6525,101.7011,4238.0
2024-09-17 12:35:00,104.54,104.61,104.49,104.55,5457.0,101.6914,101.7595,101.6427,101.7011,5457.0
2024-09-17 12:40:00,104.58,104.6,104.48,104.49,2040.0,101.7303,101.7497,101.633,101.6427,2040.0
2024-09-17 12:45:00,104.48,104.51,104.43,104.43,4738.0,101.633,101.6622,101.5844,101.5844,4738.0
2024-09-17 12:50:00,104.42,104.43,104.23,104.29,9192.0,101.5747,101.5844,101.3898,101.4482,9192.0
2024-09-17 12:55:00,104.26,104.35,104.26,104.32,5425.0,101.419,101.5066,101.419,101.4774,5425.0
2024-09-17 13:00:00,104.31,104.33,104.26,104.26,1400.0,101.4676,101.4871,101.419,101.419,1400.0
2024-09-17 13:05:00,104.26,104.3,104.2,104.3,3328.0,101.419,101.4579,101.3606,101.4579,3328.0
2024-09-17 13:10:00,104.31,104.34,104.28,104.3,4233.0,101.4676,101.4968,101.4385,101.4579,4233.0
2024-09-17 13:15:00,104.34,104.38,104.32,104.37,3633.0,101.4968,101.5357,101.4774,101.526,3633.0
2024-09-17 13:20:00,104.36,104.4,104.32,104.39,3255.0,101.5163,101.5552,101.4774,101.5455,3255.0
2024-09-17 13:25:00,104.39,104.42,104.38,104.41,2216.0,101.5455,101.5747,101.5357,101.5649,2216.0
2024-09-17 13:30:00,104.41,104.44,104.31,104.31,4739.0,101.5649,101.5941,101.4676,101.4676,4739.0
2024-09-17 13:35:00,104.31,104.4,104.29,104.38,6252.0,101.4676,101.5552,101.4482,101.5357,6252.0
2024-09-17 13:40:00,104.36,104.36,104.27,104.31,4295.0,101.5163,101.5163,101.4287,101.4676,4295.0
2024-09-17 13:45:00,104.31,104.33,104.25,104.33,3848.0,101.4676,101.4871,101.4093,101.4871,3848.0
2024-09-17 13:50:00,104.33,104.41,104.33,104.38,2543.0,101.4871,101.5649,101.4871,101.5357,2543.0
2024-09-17 13:55:00,104.4,104.4,104.28,104.28,10996.0,101.5552,101.5552,101.4385,101.4385,10996.0
2024-09-17 14:00:00,104.28,104.37,104.28,104.33,5180.0,101.4385,101.526,101.4385,101.4871,5180.0
2024-09-17 14:05:00,104.33,104.34,104.23,104.34,38497.0,101.4871,101.4968,101.3898,101.4968,38497.0
2024-09-17 14:10:00,104.33,104.38,104.29,104.29,10301.0,101.4871,101.5357,101.4482,101.4482,10301.0
2024-09-17 14:15:00,104.31,104.34,104.27,104.3,9843.0,101.4676,101.4968,101.4287,101.4579,9843.0
2024-09-17 14:20:00,104.29,104.3,104.17,104.19,9054.0,101.4482,101.4579,101.3315,101.3509,9054.0
2024-09-17 14:25:00,104.18,104.24,104.15,104.18,10343.0,101.3412,101.3996,101.312,101.3412,10343.0
2024-09-17 14:30:00,104.18,104.24,104.16,104.22,10822.0,101.3412,101.3996,101.3217,101.3801,10822.0
2024-09-17 14:35:00,104.22,104.27,104.2,104.27,5298.0,101.3801,101.4287,101.3606,101.4287,5298.0
2024-09-17 14:40:00,104.25,104.32,104.24,104.26,5008.0,101.4093,101.4774,101.3996,101.419,5008.0
2024-09-17 14:45:00,104.25,104.25,104.03,104.06,12679.0,101.4093,101.4093,101.1953,101.2245,12679.0
2024-09-17 14:50:00,104.1,104.12,104.06,104.06,6988.0,101.2634,101.2828,101.2245,101.2245,6988.0
2024-09-17 14:55:00,104.07,104.15,104.07,104.14,9429.0,101.2342,101.312,101.2342,101.3023,9429.0
2024-09-17 15:00:00,104.15,104.16,104.11,104.12,7375.0,101.312,101.3217,101.2731,101.2828,7375.0
2024-09-17 15:05:00,104.13,104.13,104.04,104.06,5819.0,101.2926,101.2926,101.205,101.2245,5819.0
2024-09-17 15:10:00,104.07,104.14,104.05,104.13,7572.0,101.2342,101.3023,101.2147,101.2926,7572.0
2024-09-17 15:15:00,104.14,104.14,104.08,104.1,8982.0,101.3023,101.3023,101.2439,101.2634,8982.0
2024-09-17 15:20:00,104.1,104.11,103.93,103.94,14430.0,101.2634,101.2731,101.098,101.1077,14430.0
2024-09-17 15:25:00,103.96,103.99,103.92,103.98,8149.0,101.1272,101.1564,101.0883,101.1466,8149.0
2024-09-17 15:30:00,103.99,104.04,103.96,104.04,10900.0,101.1564,101.205,101.1272,101.205,10900.0
2024-09-17 15:35:00,104.04,104.06,104.01,104.05,7303.0,101.205,101.2245,101.1758,101.2147,7303.0
2024-09-17 15:40:00,104.06,104.16,104.06,104.09,9431.0,101.2245,101.3217,101.2245,101.2536,9431.0
2024-09-17 15:45:00,104.09,104.15,104.08,104.09,14089.0,101.2536,101.312,101.2439,101.2536,14089.0
2024-09-17 15:50:00,104.14,104.15,104.01,104.05,34230.0,101.3023,101.312,101.1758,101.2147,34230.0
2024-09-17 15:55:00,104.06,104.21,104.04,104.21,71932.0,101.2245,101.3704,101.205,101.3704,71932.0
2024-09-18 09:30:00,104.15,104.31,104.01,104.11,43604.0,101.312,101.4676,101.1758,101.2731,43604.0
2024-09-18 09:35:00,104.25,104.25,103.99,104.08,4754.0,101.4093,101.4093,101.1564,101.2439,4754.0
2024-09-18 09:40:00,104.19,104.2,104.1,104.2,3453.0,101.3509,101.3606,101.2634,101.3606,3453.0
2024-09-18 09:45:00,104.16,104.16,103.97,104.0,4670.0,101.3217,101.3217,101.1369,101.1661,4670.0
2024-09-18 09:50:00,103.98,104.02,103.81,103.83,7439.0,101.1466,101.1856,100.9813,101.0007,7439.0
2024-09-18 09:55:00,103.82,103.92,103.77,103.91,4079.0,100.991,101.0883,100.9424,101.0785,4079.0
2024-09-18 10:00:00,103.91,104.14,103.91,104.14,9248.0,101.0785,101.3023,101.0785,101.3023,9248.0
2024-09-18 10:05:00,104.13,104.21,104.01,104.21,9324.0,101.2926,101.3704,101.1758,101.3704,9324.0
2024-09-18 10:10:00,104.24,104.26,104.04,104.07,6131.0,101.3996,101.419,101.205,101.2342,6131.0
2024-09-18 10:15:00,104.04,104.12,104.02,104.04,8812.0,101.205,101.2828,101.1856,101.205,8812.0
2024-09-18 10:20:00,104.04,104.06,103.94,104.01,4029.0,101.205,101.2245,101.1077,101.1758,4029.0
2024-09-18 10:25:00,104.04,104.14,103.99,104.02,8145.0,101.205,101.3023,101.1564,101.1856,8145.0
2024-09-18 10:30:00,104.02,104.05,103.94,103.97,6708.0,101.1856,101.2147,101.1077,101.1369,6708.0
2024-09-18 10:35:00,103.97,104.03,103.86,103.87,7745.0,101.1369,101.1953,101.0299,101.0396,7745.0
2024-09-18 10:40:00,103.87,103.94,103.84,103.9,6813.0,101.0396,101.1077,101.0105,101.0688,6813.0
2024-09-18 10:45:00,103.88,103.88,103.71,103.76,24401.0,101.0494,101.0494,100.884,100.9326,24401.0
2024-09-18 10:50:00,103.77,103.78,103.7,103.73,4285.0,100.9424,100.9521,100.8743,100.9035,4285.0
2024-09-18 10:55:00,103.69,103.76,103.69,103.69,7569.0,100.8645,100.9326,100.8645,100.8645,7569.0
2024-09-18 11:00:00,103.7,103.79,103.7,103.79,4996.0,100.8743,100.9618,100.8743,100.9618,4996.0
2024-09-18 11:05:00,103.81,103.86,103.75,103.85,2445.0,100.9813,101.0299,100.9229,101.0202,2445.0
2024-09-18 11:10:00,103.86,103.89,103.83,103.84,3800.0,101.0299,101.0591,101.0007,101.0105,3800.0
2024-09-18 11:15:00,103.84,103.89,103.82,103.88,3788.0,101.0105,101.0591,100.991,101.0494,3788.0
2024-09-18 11:20:00,103.89,103.91,103.76,103.77,21979.0,101.0591,101.0785,100.9326,100.9424,21979.0
2024-09-18 11:25:00,103.77,103.78,103.73,103.74,6956.0,100.9424,100.9521,100.9035,100.9132,6956.0
2024-09-18 11:30:00,103.75,103.75,103.63,103.67,11051.0,100.9229,100.9229,100.8062,100.8451,11051.0
2024-09-18 11:35:00,103.67,103.71,103.62,103.68,14049.0,100.8451,100.884,100.7965,100.8548,14049.0
2024-09-18 11:40:00,103.68,103.7,103.63,103.63,12229.0,100.8548,100.8743,100.8062,100.8062,12229.0
2024-09-18 11:45:00,103.62,103.75,103.6,103.75,12906.0,100.7965,100.9229,100.777,100.9229,12906.0
2024-09-18 11:50:00,103.76,103.82,103.7,103.71,6979.0,100.9326,100.991,100.8743,100.884,6979.0
2024-09-18 11:55:00,103.7,103.8,103.7,103.74,4794.0,100.8743,100.9715,100.8743,100.9132,4794.0
2024-09-18 12:00:00,103.75,103.77,103.58,103.61,10107.0,100.9229,100.9424,100.7575,100.7867,10107.0
2024-09-18 12:05:00,103.62,103.63,103.57,103.59,6509.0,100.7965,100.8062,100.7478,100.7673,6509.0
2024-09-18 12:10:00,103.59,103.62,103.53,103.61,4422.0,100.7673,100.7965,100.7089,100.7867,4422.0
2024-09-18 12:15:00,103.61,103.74,103.6,103.73,4680.0,100.7867,100.9132,100.777,100.9035,4680.0
2024-09-18 12:20:00,103.75,103.81,103.74,103.77,5287.0,100.9229,100.9813,100.9132,100.9424,5287.0
2024-09-18 12:25:00,103.78,103.85,103.78,103.85,2201.0,100.9521,101.0202,100.9521,101.0202,2201.0
2024-09-18 12:30:00,103.83,103.84,103.79,103.83,3917.0,101.0007,101.0105,100.9618,101.0007,3917.0
2024-09-18 12:35:00,103.84,103.93,103.84,103.84,3939.0,101.0105,101.098,101.0105,101.0105,3939.0
2024-09-18 12:40:00,103.86,103.97,103.83,103.95,4539.0,101.0299,101.1369,101.0007,101.1175,4539.0
2024-09-18 12:45:00,103.94,103.98,103.93,103.98,3839.0,101.1077,101.1466,101.098,101.1466,3839.0
2024-09-18 12:50:00,103.99,104.02,103.96,103.98,4511.0,101.1564,101.1856,101.1272,101.1466,4511.0
2024-09-18 12:55:00,103.98,104.0,103.96,103.97,2070.0,101.1466,101.1661,101.1272,101.1369,2070.0
2024-09-18 13:00:00,103.98,104.05,103.98,104.03,2985.0,101.1466,101.2147,101.1466,101.1953,2985.0
2024-09-18 13:05:00,104.02,104.02,103.98,103.99,839.0,101.1856,101.1856,101.1466,101.1564,839.0
2024-09-18 13:10:00,103.98,104.0,103.93,103.98,3627.0,101.1466,101.1661,101.098,101.1466,3627.0
2024-09-18 13:15:00,103.98,103.99,103.92,103.93,3681.0,101.1466,101.1564,101.0883,101.098,3681.0
2024-09-18 13:20:00,103.91,103.91,103.81,103.84,2983.0,101.0785,101.0785,100.9813,101.0105,2983.0
2024-09-18 13:25:00,103.85,103.88,103.82,103.87,1850.0,101.0202,101.0494,100.991,101.0396,1850.0
2024-09-18 13:30:00,103.85,103.89,103.83,103.89,3682.0,101.0202,101.0591,101.0007,101.0591,3682.0
2024-09-18 13:35:00,103.87,103.89,103.78,103.82,4783.0,101.0396,101.0591,100.9521,100.991,4783.0
2024-09-18 13:40:00,103.82,103.82,103.76,103.8,3213.0,100.991,100.991,100.9326,100.9715,3213.0
2024-09-18 13:45:00,103.82,103.83,103.73,103.75,7854.0,100.991,101.0007,100.9035,100.9229,7854.0
2024-09-18 13:50:00,103.75,103.76,103.71,103.75,3741.0,100.9229,100.9326,100.884,100.9229,3741.0
2024-09-18 13:55:00,103.73,103.73,103.64,103.67,4685.0,100.9035,100.9035,100.8159,100.8451,4685.0
2024-09-18 14:00:00,103.66,104.36,103.62,103.81,22572.0,100.8354,101.5163,100.7965,100.9813,22572.0
2024-09-18 14:05:00,103.87,103.93,103.71,103.77,14117.0,101.0396,101.098,100.884,100.9424,14117.0
2024-09-18 14:10:00,103.79,103.79,103.5,103.65,7964.0,100.9618,100.9618,100.6797,100.8256,7964.0
2024-09-18 14:15:00,103.69,103.74,103.62,103.64,7165.0,100.8645,100.9132,100.7965,100.8159,7165.0
2024-09-18 14:20:00,103.63,103.67,103.38,103.38,8659.0,100.8062,100.8451,100.563,100.563,8659.0
2024-09-18 14:25:00,103.4,103.4,103.14,103.2,11669.0,100.5824,100.5824,100.3295,100.3879,11669.0
2024-09-18 14:30:00,103.07,103.1,102.82,102.84,31271.0,100.2614,100.2906,100.0182,100.0377,31271.0
2024-09-18 14:35:00,102.79,102.93,102.66,102.79,19834.0,99.9891,100.1253,99.8626,99.9891,19834.0
2024-09-18 14:40:00,102.83,102.83,102.66,102.67,7979.0,100.028,100.028,99.8626,99.8723,7979.0
2024-09-18 14:45:00,102.69,103.02,102.69,103.02,11763.0,99.8918,100.2128,99.8918,100.2128,11763.0
2024-09-18 14:50:00,103.01,103.12,102.88,103.02,8272.0,100.2031,100.3101,100.0766,100.2128,8272.0
2024-09-18 14:55:00,102.99,103.1,102.76,102.78,10977.0,100.1836,100.2906,99.9599,99.9793,10977.0
2024-09-18 15:00:00,102.76,102.81,102.55,102.75,18450.0,99.9599,100.0085,99.7556,99.9502,18450.0
2024-09-18 15:05:00,102.73,103.12,102.68,103.11,16386.0,99.9307,100.3101,99.8821,100.3003,16386.0
2024-09-18 15:10:00,103.08,103.39,103.08,103.37,8909.0,100.2712,100.5727,100.2712,100.5533,8909.0
2024-09-18 15:15:00,103.36,103.5,103.34,103.38,9905.0,100.5435,100.6797,100.5241,100.563,9905.0
2024-09-18 15:20:00,103.37,103.4,103.07,103.26,14121.0,100.5533,100.5824,100.2614,100.4463,14121.0
2024-09-18 15:25:00,103.27,103.48,103.23,103.37,15418.0,100.456,100.6603,100.4171,100.5533,15418.0
2024-09-18 15:30:00,103.36,103.38,103.08,103.08,12491.0,100.5435,100.563,100.2712,100.2712,12491.0
2024-09-18 15:35:00,103.08,103.17,102.99,103.08,19990.0,100.2712,100.3587,100.1836,100.2712,19990.0
2024-09-18 15:40:00,103.08,103.13,102.86,102.86,11839.0,100.2712,100.3198,100.0572,100.0572,11839.0
2024-09-18 15:45:00,102.85,102.95,102.81,102.84,21119.0,100.0474,100.1447,100.0085,100.0377,21119.0
2024-09-18 15:50:00,102.83,103.1,102.83,103.09,26695.0,100.028,100.2906,100.028,100.2809,26695.0
2024-09-18 15:55:00,103.2,103.29,103.09,103.21,138671.0,100.3879,100.4754,100.2809,100.3976,138671.0
2024-09-19 09:30:00,102.27,102.84,102.25,102.43,57621.0,99.4832,100.0377,99.4638,99.6389,57621.0
2024-09-19 09:35:00,102.47,102.56,101.88,101.89,18715.0,99.6778,99.7653,99.1039,99.1136,18715.0
2024-09-19 09:40:00,101.92,102.13,101.88,102.03,14093.0,99.1428,99.3471,99.1039,99.2498,14093.0
2024-09-19 09:45:00,102.02,102.26,101.93,102.21,12657.0,99.24,99.4735,99.1525,99.4249,12657.0
2024-09-19 09:50:00,102.22,102.43,102.12,102.12,9060.0,99.4346,99.6389,99.3373,99.3373,9060.0
2024-09-19 09:55:00,102.16,102.26,102.11,102.26,9215.0,99.3762,99.4735,99.3276,99.4735,9215.0
2024-09-19 10:00:00,102.26,102.52,102.26,102.4,11301.0,99.4735,99.7264,99.4735,99.6097,11301.0
2024-09-19 10:05:00,102.4,102.5,102.23,102.23,10173.0,99.6097,99.707,99.4443,99.4443,10173.0
2024-09-19 10:10:00,102.22,102.4,102.15,102.15,13038.0,99.4346,99.6097,99.3665,99.3665,13038.0
2024-09-19 10:15:00,102.14,102.16,101.9,102.01,16701.0,99.3568,99.3762,99.1233,99.2303,16701.0
2024-09-19 10:20:00,102.02,102.02,101.78,101.79,14093.0,99.24,99.24,99.0066,99.0163,14093.0
2024-09-19 10:25:00,101.79,102.04,101.76,102.03,19383.0,99.0163,99.2595,98.9871,99.2498,19383.0
2024-09-19 10:30:00,102.04,102.17,102.02,102.05,9481.0,99.2595,99.386,99.24,99.2692,9481.0
2024-09-19 10:35:00,102.07,102.17,102.04,102.17,6975.0,99.2887,99.386,99.2595,99.386,6975.0
2024-09-19 10:40:00,102.16,102.25,102.05,102.25,17376.0,99.3762,99.4638,99.2692,99.4638,17376.0
2024-09-19 10:45:00,102.25,102.33,102.16,102.33,14481.0,99.4638,99.5416,99.3762,99.5416,14481.0
2024-09-19 10:50:00,102.31,102.37,102.15,102.19,10965.0,99.5221,99.5805,99.3665,99.4054,10965.0
2024-09-19 10:55:00,102.19,102.25,102.09,102.16,9255.0,99.4054,99.4638,99.3081,99.3762,9255.0
2024-09-19 11:00:00,102.17,102.25,102.06,102.22,24038.0,99.386,99.4638,99.279,99.4346,24038.0
2024-09-19 11:05:00,102.22,102.22,102.02,102.03,35723.0,99.4346,99.4346,99.24,99.2498,35723.0
2024-09-19 11:10:00,102.05,102.08,101.76,101.77,23907.0,99.2692,99.2984,98.9871,98.9969,23907.0
2024-09-19 11:15:00,101.76,101.81,101.66,101.71,30510.0,98.9871,99.0358,98.8899,98.9385,30510.0
2024-09-19 11:20:00,101.69,101.72,101.58,101.69,11839.0,98.919,98.9482,98.812,98.919,11839.0
2024-09-19 11:25:00,101.71,101.71,101.58,101.69,17637.0,98.9385,98.9385,98.812,98.919,17637.0
2024-09-19 11:30:00,101.71,101.72,101.51,101.53,14130.0,98.9385,98.9482,98.7439,98.7634,14130.0
2024-09-19 11:35:00,101.56,101.57,101.36,101.39,12925.0,98.7926,98.8023,98.598,98.6272,12925.0
2024-09-19 11:40:00,101.4,101.53,101.3,101.53,20406.0,98.6369,98.7634,98.5397,98.7634,20406.0
2024-09-19 11:45:00,101.54,101.66,101.43,101.43,10954.0,98.7731,98.8899,98.6661,98.6661,10954.0
2024-09-19 11:50:00,101.47,101.47,101.31,101.33,17180.0,98.705,98.705,98.5494,98.5689,17180.0
2024-09-19 11:55:00,101.32,101.41,101.27,101.38,24489.0,98.5591,98.6467,98.5105,98.6175,24489.0
2024-09-19 12:00:00,101.39,101.63,101.39,101.62,44262.0,98.6272,98.8607,98.6272,98.8509,44262.0
2024-09-19 12:05:00,101.59,101.79,101.59,101.73,12221.0,98.8218,99.0163,98.8218,98.958,12221.0
2024-09-19 12:10:00,101.71,101.84,101.65,101.8,12687.0,98.9385,99.065,98.8801,99.026,12687.0
2024-09-19 12:15:00,101.8,101.84,101.74,101.79,10330.0,99.026,99.065,98.9677,99.0163,10330.0
2024-09-19 12:20:00,101.78,101.8,101.6,101.69,11431.0,99.0066,99.026,98.8315,98.919,11431.0
2024-09-19 12:25:00,101.69,101.79,101.67,101.77,7800.0,98.919,99.0163,98.8996,98.9969,7800.0
2024-09-19 12:30:00,101.78,101.83,101.67,101.73,14231.0,99.0066,99.0552,98.8996,98.958,14231.0
2024-09-19 12:35:00,101.73,101.74,101.58,101.63,13508.0,98.958,98.9677,98.812,98.8607,13508.0
2024-09-19 12:40:00,101.62,101.73,101.6,101.68,11602.0,98.8509,98.958,98.8315,98.9093,11602.0
2024-09-19 12:45:00,101.68,101.73,101.64,101.64,29694.0,98.9093,98.958,98.8704,98.8704,29694.0
2024-09-19 12:50:00,101.66,101.77,101.64,101.67,14285.0,98.8899,98.9969,98.8704,98.8996,14285.0
2024-09-19 12:55:00,101.64,101.68,101.53,101.57,13356.0,98.8704,98.9093,98.7634,98.8023,13356.0
2024-09-19 13:00:00,101.58,101.63,101.54,101.63,9912.0,98.812,98.8607,98.7731,98.8607,9912.0
2024-09-19 13:05:00,101.62,101.75,101.6,101.72,21758.0,98.8509,98.9774,98.8315,98.9482,21758.0
2024-09-19 13:10:00,101.72,101.72,101.62,101.69,13286.0,98.9482,98.9482,98.8509,98.919,13286.0
2024-09-19 13:15:00,101.72,101.74,101.64,101.67,19162.0,98.9482,98.9677,98.8704,98.8996,19162.0
2024-09-19 13:20:00,101.68,101.73,101.66,101.7,10675.0,98.9093,98.958,98.8899,98.9288,10675.0
2024-09-19 13:25:00,101.7,101.76,101.69,101.72,10887.0,98.9288,98.9871,98.919,98.9482,10887.0
2024-09-19 13:30:00,101.74,101.83,101.74,101.78,10219.0,98.9677,99.0552,98.9677,99.0066,10219.0
2024-09-19 13:35:00,101.79,101.8,101.64,101.68,17107.0,99.0163,99.026,98.8704,98.9093,17107.0
2024-09-19 13:40:00,101.7,101.76,101.68,101.76,9854.0,98.9288,98.9871,98.9093,98.9871,9854.0
2024-09-19 13:45:00,101.77,101.81,101.74,101.75,11372.0,98.9969,99.0358,98.9677,98.9774,11372.0
2024-09-19 13:50:00,101.75,101.85,101.75,101.81,13503.0,98.9774,99.0747,98.9774,99.0358,13503.0
2024-09-19 13:55:00,101.81,101.97,101.81,101.88,16846.0,99.0358,99.1914,99.0358,99.1039,16846.0
2024-09-19 14:00:00,101.89,101.98,101.88,101.97,12986.0,99.1136,99.2011,99.1039,99.1914,12986.0
2024-09-19 14:05:00,101.98,102.03,101.97,101.99,15801.0,99.2011,99.2498,99.1914,99.2109,15801.0
2024-09-19 14:10:00,101.98,102.04,101.92,101.93,18421.0,99.2011,99.2595,99.1428,99.1525,18421.0
2024-09-19 14:15:00,101.93,101.93,101.76,101.9,19202.0,99.1525,99.1525,98.9871,99.1233,19202.0
2024-09-19 14:20:00,101.91,101.96,101.86,101.86,17976.0,99.133,99.1817,99.0844,99.0844,17976.0
2024-09-19 14:25:00,101.86,101.94,101.85,101.93,18697.0,99.0844,99.1622,99.0747,99.1525,18697.0
2024-09-19 14:30:00,101.93,102.14,101.93,102.12,18922.0,99.1525,99.3568,99.1525,99.3373,18922.0
2024-09-19 14:35:00,102.13,102.21,102.11,102.19,18862.0,99.3471,99.4249,99.3276,99.4054,18862.0
2024-09-19 14:40:00,102.18,102.2,102.15,102.17,16121.0,99.3957,99.4151,99.3665,99.386,16121.0
2024-09-19 14:45:00,102.17,102.19,102.09,102.1,16605.0,99.386,99.4054,99.3081,99.3179,16605.0
2024-09-19 14:50:00,102.1,102.13,102.06,102.11,13904.0,99.3179,99.3471,99.279,99.3276,13904.0
2024-09-19 14:55:00,102.1,102.16,102.04,102.15,16573.0,99.3179,99.3762,99.2595,99.3665,16573.0
2024-09-19 15:00:00,102.14,102.16,102.1,102.16,28630.0,99.3568,99.3762,99.3179,99.3762,28630.0
2024-09-19 15:05:00,102.16,102.17,102.06,102.07,17100.0,99.3762,99.386,99.279,99.2887,17100.0
2024-09-19 15:10:00,102.06,102.15,102.01,102.01,18731.0,99.279,99.3665,99.2303,99.2303,18731.0
2024-09-19 15:15:00,102.0,102.13,101.98,102.12,20057.0,99.2206,99.3471,99.2011,99.3373,20057.0
2024-09-19 15:20:00,102.12,102.12,101.94,102.0,13085.0,99.3373,99.3373,99.1622,99.2206,13085.0
2024-09-19 15:25:00,101.99,102.0,101.88,101.89,13648.0,99.2109,99.2206,99.1039,99.1136,13648.0
2024-09-19 15:30:00,101.89,101.89,101.78,101.78,17793.0,99.1136,99.1136,99.0066,99.0066,17793.0
2024-09-19 15:35:00,101.79,101.79,101.65,101.72,27129.0,99.0163,99.0163,98.8801,98.9482,27129.0
2024-09-19 15:40:00,101.72,101.76,101.69,101.75,24536.0,98.9482,98.9871,98.919,98.9774,24536.0
2024-09-19 15:45:00,101.74,101.79,101.69,101.79,30133.0,98.9677,99.0163,98.919,99.0163,30133.0
2024-09-19 15:50:00,101.78,101.8,101.59,101.73,75242.0,99.0066,99.026,98.8218,98.958,75242.0
2024-09-19 15:55:00,101.72,101.77,101.62,101.73,188038.0,98.9482,98.9969,98.8509,98.958,188038.0
2024-09-20 09:30:00,102.0,102.22,101.55,101.59,964388.0,99.2206,99.4346,98.7829,98.8218,964388.0
2024-09-20 09:35:00,101.55,101.98,101.39,101.95,15736.0,98.7829,99.2011,98.6272,99.172,15736.0
2024-09-20 09:40:00,101.97,102.1,101.7,101.86,21330.0,99.1914,99.3179,98.9288,99.0844,21330.0
2024-09-20 09:45:00,101.89,101.94,101.63,101.72,11952.0,99.1136,99.1622,98.8607,98.9482,11952.0
2024-09-20 09:50:00,101.72,101.79,101.48,101.62,9039.0,98.9482,99.0163,98.7148,98.8509,9039.0
2024-09-20 09:55:00,101.59,101.72,101.45,101.63,24420.0,98.8218,98.9482,98.6856,98.8607,24420.0
2024-09-20 10:00:00,101.63,101.63,101.36,101.36,14283.0,98.8607,98.8607,98.598,98.598,14283.0
2024-09-20 10:05:00,101.37,101.42,101.26,101.4,12913.0,98.6078,98.6564,98.5008,98.6369,12913.0
2024-09-20 10:10:00,101.39,101.64,101.35,101.6,14486.0,98.6272,98.8704,98.5883,98.8315,14486.0
2024-09-20 10:15:00,101.59,101.73,101.55,101.61,12589.0,98.8218,98.958,98.7829,98.8412,12589.0
2024-09-20 10:20:00,101.62,101.8,101.62,101.69,15577.0,98.8509,99.026,98.8509,98.919,15577.0
2024-09-20 10:25:00,101.64,101.82,101.61,101.82,16022.0,98.8704,99.0455,98.8412,99.0455,16022.0
2024-09-20 10:30:00,101.82,102.0,101.82,101.97,14114.0,99.0455,99.2206,99.0455,99.1914,14114.0
2024-09-20 10:35:00,101.97,102.02,101.89,101.93,15336.0,99.1914,99.24,99.1136,99.1525,15336.0
2024-09-20 10:40:00,101.94,102.04,101.84,101.86,11864.0,99.1622,99.2595,99.065,99.0844,11864.0
2024-09-20 10:45:00,101.85,102.06,101.82,101.96,17507.0,99.0747,99.279,99.0455,99.1817,17507.0
2024-09-20 10:50:00,101.94,101.94,101.81,101.85,11057.0,99.1622,99.1622,99.0358,99.0747,11057.0
2024-09-20 10:55:00,101.85,101.93,101.7,101.8,30895.0,99.0747,99.1525,98.9288,99.026,30895.0
2024-09-20 11:00:00,101.8,101.8,101.65,101.73,16228.0,99.026,99.026,98.8801,98.958,16228.0
2024-09-20 11:05:00,101.73,101.88,101.65,101.87,18180.0,98.958,99.1039,98.8801,99.0941,18180.0
2024-09-20 11:10:00,101.87,101.91,101.79,101.8,13851.0,99.0941,99.133,99.0163,99.026,13851.0
2024-09-20 11:15:00,101.8,101.82,101.64,101.64,40344.0,99.026,99.0455,98.8704,98.8704,40344.0
2024-09-20 11:20:00,101.63,101.65,101.54,101.55,24918.0,98.8607,98.8801,98.7731,98.7829,24918.0
2024-09-20 11:25:00,101.55,101.6,101.5,101.58,27845.0,98.7829,98.8315,98.7342,98.812,27845.0
2024-09-20 11:30:00,101.61,101.64,101.52,101.55,27324.0,98.8412,98.8704,98.7537,98.7829,27324.0
2024-09-20 11:35:00,101.56,101.58,101.31,101.33,24562.0,98.7926,98.812,98.5494,98.5689,24562.0
2024-09-20 11:40:00,101.33,101.51,101.28,101.43,43382.0,98.5689,98.7439,98.5202,98.6661,43382.0
2024-09-20 11:45:00,101.42,101.48,101.35,101.44,18919.0,98.6564,98.7148,98.5883,98.6759,18919.0
2024-09-20 11:50:00,101.43,101.45,101.3,101.32,17308.0,98.6661,98.6856,98.5397,98.5591,17308.0
2024-09-20 11:55:00,101.31,101.32,101.19,101.21,13584.0,98.5494,98.5591,98.4327,98.4521,13584.0
2024-09-20 12:00:00,101.2,101.31,101.2,101.23,36484.0,98.4424,98.5494,98.4424,98.4716,36484.0
2024-09-20 12:05:00,101.23,101.28,101.14,101.27,13840.0,98.4716,98.5202,98.384,98.5105,13840.0
2024-09-20 12:10:00,101.26,101.29,101.1,101.11,18731.0,98.5008,98.5299,98.3451,98.3548,18731.0
2024-09-20 12:15:00,101.1,101.25,101.07,101.25,17856.0,98.3451,98.491,98.3159,98.491,17856.0
2024-09-20 12:20:00,101.26,101.29,101.19,101.2,19853.0,98.5008,98.5299,98.4327,98.4424,19853.0
2024-09-20 12:25:00,101.2,101.31,101.19,101.27,18822.0,98.4424,98.5494,98.4327,98.5105,18822.0
2024-09-20 12:30:00,101.29,101.52,101.28,101.37,23578.0,98.5299,98.7537,98.5202,98.6078,23578.0
2024-09-20 12:35:00,101.36,101.53,101.34,101.5,9414.0,98.598,98.7634,98.5786,98.7342,9414.0
2024-09-20 12:40:00,101.5,101.56,101.48,101.56,15161.0,98.7342,98.7926,98.7148,98.7926,15161.0
2024-09-20 12:45:00,101.57,101.68,101.56,101.68,5397.0,98.8023,98.9093,98.7926,98.9093,5397.0
2024-09-20 12:50:00,101.68,101.7,101.6,101.68,15360.0,98.9093,98.9288,98.8315,98.9093,15360.0
2024-09-20 12:55:00,101.69,101.73,101.67,101.7,8227.0,98.919,98.958,98.8996,98.9288,8227.0
2024-09-20 13:00:00,101.72,101.89,101.71,101.89,6851.0,98.9482,99.1136,98.9385,99.1136,6851.0
2024-09-20 13:05:00,101.93,101.93,101.85,101.88,10186.0,99.1525,99.1525,99.0747,99.1039,10186.0
2024-09-20 13:10:00,101.9,102.03,101.9,102.03,8088.0,99.1233,99.2498,99.1233,99.2498,8088.0
2024-09-20 13:15:00,102.05,102.05,101.94,102.0,9296.0,99.2692,99.2692,99.1622,99.2206,9296.0
2024-09-20 13:20:00,101.98,102.03,101.92,101.97,9679.0,99.2011,99.2498,99.1428,99.1914,9679.0
2024-09-20 13:25:00,101.97,102.07,101.93,102.06,7933.0,99.1914,99.2887,99.1525,99.279,7933.0
2024-09-20 13:30:00,102.06,102.12,102.06,102.11,8816.0,99.279,99.3373,99.279,99.3276,8816.0
2024-09-20 13:35:00,102.11,102.11,101.98,102.02,12011.0,99.3276,99.3276,99.2011,99.24,12011.0
2024-09-20 13:40:00,102.04,102.11,102.01,102.06,15931.0,99.2595,99.3276,99.2303,99.279,15931.0
2024-09-20 13:45:00,102.07,102.11,102.04,102.06,13831.0,99.2887,99.3276,99.2595,99.279,13831.0
2024-09-20 13:50:00,102.08,102.1,102.05,102.06,12604.0,99.2984,99.3179,99.2692,99.279,12604.0
2024-09-20 13:55:00,102.06,102.16,102.05,102.16,18801.0,99.279,99.3762,99.2692,99.3762,18801.0
2024-09-20 14:00:00,102.16,102.19,102.05,102.06,18571.0,99.3762,99.4054,99.2692,99.279,18571.0
2024-09-20 14:05:00,102.06,102.08,102.0,102.02,16981.0,99.279,99.2984,99.2206,99.24,16981.0
2024-09-20 14:10:00,102.05,102.14,101.99,102.14,8791.0,99.2692,99.3568,99.2109,99.3568,8791.0
2024-09-20 14:15:00,102.14,102.14,102.07,102.07,8658.0,99.3568,99.3568,99.2887,99.2887,8658.0
2024-09-20 14:20:00,102.08,102.12,102.05,102.06,35947.0,99.2984,99.3373,99.2692,99.279,35947.0
2024-09-20 14:25:00,102.06,102.07,101.96,101.97,13764.0,99.279,99.2887,99.1817,99.1914,13764.0
2024-09-20 14:30:00,101.97,102.07,101.96,102.01,12152.0,99.1914,99.2887,99.1817,99.2303,12152.0
2024-09-20 14:35:00,102.02,102.03,101.9,101.96,11439.0,99.24,99.2498,99.1233,99.1817,11439.0
2024-09-20 14:40:00,101.98,102.01,101.87,102.01,15232.0,99.2011,99.2303,99.0941,99.2303,15232.0
2024-09-20 14:45:00,102.01,102.09,101.97,102.09,6425.0,99.2303,99.3081,99.1914,99.3081,6425.0
2024-09-20 14:50:00,102.08,102.17,102.08,102.17,6052.0,99.2984,99.386,99.2984,99.386,6052.0
2024-09-20 14:55:00,102.17,102.22,102.15,102.16,8808.0,99.386,99.4346,99.3665,99.3762,8808.0
2024-09-20 15:00:00,102.16,102.23,102.14,102.18,9349.0,99.3762,99.4443,99.3568,99.3957,9349.0
2024-09-20 15:05:00,102.18,102.18,102.01,102.02,13088.0,99.3957,99.3957,99.2303,99.24,13088.0
2024-09-20 15:10:00,102.02,102.03,101.96,101.98,15556.0,99.24,99.2498,99.1817,99.2011,15556.0
2024-09-20 15:15:00,101.97,102.02,101.95,102.02,14311.0,99.1914,99.24,99.172,99.24,14311.0
2024-09-20 15:20:00,102.02,102.09,102.0,102.05,16663.0,99.24,99.3081,99.2206,99.2692,16663.0
2024-09-20 15:25:00,102.04,102.11,102.01,102.08,17889.0,99.2595,99.3276,99.2303,99.2984,17889.0
2024-09-20 15:30:00,102.08,102.1,101.94,101.95,19622.0,99.2984,99.3179,99.1622,99.172,19622.0
2024-09-20 15:35:00,101.95,102.01,101.85,101.91,26445.0,99.172,99.2303,99.0747,99.133,26445.0
2024-09-20 15:40:00,101.9,101.98,101.86,101.96,34490.0,99.1233,99.2011,99.0844,99.1817,34490.0
2024-09-20 15:45:00,101.95,102.07,101.91,101.92,41486.0,99.172,99.2887,99.133,99.1428,41486.0
2024-09-20 15:50:00,101.96,102.12,101.85,102.11,76371.0,99.1817,99.3373,99.0747,99.3276,76371.0
2024-09-20 15:55:00,102.1,102.26,102.08,102.16,164648.0,99.3179,99.4735,99.2984,99.3762,164648.0
2024-09-23 09:30:00,102.94,102.94,102.38,102.64,33010.0,100.135,100.135,99.5902,99.8432,33010.0
2024-09-23 09:35:00,102.6,102.67,102.33,102.4,12102.0,99.8042,99.8723,99.5416,99.6097,12102.0
2024-09-23 09:40:00,102.38,102.59,102.38,102.51,5322.0,99.5902,99.7945,99.5902,99.7167,5322.0
2024-09-23 09:45:00,102.49,102.65,102.37,102.48,9441.0,99.6972,99.8529,99.5805,99.6875,9441.0
2024-09-23 09:50:00,102.51,102.58,102.44,102.49,18488.0,99.7167,99.7848,99.6486,99.6972,18488.0
2024-09-23 09:55:00,102.39,102.51,102.38,102.48,8829.0,99.6,99.7167,99.5902,99.6875,8829.0
2024-09-23 10:00:00,102.5,102.5,102.41,102.45,18778.0,99.707,99.707,99.6194,99.6583,18778.0
2024-09-23 10:05:00,102.4,102.4,102.15,102.15,6852.0,99.6097,99.6097,99.3665,99.3665,6852.0
2024-09-23 10:10:00,102.19,102.19,102.0,102.0,19856.0,99.4054,99.4054,99.2206,99.2206,19856.0
2024-09-23 10:15:00,102.0,102.22,101.95,102.22,21711.0,99.2206,99.4346,99.172,99.4346,21711.0
2024-09-23 10:20:00,102.19,102.29,102.17,102.17,8663.0,99.4054,99.5027,99.386,99.386,8663.0
2024-09-23 10:25:00,102.17,102.23,102.16,102.18,5157.0,99.386,99.4443,99.3762,99.3957,5157.0
2024-09-23 10:30:00,102.17,102.22,102.13,102.15,7166.0,99.386,99.4346,99.3471,99.3665,7166.0
2024-09-23 10:35:00,102.14,102.32,102.09,102.32,6551.0,99.3568,99.5319,99.3081,99.5319,6551.0
2024-09-23 10:40:00,102.32,102.37,102.22,102.31,5748.0,99.5319,99.5805,99.4346,99.5221,5748.0
2024-09-23 10:45:00,102.27,102.27,102.13,102.13,6501.0,99.4832,99.4832,99.3471,99.3471,6501.0
2024-09-23 10:50:00,102.13,102.21,102.11,102.15,7712.0,99.3471,99.4249,99.3276,99.3665,7712.0
2024-09-23 10:55:00,102.18,102.26,102.17,102.25,7760.0,99.3957,99.4735,99.386,99.4638,7760.0
2024-09-23 11:00:00,102.26,102.29,102.2,102.26,10150.0,99.4735,99.5027,99.4151,99.4735,10150.0
2024-09-23 11:05:00,102.28,102.3,102.19,102.25,10273.0,99.493,99.5124,99.4054,99.4638,10273.0
2024-09-23 11:10:00,102.26,102.36,102.23,102.32,7551.0,99.4735,99.5708,99.4443,99.5319,7551.0
2024-09-23 11:15:00,102.38,102.74,102.38,102.73,9426.0,99.5902,99.9404,99.5902,99.9307,9426.0
2024-09-23 11:20:00,102.72,102.72,102.63,102.66,13422.0,99.921,99.921,99.8334,99.8626,13422.0
2024-09-23 11:25:00,102.69,102.86,102.66,102.83,17337.0,99.8918,100.0572,99.8626,100.028,17337.0
2024-09-23 11:30:00,102.82,102.95,102.81,102.91,11123.0,100.0182,100.1447,100.0085,100.1058,11123.0
2024-09-23 11:35:00,102.91,102.97,102.86,102.93,8985.0,100.1058,100.1642,100.0572,100.1253,8985.0
2024-09-23 11:40:00,102.92,102.92,102.76,102.82,8765.0,100.1155,100.1155,99.9599,100.0182,8765.0
2024-09-23 11:45:00,102.82,102.82,102.76,102.76,3249.0,100.0182,100.0182,99.9599,99.9599,3249.0
2024-09-23 11:50:00,102.77,102.78,102.72,102.76,6735.0,99.9696,99.9793,99.921,99.9599,6735.0
2024-09-23 11:55:00,102.75,102.78,102.65,102.74,5935.0,99.9502,99.9793,99.8529,99.9404,5935.0
2024-09-23 12:00:00,102.71,102.82,102.68,102.82,7868.0,99.9112,100.0182,99.8821,100.0182,7868.0
2024-09-23 12:05:00,102.82,102.85,102.78,102.81,9351.0,100.0182,100.0474,99.9793,100.0085,9351.0
2024-09-23 12:10:00,102.82,102.89,102.8,102.88,6313.0,100.0182,100.0863,99.9988,100.0766,6313.0
2024-09-23 12:15:00,102.87,102.91,102.82,102.91,9058.0,100.0669,100.1058,100.0182,100.1058,9058.0
2024-09-23 12:20:00,102.9,102.94,102.89,102.91,6297.0,100.0961,100.135,100.0863,100.1058,6297.0
2024-09-23 12:25:00,102.94,102.96,102.9,102.93,4011.0,100.135,100.1544,100.0961,100.1253,4011.0
2024-09-23 12:30:00,102.93,102.99,102.85,102.85,10615.0,100.1253,100.1836,100.0474,100.0474,10615.0
2024-09-23 12:35:00,102.84,102.85,102.7,102.7,10071.0,100.0377,100.0474,99.9015,99.9015,10071.0
2024-09-23 12:40:00,102.7,102.7,102.6,102.66,7389.0,99.9015,99.9015,99.8042,99.8626,7389.0
2024-09-23 12:45:00,102.67,102.67,102.55,102.63,7198.0,99.8723,99.8723,99.7556,99.8334,7198.0
2024-09-23 12:50:00,102.65,102.67,102.61,102.64,8152.0,99.8529,99.8723,99.814,99.8432,8152.0
2024-09-23 12:55:00,102.64,102.64,102.55,102.55,7704.0,99.8432,99.8432,99.7556,99.7556,7704.0
2024-09-23 13:00:00,102.55,102.6,102.54,102.58,4389.0,99.7556,99.8042,99.7459,99.7848,4389.0
2024-09-23 13:05:00,102.58,102.58,102.49,102.49,7663.0,99.7848,99.7848,99.6972,99.6972,7663.0
2024-09-23 13:10:00,102.5,102.51,102.44,102.5,15174.0,99.707,99.7167,99.6486,99.707,15174.0
2024-09-23 13:15:00,102.5,102.55,102.48,102.54,11349.0,99.707,99.7556,99.6875,99.7459,11349.0
2024-09-23 13:20:00,102.55,102.55,102.46,102.46,4999.0,99.7556,99.7556,99.6681,99.6681,4999.0
2024-09-23 13:25:00,102.48,102.56,102.48,102.52,9660.0,99.6875,99.7653,99.6875,99.7264,9660.0
2024-09-23 13:30:00,102.57,102.58,102.51,102.52,5475.0,99.7751,99.7848,99.7167,99.7264,5475.0
2024-09-23 13:35:00,102.53,102.53,102.48,102.51,7857.0,99.7362,99.7362,99.6875,99.7167,7857.0
2024-09-23 13:40:00,102.51,102.54,102.47,102.47,10878.0,99.7167,99.7459,99.6778,99.6778,10878.0
2024-09-23 13:45:00,102.48,102.54,102.48,102.49,6755.0,99.6875,99.7459,99.6875,99.6972,6755.0
2024-09-23 13:50:00,102.52,102.52,102.47,102.48,8540.0,99.7264,99.7264,99.6778,99.6875,8540.0
2024-09-23 13:55:00,102.47,102.48,102.41,102.47,5239.0,99.6778,99.6875,99.6194,99.6778,5239.0
2024-09-23 14:00:00,102.47,102.47,102.44,102.45,6628.0,99.6778,99.6778,99.6486,99.6583,6628.0
2024-09-23 14:05:00,102.46,102.5,102.44,102.49,3582.0,99.6681,99.707,99.6486,99.6972,3582.0
2024-09-23 14:10:00,102.52,102.53,102.5,102.5,3929.0,99.7264,99.7362,99.707,99.707,3929.0
2024-09-23 14:15:00,102.51,102.53,102.49,102.51,10600.0,99.7167,99.7362,99.6972,99.7167,10600.0
2024-09-23 14:20:00,102.5,102.51,102.47,102.48,9012.0,99.707,99.7167,99.6778,99.6875,9012.0
2024-09-23 14:25:00,102.48,102.48,102.42,102.44,6341.0,99.6875,99.6875,99.6291,99.6486,6341.0
2024-09-23 14:30:00,102.43,102.47,102.41,102.46,8170.0,99.6389,99.6778,99.6194,99.6681,8170.0
2024-09-23 14:35:00,102.47,102.48,102.38,102.42,12894.0,99.6778,99.6875,99.5902,99.6291,12894.0
2024-09-23 14:40:00,102.42,102.43,102.41,102.41,4751.0,99.6291,99.6389,99.6194,99.6194,4751.0
2024-09-23 14:45:00,102.41,102.42,102.34,102.34,9083.0,99.6194,99.6291,99.5513,99.5513,9083.0
2024-09-23 14:50:00,102.34,102.37,102.32,102.37,9555.0,99.5513,99.5805,99.5319,99.5805,9555.0
2024-09-23 14:55:00,102.38,102.45,102.37,102.44,8607.0,99.5902,99.6583,99.5805,99.6486,8607.0
2024-09-23 15:00:00,102.43,102.45,102.41,102.43,9871.0,99.6389,99.6583,99.6194,99.6389,9871.0
2024-09-23 15:05:00,102.42,102.42,102.37,102.38,9136.0,99.6291,99.6291,99.5805,99.5902,9136.0
2024-09-23 15:10:00,102.37,102.39,102.33,102.34,13152.0,99.5805,99.6,99.5416,99.5513,13152.0
2024-09-23 15:15:00,102.35,102.45,102.34,102.39,16946.0,99.5611,99.6583,99.5513,99.6,16946.0
2024-09-23 15:20:00,102.39,102.39,102.34,102.34,14245.0,99.6,99.6,99.5513,99.5513,14245.0
2024-09-23 15:25:00,102.34,102.35,102.27,102.3,11144.0,99.5513,99.5611,99.4832,99.5124,11144.0
2024-09-23 15:30:00,102.3,102.37,102.29,102.34,15781.0,99.5124,99.5805,99.5027,99.5513,15781.0
2024-09-23 15:35:00,102.34,102.44,102.32,102.44,17600.0,99.5513,99.6486,99.5319,99.6486,17600.0
2024-09-23 15:40:00,102.43,102.43,102.32,102.32,18737.0,99.6389,99.6389,99.5319,99.5319,18737.0
2024-09-23 15:45:00,102.32,102.39,102.29,102.33,26615.0,99.5319,99.6,99.5027,99.5416,26615.0
2024-09-23 15:50:00,102.33,102.53,102.33,102.49,92435.0,99.5416,99.7362,99.5416,99.6972,92435.0
2024-09-23 15:55:00,102.5,102.58,102.5,102.53,158130.0,99.707,99.7848,99.707,99.7362,158130.0
2024-09-24 09:30:00,102.01,102.18,101.57,102.14,36161.0,99.2303,99.3957,98.8023,99.3568,36161.0
2024-09-24 09:35:00,102.09,102.21,102.06,102.19,8517.0,99.3081,99.4249,99.279,99.4054,8517.0
2024-09-24 09:40:00,102.22,102.27,102.01,102.12,10639.0,99.4346,99.4832,99.2303,99.3373,10639.0
2024-09-24 09:45:00,102.09,102.4,102.02,102.4,12656.0,99.3081,99.6097,99.24,99.6097,12656.0
2024-09-24 09:50:00,102.49,102.55,102.39,102.54,6543.0,99.6972,99.7556,99.6,99.7459,6543.0
2024-09-24 09:55:00,102.52,102.54,102.42,102.51,7989.0,99.7264,99.7459,99.6291,99.7167,7989.0
2024-09-24 10:00:00,102.51,102.76,102.51,102.7,13317.0,99.7167,99.9599,99.7167,99.9015,13317.0
2024-09-24 10:05:00,102.72,102.93,102.67,102.93,14710.0,99.921,100.1253,99.8723,100.1253,14710.0
2024-09-24 10:10:00,102.92,102.95,102.65,102.75,8559.0,100.1155,100.1447,99.8529,99.9502,8559.0
2024-09-24 10:15:00,102.73,102.89,102.72,102.86,13722.0,99.9307,100.0863,99.921,100.0572,13722.0
2024-09-24 10:20:00,102.88,102.89,102.75,102.76,31898.0,100.0766,100.0863,99.9502,99.9599,31898.0
2024-09-24 10:25:00,102.77,102.87,102.75,102.87,8609.0,99.9696,100.0669,99.9502,100.0669,8609.0
2024-09-24 10:30:00,102.87,102.92,102.72,102.78,10401.0,100.0669,100.1155,99.921,99.9793,10401.0
2024-09-24 10:35:00,102.79,102.96,102.79,102.91,20969.0,99.9891,100.1544,99.9891,100.1058,20969.0
2024-09-24 10:40:00,102.89,103.02,102.89,102.94,11895.0,100.0863,100.2128,100.0863,100.135,11895.0
2024-09-24 10:45:00,102.96,102.97,102.77,102.85,19695.0,100.1544,100.1642,99.9696,100.0474,19695.0
2024-09-24 10:50:00,102.85,102.97,102.81,102.94,12452.0,100.0474,100.1642,100.0085,100.135,12452.0
2024-09-24 10:55:00,102.93,102.97,102.71,102.71,14958.0,100.1253,100.1642,99.9112,99.9112,14958.0
2024-09-24 11:00:00,102.72,102.74,102.59,102.59,9244.0,99.921,99.9404,99.7945,99.7945,9244.0
2024-09-24 11:05:00,102.58,102.6,102.39,102.44,7218.0,99.7848,99.8042,99.6,99.6486,7218.0
2024-09-24 11:10:00,102.45,102.53,102.43,102.45,11272.0,99.6583,99.7362,99.6389,99.6583,11272.0
2024-09-24 11:15:00,102.47,102.55,102.43,102.43,12723.0,99.6778,99.7556,99.6389,99.6389,12723.0
2024-09-24 11:20:00,102.45,102.45,102.38,102.42,12849.0,99.6583,99.6583,99.5902,99.6291,12849.0
2024-09-24 11:25:00,102.41,102.44,102.25,102.3,8709.0,99.6194,99.6486,99.4638,99.5124,8709.0
2024-09-24 11:30:00,102.3,102.39,102.29,102.32,6910.0,99.5124,99.6,99.5027,99.5319,6910.0
2024-09-24 11:35:00,102.32,102.33,102.23,102.25,6937.0,99.5319,99.5416,99.4443,99.4638,6937.0
2024-09-24 11:40:00,102.22,102.22,102.09,102.11,5992.0,99.4346,99.4346,99.3081,99.3276,5992.0
2024-09-24 11:45:00,102.09,102.14,101.94,101.95,10181.0,99.3081,99.3568,99.1622,99.172,10181.0
2024-09-24 11:50:00,101.93,101.99,101.87,101.95,16659.0,99.1525,99.2109,99.0941,99.172,16659.0
2024-09-24 11:55:00,101.96,102.02,101.9,101.99,8387.0,99.1817,99.24,99.1233,99.2109,8387.0
2024-09-24 12:00:00,101.98,102.04,101.9,101.94,4030.0,99.2011,99.2595,99.1233,99.1622,4030.0
2024-09-24 12:05:00,101.93,102.02,101.9,101.96,4525.0,99.1525,99.24,99.1233,99.1817,4525.0
2024-09-24 12:10:00,101.96,102.02,101.93,102.01,9639.0,99.1817,99.24,99.1525,99.2303,9639.0
2024-09-24 12:15:00,102.02,102.09,102.01,102.05,7412.0,99.24,99.3081,99.2303,99.2692,7412.0
2024-09-24 12:20:00,102.05,102.07,101.96,102.02,10247.0,99.2692,99.2887,99.1817,99.24,10247.0
2024-09-24 12:25:00,102.0,102.01,101.92,101.95,5233.0,99.2206,99.2303,99.1428,99.172,5233.0
2024-09-24 12:30:00,101.93,102.0,101.93,101.98,7232.0,99.1525,99.2206,99.1525,99.2011,7232.0
2024-09-24 12:35:00,101.98,102.0,101.9,101.94,6936.0,99.2011,99.2206,99.1233,99.1622,6936.0
2024-09-24 12:40:00,101.95,102.02,101.93,101.96,4825.0,99.172,99.24,99.1525,99.1817,4825.0
2024-09-24 12:45:00,101.98,102.0,101.93,102.0,4616.0,99.2011,99.2206,99.1525,99.2206,4616.0
2024-09-24 12:50:00,102.01,102.02,101.96,101.97,4012.0,99.2303,99.24,99.1817,99.1914,4012.0
2024-09-24 12:55:00,101.99,102.03,101.96,101.96,9311.0,99.2109,99.2498,99.1817,99.1817,9311.0
2024-09-24 13:00:00,101.96,101.96,101.89,101.93,3717.0,99.1817,99.1817,99.1136,99.1525,3717.0
2024-09-24 13:05:00,101.91,101.99,101.88,101.94,8421.0,99.133,99.2109,99.1039,99.1622,8421.0
2024-09-24 13:10:00,101.95,102.0,101.94,101.95,9294.0,99.172,99.2206,99.1622,99.172,9294.0
2024-09-24 13:15:00,101.94,101.96,101.85,101.85,6419.0,99.1622,99.1817,99.0747,99.0747,6419.0
2024-09-24 13:20:00,101.86,101.87,101.72,101.72,5546.0,99.0844,99.0941,98.9482,98.9482,5546.0
2024-09-24 13:25:00,101.72,101.78,101.7,101.76,6323.0,98.9482,99.0066,98.9288,98.9871,6323.0
2024-09-24 13:30:00,101.75,101.78,101.7,101.7,8269.0,98.9774,99.0066,98.9288,98.9288,8269.0
2024-09-24 13:35:00,101.7,101.82,101.65,101.77,9006.0,98.9288,99.0455,98.8801,98.9969,9006.0
2024-09-24 13:40:00,101.77,101.84,101.74,101.84,5131.0,98.9969,99.065,98.9677,99.065,5131.0
2024-09-24 13:45:00,101.84,101.85,101.79,101.85,3621.0,99.065,99.0747,99.0163,99.0747,3621.0
2024-09-24 13:50:00,101.84,101.85,101.72,101.76,5581.0,99.065,99.0747,98.9482,98.9871,5581.0
2024-09-24 13:55:00,101.78,101.8,101.74,101.77,4621.0,99.0066,99.026,98.9677,98.9969,4621.0
2024-09-24 14:00:00,101.81,101.81,101.72,101.72,7269.0,99.0358,99.0358,98.9482,98.9482,7269.0
2024-09-24 14:05:00,101.72,101.86,101.72,101.83,4983.0,98.9482,99.0844,98.9482,99.0552,4983.0
2024-09-24 14:10:00,101.82,101.87,101.8,101.81,5782.0,99.0455,99.0941,99.026,99.0358,5782.0
2024-09-24 14:15:00,101.8,101.81,101.74,101.78,5989.0,99.026,99.0358,98.9677,99.0066,5989.0
2024-09-24 14:20:00,101.77,101.77,101.6,101.61,12146.0,98.9969,98.9969,98.8315,98.8412,12146.0
2024-09-24 14:25:00,101.64,101.71,101.62,101.68,12929.0,98.8704,98.9385,98.8509,98.9093,12929.0
2024-09-24 14:30:00,101.69,101.74,101.64,101.7,9103.0,98.919,98.9677,98.8704,98.9288,9103.0
2024-09-24 14:35:00,101.69,101.72,101.67,101.69,4282.0,98.919,98.9482,98.8996,98.919,4282.0
2024-09-24 14:40:00,101.69,101.79,101.68,101.74,7634.0,98.919,99.0163,98.9093,98.9677,7634.0
2024-09-24 14:45:00,101.76,101.77,101.74,101.74,8697.0,98.9871,98.9969,98.9677,98.9677,8697.0
2024-09-24 14:50:00,101.76,101.8,101.67,101.7,7950.0,98.9871,99.026,98.8996,98.9288,7950.0
2024-09-24 14:55:00,101.69,101.69,101.62,101.67,7156.0,98.919,98.919,98.8509,98.8996,7156.0
2024-09-24 15:00:00,101.66,101.71,101.65,101.67,6753.0,98.8899,98.9385,98.8801,98.8996,6753.0
2024-09-24 15:05:00,101.67,101.7,101.63,101.7,9166.0,98.8996,98.9288,98.8607,98.9288,9166.0
2024-09-24 15:10:00,101.69,101.73,101.68,101.72,5607.0,98.919,98.958,98.9093,98.9482,5607.0
2024-09-24 15:15:00,101.71,101.76,101.71,101.72,9840.0,98.9385,98.9871,98.9385,98.9482,9840.0
2024-09-24 15:20:00,101.73,101.81,101.71,101.8,5488.0,98.958,99.0358,98.9385,99.026,5488.0
2024-09-24 15:25:00,101.8,101.84,101.79,101.84,5401.0,99.026,99.065,99.0163,99.065,5401.0
2024-09-24 15:30:00,101.84,101.87,101.79,101.81,17397.0,99.065,99.0941,99.0163,99.0358,17397.0
2024-09-24 15:35:00,101.8,101.8,101.63,101.64,17562.0,99.026,99.026,98.8607,98.8704,17562.0
2024-09-24 15:40:00,101.64,101.66,101.6,101.61,18679.0,98.8704,98.8899,98.8315,98.8412,18679.0
2024-09-24 15:45:00,101.61,101.62,101.55,101.56,33101.0,98.8412,98.8509,98.7829,98.7926,33101.0
2024-09-24 15:50:00,101.56,101.57,101.41,101.44,53575.0,98.7926,98.8023,98.6467,98.6759,53575.0
2024-09-24 15:55:00,101.43,101.43,101.28,101.41,179924.0,98.6661,98.6661,98.5202,98.6467,179924.0
2024-09-25 09:30:00,101.56,101.81,101.28,101.68,90776.0,98.7926,99.0358,98.5202,98.9093,90776.0
2024-09-25 09:35:00,101.69,101.89,101.63,101.71,5870.0,98.919,99.1136,98.8607,98.9385,5870.0
2024-09-25 09:40:00,101.76,101.91,101.66,101.73,4612.0,98.9871,99.133,98.8899,98.958,4612.0
2024-09-25 09:45:00,101.62,101.7,101.35,101.37,6038.0,98.8509,98.9288,98.5883,98.6078,6038.0
2024-09-25 09:50:00,101.41,101.54,101.41,101.42,9673.0,98.6467,98.7731,98.6467,98.6564,9673.0
2024-09-25 09:55:00,101.4,101.42,101.23,101.31,15306.0,98.6369,98.6564,98.4716,98.5494,15306.0
2024-09-25 10:00:00,101.33,101.46,101.28,101.41,16794.0,98.5689,98.6953,98.5202,98.6467,16794.0
2024-09-25 10:05:00,101.42,101.46,101.25,101.25,5319.0,98.6564,98.6953,98.491,98.491,5319.0
2024-09-25 10:10:00,101.25,101.3,101.19,101.26,4301.0,98.491,98.5397,98.4327,98.5008,4301.0
2024-09-25 10:15:00,101.23,101.28,101.06,101.09,26387.0,98.4716,98.5202,98.3062,98.3354,26387.0
2024-09-25 10:20:00,101.08,101.16,101.0,101.16,38412.0,98.3257,98.4035,98.2478,98.4035,38412.0
2024-09-25 10:25:00,101.25,101.37,101.18,101.29,10841.0,98.491,98.6078,98.4229,98.5299,10841.0
2024-09-25 10:30:00,101.29,101.29,101.07,101.07,11976.0,98.5299,98.5299,98.3159,98.3159,11976.0
2024-09-25 10:35:00,101.08,101.08,100.87,100.88,14104.0,98.3257,98.3257,98.1214,98.1311,14104.0
2024-09-25 10:40:00,100.86,100.98,100.8,100.87,8422.0,98.1117,98.2284,98.0533,98.1214,8422.0
2024-09-25 10:45:00,100.85,101.02,100.78,100.99,10016.0,98.1019,98.2673,98.0338,98.2381,10016.0
2024-09-25 10:50:00,101.0,101.2,100.98,101.15,10144.0,98.2478,98.4424,98.2284,98.3938,10144.0
2024-09-25 10:55:00,101.11,101.19,101.1,101.17,31467.0,98.3548,98.4327,98.3451,98.4132,31467.0
2024-09-25 11:00:00,101.19,101.21,101.15,101.16,10540.0,98.4327,98.4521,98.3938,98.4035,10540.0
2024-09-25 11:05:00,101.17,101.17,101.0,101.1,11822.0,98.4132,98.4132,98.2478,98.3451,11822.0
2024-09-25 11:10:00,101.13,101.21,101.04,101.21,7052.0,98.3743,98.4521,98.2868,98.4521,7052.0
2024-09-25 11:15:00,101.24,101.28,101.18,101.25,7317.0,98.4813,98.5202,98.4229,98.491,7317.0
2024-09-25 11:20:00,101.25,101.42,101.22,101.42,7641.0,98.491,98.6564,98.4618,98.6564,7641.0
2024-09-25 11:25:00,101.4,101.43,101.36,101.42,9281.0,98.6369,98.6661,98.598,98.6564,9281.0
2024-09-25 11:30:00,101.43,101.58,101.42,101.55,10719.0,98.6661,98.812,98.6564,98.7829,10719.0
2024-09-25 11:35:00,101.54,101.58,101.51,101.58,5636.0,98.7731,98.812,98.7439,98.812,5636.0
2024-09-25 11:40:00,101.59,101.66,101.57,101.66,4702.0,98.8218,98.8899,98.8023,98.8899,4702.0
2024-09-25 11:45:00,101.69,101.69,101.59,101.62,9102.0,98.919,98.919,98.8218,98.8509,9102.0
2024-09-25 11:50:00,101.63,101.7,101.58,101.68,13596.0,98.8607,98.9288,98.812,98.9093,13596.0
2024-09-25 11:55:00,101.68,101.72,101.66,101.7,11627.0,98.9093,98.9482,98.8899,98.9288,11627.0
2024-09-25 12:00:00,101.68,101.73,101.63,101.72,5221.0,98.9093,98.958,98.8607,98.9482,5221.0
2024-09-25 12:05:00,101.72,101.8,101.7,101.78,4750.0,98.9482,99.026,98.9288,99.0066,4750.0
2024-09-25 12:10:00,101.78,101.8,101.74,101.78,6590.0,99.0066,99.026,98.9677,99.0066,6590.0
2024-09-25 12:15:00,101.78,101.82,101.74,101.77,5478.0,99.0066,99.0455,98.9677,98.9969,5478.0
2024-09-25 12:20:00,101.77,101.77,101.68,101.73,6248.0,98.9969,98.9969,98.9093,98.958,6248.0
2024-09-25 12:25:00,101.72,101.77,101.72,101.74,5687.0,98.9482,98.9969,98.9482,98.9677,5687.0
2024-09-25 12:30:00,101.73,101.74,101.62,101.62,10673.0,98.958,98.9677,98.8509,98.8509,10673.0
2024-09-25 12:35:00,101.64,101.64,101.56,101.6,4465.0,98.8704,98.8704,98.7926,98.8315,4465.0
2024-09-25 12:40:00,101.61,101.61,101.5,101.51,5816.0,98.8412,98.8412,98.7342,98.7439,5816.0
2024-09-25 12:45:00,101.51,101.51,101.47,101.5,5060.0,98.7439,98.7439,98.705,98.7342,5060.0
2024-09-25 12:50:00,101.48,101.49,101.38,101.38,9566.0,98.7148,98.7245,98.6175,98.6175,9566.0
2024-09-25 12:55:00,101.36,101.37,101.25,101.3,8389.0,98.598,98.6078,98.491,98.5397,8389.0
2024-09-25 13:00:00,101.28,101.28,101.2,101.27,6033.0,98.5202,98.5202,98.4424,98.5105,6033.0
2024-09-25 13:05:00,101.27,101.33,101.23,101.28,11347.0,98.5105,98.5689,98.4716,98.5202,11347.0
2024-09-25 13:10:00,101.28,101.29,101.24,101.24,4843.0,98.5202,98.5299,98.4813,98.4813,4843.0
2024-09-25 13:15:00,101.23,101.26,101.19,101.21,8767.0,98.4716,98.5008,98.4327,98.4521,8767.0
2024-09-25 13:20:00,101.2,101.23,101.16,101.17,7928.0,98.4424,98.4716,98.4035,98.4132,7928.0
2024-09-25 13:25:00,101.18,101.19,101.15,101.17,5252.0,98.4229,98.4327,98.3938,98.4132,5252.0
2024-09-25 13:30:00,101.16,101.22,101.12,101.22,11949.0,98.4035,98.4618,98.3646,98.4618,11949.0
2024-09-25 13:35:00,101.22,101.27,101.2,101.26,12940.0,98.4618,98.5105,98.4424,98.5008,12940.0
2024-09-25 13:40:00,101.26,101.31,101.24,101.3,12364.0,98.5008,98.5494,98.4813,98.5397,12364.0
2024-09-25 13:45:00,101.29,101.35,101.24,101.34,23329.0,98.5299,98.5883,98.4813,98.5786,23329.0
2024-09-25 13:50:00,101.35,101.4,101.33,101.33,13966.0,98.5883,98.6369,98.5689,98.5689,13966.0
2024-09-25 13:55:00,101.33,101.37,101.31,101.34,13398.0,98.5689,98.6078,98.5494,98.5786,13398.0
2024-09-25 14:00:00,101.35,101.35,101.24,101.32,21768.0,98.5883,98.5883,98.4813,98.5591,21768.0
2024-09-25 14:05:00,101.32,101.4,101.3,101.31,20826.0,98.5591,98.6369,98.5397,98.5494,20826.0
2024-09-25 14:10:00,101.31,101.31,101.2,101.25,12367.0,98.5494,98.5494,98.4424,98.491,12367.0
2024-09-25 14:15:00,101.23,101.31,101.19,101.27,10164.0,98.4716,98.5494,98.4327,98.5105,10164.0
2024-09-25 14:20:00,101.28,101.31,101.24,101.24,11027.0,98.5202,98.5494,98.4813,98.4813,11027.0
2024-09-25 14:25:00,101.26,101.31,101.25,101.27,16304.0,98.5008,98.5494,98.491,98.5105,16304.0
2024-09-25 14:30:00,101.27,101.3,101.25,101.29,14663.0,98.5105,98.5397,98.491,98.5299,14663.0
2024-09-25 14:35:00,101.3,101.3,101.24,101.24,14417.0,98.5397,98.5397,98.4813,98.4813,14417.0
2024-09-25 14:40:00,101.24,101.25,101.17,101.19,13402.0,98.4813,98.491,98.4132,98.4327,13402.0
2024-09-25 14:45:00,101.19,101.2,101.13,101.15,25624.0,98.4327,98.4424,98.3743,98.3938,25624.0
2024-09-25 14:50:00,101.15,101.16,101.06,101.11,12572.0,98.3938,98.4035,98.3062,98.3548,12572.0
2024-09-25 14:55:00,101.12,101.12,101.07,101.08,15055.0,98.3646,98.3646,98.3159,98.3257,15055.0
2024-09-25 15:00:00,101.08,101.08,100.98,101.0,15699.0,98.3257,98.3257,98.2284,98.2478,15699.0
2024-09-25 15:05:00,100.99,101.01,100.9,100.91,21195.0,98.2381,98.2576,98.1506,98.1603,21195.0
2024-09-25 15:10:00,100.92,100.98,100.9,100.97,23465.0,98.17,98.2284,98.1506,98.2187,23465.0
2024-09-25 15:15:00,100.98,100.98,100.91,100.93,15791.0,98.2284,98.2284,98.1603,98.1798,15791.0
2024-09-25 15:20:00,100.93,100.97,100.9,100.92,15616.0,98.1798,98.2187,98.1506,98.17,15616.0
2024-09-25 15:25:00,100.92,100.94,100.89,100.94,20287.0,98.17,98.1895,98.1408,98.1895,20287.0
2024-09-25 15:30:00,100.94,100.99,100.92,100.97,29738.0,98.1895,98.2381,98.17,98.2187,29738.0
2024-09-25 15:35:00,100.96,100.96,100.87,100.88,21702.0,98.2089,98.2089,98.1214,98.1311,21702.0
2024-09-25 15:40:00,100.88,100.96,100.81,100.96,24335.0,98.1311,98.2089,98.063,98.2089,24335.0
2024-09-25 15:45:00,100.95,101.02,100.91,101.02,33474.0,98.1992,98.2673,98.1603,98.2673,33474.0
2024-09-25 15:50:00,101.02,101.11,100.89,101.11,86686.0,98.2673,98.3548,98.1408,98.3548,86686.0
2024-09-25 15:55:00,101.11,101.18,101.05,101.15,159105.0,98.3548,98.4229,98.2965,98.3938,159105.0
2024-09-26 09:30:00,100.98,101.1,100.77,100.95,54122.0,98.2284,98.3451,98.0241,98.1992,54122.0
2024-09-26 09:35:00,100.98,101.0,100.78,100.95,9224.0,98.2284,98.2478,98.0338,98.1992,9224.0
2024-09-26 09:40:00,100.93,101.05,100.88,100.95,9954.0,98.1798,98.2965,98.1311,98.1992,9954.0
2024-09-26 09:45:00,100.93,101.11,100.85,101.09,63069.0,98.1798,98.3548,98.1019,98.3354,63069.0
2024-09-26 09:50:00,101.1,101.15,100.99,101.09,15670.0,98.3451,98.3938,98.2381,98.3354,15670.0
2024-09-26 09:55:00,101.09,101.13,100.99,101.01,10214.0,98.3354,98.3743,98.2381,98.2576,10214.0
2024-09-26 10:00:00,100.97,101.07,100.89,100.9,19558.0,98.2187,98.3159,98.1408,98.1506,19558.0
2024-09-26 10:05:00,100.88,100.97,100.82,100.9,7524.0,98.1311,98.2187,98.0727,98.1506,7524.0
2024-09-26 10:10:00,100.89,101.05,100.86,101.04,7713.0,98.1408,98.2965,98.1117,98.2868,7713.0
2024-09-26 10:15:00,101.05,101.13,101.0,101.09,19558.0,98.2965,98.3743,98.2478,98.3354,19558.0
2024-09-26 10:20:00,101.08,101.13,101.02,101.05,14195.0,98.3257,98.3743,98.2673,98.2965,14195.0
2024-09-26 10:25:00,101.07,101.15,101.05,101.1,13602.0,98.3159,98.3938,98.2965,98.3451,13602.0
2024-09-26 10:30:00,101.11,101.19,101.09,101.15,18627.0,98.3548,98.4327,98.3354,98.3938,18627.0
2024-09-26 10:35:00,101.14,101.16,101.04,101.07,10722.0,98.384,98.4035,98.2868,98.3159,10722.0
2024-09-26 10:40:00,101.07,101.1,100.95,100.99,11909.0,98.3159,98.3451,98.1992,98.2381,11909.0
2024-09-26 10:45:00,101.04,101.24,101.03,101.16,14612.0,98.2868,98.4813,98.277,98.4035,14612.0
2024-09-26 10:50:00,101.15,101.36,101.15,101.36,27801.0,98.3938,98.598,98.3938,98.598,27801.0
2024-09-26 10:55:00,101.36,101.4,101.22,101.25,49655.0,98.598,98.6369,98.4618,98.491,49655.0
2024-09-26 11:00:00,101.27,101.36,101.22,101.25,16708.0,98.5105,98.598,98.4618,98.491,16708.0
2024-09-26 11:05:00,101.25,101.25,101.13,101.14,10578.0,98.491,98.491,98.3743,98.384,10578.0
2024-09-26 11:10:00,101.14,101.15,100.97,101.0,18381.0,98.384,98.3938,98.2187,98.2478,18381.0
2024-09-26 11:15:00,101.01,101.13,100.96,101.1,12720.0,98.2576,98.3743,98.2089,98.3451,12720.0
2024-09-26 11:20:00,101.11,101.11,101.01,101.1,46573.0,98.3548,98.3548,98.2576,98.3451,46573.0
2024-09-26 11:25:00,101.1,101.11,100.99,101.01,36516.0,98.3451,98.3548,98.2381,98.2576,36516.0
2024-09-26 11:30:00,101.03,101.1,100.99,101.05,16737.0,98.277,98.3451,98.2381,98.2965,16737.0
2024-09-26 11:35:00,101.04,101.06,100.98,101.06,33972.0,98.2868,98.3062,98.2284,98.3062,33972.0
2024-09-26 11:40:00,101.05,101.06,100.96,100.98,15716.0,98.2965,98.3062,98.2089,98.2284,15716.0
2024-09-26 11:45:00,100.99,101.0,100.93,100.97,8588.0,98.2381,98.2478,98.1798,98.2187,8588.0
2024-09-26 11:50:00,100.96,100.97,100.88,100.88,8631.0,98.2089,98.2187,98.1311,98.1311,8631.0
2024-09-26 11:55:00,100.89,100.93,100.83,100.84,7539.0,98.1408,98.1798,98.0825,98.0922,7539.0
2024-09-26 12:00:00,100.84,100.89,100.83,100.87,8256.0,98.0922,98.1408,98.0825,98.1214,8256.0
2024-09-26 12:05:00,100.85,100.94,100.84,100.92,4470.0,98.1019,98.1895,98.0922,98.17,4470.0
2024-09-26 12:10:00,100.95,101.0,100.94,100.99,5289.0,98.1992,98.2478,98.1895,98.2381,5289.0
2024-09-26 12:15:00,100.98,101.02,100.96,100.99,6701.0,98.2284,98.2673,98.2089,98.2381,6701.0
2024-09-26 12:20:00,100.99,101.04,100.95,100.95,7909.0,98.2381,98.2868,98.1992,98.1992,7909.0
2024-09-26 12:25:00,100.93,100.93,100.87,100.87,3116.0,98.1798,98.1798,98.1214,98.1214,3116.0
2024-09-26 12:30:00,100.88,100.9,100.86,100.88,3102.0,98.1311,98.1506,98.1117,98.1311,3102.0
2024-09-26 12:35:00,100.88,100.93,100.88,100.93,2821.0,98.1311,98.1798,98.1311,98.1798,2821.0
2024-09-26 12:40:00,100.92,100.97,100.92,100.95,2953.0,98.17,98.2187,98.17,98.1992,2953.0
2024-09-26 12:45:00,100.95,100.96,100.92,100.95,1625.0,98.1992,98.2089,98.17,98.1992,1625.0
2024-09-26 12:50:00,100.95,100.98,100.92,100.98,4664.0,98.1992,98.2284,98.17,98.2284,4664.0
2024-09-26 12:55:00,100.98,101.0,100.94,100.97,8430.0,98.2284,98.2478,98.1895,98.2187,8430.0
2024-09-26 13:00:00,100.97,101.01,100.96,100.99,5015.0,98.2187,98.2576,98.2089,98.2381,5015.0
2024-09-26 13:05:00,101.0,101.02,100.97,100.99,8163.0,98.2478,98.2673,98.2187,98.2381,8163.0
2024-09-26 13:10:00,100.99,101.0,100.95,100.99,3724.0,98.2381,98.2478,98.1992,98.2381,3724.0
2024-09-26 13:15:00,100.98,101.02,100.97,101.0,14644.0,98.2284,98.2673,98.2187,98.2478,14644.0
2024-09-26 13:20:00,101.0,101.01,100.98,100.98,19534.0,98.2478,98.2576,98.2284,98.2284,19534.0
2024-09-26 13:25:00,100.98,101.04,100.98,101.03,18432.0,98.2284,98.2868,98.2284,98.277,18432.0
2024-09-26 13:30:00,101.03,101.09,101.01,101.06,13310.0,98.277,98.3354,98.2576,98.3062,13310.0
2024-09-26 13:35:00,101.05,101.1,100.97,101.01,21203.0,98.2965,98.3451,98.2187,98.2576,21203.0
2024-09-26 13:40:00,101.0,101.03,100.97,101.02,18215.0,98.2478,98.277,98.2187,98.2673,18215.0
2024-09-26 13:45:00,101.01,101.05,101.0,101.03,8839.0,98.2576,98.2965,98.2478,98.277,8839.0
2024-09-26 13:50:00,101.04,101.04,100.94,100.94,9153.0,98.2868,98.2868,98.1895,98.1895,9153.0
2024-09-26 13:55:00,100.94,100.96,100.86,100.92,4125.0,98.1895,98.2089,98.1117,98.17,4125.0
2024-09-26 14:00:00,100.94,100.95,100.88,100.95,4485.0,98.1895,98.1992,98.1311,98.1992,4485.0
2024-09-26 14:05:00,100.96,100.98,100.92,100.92,10767.0,98.2089,98.2284,98.17,98.17,10767.0
2024-09-26 14:10:00,100.92,100.96,100.88,100.95,5619.0,98.17,98.2089,98.1311,98.1992,5619.0
2024-09-26 14:15:00,100.95,100.97,100.92,100.93,5379.0,98.1992,98.2187,98.17,98.1798,5379.0
2024-09-26 14:20:00,100.94,100.96,100.91,100.93,4390.0,98.1895,98.2089,98.1603,98.1798,4390.0
2024-09-26 14:25:00,100.92,100.93,100.76,100.77,16786.0,98.17,98.1798,98.0144,98.0241,16786.0
2024-09-26 14:30:00,100.76,100.77,100.7,100.76,8387.0,98.0144,98.0241,97.956,98.0144,8387.0
2024-09-26 14:35:00,100.78,100.84,100.73,100.84,5471.0,98.0338,98.0922,97.9852,98.0922,5471.0
2024-09-26 14:40:00,100.83,100.88,100.81,100.86,5255.0,98.0825,98.1311,98.063,98.1117,5255.0
2024-09-26 14:45:00,100.86,100.89,100.84,100.89,2747.0,98.1117,98.1408,98.0922,98.1408,2747.0
2024-09-26 14:50:00,100.89,100.9,100.86,100.86,4705.0,98.1408,98.1506,98.1117,98.1117,4705.0
2024-09-26 14:55:00,100.87,100.9,100.82,100.85,14073.0,98.1214,98.1506,98.0727,98.1019,14073.0
2024-09-26 15:00:00,100.87,100.89,100.78,100.81,9337.0,98.1214,98.1408,98.0338,98.063,9337.0
2024-09-26 15:05:00,100.83,100.86,100.82,100.82,5957.0,98.0825,98.1117,98.0727,98.0727,5957.0
2024-09-26 15:10:00,100.85,100.85,100.76,100.77,6900.0,98.1019,98.1019,98.0144,98.0241,6900.0
2024-09-26 15:15:00,100.77,100.77,100.69,100.71,9970.0,98.0241,98.0241,97.9463,97.9657,9970.0
2024-09-26 15:20:00,100.69,100.71,100.58,100.59,6094.0,97.9463,97.9657,97.8393,97.849,6094.0
2024-09-26 15:25:00,100.59,100.69,100.57,100.63,34226.0,97.849,97.9463,97.8296,97.8879,34226.0
2024-09-26 15:30:00,100.63,100.67,100.6,100.61,11667.0,97.8879,97.9268,97.8587,97.8685,11667.0
2024-09-26 15:35:00,100.59,100.65,100.55,100.61,19067.0,97.849,97.9074,97.8101,97.8685,19067.0
2024-09-26 15:40:00,100.62,100.67,100.58,100.63,11247.0,97.8782,97.9268,97.8393,97.8879,11247.0
2024-09-26 15:45:00,100.63,100.66,100.57,100.63,20654.0,97.8879,97.9171,97.8296,97.8879,20654.0
2024-09-26 15:50:00,100.62,100.91,100.54,100.88,47417.0,97.8782,98.1603,97.8004,98.1311,47417.0
2024-09-26 15:55:00,100.81,100.87,100.72,100.74,143775.0,98.063,98.1214,97.9755,97.9949,143775.0
2024-09-27 09:30:00,101.13,101.29,101.0,101.29,30261.0,98.3743,98.5299,98.2478,98.5299,30261.0
2024-09-27 09:35:00,101.22,101.57,101.22,101.56,4981.0,98.4618,98.8023,98.4618,98.7926,4981.0
2024-09-27 09:40:00,101.47,101.54,101.39,101.42,2974.0,98.705,98.7731,98.6272,98.6564,2974.0
2024-09-27 09:45:00,101.42,101.46,101.32,101.32,4695.0,98.6564,98.6953,98.5591,98.5591,4695.0
2024-09-27 09:50:00,101.32,101.43,101.25,101.39,43208.0,98.5591,98.6661,98.491,98.6272,43208.0
2024-09-27 09:55:00,101.4,101.55,101.31,101.32,31573.0,98.6369,98.7829,98.5494,98.5591,31573.0
2024-09-27 10:00:00,101.34,101.47,101.23,101.42,8404.0,98.5786,98.705,98.4716,98.6564,8404.0
2024-09-27 10:05:00,101.43,101.61,101.4,101.56,10203.0,98.6661,98.8412,98.6369,98.7926,10203.0
2024-09-27 10:10:00,101.56,101.7,101.52,101.63,8612.0,98.7926,98.9288,98.7537,98.8607,8612.0
2024-09-27 10:15:00,101.63,101.66,101.55,101.57,6566.0,98.8607,98.8899,98.7829,98.8023,6566.0
2024-09-27 10:20:00,101.58,101.61,101.43,101.61,7480.0,98.812,98.8412,98.6661,98.8412,7480.0
2024-09-27 10:25:00,101.58,101.61,101.51,101.6,6312.0,98.812,98.8412,98.7439,98.8315,6312.0
2024-09-27 10:30:00,101.54,101.85,101.54,101.82,11799.0,98.7731,99.0747,98.7731,99.0455,11799.0
2024-09-27 10:35:00,101.84,101.88,101.66,101.69,9191.0,99.065,99.1039,98.8899,98.919,9191.0
2024-09-27 10:40:00,101.7,101.7,101.49,101.5,5396.0,98.9288,98.9288,98.7245,98.7342,5396.0
2024-09-27 10:45:00,101.52,101.58,101.51,101.55,2299.0,98.7537,98.812,98.7439,98.7829,2299.0
2024-09-27 10:50:00,101.57,101.57,101.42,101.43,9603.0,98.8023,98.8023,98.6564,98.6661,9603.0
2024-09-27 10:55:00,101.44,101.47,101.41,101.44,5706.0,98.6759,98.705,98.6467,98.6759,5706.0
2024-09-27 11:00:00,101.45,101.58,101.43,101.55,7511.0,98.6856,98.812,98.6661,98.7829,7511.0
2024-09-27 11:05:00,101.54,101.69,101.53,101.65,7069.0,98.7731,98.919,98.7634,98.8801,7069.0
2024-09-27 11:10:00,101.65,101.76,101.64,101.76,12306.0,98.8801,98.9871,98.8704,98.9871,12306.0
2024-09-27 11:15:00,101.77,101.85,101.75,101.85,7701.0,98.9969,99.0747,98.9774,99.0747,7701.0
2024-09-27 11:20:00,101.86,101.9,101.82,101.87,11492.0,99.0844,99.1233,99.0455,99.0941,11492.0
2024-09-27 11:25:00,101.87,101.93,101.8,101.93,15374.0,99.0941,99.1525,99.026,99.1525,15374.0
2024-09-27 11:30:00,101.92,102.04,101.9,102.04,8641.0,99.1428,99.2595,99.1233,99.2595,8641.0
2024-09-27 11:35:00,102.04,102.05,101.93,101.97,5276.0,99.2595,99.2692,99.1525,99.1914,5276.0
2024-09-27 11:40:00,101.94,101.94,101.75,101.81,5089.0,99.1622,99.1622,98.9774,99.0358,5089.0
2024-09-27 11:45:00,101.81,101.9,101.81,101.88,3356.0,99.0358,99.1233,99.0358,99.1039,3356.0
2024-09-27 11:50:00,101.86,101.88,101.78,101.81,4513.0,99.0844,99.1039,99.0066,99.0358,4513.0
2024-09-27 11:55:00,101.82,101.82,101.74,101.82,4058.0,99.0455,99.0455,98.9677,99.0455,4058.0
2024-09-27 12:00:00,101.82,101.85,101.77,101.81,7974.0,99.0455,99.0747,98.9969,99.0358,7974.0
2024-09-27 12:05:00,101.8,101.83,101.75,101.82,3620.0,99.026,99.0552,98.9774,99.0455,3620.0
2024-09-27 12:10:00,101.82,101.86,101.8,101.84,6507.0,99.0455,99.0844,99.026,99.065,6507.0
2024-09-27 12:15:00,101.84,101.89,101.83,101.86,5344.0,99.065,99.1136,99.0552,99.0844,5344.0
2024-09-27 12:20:00,101.86,101.91,101.84,101.89,4253.0,99.0844,99.133,99.065,99.1136,4253.0
2024-09-27 12:25:00,101.9,101.91,101.8,101.8,7580.0,99.1233,99.133,99.026,99.026,7580.0
2024-09-27 12:30:00,101.8,101.82,101.69,101.71,6169.0,99.026,99.0455,98.919,98.9385,6169.0
2024-09-27 12:35:00,101.73,101.74,101.71,101.73,4620.0,98.958,98.9677,98.9385,98.958,4620.0
2024-09-27 12:40:00,101.72,101.74,101.69,101.7,4970.0,98.9482,98.9677,98.919,98.9288,4970.0
2024-09-27 12:45:00,101.71,101.75,101.66,101.7,3927.0,98.9385,98.9774,98.8899,98.9288,3927.0
2024-09-27 12:50:00,101.7,101.71,101.63,101.65,5119.0,98.9288,98.9385,98.8607,98.8801,5119.0
2024-09-27 12:55:00,101.64,101.66,101.58,101.66,4711.0,98.8704,98.8899,98.812,98.8899,4711.0
2024-09-27 13:00:00,101.65,101.67,101.63,101.64,2701.0,98.8801,98.8996,98.8607,98.8704,2701.0
2024-09-27 13:05:00,101.63,101.63,101.52,101.58,5818.0,98.8607,98.8607,98.7537,98.812,5818.0
2024-09-27 13:10:00,101.59,101.69,101.54,101.69,6909.0,98.8218,98.919,98.7731,98.919,6909.0
2024-09-27 13:15:00,101.71,101.77,101.71,101.77,6827.0,98.9385,98.9969,98.9385,98.9969,6827.0
2024-09-27 13:20:00,101.78,101.82,101.74,101.75,6742.0,99.0066,99.0455,98.9677,98.9774,6742.0
2024-09-27 13:25:00,101.75,101.85,101.75,101.8,4961.0,98.9774,99.0747,98.9774,99.026,4961.0
2024-09-27 13:30:00,101.84,101.88,101.83,101.88,3996.0,99.065,99.1039,99.0552,99.1039,3996.0
2024-09-27 13:35:00,101.89,101.91,101.87,101.9,6568.0,99.1136,99.133,99.0941,99.1233,6568.0
2024-09-27 13:40:00,101.9,101.9,101.85,101.88,5683.0,99.1233,99.1233,99.0747,99.1039,5683.0
2024-09-27 13:45:00,101.88,101.93,101.86,101.92,5687.0,99.1039,99.1525,99.0844,99.1428,5687.0
2024-09-27 13:50:00,101.92,101.95,101.91,101.93,4325.0,99.1428,99.172,99.133,99.1525,4325.0
2024-09-27 13:55:00,101.96,101.96,101.91,101.93,5005.0,99.1817,99.1817,99.133,99.1525,5005.0
2024-09-27 14:00:00,101.91,102.0,101.91,101.96,3850.0,99.133,99.2206,99.133,99.1817,3850.0
2024-09-27 14:05:00,101.95,101.97,101.89,101.94,6403.0,99.172,99.1914,99.1136,99.1622,6403.0
2024-09-27 14:10:00,101.95,101.97,101.88,101.88,10861.0,99.172,99.1914,99.1039,99.1039,10861.0
2024-09-27 14:15:00,101.89,101.91,101.86,101.88,9253.0,99.1136,99.133,99.0844,99.1039,9253.0
2024-09-27 14:20:00,101.88,101.92,101.84,101.85,7265.0,99.1039,99.1428,99.065,99.0747,7265.0
2024-09-27 14:25:00,101.85,101.93,101.85,101.93,10687.0,99.0747,99.1525,99.0747,99.1525,10687.0
2024-09-27 14:30:00,101.92,101.94,101.78,101.81,13710.0,99.1428,99.1622,99.0066,99.0358,13710.0
2024-09-27 14:35:00,101.83,101.89,101.79,101.88,4604.0,99.0552,99.1136,99.0163,99.1039,4604.0
2024-09-27 14:40:00,101.87,101.88,101.82,101.87,6196.0,99.0941,99.1039,99.0455,99.0941,6196.0
2024-09-27 14:45:00,101.85,101.85,101.79,101.83,8229.0,99.0747,99.0747,99.0163,99.0552,8229.0
2024-09-27 14:50:00,101.83,101.87,101.75,101.82,14213.0,99.0552,99.0941,98.9774,99.0455,14213.0
2024-09-27 14:55:00,101.84,101.9,101.82,101.89,7029.0,99.065,99.1233,99.0455,99.1136,7029.0
2024-09-27 15:00:00,101.9,101.91,101.84,101.84,11675.0,99.1233,99.133,99.065,99.065,11675.0
2024-09-27 15:05:00,101.84,101.86,101.79,101.81,7106.0,99.065,99.0844,99.0163,99.0358,7106.0
2024-09-27 15:10:00,101.81,101.86,101.8,101.84,9037.0,99.0358,99.0844,99.026,99.065,9037.0
2024-09-27 15:15:00,101.84,101.94,101.84,101.91,12568.0,99.065,99.1622,99.065,99.133,12568.0
2024-09-27 15:20:00,101.92,101.94,101.87,101.9,16215.0,99.1428,99.1622,99.0941,99.1233,16215.0
2024-09-27 15:25:00,101.89,101.94,101.87,101.94,18591.0,99.1136,99.1622,99.0941,99.1622,18591.0
2024-09-27 15:30:00,101.94,102.04,101.94,102.01,29809.0,99.1622,99.2595,99.1622,99.2303,29809.0
2024-09-27 15:35:00,102.01,102.14,101.99,102.07,16134.0,99.2303,99.3568,99.2109,99.2887,16134.0
2024-09-27 15:40:00,102.07,102.07,101.98,102.03,17985.0,99.2887,99.2887,99.2011,99.2498,17985.0
2024-09-27 15:45:00,102.04,102.04,101.93,101.95,19528.0,99.2595,99.2595,99.1525,99.172,19528.0
2024-09-27 15:50:00,101.94,101.94,101.68,101.77,51010.0,99.1622,99.1622,98.9093,98.9969,51010.0
2024-09-27 15:55:00,101.77,101.87,101.77,101.83,145398.0,98.9969,99.0941,98.9969,99.0552,145398.0
2024-09-30 09:30:00,101.87,102.35,101.58,101.58,38947.0,99.0941,99.5611,98.812,98.812,38947.0
2024-09-30 09:35:00,101.62,101.62,101.41,101.48,10320.0,98.8509,98.8509,98.6467,98.7148,10320.0
2024-09-30 09:40:00,101.48,101.8,101.48,101.72,6479.0,98.7148,99.026,98.7148,98.9482,6479.0
2024-09-30 09:45:00,101.69,101.72,101.52,101.58,17689.0,98.919,98.9482,98.7537,98.812,17689.0
2024-09-30 09:50:00,101.61,101.77,101.55,101.77,29779.0,98.8412,98.9969,98.7829,98.9969,29779.0
2024-09-30 09:55:00,101.81,101.98,101.66,101.98,14599.0,99.0358,99.2011,98.8899,99.2011,14599.0
2024-09-30 10:00:00,101.97,102.12,101.91,101.94,27224.0,99.1914,99.3373,99.133,99.1622,27224.0
2024-09-30 10:05:00,101.94,102.22,101.94,102.19,11575.0,99.1622,99.4346,99.1622,99.4054,11575.0
2024-09-30 10:10:00,102.19,102.24,102.08,102.13,19901.0,99.4054,99.4541,99.2984,99.3471,19901.0
2024-09-30 10:15:00,102.12,102.2,102.05,102.06,34771.0,99.3373,99.4151,99.2692,99.279,34771.0
2024-09-30 10:20:00,102.04,102.29,102.01,102.27,16779.0,99.2595,99.5027,99.2303,99.4832,16779.0
2024-09-30 10:25:00,102.27,102.46,102.26,102.39,14172.0,99.4832,99.6681,99.4735,99.6,14172.0
2024-09-30 10:30:00,102.36,102.44,102.29,102.36,6854.0,99.5708,99.6486,99.5027,99.5708,6854.0
2024-09-30 10:35:00,102.32,102.42,102.3,102.4,4643.0,99.5319,99.6291,99.5124,99.6097,4643.0
2024-09-30 10:40:00,102.41,102.44,102.35,102.38,6701.0,99.6194,99.6486,99.5611,99.5902,6701.0
2024-09-30 10:45:00,102.38,102.47,102.38,102.42,9090.0,99.5902,99.6778,99.5902,99.6291,9090.0
2024-09-30 10:50:00,102.42,102.47,102.39,102.4,14402.0,99.6291,99.6778,99.6,99.6097,14402.0
2024-09-30 10:55:00,102.4,102.61,102.39,102.6,32108.0,99.6097,99.814,99.6,99.8042,32108.0
2024-09-30 11:00:00,102.65,102.74,102.64,102.66,6434.0,99.8529,99.9404,99.8432,99.8626,6434.0
2024-09-30 11:05:00,102.65,102.73,102.6,102.71,9039.0,99.8529,99.9307,99.8042,99.9112,9039.0
2024-09-30 11:10:00,102.72,102.73,102.56,102.59,9990.0,99.921,99.9307,99.7653,99.7945,9990.0
2024-09-30 11:15:00,102.61,102.63,102.44,102.48,5551.0,99.814,99.8334,99.6486,99.6875,5551.0
2024-09-30 11:20:00,102.45,102.58,102.45,102.58,2994.0,99.6583,99.7848,99.6583,99.7848,2994.0
2024-09-30 11:25:00,102.58,102.58,102.52,102.55,7280.0,99.7848,99.7848,99.7264,99.7556,7280.0
2024-09-30 11:30:00,102.59,102.8,102.58,102.77,12869.0,99.7945,99.9988,99.7848,99.9696,12869.0
2024-09-30 11:35:00,102.76,102.8,102.74,102.75,6300.0,99.9599,99.9988,99.9404,99.9502,6300.0
2024-09-30 11:40:00,102.74,102.85,102.74,102.8,7932.0,99.9404,100.0474,99.9404,99.9988,7932.0
2024-09-30 11:45:00,102.8,102.8,102.65,102.67,16080.0,99.9988,99.9988,99.8529,99.8723,16080.0
2024-09-30 11:50:00,102.66,102.77,102.65,102.77,7887.0,99.8626,99.9696,99.8529,99.9696,7887.0
2024-09-30 11:55:00,102.76,102.81,102.73,102.76,13552.0,99.9599,100.0085,99.9307,99.9599,13552.0
2024-09-30 12:00:00,102.76,102.84,102.72,102.84,9324.0,99.9599,100.0377,99.921,100.0377,9324.0
2024-09-30 12:05:00,102.83,102.92,102.82,102.83,13155.0,100.028,100.1155,100.0182,100.028,13155.0
2024-09-30 12:10:00,102.84,102.89,102.78,102.81,4911.0,100.0377,100.0863,99.9793,100.0085,4911.0
2024-09-30 12:15:00,102.82,102.84,102.7,102.7,9188.0,100.0182,100.0377,99.9015,99.9015,9188.0
2024-09-30 12:20:00,102.7,102.73,102.64,102.7,5353.0,99.9015,99.9307,99.8432,99.9015,5353.0
2024-09-30 12:25:00,102.72,102.72,102.67,102.69,2862.0,99.921,99.921,99.8723,99.8918,2862.0
2024-09-30 12:30:00,102.7,102.74,102.67,102.7,2712.0,99.9015,99.9404,99.8723,99.9015,2712.0
2024-09-30 12:35:00,102.71,102.75,102.69,102.73,3604.0,99.9112,99.9502,99.8918,99.9307,3604.0
2024-09-30 12:40:00,102.73,102.73,102.61,102.61,6275.0,99.9307,99.9307,99.814,99.814,6275.0
2024-09-30 12:45:00,102.61,102.62,102.53,102.53,6218.0,99.814,99.8237,99.7362,99.7362,6218.0
2024-09-30 12:50:00,102.53,102.62,102.5,102.62,6112.0,99.7362,99.8237,99.707,99.8237,6112.0
2024-09-30 12:55:00,102.63,102.65,102.56,102.56,20465.0,99.8334,99.8529,99.7653,99.7653,20465.0
2024-09-30 13:00:00,102.57,102.61,102.53,102.59,6039.0,99.7751,99.814,99.7362,99.7945,6039.0
2024-09-30 13:05:00,102.61,102.62,102.56,102.6,6761.0,99.814,99.8237,99.7653,99.8042,6761.0
2024-09-30 13:10:00,102.6,102.62,102.55,102.62,6700.0,99.8042,99.8237,99.7556,99.8237,6700.0
2024-09-30 13:15:00,102.61,102.65,102.6,102.6,12230.0,99.814,99.8529,99.8042,99.8042,12230.0
2024-09-30 13:20:00,102.6,102.62,102.58,102.61,4963.0,99.8042,99.8237,99.7848,99.814,4963.0
2024-09-30 13:25:00,102.62,102.64,102.56,102.57,10907.0,99.8237,99.8432,99.7653,99.7751,10907.0
2024-09-30 13:30:00,102.57,102.62,102.56,102.6,6046.0,99.7751,99.8237,99.7653,99.8042,6046.0
2024-09-30 13:35:00,102.6,102.62,102.52,102.54,7229.0,99.8042,99.8237,99.7264,99.7459,7229.0
2024-09-30 13:40:00,102.54,102.61,102.51,102.6,3704.0,99.7459,99.814,99.7167,99.8042,3704.0
2024-09-30 13:45:00,102.59,102.61,102.55,102.6,4941.0,99.7945,99.814,99.7556,99.8042,4941.0
2024-09-30 13:50:00,102.6,102.62,102.54,102.55,6272.0,99.8042,99.8237,99.7459,99.7556,6272.0
2024-09-30 13:55:00,102.59,102.6,102.48,102.5,12852.0,99.7945,99.8042,99.6875,99.707,12852.0
2024-09-30 14:00:00,102.5,102.5,102.41,102.47,18881.0,99.707,99.707,99.6194,99.6778,18881.0
2024-09-30 14:05:00,102.48,102.52,102.47,102.51,5953.0,99.6875,99.7264,99.6778,99.7167,5953.0
2024-09-30 14:10:00,102.5,102.51,102.4,102.4,4576.0,99.707,99.7167,99.6097,99.6097,4576.0
2024-09-30 14:15:00,102.4,102.4,102.27,102.29,6960.0,99.6097,99.6097,99.4832,99.5027,6960.0
2024-09-30 14:20:00,102.27,102.27,102.15,102.19,9299.0,99.4832,99.4832,99.3665,99.4054,9299.0
2024-09-30 14:25:00,102.2,102.25,102.12,102.24,10714.0,99.4151,99.4638,99.3373,99.4541,10714.0
2024-09-30 14:30:00,102.25,102.32,102.22,102.31,6867.0,99.4638,99.5319,99.4346,99.5221,6867.0
2024-09-30 14:35:00,102.3,102.35,102.27,102.27,6302.0,99.5124,99.5611,99.4832,99.4832,6302.0
2024-09-30 14:40:00,102.28,102.36,102.27,102.33,6532.0,99.493,99.5708,99.4832,99.5416,6532.0
2024-09-30 14:45:00,102.34,102.36,102.31,102.34,6839.0,99.5513,99.5708,99.5221,99.5513,6839.0
2024-09-30 14:50:00,102.37,102.39,102.28,102.3,4961.0,99.5805,99.6,99.493,99.5124,4961.0
2024-09-30 14:55:00,102.32,102.35,102.27,102.29,6555.0,99.5319,99.5611,99.4832,99.5027,6555.0
2024-09-30 15:00:00,102.29,102.29,102.21,102.25,9148.0,99.5027,99.5027,99.4249,99.4638,9148.0
2024-09-30 15:05:00,102.3,102.34,102.28,102.3,5227.0,99.5124,99.5513,99.493,99.5124,5227.0
2024-09-30 15:10:00,102.3,102.34,102.29,102.29,6038.0,99.5124,99.5513,99.5027,99.5027,6038.0
2024-09-30 15:15:00,102.3,102.42,102.3,102.42,9533.0,99.5124,99.6291,99.5124,99.6291,9533.0
2024-09-30 15:20:00,102.4,102.41,102.36,102.38,8697.0,99.6097,99.6194,99.5708,99.5902,8697.0
2024-09-30 15:25:00,102.38,102.39,102.32,102.34,9989.0,99.5902,99.6,99.5319,99.5513,9989.0
2024-09-30 15:30:00,102.33,102.43,102.31,102.41,14303.0,99.5416,99.6389,99.5221,99.6194,14303.0
2024-09-30 15:35:00,102.41,102.54,102.41,102.48,14950.0,99.6194,99.7459,99.6194,99.6875,14950.0
2024-09-30 15:40:00,102.48,102.5,102.44,102.49,9335.0,99.6875,99.707,99.6486,99.6972,9335.0
2024-09-30 15:45:00,102.51,102.59,102.51,102.57,29231.0,99.7167,99.7945,99.7167,99.7751,29231.0
2024-09-30 15:50:00,102.58,102.75,102.53,102.69,148005.0,99.7848,99.9502,99.7362,99.8918,148005.0
2024-09-30 15:55:00,102.68,102.7,102.55,102.6,174965.0,99.8821,99.9015,99.7556,99.8042,174965.0
2024-10-01 09:30:00,102.28,102.31,101.74,101.75,33510.0,99.493,99.5221,98.9677,98.9774,33510.0
2024-10-01 09:35:00,101.73,102.15,101.72,102.15,14564.0,98.958,99.3665,98.9482,99.3665,14564.0
2024-10-01 09:40:00,102.04,102.17,101.84,101.95,10043.0,99.2595,99.386,99.065,99.172,10043.0
2024-10-01 09:45:00,101.95,102.08,101.73,102.03,9315.0,99.172,99.2984,98.958,99.2498,9315.0
2024-10-01 09:50:00,102.03,102.11,101.92,101.99,6041.0,99.2498,99.3276,99.1428,99.2109,6041.0
2024-10-01 09:55:00,101.94,101.95,101.82,101.89,6880.0,99.1622,99.172,99.0455,99.1136,6880.0
2024-10-01 10:00:00,101.87,102.08,101.67,101.83,19494.0,99.0941,99.2984,98.8996,99.0552,19494.0
2024-10-01 10:05:00,101.78,102.13,101.75,102.11,6825.0,99.0066,99.3471,98.9774,99.3276,6825.0
2024-10-01 10:10:00,102.09,102.16,102.01,102.14,24295.0,99.3081,99.3762,99.2303,99.3568,24295.0
2024-10-01 10:15:00,102.19,102.43,102.19,102.37,11850.0,99.4054,99.6389,99.4054,99.5805,11850.0
2024-10-01 10:20:00,102.38,102.48,102.26,102.33,13533.0,99.5902,99.6875,99.4735,99.5416,13533.0
2024-10-01 10:25:00,102.32,102.6,102.27,102.6,14329.0,99.5319,99.8042,99.4832,99.8042,14329.0
2024-10-01 10:30:00,102.61,102.71,102.57,102.69,11540.0,99.814,99.9112,99.7751,99.8918,11540.0
2024-10-01 10:35:00,102.67,102.78,102.65,102.75,12477.0,99.8723,99.9793,99.8529,99.9502,12477.0
2024-10-01 10:40:00,102.79,102.9,102.75,102.83,7157.0,99.9891,100.0961,99.9502,100.028,7157.0
2024-10-01 10:45:00,102.81,102.87,102.73,102.76,9203.0,100.0085,100.0669,99.9307,99.9599,9203.0
2024-10-01 10:50:00,102.73,102.84,102.72,102.77,10388.0,99.9307,100.0377,99.921,99.9696,10388.0
2024-10-01 10:55:00,102.76,102.81,102.68,102.73,12178.0,99.9599,100.0085,99.8821,99.9307,12178.0
2024-10-01 11:00:00,102.7,102.75,102.67,102.74,27249.0,99.9015,99.9502,99.8723,99.9404,27249.0
2024-10-01 11:05:00,102.75,102.8,102.69,102.7,5188.0,99.9502,99.9988,99.8918,99.9015,5188.0
2024-10-01 11:10:00,102.68,102.77,102.67,102.73,4181.0,99.8821,99.9696,99.8723,99.9307,4181.0
2024-10-01 11:15:00,102.73,102.85,102.72,102.81,6232.0,99.9307,100.0474,99.921,100.0085,6232.0
2024-10-01 11:20:00,102.83,102.83,102.74,102.77,7201.0,100.028,100.028,99.9404,99.9696,7201.0
2024-10-01 11:25:00,102.76,102.86,102.76,102.86,7462.0,99.9599,100.0572,99.9599,100.0572,7462.0
2024-10-01 11:30:00,102.84,102.85,102.64,102.67,7204.0,100.0377,100.0474,99.8432,99.8723,7204.0
2024-10-01 11:35:00,102.67,102.67,102.45,102.54,16032.0,99.8723,99.8723,99.6583,99.7459,16032.0
2024-10-01 11:40:00,102.54,102.6,102.46,102.46,3248.0,99.7459,99.8042,99.6681,99.6681,3248.0
2024-10-01 11:45:00,102.45,102.55,102.41,102.41,7657.0,99.6583,99.7556,99.6194,99.6194,7657.0
2024-10-01 11:50:00,102.4,102.4,102.35,102.36,5017.0,99.6097,99.6097,99.5611,99.5708,5017.0
2024-10-01 11:55:00,102.35,102.44,102.33,102.39,10163.0,99.5611,99.6486,99.5416,99.6,10163.0
2024-10-01 12:00:00,102.41,102.41,102.27,102.27,6790.0,99.6194,99.6194,99.4832,99.4832,6790.0
2024-10-01 12:05:00,102.26,102.31,102.23,102.23,3921.0,99.4735,99.5221,99.4443,99.4443,3921.0
2024-10-01 12:10:00,102.26,102.26,102.16,102.18,4175.0,99.4735,99.4735,99.3762,99.3957,4175.0
2024-10-01 12:15:00,102.18,102.19,102.12,102.19,3400.0,99.3957,99.4054,99.3373,99.4054,3400.0
2024-10-01 12:20:00,102.19,102.19,102.07,102.07,2947.0,99.4054,99.4054,99.2887,99.2887,2947.0
2024-10-01 12:25:00,102.07,102.11,102.01,102.11,6705.0,99.2887,99.3276,99.2303,99.3276,6705.0
2024-10-01 12:30:00,102.1,102.14,101.98,102.06,7994.0,99.3179,99.3568,99.2011,99.279,7994.0
2024-10-01 12:35:00,102.08,102.12,102.06,102.09,5439.0,99.2984,99.3373,99.279,99.3081,5439.0
2024-10-01 12:40:00,102.08,102.27,102.06,102.24,25157.0,99.2984,99.4832,99.279,99.4541,25157.0
2024-10-01 12:45:00,102.24,102.25,102.13,102.21,5389.0,99.4541,99.4638,99.3471,99.4249,5389.0
2024-10-01 12:50:00,102.19,102.37,102.19,102.32,6646.0,99.4054,99.5805,99.4054,99.5319,6646.0
2024-10-01 12:55:00,102.32,102.32,102.16,102.23,7433.0,99.5319,99.5319,99.3762,99.4443,7433.0
2024-10-01 13:00:00,102.23,102.23,102.12,102.17,3572.0,99.4443,99.4443,99.3373,99.386,3572.0
2024-10-01 13:05:00,102.16,102.3,102.16,102.3,6470.0,99.3762,99.5124,99.3762,99.5124,6470.0
2024-10-01 13:10:00,102.31,102.36,102.29,102.32,5641.0,99.5221,99.5708,99.5027,99.5319,5641.0
2024-10-01 13:15:00,102.31,102.32,102.28,102.32,4585.0,99.5221,99.5319,99.493,99.5319,4585.0
2024-10-01 13:20:00,102.31,102.35,102.23,102.24,13102.0,99.5221,99.5611,99.4443,99.4541,13102.0
2024-10-01 13:25:00,102.25,102.25,102.14,102.2,7324.0,99.4638,99.4638,99.3568,99.4151,7324.0
2024-10-01 13:30:00,102.18,102.27,102.17,102.2,6918.0,99.3957,99.4832,99.386,99.4151,6918.0
2024-10-01 13:35:00,102.2,102.25,102.18,102.2,5903.0,99.4151,99.4638,99.3957,99.4151,5903.0
2024-10-01 13:40:00,102.2,102.29,102.19,102.28,6401.0,99.4151,99.5027,99.4054,99.493,6401.0
2024-10-01 13:45:00,102.31,102.32,102.19,102.21,7650.0,99.5221,99.5319,99.4054,99.4249,7650.0
2024-10-01 13:50:00,102.2,102.24,102.19,102.21,6878.0,99.4151,99.4541,99.4054,99.4249,6878.0
2024-10-01 13:55:00,102.22,102.27,102.2,102.24,8087.0,99.4346,99.4832,99.4151,99.4541,8087.0
2024-10-01 14:00:00,102.25,102.29,102.18,102.23,8418.0,99.4638,99.5027,99.3957,99.4443,8418.0
2024-10-01 14:05:00,102.23,102.24,102.19,102.2,5826.0,99.4443,99.4541,99.4054,99.4151,5826.0
2024-10-01 14:10:00,102.2,102.21,102.12,102.18,11322.0,99.4151,99.4249,99.3373,99.3957,11322.0
2024-10-01 14:15:00,102.19,102.25,102.16,102.18,8914.0,99.4054,99.4638,99.3762,99.3957,8914.0
2024-10-01 14:20:00,102.17,102.17,102.09,102.09,11927.0,99.386,99.386,99.3081,99.3081,11927.0
2024-10-01 14:25:00,102.09,102.11,101.95,102.02,6887.0,99.3081,99.3276,99.172,99.24,6887.0
2024-10-01 14:30:00,102.03,102.14,102.03,102.1,7473.0,99.2498,99.3568,99.2498,99.3179,7473.0
2024-10-01 14:35:00,102.13,102.16,102.09,102.15,12009.0,99.3471,99.3762,99.3081,99.3665,12009.0
2024-10-01 14:40:00,102.14,102.14,102.07,102.1,17116.0,99.3568,99.3568,99.2887,99.3179,17116.0
2024-10-01 14:45:00,102.11,102.12,102.08,102.1,14307.0,99.3276,99.3373,99.2984,99.3179,14307.0
2024-10-01 14:50:00,102.1,102.19,102.1,102.16,11531.0,99.3179,99.4054,99.3179,99.3762,11531.0
2024-10-01 14:55:00,102.17,102.18,102.11,102.15,8683.0,99.386,99.3957,99.3276,99.3665,8683.0
2024-10-01 15:00:00,102.15,102.15,102.0,102.0,4936.0,99.3665,99.3665,99.2206,99.2206,4936.0
2024-10-01 15:05:00,102.01,102.11,102.0,102.02,7287.0,99.2303,99.3276,99.2206,99.24,7287.0
2024-10-01 15:10:00,102.03,102.03,102.0,102.02,7968.0,99.2498,99.2498,99.2206,99.24,7968.0
2024-10-01 15:15:00,102.02,102.09,102.01,102.09,17257.0,99.24,99.3081,99.2303,99.3081,17257.0
2024-10-01 15:20:00,102.09,102.14,102.08,102.13,7014.0,99.3081,99.3568,99.2984,99.3471,7014.0
2024-10-01 15:25:00,102.14,102.21,102.11,102.2,10614.0,99.3568,99.4249,99.3276,99.4151,10614.0
2024-10-01 15:30:00,102.21,102.33,102.19,102.32,9402.0,99.4249,99.5416,99.4054,99.5319,9402.0
2024-10-01 15:35:00,102.31,102.31,102.22,102.25,16356.0,99.5221,99.5221,99.4346,99.4638,16356.0
2024-10-01 15:40:00,102.28,102.28,102.19,102.23,30232.0,99.493,99.493,99.4054,99.4443,30232.0
2024-10-01 15:45:00,102.23,102.32,102.23,102.26,15312.0,99.4443,99.5319,99.4443,99.4735,15312.0
2024-10-01 15:50:00,102.27,102.27,102.14,102.21,38662.0,99.4832,99.4832,99.3568,99.4249,38662.0
2024-10-01 15:55:00,102.3,102.3,102.15,102.22,130244.0,99.5124,99.5124,99.3665,99.4346,130244.0
2024-10-02 09:30:00,101.39,101.5,101.27,101.46,35361.0,98.6272,98.7342,98.5105,98.6953,35361.0
2024-10-02 09:35:00,101.54,101.83,101.54,101.68,10676.0,98.7731,99.0552,98.7731,98.9093,10676.0
2024-10-02 09:40:00,101.63,101.68,101.43,101.65,11780.0,98.8607,98.9093,98.6661,98.8801,11780.0
2024-10-02 09:45:00,101.73,101.89,101.64,101.89,4308.0,98.958,99.1136,98.8704,99.1136,4308.0
2024-10-02 09:50:00,101.97,102.13,101.97,102.11,4876.0,99.1914,99.3471,99.1914,99.3276,4876.0
2024-10-02 09:55:00,102.11,102.11,101.96,101.96,3802.0,99.3276,99.3276,99.1817,99.1817,3802.0
2024-10-02 10:00:00,101.92,102.07,101.91,102.03,6719.0,99.1428,99.2887,99.133,99.2498,6719.0
2024-10-02 10:05:00,102.05,102.11,101.88,101.98,3886.0,99.2692,99.3276,99.1039,99.2011,3886.0
2024-10-02 10:10:00,101.99,102.13,101.94,102.12,5648.0,99.2109,99.3471,99.1622,99.3373,5648.0
2024-10-02 10:15:00,102.15,102.2,101.87,102.0,7797.0,99.3665,99.4151,99.0941,99.2206,7797.0
2024-10-02 10:20:00,102.03,102.03,101.89,101.94,8771.0,99.2498,99.2498,99.1136,99.1622,8771.0
2024-10-02 10:25:00,101.93,101.93,101.76,101.78,14336.0,99.1525,99.1525,98.9871,99.0066,14336.0
2024-10-02 10:30:00,101.83,101.92,101.81,101.91,4991.0,99.0552,99.1428,99.0358,99.133,4991.0
2024-10-02 10:35:00,101.95,102.01,101.86,101.89,14639.0,99.172,99.2303,99.0844,99.1136,14639.0
2024-10-02 10:40:00,101.91,101.95,101.88,101.93,5420.0,99.133,99.172,99.1039,99.1525,5420.0
2024-10-02 10:45:00,101.97,101.98,101.85,101.87,8829.0,99.1914,99.2011,99.0747,99.0941,8829.0
2024-10-02 10:50:00,101.87,101.89,101.76,101.8,11788.0,99.0941,99.1136,98.9871,99.026,11788.0
2024-10-02 10:55:00,101.83,101.92,101.71,101.71,10434.0,99.0552,99.1428,98.9385,98.9385,10434.0
2024-10-02 11:00:00,101.73,101.77,101.69,101.72,7005.0,98.958,98.9969,98.919,98.9482,7005.0
2024-10-02 11:05:00,101.73,101.77,101.66,101.66,5146.0,98.958,98.9969,98.8899,98.8899,5146.0
2024-10-02 11:10:00,101.65,101.68,101.56,101.59,5741.0,98.8801,98.9093,98.7926,98.8218,5741.0
2024-10-02 11:15:00,101.6,101.65,101.54,101.59,7495.0,98.8315,98.8801,98.7731,98.8218,7495.0
2024-10-02 11:20:00,101.58,101.59,101.49,101.56,9493.0,98.812,98.8218,98.7245,98.7926,9493.0
2024-10-02 11:25:00,101.56,101.68,101.56,101.63,5893.0,98.7926,98.9093,98.7926,98.8607,5893.0
2024-10-02 11:30:00,101.63,101.67,101.6,101.64,12910.0,98.8607,98.8996,98.8315,98.8704,12910.0
2024-10-02 11:35:00,101.63,101.66,101.58,101.66,11082.0,98.8607,98.8899,98.812,98.8899,11082.0
2024-10-02 11:40:00,101.64,101.83,101.64,101.81,9507.0,98.8704,99.0552,98.8704,99.0358,9507.0
2024-10-02 11:45:00,101.83,101.85,101.73,101.75,7188.0,99.0552,99.0747,98.958,98.9774,7188.0
2024-10-02 11:50:00,101.75,101.76,101.63,101.67,6837.0,98.9774,98.9871,98.8607,98.8996,6837.0
2024-10-02 11:55:00,101.69,101.7,101.66,101.67,8291.0,98.919,98.9288,98.8899,98.8996,8291.0
2024-10-02 12:00:00,101.67,101.73,101.64,101.65,3429.0,98.8996,98.958,98.8704,98.8801,3429.0
2024-10-02 12:05:00,101.66,101.71,101.62,101.65,4537.0,98.8899,98.9385,98.8509,98.8801,4537.0
2024-10-02 12:10:00,101.67,101.72,101.63,101.63,6978.0,98.8996,98.9482,98.8607,98.8607,6978.0
2024-10-02 12:15:00,101.6,101.6,101.49,101.56,9782.0,98.8315,98.8315,98.7245,98.7926,9782.0
2024-10-02 12:20:00,101.54,101.55,101.49,101.55,22081.0,98.7731,98.7829,98.7245,98.7829,22081.0
2024-10-02 12:25:00,101.55,101.55,101.4,101.47,36239.0,98.7829,98.7829,98.6369,98.705,36239.0
2024-10-02 12:30:00,101.44,101.47,101.4,101.41,9079.0,98.6759,98.705,98.6369,98.6467,9079.0
2024-10-02 12:35:00,101.41,101.46,101.39,101.43,7724.0,98.6467,98.6953,98.6272,98.6661,7724.0
2024-10-02 12:40:00,101.43,101.5,101.43,101.5,21430.0,98.6661,98.7342,98.6661,98.7342,21430.0
2024-10-02 12:45:00,101.5,101.54,101.47,101.48,5318.0,98.7342,98.7731,98.705,98.7148,5318.0
2024-10-02 12:50:00,101.48,101.48,101.41,101.45,6204.0,98.7148,98.7148,98.6467,98.6856,6204.0
2024-10-02 12:55:00,101.47,101.5,101.44,101.46,14299.0,98.705,98.7342,98.6759,98.6953,14299.0
2024-10-02 13:00:00,101.45,101.52,101.44,101.51,7523.0,98.6856,98.7537,98.6759,98.7439,7523.0
2024-10-02 13:05:00,101.51,101.51,101.29,101.35,33212.0,98.7439,98.7439,98.5299,98.5883,33212.0
2024-10-02 13:10:00,101.36,101.42,101.36,101.41,4292.0,98.598,98.6564,98.598,98.6467,4292.0
2024-10-02 13:15:00,101.41,101.48,101.41,101.47,2839.0,98.6467,98.7148,98.6467,98.705,2839.0
2024-10-02 13:20:00,101.46,101.49,101.44,101.47,4669.0,98.6953,98.7245,98.6759,98.705,4669.0
2024-10-02 13:25:00,101.48,101.53,101.47,101.49,5767.0,98.7148,98.7634,98.705,98.7245,5767.0
2024-10-02 13:30:00,101.51,101.57,101.47,101.56,6283.0,98.7439,98.8023,98.705,98.7926,6283.0
2024-10-02 13:35:00,101.59,101.62,101.55,101.56,5533.0,98.8218,98.8509,98.7829,98.7926,5533.0
2024-10-02 13:40:00,101.56,101.7,101.55,101.7,23239.0,98.7926,98.9288,98.7829,98.9288,23239.0
2024-10-02 13:45:00,101.69,101.71,101.66,101.69,5614.0,98.919,98.9385,98.8899,98.919,5614.0
2024-10-02 13:50:00,101.7,101.77,101.68,101.77,4243.0,98.9288,98.9969,98.9093,98.9969,4243.0
2024-10-02 13:55:00,101.77,101.8,101.65,101.68,18098.0,98.9969,99.026,98.8801,98.9093,18098.0
2024-10-02 14:00:00,101.68,101.69,101.62,101.65,6583.0,98.9093,98.919,98.8509,98.8801,6583.0
2024-10-02 14:05:00,101.65,101.69,101.59,101.59,5759.0,98.8801,98.919,98.8218,98.8218,5759.0
2024-10-02 14:10:00,101.59,101.7,101.57,101.69,9101.0,98.8218,98.9288,98.8023,98.919,9101.0
2024-10-02 14:15:00,101.7,101.7,101.63,101.64,8480.0,98.9288,98.9288,98.8607,98.8704,8480.0
2024-10-02 14:20:00,101.62,101.62,101.57,101.62,5123.0,98.8509,98.8509,98.8023,98.8509,5123.0
2024-10-02 14:25:00,101.61,101.63,101.59,101.62,10478.0,98.8412,98.8607,98.8218,98.8509,10478.0
2024-10-02 14:30:00,101.62,101.65,101.6,101.61,7549.0,98.8509,98.8801,98.8315,98.8412,7549.0
2024-10-02 14:35:00,101.61,101.62,101.54,101.59,91768.0,98.8412,98.8509,98.7731,98.8218,91768.0
2024-10-02 14:40:00,101.63,101.66,101.61,101.63,12111.0,98.8607,98.8899,98.8412,98.8607,12111.0
2024-10-02 14:45:00,101.62,101.73,101.62,101.69,7542.0,98.8509,98.958,98.8509,98.919,7542.0
2024-10-02 14:50:00,101.68,101.78,101.67,101.7,8535.0,98.9093,99.0066,98.8996,98.9288,8535.0
2024-10-02 14:55:00,101.7,101.7,101.65,101.69,15463.0,98.9288,98.9288,98.8801,98.919,15463.0
2024-10-02 15:00:00,101.69,101.73,101.66,101.73,22383.0,98.919,98.958,98.8899,98.958,22383.0
2024-10-02 15:05:00,101.72,101.74,101.66,101.67,10894.0,98.9482,98.9677,98.8899,98.8996,10894.0
2024-10-02 15:10:00,101.68,101.71,101.66,101.67,14824.0,98.9093,98.9385,98.8899,98.8996,14824.0
2024-10-02 15:15:00,101.68,101.74,101.66,101.74,8979.0,98.9093,98.9677,98.8899,98.9677,8979.0
2024-10-02 15:20:00,101.75,101.78,101.73,101.76,8251.0,98.9774,99.0066,98.958,98.9871,8251.0
2024-10-02 15:25:00,101.76,101.78,101.73,101.75,13082.0,98.9871,99.0066,98.958,98.9774,13082.0
2024-10-02 15:30:00,101.75,101.83,101.74,101.75,14527.0,98.9774,99.0552,98.9677,98.9774,14527.0
2024-10-02 15:35:00,101.73,101.85,101.71,101.8,17005.0,98.958,99.0747,98.9385,99.026,17005.0
2024-10-02 15:40:00,101.81,101.85,101.77,101.79,24739.0,99.0358,99.0747,98.9969,99.0163,24739.0
2024-10-02 15:45:00,101.8,101.91,101.79,101.87,23570.0,99.026,99.133,99.0163,99.0941,23570.0
2024-10-02 15:50:00,101.88,101.97,101.79,101.84,89317.0,99.1039,99.1914,99.0163,99.065,89317.0
2024-10-02 15:55:00,101.85,101.9,101.75,101.81,211473.0,99.0747,99.1233,98.9774,99.0358,211473.0
2024-10-03 09:30:00,101.86,102.27,101.73,101.92,45030.0,99.0844,99.4832,98.958,99.1428,45030.0
2024-10-03 09:35:00,101.93,102.03,101.8,101.85,18556.0,99.1525,99.2498,99.026,99.0747,18556.0
2024-10-03 09:40:00,101.88,101.93,101.83,101.85,49388.0,99.1039,99.1525,99.0552,99.0747,49388.0
2024-10-03 09:45:00,101.85,102.24,101.83,102.21,15464.0,99.0747,99.4541,99.0552,99.4249,15464.0
2024-10-03 09:50:00,102.27,102.28,101.94,101.95,6883.0,99.4832,99.493,99.1622,99.172,6883.0
2024-10-03 09:55:00,101.96,102.18,101.96,102.14,6645.0,99.1817,99.3957,99.1817,99.3568,6645.0
2024-10-03 10:00:00,102.19,102.19,102.0,102.15,12171.0,99.4054,99.4054,99.2206,99.3665,12171.0
2024-10-03 10:05:00,102.2,102.2,102.04,102.15,9188.0,99.4151,99.4151,99.2595,99.3665,9188.0
2024-10-03 10:10:00,102.17,102.36,102.13,102.17,9025.0,99.386,99.5708,99.3471,99.386,9025.0
2024-10-03 10:15:00,102.19,102.36,102.12,102.27,12166.0,99.4054,99.5708,99.3373,99.4832,12166.0
2024-10-03 10:20:00,102.25,102.45,102.24,102.31,26085.0,99.4638,99.6583,99.4541,99.5221,26085.0
2024-10-03 10:25:00,102.28,102.38,102.24,102.27,4322.0,99.493,99.5902,99.4541,99.4832,4322.0
2024-10-03 10:30:00,102.23,102.33,102.19,102.28,5835.0,99.4443,99.5416,99.4054,99.493,5835.0
2024-10-03 10:35:00,102.3,102.38,102.3,102.38,5070.0,99.5124,99.5902,99.5124,99.5902,5070.0
2024-10-03 10:40:00,102.39,102.39,102.25,102.29,15008.0,99.6,99.6,99.4638,99.5027,15008.0
2024-10-03 10:45:00,102.29,102.36,102.25,102.28,7762.0,99.5027,99.5708,99.4638,99.493,7762.0
2024-10-03 10:50:00,102.28,102.4,102.28,102.32,6673.0,99.493,99.6097,99.493,99.5319,6673.0
2024-10-03 10:55:00,102.33,102.37,102.21,102.21,6383.0,99.5416,99.5805,99.4249,99.4249,6383.0
2024-10-03 11:00:00,102.19,102.23,102.04,102.21,13358.0,99.4054,99.4443,99.2595,99.4249,13358.0
2024-10-03 11:05:00,102.23,102.36,102.23,102.33,3944.0,99.4443,99.5708,99.4443,99.5416,3944.0
2024-10-03 11:10:00,102.31,102.31,102.18,102.18,4021.0,99.5221,99.5221,99.3957,99.3957,4021.0
2024-10-03 11:15:00,102.2,102.28,102.19,102.26,6267.0,99.4151,99.493,99.4054,99.4735,6267.0
2024-10-03 11:20:00,102.27,102.34,102.24,102.25,5983.0,99.4832,99.5513,99.4541,99.4638,5983.0
2024-10-03 11:25:00,102.27,102.27,102.14,102.19,5205.0,99.4832,99.4832,99.3568,99.4054,5205.0
2024-10-03 11:30:00,102.17,102.23,102.14,102.22,6235.0,99.386,99.4443,99.3568,99.4346,6235.0
2024-10-03 11:35:00,102.21,102.28,102.19,102.26,7953.0,99.4249,99.493,99.4054,99.4735,7953.0
2024-10-03 11:40:00,102.26,102.36,102.23,102.23,8818.0,99.4735,99.5708,99.4443,99.4443,8818.0
2024-10-03 11:45:00,102.25,102.31,102.22,102.22,4369.0,99.4638,99.5221,99.4346,99.4346,4369.0
2024-10-03 11:50:00,102.22,102.28,102.15,102.16,5187.0,99.4346,99.493,99.3665,99.3762,5187.0
2024-10-03 11:55:00,102.17,102.2,102.15,102.19,46943.0,99.386,99.4151,99.3665,99.4054,46943.0
2024-10-03 12:00:00,102.18,102.21,102.15,102.19,11228.0,99.3957,99.4249,99.3665,99.4054,11228.0
2024-10-03 12:05:00,102.2,102.24,102.19,102.23,2819.0,99.4151,99.4541,99.4054,99.4443,2819.0
2024-10-03 12:10:00,102.22,102.22,102.09,102.12,35315.0,99.4346,99.4346,99.3081,99.3373,35315.0
2024-10-03 12:15:00,102.11,102.15,102.06,102.12,130461.0,99.3276,99.3665,99.279,99.3373,130461.0
2024-10-03 12:20:00,102.11,102.13,102.07,102.13,10924.0,99.3276,99.3471,99.2887,99.3471,10924.0
2024-10-03 12:25:00,102.12,102.14,102.09,102.09,2905.0,99.3373,99.3568,99.3081,99.3081,2905.0
2024-10-03 12:30:00,102.08,102.11,102.06,102.09,15341.0,99.2984,99.3276,99.279,99.3081,15341.0
2024-10-03 12:35:00,102.09,102.1,101.89,101.95,147402.0,99.3081,99.3179,99.1136,99.172,147402.0
2024-10-03 12:40:00,101.95,101.99,101.76,101.76,11707.0,99.172,99.2109,98.9871,98.9871,11707.0
2024-10-03 12:45:00,101.73,101.79,101.58,101.59,7262.0,98.958,99.0163,98.812,98.8218,7262.0
2024-10-03 12:50:00,101.58,101.62,101.51,101.62,14299.0,98.812,98.8509,98.7439,98.8509,14299.0
2024-10-03 12:55:00,101.61,101.73,101.61,101.7,37931.0,98.8412,98.958,98.8412,98.9288,37931.0
2024-10-03 13:00:00,101.69,101.73,101.61,101.67,43937.0,98.919,98.958,98.8412,98.8996,43937.0
2024-10-03 13:05:00,101.65,101.65,101.56,101.61,7362.0,98.8801,98.8801,98.7926,98.8412,7362.0
2024-10-03 13:10:00,101.6,101.65,101.46,101.52,260096.0,98.8315,98.8801,98.6953,98.7537,260096.0
2024-10-03 13:15:00,101.53,101.53,101.41,101.41,6368.0,98.7634,98.7634,98.6467,98.6467,6368.0
2024-10-03 13:20:00,101.41,101.45,101.37,101.39,8780.0,98.6467,98.6856,98.6078,98.6272,8780.0
2024-10-03 13:25:00,101.4,101.55,101.4,101.41,4131.0,98.6369,98.7829,98.6369,98.6467,4131.0
2024-10-03 13:30:00,101.41,101.47,101.4,101.45,2798.0,98.6467,98.705,98.6369,98.6856,2798.0
2024-10-03 13:35:00,101.43,101.51,101.43,101.48,1943.0,98.6661,98.7439,98.6661,98.7148,1943.0
2024-10-03 13:40:00,101.46,101.47,101.39,101.41,3825.0,98.6953,98.705,98.6272,98.6467,3825.0
2024-10-03 13:45:00,101.42,101.52,101.42,101.49,3653.0,98.6564,98.7537,98.6564,98.7245,3653.0
2024-10-03 13:50:00,101.48,101.48,101.38,101.41,6682.0,98.7148,98.7148,98.6175,98.6467,6682.0
2024-10-03 13:55:00,101.42,101.42,101.39,101.42,3865.0,98.6564,98.6564,98.6272,98.6564,3865.0
2024-10-03 14:00:00,101.41,101.42,101.33,101.33,9665.0,98.6467,98.6564,98.5689,98.5689,9665.0
2024-10-03 14:05:00,101.34,101.44,101.34,101.41,4827.0,98.5786,98.6759,98.5786,98.6467,4827.0
2024-10-03 14:10:00,101.42,101.5,101.42,101.48,4854.0,98.6564,98.7342,98.6564,98.7148,4854.0
2024-10-03 14:15:00,101.47,101.55,101.46,101.54,3253.0,98.705,98.7829,98.6953,98.7731,3253.0
2024-10-03 14:20:00,101.52,101.52,101.46,101.47,7552.0,98.7537,98.7537,98.6953,98.705,7552.0
2024-10-03 14:25:00,101.49,101.52,101.45,101.49,4793.0,98.7245,98.7537,98.6856,98.7245,4793.0
2024-10-03 14:30:00,101.5,101.54,101.44,101.53,10320.0,98.7342,98.7731,98.6759,98.7634,10320.0
2024-10-03 14:35:00,101.56,101.56,101.5,101.5,7949.0,98.7926,98.7926,98.7342,98.7342,7949.0
2024-10-03 14:40:00,101.52,101.59,101.51,101.57,6320.0,98.7537,98.8218,98.7439,98.8023,6320.0
2024-10-03 14:45:00,101.58,101.58,101.53,101.56,5185.0,98.812,98.812,98.7634,98.7926,5185.0
2024-10-03 14:50:00,101.57,101.65,101.57,101.63,5612.0,98.8023,98.8801,98.8023,98.8607,5612.0
2024-10-03 14:55:00,101.63,101.63,101.57,101.57,6316.0,98.8607,98.8607,98.8023,98.8023,6316.0
2024-10-03 15:00:00,101.56,101.6,101.54,101.58,9451.0,98.7926,98.8315,98.7731,98.812,9451.0
2024-10-03 15:05:00,101.59,101.6,101.55,101.6,6724.0,98.8218,98.8315,98.7829,98.8315,6724.0
2024-10-03 15:10:00,101.59,101.61,101.55,101.59,6802.0,98.8218,98.8412,98.7829,98.8218,6802.0
2024-10-03 15:15:00,101.6,101.6,101.57,101.57,7398.0,98.8315,98.8315,98.8023,98.8023,7398.0
2024-10-03 15:20:00,101.57,101.64,101.56,101.64,8620.0,98.8023,98.8704,98.7926,98.8704,8620.0
2024-10-03 15:25:00,101.64,101.7,101.58,101.6,33896.0,98.8704,98.9288,98.812,98.8315,33896.0
2024-10-03 15:30:00,101.6,101.62,101.56,101.57,12403.0,98.8315,98.8509,98.7926,98.8023,12403.0
2024-10-03 15:35:00,101.55,101.59,101.48,101.5,16117.0,98.7829,98.8218,98.7148,98.7342,16117.0
2024-10-03 15:40:00,101.49,101.54,101.41,101.42,28282.0,98.7245,98.7731,98.6467,98.6564,28282.0
2024-10-03 15:45:00,101.42,101.46,101.36,101.37,47866.0,98.6564,98.6953,98.598,98.6078,47866.0
2024-10-03 15:50:00,101.37,101.47,101.23,101.27,59658.0,98.6078,98.705,98.4716,98.5105,59658.0
2024-10-03 15:55:00,101.27,101.43,101.24,101.37,212012.0,98.5105,98.6661,98.4813,98.6078,212012.0
2024-10-04 09:30:00,100.51,100.84,100.41,100.61,34608.0,97.7712,98.0922,97.6739,97.8685,34608.0
2024-10-04 09:35:00,100.59,100.69,100.52,100.63,10139.0,97.849,97.9463,97.7809,97.8879,10139.0
2024-10-04 09:40:00,100.61,100.82,100.61,100.66,14967.0,97.8685,98.0727,97.8685,97.9171,14967.0
2024-10-04 09:45:00,100.69,100.71,100.31,100.33,11724.0,97.9463,97.9657,97.5766,97.5961,11724.0
2024-10-04 09:50:00,100.34,100.37,100.04,100.22,18335.0,97.6058,97.635,97.314,97.4891,18335.0
2024-10-04 09:55:00,100.24,100.32,99.98,100.0,17009.0,97.5086,97.5864,97.2556,97.2751,17009.0
2024-10-04 10:00:00,99.95,100.21,99.92,100.16,8061.0,97.2265,97.4794,97.1973,97.4307,8061.0
2024-10-04 10:05:00,100.17,100.56,100.16,100.55,6902.0,97.4405,97.8198,97.4307,97.8101,6902.0
2024-10-04 10:10:00,100.53,100.55,100.25,100.36,15825.0,97.7907,97.8101,97.5183,97.6253,15825.0
2024-10-04 10:15:00,100.31,100.31,100.12,100.12,3527.0,97.5766,97.5766,97.3918,97.3918,3527.0
2024-10-04 10:20:00,100.14,100.14,99.79,99.86,11377.0,97.4113,97.4113,97.0708,97.1389,11377.0
2024-10-04 10:25:00,99.88,99.97,99.75,99.79,8155.0,97.1584,97.2459,97.0319,97.0708,8155.0
2024-10-04 10:30:00,99.81,99.83,99.73,99.75,11916.0,97.0903,97.1097,97.0124,97.0319,11916.0
2024-10-04 10:35:00,99.76,99.8,99.61,99.77,6005.0,97.0416,97.0805,96.8957,97.0514,6005.0
2024-10-04 10:40:00,99.76,99.84,99.68,99.81,6103.0,97.0416,97.1195,96.9638,97.0903,6103.0
2024-10-04 10:45:00,99.77,99.88,99.77,99.8,3578.0,97.0514,97.1584,97.0514,97.0805,3578.0
2024-10-04 10:50:00,99.81,100.01,99.8,99.91,9745.0,97.0903,97.2848,97.0805,97.1875,9745.0
2024-10-04 10:55:00,99.92,99.92,99.77,99.84,9734.0,97.1973,97.1973,97.0514,97.1195,9734.0
2024-10-04 11:00:00,99.85,99.86,99.76,99.76,6252.0,97.1292,97.1389,97.0416,97.0416,6252.0
2024-10-04 11:05:00,99.77,99.89,99.71,99.82,16273.0,97.0514,97.1681,96.993,97.1,16273.0
2024-10-04 11:10:00,99.87,99.98,99.86,99.98,9769.0,97.1486,97.2556,97.1389,97.2556,9769.0
2024-10-04 11:15:00,99.95,99.97,99.81,99.84,6502.0,97.2265,97.2459,97.0903,97.1195,6502.0
2024-10-04 11:20:00,99.85,99.9,99.8,99.85,5896.0,97.1292,97.1778,97.0805,97.1292,5896.0
2024-10-04 11:25:00,99.81,99.86,99.74,99.86,9120.0,97.0903,97.1389,97.0222,97.1389,9120.0
2024-10-04 11:30:00,99.92,100.15,99.86,100.11,5836.0,97.1973,97.421,97.1389,97.3821,5836.0
2024-10-04 11:35:00,100.1,100.17,100.08,100.14,11252.0,97.3724,97.4405,97.3529,97.4113,11252.0
2024-10-04 11:40:00,100.16,100.17,100.1,100.1,4975.0,97.4307,97.4405,97.3724,97.3724,4975.0
2024-10-04 11:45:00,100.1,100.16,100.04,100.09,10727.0,97.3724,97.4307,97.314,97.3626,10727.0
2024-10-04 11:50:00,100.06,100.12,100.0,100.08,4341.0,97.3335,97.3918,97.2751,97.3529,4341.0
2024-10-04 11:55:00,100.1,100.12,100.02,100.07,10594.0,97.3724,97.3918,97.2945,97.3432,10594.0
2024-10-04 12:00:00,100.1,100.11,100.05,100.08,4536.0,97.3724,97.3821,97.3237,97.3529,4536.0
2024-10-04 12:05:00,100.13,100.15,100.01,100.03,8598.0,97.4015,97.421,97.2848,97.3043,8598.0
2024-10-04 12:10:00,100.01,100.01,99.88,99.89,3956.0,97.2848,97.2848,97.1584,97.1681,3956.0
2024-10-04 12:15:00,99.89,99.93,99.82,99.85,4046.0,97.1681,97.207,97.1,97.1292,4046.0
2024-10-04 12:20:00,99.86,99.86,99.71,99.71,8374.0,97.1389,97.1389,96.993,96.993,8374.0
2024-10-04 12:25:00,99.7,99.77,99.68,99.73,6023.0,96.9833,97.0514,96.9638,97.0124,6023.0
2024-10-04 12:30:00,99.75,99.8,99.75,99.8,9072.0,97.0319,97.0805,97.0319,97.0805,9072.0
2024-10-04 12:35:00,99.81,99.98,99.78,99.95,3996.0,97.0903,97.2556,97.0611,97.2265,3996.0
2024-10-04 12:40:00,99.95,100.1,99.88,100.05,4295.0,97.2265,97.3724,97.1584,97.3237,4295.0
2024-10-04 12:45:00,100.03,100.12,100.01,100.03,7087.0,97.3043,97.3918,97.2848,97.3043,7087.0
2024-10-04 12:50:00,100.06,100.07,99.93,100.03,6398.0,97.3335,97.3432,97.207,97.3043,6398.0
2024-10-04 12:55:00,100.05,100.07,100.0,100.04,2737.0,97.3237,97.3432,97.2751,97.314,2737.0
2024-10-04 13:00:00,100.09,100.14,100.07,100.09,6551.0,97.3626,97.4113,97.3432,97.3626,6551.0
2024-10-04 13:05:00,100.11,100.16,100.07,100.09,3259.0,97.3821,97.4307,97.3432,97.3626,3259.0
2024-10-04 13:10:00,100.07,100.13,100.04,100.11,15964.0,97.3432,97.4015,97.314,97.3821,15964.0
2024-10-04 13:15:00,100.11,100.14,100.08,100.13,2900.0,97.3821,97.4113,97.3529,97.4015,2900.0
2024-10-04 13:20:00,100.13,100.22,100.11,100.17,6006.0,97.4015,97.4891,97.3821,97.4405,6006.0
2024-10-04 13:25:00,100.16,100.2,100.14,100.17,8204.0,97.4307,97.4696,97.4113,97.4405,8204.0
2024-10-04 13:30:00,100.16,100.22,100.14,100.2,5895.0,97.4307,97.4891,97.4113,97.4696,5895.0
2024-10-04 13:35:00,100.2,100.22,100.1,100.17,9150.0,97.4696,97.4891,97.3724,97.4405,9150.0
2024-10-04 13:40:00,100.17,100.31,100.16,100.31,6279.0,97.4405,97.5766,97.4307,97.5766,6279.0
2024-10-04 13:45:00,100.31,100.33,100.25,100.27,4217.0,97.5766,97.5961,97.5183,97.5377,4217.0
2024-10-04 13:50:00,100.28,100.29,100.23,100.23,5507.0,97.5475,97.5572,97.4988,97.4988,5507.0
2024-10-04 13:55:00,100.23,100.26,100.17,100.2,4024.0,97.4988,97.528,97.4405,97.4696,4024.0
2024-10-04 14:00:00,100.18,100.18,100.07,100.07,9220.0,97.4502,97.4502,97.3432,97.3432,9220.0
2024-10-04 14:05:00,100.08,100.09,100.0,100.01,24622.0,97.3529,97.3626,97.2751,97.2848,24622.0
2024-10-04 14:10:00,100.01,100.04,99.92,99.96,13106.0,97.2848,97.314,97.1973,97.2362,13106.0
2024-10-04 14:15:00,99.95,100.01,99.92,99.98,8902.0,97.2265,97.2848,97.1973,97.2556,8902.0
2024-10-04 14:20:00,100.0,100.07,100.0,100.06,6263.0,97.2751,97.3432,97.2751,97.3335,6263.0
2024-10-04 14:25:00,100.06,100.16,100.06,100.14,4681.0,97.3335,97.4307,97.3335,97.4113,4681.0
2024-10-04 14:30:00,100.14,100.22,100.04,100.08,33080.0,97.4113,97.4891,97.314,97.3529,33080.0
2024-10-04 14:35:00,100.09,100.18,100.09,100.17,8339.0,97.3626,97.4502,97.3626,97.4405,8339.0
2024-10-04 14:40:00,100.16,100.18,100.09,100.1,13807.0,97.4307,97.4502,97.3626,97.3724,13807.0
2024-10-04 14:45:00,100.11,100.27,100.1,100.27,4900.0,97.3821,97.5377,97.3724,97.5377,4900.0
2024-10-04 14:50:00,100.27,100.29,100.25,100.26,5771.0,97.5377,97.5572,97.5183,97.528,5771.0
2024-10-04 14:55:00,100.26,100.28,100.21,100.28,5373.0,97.528,97.5475,97.4794,97.5475,5373.0
2024-10-04 15:00:00,100.26,100.31,100.25,100.28,3486.0,97.528,97.5766,97.5183,97.5475,3486.0
2024-10-04 15:05:00,100.27,100.31,100.23,100.24,17592.0,97.5377,97.5766,97.4988,97.5086,17592.0
2024-10-04 15:10:00,100.24,100.28,100.21,100.27,6697.0,97.5086,97.5475,97.4794,97.5377,6697.0
2024-10-04 15:15:00,100.27,100.27,100.16,100.21,13331.0,97.5377,97.5377,97.4307,97.4794,13331.0
2024-10-04 15:20:00,100.2,100.28,100.19,100.28,7375.0,97.4696,97.5475,97.4599,97.5475,7375.0
2024-10-04 15:25:00,100.29,100.31,100.22,100.27,6809.0,97.5572,97.5766,97.4891,97.5377,6809.0
2024-10-04 15:30:00,100.25,100.28,100.18,100.27,11808.0,97.5183,97.5475,97.4502,97.5377,11808.0
2024-10-04 15:35:00,100.27,100.34,100.22,100.32,10742.0,97.5377,97.6058,97.4891,97.5864,10742.0
2024-10-04 15:40:00,100.31,100.38,100.29,100.38,18368.0,97.5766,97.6447,97.5572,97.6447,18368.0
2024-10-04 15:45:00,100.37,100.41,100.28,100.35,14791.0,97.635,97.6739,97.5475,97.6156,14791.0
2024-10-04 15:50:00,100.38,100.45,100.34,100.4,50565.0,97.6447,97.7128,97.6058,97.6642,50565.0
2024-10-04 15:55:00,100.39,100.41,100.23,100.26,144526.0,97.6545,97.6739,97.4988,97.528,144526.0
2024-10-07 09:30:00,99.67,99.78,98.94,99.04,50877.0,96.9541,97.0611,96.244,96.3413,50877.0
2024-10-07 09:35:00,99.03,99.32,99.02,99.22,7517.0,96.3315,96.6136,96.3218,96.5163,7517.0
2024-10-07 09:40:00,99.2,99.22,99.04,99.07,3663.0,96.4969,96.5163,96.3413,96.3704,3663.0
2024-10-07 09:45:00,99.1,99.12,98.81,98.88,15444.0,96.3996,96.4191,96.1175,96.1856,15444.0
2024-10-07 09:50:00,98.89,98.92,98.71,98.81,32777.0,96.1953,96.2245,96.0202,96.1175,32777.0
2024-10-07 09:55:00,98.85,99.04,98.85,98.9,5947.0,96.1564,96.3413,96.1564,96.2051,5947.0
2024-10-07 10:00:00,98.9,98.94,98.63,98.65,10119.0,96.2051,96.244,95.9424,95.9619,10119.0
2024-10-07 10:05:00,98.66,98.85,98.66,98.85,10631.0,95.9716,96.1564,95.9716,96.1564,10631.0
2024-10-07 10:10:00,98.82,98.92,98.7,98.73,27113.0,96.1272,96.2245,96.0105,96.0397,27113.0
2024-10-07 10:15:00,98.69,98.9,98.69,98.74,31527.0,96.0008,96.2051,96.0008,96.0494,31527.0
2024-10-07 10:20:00,98.74,98.96,98.7,98.96,10899.0,96.0494,96.2634,96.0105,96.2634,10899.0
2024-10-07 10:25:00,98.95,98.96,98.8,98.85,7689.0,96.2537,96.2634,96.1078,96.1564,7689.0
2024-10-07 10:30:00,98.79,98.81,98.66,98.68,7549.0,96.0981,96.1175,95.9716,95.9911,7549.0
2024-10-07 10:35:00,98.69,98.69,98.49,98.5,6422.0,96.0008,96.0008,95.8062,95.816,6422.0
2024-10-07 10:40:00,98.48,98.53,98.41,98.45,9555.0,95.7965,95.8451,95.7284,95.7673,9555.0
2024-10-07 10:45:00,98.42,98.53,98.42,98.48,7458.0,95.7381,95.8451,95.7381,95.7965,7458.0
2024-10-07 10:50:00,98.45,98.56,98.42,98.47,6467.0,95.7673,95.8743,95.7381,95.7868,6467.0
2024-10-07 10:55:00,98.47,98.49,98.35,98.48,7724.0,95.7868,95.8062,95.6701,95.7965,7724.0
2024-10-07 11:00:00,98.51,98.66,98.5,98.65,8498.0,95.8257,95.9716,95.816,95.9619,8498.0
2024-10-07 11:05:00,98.64,98.81,98.62,98.76,13071.0,95.9522,96.1175,95.9327,96.0689,13071.0
2024-10-07 11:10:00,98.79,98.79,98.59,98.6,6698.0,96.0981,96.0981,95.9035,95.9132,6698.0
2024-10-07 11:15:00,98.6,98.64,98.52,98.52,9262.0,95.9132,95.9522,95.8354,95.8354,9262.0
2024-10-07 11:20:00,98.52,98.53,98.43,98.43,15636.0,95.8354,95.8451,95.7479,95.7479,15636.0
2024-10-07 11:25:00,98.43,98.43,98.32,98.33,14756.0,95.7479,95.7479,95.6409,95.6506,14756.0
2024-10-07 11:30:00,98.32,98.35,98.18,98.2,15722.0,95.6409,95.6701,95.5047,95.5241,15722.0
2024-10-07 11:35:00,98.2,98.32,98.17,98.26,15269.0,95.5241,95.6409,95.495,95.5825,15269.0
2024-10-07 11:40:00,98.26,98.31,98.22,98.24,7442.0,95.5825,95.6311,95.5436,95.5631,7442.0
2024-10-07 11:45:00,98.26,98.3,98.07,98.09,14064.0,95.5825,95.6214,95.3977,95.4171,14064.0
2024-10-07 11:50:00,98.08,98.13,98.02,98.03,15492.0,95.4074,95.456,95.349,95.3588,15492.0
2024-10-07 11:55:00,98.03,98.1,97.96,98.01,15611.0,95.3588,95.4269,95.2907,95.3393,15611.0
2024-10-07 12:00:00,98.01,98.03,97.96,98.0,7742.0,95.3393,95.3588,95.2907,95.3296,7742.0
2024-10-07 12:05:00,98.0,98.12,98.0,98.05,6377.0,95.3296,95.4463,95.3296,95.3782,6377.0
2024-10-07 12:10:00,98.05,98.07,97.97,98.06,8944.0,95.3782,95.3977,95.3004,95.388,8944.0
2024-10-07 12:15:00,98.04,98.06,97.92,97.93,6816.0,95.3685,95.388,95.2518,95.2615,6816.0
2024-10-07 12:20:00,97.95,97.97,97.84,97.85,4839.0,95.281,95.3004,95.174,95.1837,4839.0
2024-10-07 12:25:00,97.83,98.04,97.83,97.99,5586.0,95.1642,95.3685,95.1642,95.3199,5586.0
2024-10-07 12:30:00,97.98,98.08,97.93,98.06,6279.0,95.3101,95.4074,95.2615,95.388,6279.0
2024-10-07 12:35:00,98.05,98.13,98.05,98.12,7212.0,95.3782,95.456,95.3782,95.4463,7212.0
2024-10-07 12:40:00,98.14,98.18,98.07,98.14,7045.0,95.4658,95.5047,95.3977,95.4658,7045.0
2024-10-07 12:45:00,98.17,98.18,98.12,98.12,3668.0,95.495,95.5047,95.4463,95.4463,3668.0
2024-10-07 12:50:00,98.11,98.17,98.08,98.16,4781.0,95.4366,95.495,95.4074,95.4852,4781.0
2024-10-07 12:55:00,98.17,98.21,98.15,98.2,9195.0,95.495,95.5339,95.4755,95.5241,9195.0
2024-10-07 13:00:00,98.24,98.25,98.18,98.19,6356.0,95.5631,95.5728,95.5047,95.5144,6356.0
2024-10-07 13:05:00,98.19,98.2,98.09,98.14,6008.0,95.5144,95.5241,95.4171,95.4658,6008.0
2024-10-07 13:10:00,98.15,98.29,98.13,98.26,6014.0,95.4755,95.6117,95.456,95.5825,6014.0
2024-10-07 13:15:00,98.29,98.37,98.29,98.35,5782.0,95.6117,95.6895,95.6117,95.6701,5782.0
2024-10-07 13:20:00,98.36,98.38,98.3,98.36,5302.0,95.6798,95.6992,95.6214,95.6798,5302.0
2024-10-07 13:25:00,98.34,98.39,98.34,98.35,5909.0,95.6603,95.709,95.6603,95.6701,5909.0
2024-10-07 13:30:00,98.34,98.36,98.28,98.31,7794.0,95.6603,95.6798,95.602,95.6311,7794.0
2024-10-07 13:35:00,98.31,98.32,98.22,98.22,7225.0,95.6311,95.6409,95.5436,95.5436,7225.0
2024-10-07 13:40:00,98.22,98.25,98.14,98.15,7574.0,95.5436,95.5728,95.4658,95.4755,7574.0
2024-10-07 13:45:00,98.13,98.19,98.1,98.17,10508.0,95.456,95.5144,95.4269,95.495,10508.0
2024-10-07 13:50:00,98.13,98.13,98.04,98.08,9941.0,95.456,95.456,95.3685,95.4074,9941.0
2024-10-07 13:55:00,98.08,98.09,97.98,98.01,12090.0,95.4074,95.4171,95.3101,95.3393,12090.0
2024-10-07 14:00:00,98.01,98.12,97.98,98.1,13052.0,95.3393,95.4463,95.3101,95.4269,13052.0
2024-10-07 14:05:00,98.1,98.16,98.07,98.16,10444.0,95.4269,95.4852,95.3977,95.4852,10444.0
2024-10-07 14:10:00,98.16,98.25,98.16,98.21,7714.0,95.4852,95.5728,95.4852,95.5339,7714.0
2024-10-07 14:15:00,98.19,98.19,97.97,97.98,12796.0,95.5144,95.5144,95.3004,95.3101,12796.0
2024-10-07 14:20:00,97.99,98.0,97.87,97.96,13071.0,95.3199,95.3296,95.2031,95.2907,13071.0
2024-10-07 14:25:00,97.99,98.02,97.94,98.02,7460.0,95.3199,95.349,95.2712,95.349,7460.0
2024-10-07 14:30:00,98.02,98.05,97.91,97.96,19049.0,95.349,95.3782,95.242,95.2907,19049.0
2024-10-07 14:35:00,97.94,97.99,97.85,97.98,12790.0,95.2712,95.3199,95.1837,95.3101,12790.0
2024-10-07 14:40:00,97.99,98.03,97.85,97.9,45493.0,95.3199,95.3588,95.1837,95.2323,45493.0
2024-10-07 14:45:00,97.89,97.89,97.8,97.85,18918.0,95.2226,95.2226,95.135,95.1837,18918.0
2024-10-07 14:50:00,97.84,97.91,97.84,97.86,9985.0,95.174,95.242,95.174,95.1934,9985.0
2024-10-07 14:55:00,97.87,97.89,97.81,97.82,11833.0,95.2031,95.2226,95.1448,95.1545,11833.0
2024-10-07 15:00:00,97.83,97.87,97.81,97.84,9656.0,95.1642,95.2031,95.1448,95.174,9656.0
2024-10-07 15:05:00,97.84,97.9,97.8,97.82,40423.0,95.174,95.2323,95.135,95.1545,40423.0
2024-10-07 15:10:00,97.83,97.85,97.7,97.71,24026.0,95.1642,95.1837,95.0378,95.0475,24026.0
2024-10-07 15:15:00,97.71,97.84,97.71,97.77,72961.0,95.0475,95.174,95.0475,95.1059,72961.0
2024-10-07 15:20:00,97.76,97.98,97.74,97.98,31054.0,95.0961,95.3101,95.0767,95.3101,31054.0
2024-10-07 15:25:00,97.98,98.0,97.85,97.92,14262.0,95.3101,95.3296,95.1837,95.2518,14262.0
2024-10-07 15:30:00,97.92,97.99,97.68,97.77,69464.0,95.2518,95.3199,95.0183,95.1059,69464.0
2024-10-07 15:35:00,97.73,97.82,97.72,97.82,17652.0,95.0669,95.1545,95.0572,95.1545,17652.0
2024-10-07 15:40:00,97.82,97.85,97.77,97.84,14441.0,95.1545,95.1837,95.1059,95.174,14441.0
2024-10-07 15:45:00,97.84,97.88,97.8,97.87,21715.0,95.174,95.2129,95.135,95.2031,21715.0
2024-10-07 15:50:00,97.86,97.91,97.78,97.85,59282.0,95.1934,95.242,95.1156,95.1837,59282.0
2024-10-07 15:55:00,97.85,98.1,97.85,98.04,183701.0,95.1837,95.4269,95.1837,95.3685,183701.0
2024-10-08 09:30:00,98.08,98.48,98.03,98.44,53532.0,95.4074,95.7965,95.3588,95.7576,53532.0
2024-10-08 09:35:00,98.47,98.62,98.35,98.37,15366.0,95.7868,95.9327,95.6701,95.6895,15366.0
2024-10-08 09:40:00,98.37,98.41,98.16,98.3,23163.0,95.6895,95.7284,95.4852,95.6214,23163.0
2024-10-08 09:45:00,98.33,98.48,98.21,98.34,28011.0,95.6506,95.7965,95.5339,95.6603,28011.0
2024-10-08 09:50:00,98.33,98.33,98.13,98.26,28084.0,95.6506,95.6506,95.456,95.5825,28084.0
2024-10-08 09:55:00,98.26,98.29,98.13,98.14,14406.0,95.5825,95.6117,95.456,95.4658,14406.0
2024-10-08 10:00:00,98.13,98.13,97.9,98.04,21613.0,95.456,95.456,95.2323,95.3685,21613.0
2024-10-08 10:05:00,98.05,98.39,98.03,98.29,20503.0,95.3782,95.709,95.3588,95.6117,20503.0
2024-10-08 10:10:00,98.19,98.19,98.01,98.07,26084.0,95.5144,95.5144,95.3393,95.3977,26084.0
2024-10-08 10:15:00,98.07,98.12,98.02,98.1,6992.0,95.3977,95.4463,95.349,95.4269,6992.0
2024-10-08 10:20:00,98.09,98.19,98.07,98.19,7770.0,95.4171,95.5144,95.3977,95.5144,7770.0
2024-10-08 10:25:00,98.2,98.27,98.04,98.04,5022.0,95.5241,95.5922,95.3685,95.3685,5022.0
2024-10-08 10:30:00,98.06,98.16,98.05,98.09,5638.0,95.388,95.4852,95.3782,95.4171,5638.0
2024-10-08 10:35:00,98.08,98.14,98.08,98.09,5034.0,95.4074,95.4658,95.4074,95.4171,5034.0
2024-10-08 10:40:00,98.1,98.22,98.01,98.12,13474.0,95.4269,95.5436,95.3393,95.4463,13474.0
2024-10-08 10:45:00,98.13,98.16,97.98,97.98,7078.0,95.456,95.4852,95.3101,95.3101,7078.0
2024-10-08 10:50:00,97.96,98.15,97.91,98.03,11831.0,95.2907,95.4755,95.242,95.3588,11831.0
2024-10-08 10:55:00,98.15,98.24,98.14,98.22,13503.0,95.4755,95.5631,95.4658,95.5436,13503.0
2024-10-08 11:00:00,98.22,98.42,98.21,98.42,8628.0,95.5436,95.7381,95.5339,95.7381,8628.0
2024-10-08 11:05:00,98.43,98.61,98.43,98.54,7224.0,95.7479,95.923,95.7479,95.8549,7224.0
2024-10-08 11:10:00,98.54,98.56,98.45,98.45,16415.0,95.8549,95.8743,95.7673,95.7673,16415.0
2024-10-08 11:15:00,98.43,98.58,98.42,98.56,4627.0,95.7479,95.8938,95.7381,95.8743,4627.0
2024-10-08 11:20:00,98.57,98.64,98.43,98.44,6845.0,95.8841,95.9522,95.7479,95.7576,6845.0
2024-10-08 11:25:00,98.45,98.47,98.33,98.34,5192.0,95.7673,95.7868,95.6506,95.6603,5192.0
2024-10-08 11:30:00,98.34,98.41,98.31,98.31,5929.0,95.6603,95.7284,95.6311,95.6311,5929.0
2024-10-08 11:35:00,98.29,98.35,98.28,98.3,5172.0,95.6117,95.6701,95.602,95.6214,5172.0
2024-10-08 11:40:00,98.28,98.34,98.26,98.31,5717.0,95.602,95.6603,95.5825,95.6311,5717.0
2024-10-08 11:45:00,98.31,98.31,98.25,98.26,7874.0,95.6311,95.6311,95.5728,95.5825,7874.0
2024-10-08 11:50:00,98.29,98.36,98.28,98.36,4501.0,95.6117,95.6798,95.602,95.6798,4501.0
2024-10-08 11:55:00,98.34,98.4,98.31,98.4,4275.0,95.6603,95.7187,95.6311,95.7187,4275.0
2024-10-08 12:00:00,98.39,98.47,98.39,98.43,7552.0,95.709,95.7868,95.709,95.7479,7552.0
2024-10-08 12:05:00,98.45,98.5,98.41,98.48,7064.0,95.7673,95.816,95.7284,95.7965,7064.0
2024-10-08 12:10:00,98.48,98.58,98.48,98.56,20282.0,95.7965,95.8938,95.7965,95.8743,20282.0
2024-10-08 12:15:00,98.57,98.57,98.49,98.5,7539.0,95.8841,95.8841,95.8062,95.816,7539.0
2024-10-08 12:20:00,98.51,98.56,98.5,98.53,4792.0,95.8257,95.8743,95.816,95.8451,4792.0
2024-10-08 12:25:00,98.53,98.59,98.52,98.57,5072.0,95.8451,95.9035,95.8354,95.8841,5072.0
2024-10-08 12:30:00,98.56,98.64,98.51,98.64,5215.0,95.8743,95.9522,95.8257,95.9522,5215.0
2024-10-08 12:35:00,98.66,98.69,98.62,98.68,5857.0,95.9716,96.0008,95.9327,95.9911,5857.0
2024-10-08 12:40:00,98.69,98.69,98.58,98.59,4557.0,96.0008,96.0008,95.8938,95.9035,4557.0
2024-10-08 12:45:00,98.59,98.59,98.41,98.44,6279.0,95.9035,95.9035,95.7284,95.7576,6279.0
2024-10-08 12:50:00,98.39,98.39,98.29,98.35,3603.0,95.709,95.709,95.6117,95.6701,3603.0
2024-10-08 12:55:00,98.36,98.42,98.35,98.37,4890.0,95.6798,95.7381,95.6701,95.6895,4890.0
2024-10-08 13:00:00,98.37,98.37,98.24,98.29,3392.0,95.6895,95.6895,95.5631,95.6117,3392.0
2024-10-08 13:05:00,98.31,98.33,98.05,98.08,5003.0,95.6311,95.6506,95.3782,95.4074,5003.0
2024-10-08 13:10:00,98.08,98.13,98.05,98.05,6123.0,95.4074,95.456,95.3782,95.3782,6123.0
2024-10-08 13:15:00,98.05,98.12,98.03,98.08,6711.0,95.3782,95.4463,95.3588,95.4074,6711.0
2024-10-08 13:20:00,98.09,98.16,98.09,98.15,10424.0,95.4171,95.4852,95.4171,95.4755,10424.0
2024-10-08 13:25:00,98.15,98.21,98.14,98.16,5830.0,95.4755,95.5339,95.4658,95.4852,5830.0
2024-10-08 13:30:00,98.16,98.23,98.16,98.23,4035.0,95.4852,95.5533,95.4852,95.5533,4035.0
2024-10-08 13:35:00,98.23,98.3,98.22,98.22,12255.0,95.5533,95.6214,95.5436,95.5436,12255.0
2024-10-08 13:40:00,98.23,98.29,98.21,98.27,5288.0,95.5533,95.6117,95.5339,95.5922,5288.0
2024-10-08 13:45:00,98.26,98.28,98.17,98.17,4734.0,95.5825,95.602,95.495,95.495,4734.0
2024-10-08 13:50:00,98.17,98.27,98.15,98.24,3394.0,95.495,95.5922,95.4755,95.5631,3394.0
2024-10-08 13:55:00,98.24,98.25,98.19,98.23,6139.0,95.5631,95.5728,95.5144,95.5533,6139.0
2024-10-08 14:00:00,98.24,98.28,98.21,98.26,10844.0,95.5631,95.602,95.5339,95.5825,10844.0
2024-10-08 14:05:00,98.25,98.28,98.21,98.25,8871.0,95.5728,95.602,95.5339,95.5728,8871.0
2024-10-08 14:10:00,98.26,98.36,98.25,98.32,7470.0,95.5825,95.6798,95.5728,95.6409,7470.0
2024-10-08 14:15:00,98.31,98.31,98.25,98.26,3439.0,95.6311,95.6311,95.5728,95.5825,3439.0
2024-10-08 14:20:00,98.27,98.34,98.26,98.34,7032.0,95.5922,95.6603,95.5825,95.6603,7032.0
2024-10-08 14:25:00,98.35,98.36,98.34,98.34,4283.0,95.6701,95.6798,95.6603,95.6603,4283.0
2024-10-08 14:30:00,98.34,98.39,98.31,98.37,7274.0,95.6603,95.709,95.6311,95.6895,7274.0
2024-10-08 14:35:00,98.37,98.41,98.33,98.39,9014.0,95.6895,95.7284,95.6506,95.709,9014.0
2024-10-08 14:40:00,98.39,98.39,98.24,98.27,5437.0,95.709,95.709,95.5631,95.5922,5437.0
2024-10-08 14:45:00,98.26,98.28,98.23,98.24,7489.0,95.5825,95.602,95.5533,95.5631,7489.0
2024-10-08 14:50:00,98.25,98.26,98.23,98.25,5055.0,95.5728,95.5825,95.5533,95.5728,5055.0
2024-10-08 14:55:00,98.25,98.27,98.22,98.23,10408.0,95.5728,95.5922,95.5436,95.5533,10408.0
2024-10-08 15:00:00,98.22,98.23,98.17,98.18,7704.0,95.5436,95.5533,95.495,95.5047,7704.0
2024-10-08 15:05:00,98.19,98.22,98.15,98.2,14474.0,95.5144,95.5436,95.4755,95.5241,14474.0
2024-10-08 15:10:00,98.2,98.26,98.18,98.23,24804.0,95.5241,95.5825,95.5047,95.5533,24804.0
2024-10-08 15:15:00,98.21,98.26,98.2,98.26,25384.0,95.5339,95.5825,95.5241,95.5825,25384.0
2024-10-08 15:20:00,98.26,98.38,98.23,98.32,17170.0,95.5825,95.6992,95.5533,95.6409,17170.0
2024-10-08 15:25:00,98.32,98.32,98.21,98.22,22172.0,95.6409,95.6409,95.5339,95.5436,22172.0
2024-10-08 15:30:00,98.19,98.27,98.18,98.19,24211.0,95.5144,95.5922,95.5047,95.5144,24211.0
2024-10-08 15:35:00,98.18,98.27,98.16,98.26,10335.0,95.5047,95.5922,95.4852,95.5825,10335.0
2024-10-08 15:40:00,98.26,98.28,98.2,98.28,12264.0,95.5825,95.602,95.5241,95.602,12264.0
2024-10-08 15:45:00,98.3,98.36,98.25,98.28,18889.0,95.6214,95.6798,95.5728,95.602,18889.0
2024-10-08 15:50:00,98.3,98.35,98.26,98.3,39536.0,95.6214,95.6701,95.5825,95.6214,39536.0
2024-10-08 15:55:00,98.3,98.3,98.16,98.17,127753.0,95.6214,95.6214,95.4852,95.495,127753.0
2024-10-09 09:30:00,98.04,98.3,97.9,98.25,26954.0,95.3685,95.6214,95.2323,95.5728,26954.0
2024-10-09 09:35:00,98.32,98.39,98.14,98.25,6266.0,95.6409,95.709,95.4658,95.5728,6266.0
2024-10-09 09:40:00,98.28,98.48,98.26,98.43,7913.0,95.602,95.7965,95.5825,95.7479,7913.0
2024-10-09 09:45:00,98.41,98.49,98.3,98.41,8418.0,95.7284,95.8062,95.6214,95.7284,8418.0
2024-10-09 09:50:00,98.4,98.48,98.36,98.42,4250.0,95.7187,95.7965,95.6798,95.7381,4250.0
2024-10-09 09:55:00,98.38,98.42,98.24,98.29,9472.0,95.6992,95.7381,95.5631,95.6117,9472.0
2024-10-09 10:00:00,98.31,98.37,98.15,98.2,7728.0,95.6311,95.6895,95.4755,95.5241,7728.0
2024-10-09 10:05:00,98.25,98.25,98.07,98.07,4916.0,95.5728,95.5728,95.3977,95.3977,4916.0
2024-10-09 10:10:00,98.07,98.17,97.86,97.87,4193.0,95.3977,95.495,95.1934,95.2031,4193.0
2024-10-09 10:15:00,97.88,97.88,97.68,97.68,4522.0,95.2129,95.2129,95.0183,95.0183,4522.0
2024-10-09 10:20:00,97.68,97.77,97.63,97.68,6386.0,95.0183,95.1059,94.9697,95.0183,6386.0
2024-10-09 10:25:00,97.68,97.74,97.58,97.62,6541.0,95.0183,95.0767,94.921,94.9599,6541.0
2024-10-09 10:30:00,97.62,97.64,97.53,97.54,3653.0,94.9599,94.9794,94.8724,94.8821,3653.0
2024-10-09 10:35:00,97.54,97.69,97.53,97.6,4073.0,94.8821,95.028,94.8724,94.9405,4073.0
2024-10-09 10:40:00,97.67,97.72,97.62,97.72,6510.0,95.0086,95.0572,94.9599,95.0572,6510.0
2024-10-09 10:45:00,97.73,97.86,97.68,97.86,6091.0,95.0669,95.1934,95.0183,95.1934,6091.0
2024-10-09 10:50:00,97.85,97.91,97.78,97.84,3645.0,95.1837,95.242,95.1156,95.174,3645.0
2024-10-09 10:55:00,97.8,97.84,97.78,97.83,3457.0,95.135,95.174,95.1156,95.1642,3457.0
2024-10-09 11:00:00,97.88,97.92,97.78,97.86,4210.0,95.2129,95.2518,95.1156,95.1934,4210.0
2024-10-09 11:05:00,97.84,97.92,97.8,97.86,2958.0,95.174,95.2518,95.135,95.1934,2958.0
2024-10-09 11:10:00,97.88,98.0,97.85,97.96,5950.0,95.2129,95.3296,95.1837,95.2907,5950.0
2024-10-09 11:15:00,97.97,98.06,97.9,97.91,7856.0,95.3004,95.388,95.2323,95.242,7856.0
2024-10-09 11:20:00,97.93,98.04,97.92,98.01,4930.0,95.2615,95.3685,95.2518,95.3393,4930.0
2024-10-09 11:25:00,97.99,98.02,97.93,97.99,3614.0,95.3199,95.349,95.2615,95.3199,3614.0
2024-10-09 11:30:00,97.97,97.99,97.95,97.97,3402.0,95.3004,95.3199,95.281,95.3004,3402.0
2024-10-09 11:35:00,97.95,98.05,97.91,98.05,6818.0,95.281,95.3782,95.242,95.3782,6818.0
2024-10-09 11:40:00,98.07,98.26,98.04,98.26,4523.0,95.3977,95.5825,95.3685,95.5825,4523.0
2024-10-09 11:45:00,98.27,98.31,98.22,98.23,19079.0,95.5922,95.6311,95.5436,95.5533,19079.0
2024-10-09 11:50:00,98.22,98.26,98.2,98.23,3499.0,95.5436,95.5825,95.5241,95.5533,3499.0
2024-10-09 11:55:00,98.24,98.35,98.22,98.35,8751.0,95.5631,95.6701,95.5436,95.6701,8751.0
2024-10-09 12:00:00,98.36,98.37,98.27,98.29,13847.0,95.6798,95.6895,95.5922,95.6117,13847.0
2024-10-09 12:05:00,98.29,98.35,98.25,98.34,10631.0,95.6117,95.6701,95.5728,95.6603,10631.0
2024-10-09 12:10:00,98.36,98.39,98.3,98.31,21091.0,95.6798,95.709,95.6214,95.6311,21091.0
2024-10-09 12:15:00,98.33,98.34,98.28,98.32,5642.0,95.6506,95.6603,95.602,95.6409,5642.0
2024-10-09 12:20:00,98.32,98.35,98.2,98.2,7328.0,95.6409,95.6701,95.5241,95.5241,7328.0
2024-10-09 12:25:00,98.2,98.21,97.92,97.92,5722.0,95.5241,95.5339,95.2518,95.2518,5722.0
2024-10-09 12:30:00,97.9,98.18,97.9,98.17,17204.0,95.2323,95.5047,95.2323,95.495,17204.0
2024-10-09 12:35:00,98.19,98.19,98.1,98.13,4143.0,95.5144,95.5144,95.4269,95.456,4143.0
2024-10-09 12:40:00,98.14,98.14,98.09,98.14,3160.0,95.4658,95.4658,95.4171,95.4658,3160.0
2024-10-09 12:45:00,98.13,98.21,98.11,98.11,6444.0,95.456,95.5339,95.4366,95.4366,6444.0
2024-10-09 12:50:00,98.13,98.15,98.04,98.06,5260.0,95.456,95.4755,95.3685,95.388,5260.0
2024-10-09 12:55:00,98.04,98.09,98.02,98.06,3706.0,95.3685,95.4171,95.349,95.388,3706.0
2024-10-09 13:00:00,98.04,98.06,97.94,97.95,5053.0,95.3685,95.388,95.2712,95.281,5053.0
2024-10-09 13:05:00,97.97,98.04,97.92,97.94,4119.0,95.3004,95.3685,95.2518,95.2712,4119.0
2024-10-09 13:10:00,97.91,97.97,97.89,97.96,7733.0,95.242,95.3004,95.2226,95.2907,7733.0
2024-10-09 13:15:00,97.93,98.03,97.93,98.01,10334.0,95.2615,95.3588,95.2615,95.3393,10334.0
2024-10-09 13:20:00,98.01,98.02,97.91,97.95,4457.0,95.3393,95.349,95.242,95.281,4457.0
2024-10-09 13:25:00,97.95,97.96,97.89,97.91,6117.0,95.281,95.2907,95.2226,95.242,6117.0
2024-10-09 13:30:00,97.88,97.9,97.81,97.84,11337.0,95.2129,95.2323,95.1448,95.174,11337.0
2024-10-09 13:35:00,97.84,97.88,97.72,97.75,5544.0,95.174,95.2129,95.0572,95.0864,5544.0
2024-10-09 13:40:00,97.75,97.77,97.69,97.71,4970.0,95.0864,95.1059,95.028,95.0475,4970.0
2024-10-09 13:45:00,97.69,97.7,97.6,97.63,7632.0,95.028,95.0378,94.9405,94.9697,7632.0
2024-10-09 13:50:00,97.63,97.67,97.59,97.62,11298.0,94.9697,95.0086,94.9308,94.9599,11298.0
2024-10-09 13:55:00,97.6,97.6,97.46,97.5,11053.0,94.9405,94.9405,94.8043,94.8432,11053.0
2024-10-09 14:00:00,97.49,97.61,97.48,97.6,7600.0,94.8335,94.9502,94.8238,94.9405,7600.0
2024-10-09 14:05:00,97.59,97.69,97.58,97.66,4080.0,94.9308,95.028,94.921,94.9989,4080.0
2024-10-09 14:10:00,97.66,97.66,97.56,97.59,6825.0,94.9989,94.9989,94.9016,94.9308,6825.0
2024-10-09 14:15:00,97.56,97.61,97.55,97.58,4853.0,94.9016,94.9502,94.8919,94.921,4853.0
2024-10-09 14:20:00,97.56,97.6,97.52,97.55,4002.0,94.9016,94.9405,94.8627,94.8919,4002.0
2024-10-09 14:25:00,97.54,97.62,97.52,97.54,7132.0,94.8821,94.9599,94.8627,94.8821,7132.0
2024-10-09 14:30:00,97.52,97.57,97.5,97.53,8164.0,94.8627,94.9113,94.8432,94.8724,8164.0
2024-10-09 14:35:00,97.52,97.58,97.5,97.57,10121.0,94.8627,94.921,94.8432,94.9113,10121.0
2024-10-09 14:40:00,97.57,97.58,97.5,97.52,9468.0,94.9113,94.921,94.8432,94.8627,9468.0
2024-10-09 14:45:00,97.52,97.56,97.49,97.53,9146.0,94.8627,94.9016,94.8335,94.8724,9146.0
2024-10-09 14:50:00,97.53,97.56,97.41,97.44,9994.0,94.8724,94.9016,94.7557,94.7848,9994.0
2024-10-09 14:55:00,97.46,97.6,97.45,97.6,8495.0,94.8043,94.9405,94.7946,94.9405,8495.0
2024-10-09 15:00:00,97.58,97.58,97.53,97.56,4360.0,94.921,94.921,94.8724,94.9016,4360.0
2024-10-09 15:05:00,97.57,97.69,97.55,97.67,8206.0,94.9113,95.028,94.8919,95.0086,8206.0
2024-10-09 15:10:00,97.68,97.72,97.64,97.71,7671.0,95.0183,95.0572,94.9794,95.0475,7671.0
2024-10-09 15:15:00,97.72,97.77,97.72,97.77,11751.0,95.0572,95.1059,95.0572,95.1059,11751.0
2024-10-09 15:20:00,97.77,97.87,97.76,97.84,11117.0,95.1059,95.2031,95.0961,95.174,11117.0
2024-10-09 15:25:00,97.84,97.86,97.77,97.81,9678.0,95.174,95.1934,95.1059,95.1448,9678.0
2024-10-09 15:30:00,97.81,97.88,97.74,97.82,13201.0,95.1448,95.2129,95.0767,95.1545,13201.0
2024-10-09 15:35:00,97.82,97.9,97.77,97.82,12490.0,95.1545,95.2323,95.1059,95.1545,12490.0
2024-10-09 15:40:00,97.81,97.81,97.76,97.79,13686.0,95.1448,95.1448,95.0961,95.1253,13686.0
2024-10-09 15:45:00,97.79,97.88,97.76,97.83,20675.0,95.1253,95.2129,95.0961,95.1642,20675.0
2024-10-09 15:50:00,97.84,97.89,97.72,97.78,63995.0,95.174,95.2226,95.0572,95.1156,63995.0
2024-10-09 15:55:00,97.79,97.81,97.68,97.71,108409.0,95.1253,95.1448,95.0183,95.0475,108409.0
2024-10-10 09:30:00,97.73,98.2,97.73,98.2,30705.0,95.0669,95.5241,95.0669,95.5241,30705.0
2024-10-10 09:35:00,98.28,98.34,98.01,98.06,5460.0,95.602,95.6603,95.3393,95.388,5460.0
2024-10-10 09:40:00,98.06,98.17,97.9,98.04,8958.0,95.388,95.495,95.2323,95.3685,8958.0
2024-10-10 09:45:00,98.06,98.29,98.04,98.19,6434.0,95.388,95.6117,95.3685,95.5144,6434.0
2024-10-10 09:50:00,98.2,98.34,98.18,98.29,16373.0,95.5241,95.6603,95.5047,95.6117,16373.0
2024-10-10 09:55:00,98.31,98.31,97.97,98.02,8060.0,95.6311,95.6311,95.3004,95.349,8060.0
2024-10-10 10:00:00,98.03,98.15,97.97,98.11,4479.0,95.3588,95.4755,95.3004,95.4366,4479.0
2024-10-10 10:05:00,98.1,98.1,97.91,97.95,5852.0,95.4269,95.4269,95.242,95.281,5852.0
2024-10-10 10:10:00,97.92,97.95,97.72,97.72,7075.0,95.2518,95.281,95.0572,95.0572,7075.0
2024-10-10 10:15:00,97.73,97.81,97.62,97.63,34657.0,95.0669,95.1448,94.9599,94.9697,34657.0
2024-10-10 10:20:00,97.58,97.78,97.58,97.72,4482.0,94.921,95.1156,94.921,95.0572,4482.0
2024-10-10 10:25:00,97.72,97.73,97.49,97.53,3950.0,95.0572,95.0669,94.8335,94.8724,3950.0
2024-10-10 10:30:00,97.55,97.72,97.55,97.72,3948.0,94.8919,95.0572,94.8919,95.0572,3948.0
2024-10-10 10:35:00,97.74,97.87,97.72,97.73,3411.0,95.0767,95.2031,95.0572,95.0669,3411.0
2024-10-10 10:40:00,97.76,97.77,97.64,97.64,2300.0,95.0961,95.1059,94.9794,94.9794,2300.0
2024-10-10 10:45:00,97.64,97.66,97.5,97.55,3823.0,94.9794,94.9989,94.8432,94.8919,3823.0
2024-10-10 10:50:00,97.54,97.67,97.54,97.6,4508.0,94.8821,95.0086,94.8821,94.9405,4508.0
2024-10-10 10:55:00,97.61,97.63,97.5,97.62,3735.0,94.9502,94.9697,94.8432,94.9599,3735.0
2024-10-10 11:00:00,97.64,97.65,97.54,97.56,4720.0,94.9794,94.9891,94.8821,94.9016,4720.0
2024-10-10 11:05:00,97.57,97.63,97.53,97.61,2487.0,94.9113,94.9697,94.8724,94.9502,2487.0
2024-10-10 11:10:00,97.65,97.71,97.63,97.66,13560.0,94.9891,95.0475,94.9697,94.9989,13560.0
2024-10-10 11:15:00,97.66,97.7,97.61,97.67,3358.0,94.9989,95.0378,94.9502,95.0086,3358.0
2024-10-10 11:20:00,97.67,97.68,97.57,97.58,5315.0,95.0086,95.0183,94.9113,94.921,5315.0
2024-10-10 11:25:00,97.59,97.62,97.52,97.52,4176.0,94.9308,94.9599,94.8627,94.8627,4176.0
2024-10-10 11:30:00,97.5,97.51,97.38,97.42,4324.0,94.8432,94.8529,94.7265,94.7654,4324.0
2024-10-10 11:35:00,97.41,97.44,97.36,97.43,3806.0,94.7557,94.7848,94.707,94.7751,3806.0
2024-10-10 11:40:00,97.44,97.45,97.39,97.42,4824.0,94.7848,94.7946,94.7362,94.7654,4824.0
2024-10-10 11:45:00,97.41,97.42,97.31,97.33,7339.0,94.7557,94.7654,94.6584,94.6778,7339.0
2024-10-10 11:50:00,97.34,97.38,97.28,97.34,5604.0,94.6876,94.7265,94.6292,94.6876,5604.0
2024-10-10 11:55:00,97.31,97.32,97.2,97.25,5094.0,94.6584,94.6681,94.5514,94.6,5094.0
2024-10-10 12:00:00,97.25,97.31,97.23,97.29,3647.0,94.6,94.6584,94.5806,94.6389,3647.0
2024-10-10 12:05:00,97.3,97.45,97.3,97.45,3800.0,94.6487,94.7946,94.6487,94.7946,3800.0
2024-10-10 12:10:00,97.48,97.55,97.45,97.54,13992.0,94.8238,94.8919,94.7946,94.8821,13992.0
2024-10-10 12:15:00,97.56,97.56,97.52,97.54,3000.0,94.9016,94.9016,94.8627,94.8821,3000.0
2024-10-10 12:20:00,97.55,97.59,97.54,97.58,3538.0,94.8919,94.9308,94.8821,94.921,3538.0
2024-10-10 12:25:00,97.58,97.62,97.57,97.58,3021.0,94.921,94.9599,94.9113,94.921,3021.0
2024-10-10 12:30:00,97.59,97.62,97.5,97.5,3873.0,94.9308,94.9599,94.8432,94.8432,3873.0
2024-10-10 12:35:00,97.5,97.5,97.46,97.49,3775.0,94.8432,94.8432,94.8043,94.8335,3775.0
2024-10-10 12:40:00,97.49,97.49,97.24,97.26,7535.0,94.8335,94.8335,94.5903,94.6098,7535.0
2024-10-10 12:45:00,97.27,97.29,97.19,97.2,6248.0,94.6195,94.6389,94.5417,94.5514,6248.0
2024-10-10 12:50:00,97.22,97.24,97.21,97.22,3846.0,94.5708,94.5903,94.5611,94.5708,3846.0
2024-10-10 12:55:00,97.23,97.23,97.09,97.09,3908.0,94.5806,94.5806,94.4444,94.4444,3908.0
2024-10-10 13:00:00,97.07,97.1,97.04,97.09,7218.0,94.4249,94.4541,94.3957,94.4444,7218.0
2024-10-10 13:05:00,97.07,97.16,97.04,97.13,3541.0,94.4249,94.5125,94.3957,94.4833,3541.0
2024-10-10 13:10:00,97.12,97.14,97.08,97.13,3958.0,94.4736,94.493,94.4347,94.4833,3958.0
2024-10-10 13:15:00,97.17,97.21,97.11,97.19,5941.0,94.5222,94.5611,94.4638,94.5417,5941.0
2024-10-10 13:20:00,97.19,97.26,97.17,97.25,2405.0,94.5417,94.6098,94.5222,94.6,2405.0
2024-10-10 13:25:00,97.26,97.26,97.17,97.22,4502.0,94.6098,94.6098,94.5222,94.5708,4502.0
2024-10-10 13:30:00,97.22,97.3,97.22,97.27,2739.0,94.5708,94.6487,94.5708,94.6195,2739.0
2024-10-10 13:35:00,97.28,97.35,97.27,97.35,5268.0,94.6292,94.6973,94.6195,94.6973,5268.0
2024-10-10 13:40:00,97.37,97.41,97.35,97.39,4024.0,94.7168,94.7557,94.6973,94.7362,4024.0
2024-10-10 13:45:00,97.39,97.41,97.36,97.38,2254.0,94.7362,94.7557,94.707,94.7265,2254.0
2024-10-10 13:50:00,97.35,97.35,97.24,97.25,3350.0,94.6973,94.6973,94.5903,94.6,3350.0
2024-10-10 13:55:00,97.27,97.33,97.25,97.33,4266.0,94.6195,94.6778,94.6,94.6778,4266.0
2024-10-10 14:00:00,97.33,97.33,97.24,97.25,3946.0,94.6778,94.6778,94.5903,94.6,3946.0
2024-10-10 14:05:00,97.24,97.28,97.22,97.26,2381.0,94.5903,94.6292,94.5708,94.6098,2381.0
2024-10-10 14:10:00,97.27,97.3,97.22,97.22,4127.0,94.6195,94.6487,94.5708,94.5708,4127.0
2024-10-10 14:15:00,97.22,97.27,97.22,97.24,2832.0,94.5708,94.6195,94.5708,94.5903,2832.0
2024-10-10 14:20:00,97.23,97.31,97.23,97.3,3224.0,94.5806,94.6584,94.5806,94.6487,3224.0
2024-10-10 14:25:00,97.31,97.35,97.29,97.29,4908.0,94.6584,94.6973,94.6389,94.6389,4908.0
2024-10-10 14:30:00,97.29,97.29,97.19,97.23,3005.0,94.6389,94.6389,94.5417,94.5806,3005.0
2024-10-10 14:35:00,97.23,97.31,97.22,97.31,6803.0,94.5806,94.6584,94.5708,94.6584,6803.0
2024-10-10 14:40:00,97.3,97.3,97.24,97.28,7057.0,94.6487,94.6487,94.5903,94.6292,7057.0
2024-10-10 14:45:00,97.27,97.35,97.24,97.3,5293.0,94.6195,94.6973,94.5903,94.6487,5293.0
2024-10-10 14:50:00,97.26,97.27,97.19,97.24,8743.0,94.6098,94.6195,94.5417,94.5903,8743.0
2024-10-10 14:55:00,97.26,97.29,97.24,97.27,7828.0,94.6098,94.6389,94.5903,94.6195,7828.0
2024-10-10 15:00:00,97.27,97.29,97.24,97.27,6891.0,94.6195,94.6389,94.5903,94.6195,6891.0
2024-10-10 15:05:00,97.27,97.31,97.24,97.31,4380.0,94.6195,94.6584,94.5903,94.6584,4380.0
2024-10-10 15:10:00,97.3,97.3,97.25,97.29,7088.0,94.6487,94.6487,94.6,94.6389,7088.0
2024-10-10 15:15:00,97.28,97.34,97.26,97.33,5249.0,94.6292,94.6876,94.6098,94.6778,5249.0
2024-10-10 15:20:00,97.33,97.34,97.29,97.3,7297.0,94.6778,94.6876,94.6389,94.6487,7297.0
2024-10-10 15:25:00,97.29,97.3,97.24,97.28,13115.0,94.6389,94.6487,94.5903,94.6292,13115.0
2024-10-10 15:30:00,97.27,97.39,97.27,97.35,8897.0,94.6195,94.7362,94.6195,94.6973,8897.0
2024-10-10 15:35:00,97.35,97.37,97.31,97.37,13983.0,94.6973,94.7168,94.6584,94.7168,13983.0
2024-10-10 15:40:00,97.38,97.47,97.38,97.45,17652.0,94.7265,94.814,94.7265,94.7946,17652.0
2024-10-10 15:45:00,97.45,97.52,97.44,97.47,16504.0,94.7946,94.8627,94.7848,94.814,16504.0
2024-10-10 15:50:00,97.48,97.62,97.45,97.54,40277.0,94.8238,94.9599,94.7946,94.8821,40277.0
2024-10-10 15:55:00,97.55,97.55,97.21,97.22,128462.0,94.8919,94.8919,94.5611,94.5708,128462.0
2024-10-11 09:30:00,97.3,97.94,97.26,97.84,36319.0,94.6487,95.2712,94.6098,95.174,36319.0
2024-10-11 09:35:00,97.86,97.9,97.58,97.69,9137.0,95.1934,95.2323,94.921,95.028,9137.0
2024-10-11 09:40:00,97.72,97.72,97.52,97.64,5808.0,95.0572,95.0572,94.8627,94.9794,5808.0
2024-10-11 09:45:00,97.67,97.67,97.48,97.48,9078.0,95.0086,95.0086,94.8238,94.8238,9078.0
2024-10-11 09:50:00,97.48,97.62,97.43,97.53,3871.0,94.8238,94.9599,94.7751,94.8724,3871.0
2024-10-11 09:55:00,97.5,97.63,97.5,97.62,6106.0,94.8432,94.9697,94.8432,94.9599,6106.0
2024-10-11 10:00:00,97.6,97.77,97.59,97.65,8600.0,94.9405,95.1059,94.9308,94.9891,8600.0
2024-10-11 10:05:00,97.69,97.92,97.69,97.84,7188.0,95.028,95.2518,95.028,95.174,7188.0
2024-10-11 10:10:00,97.84,97.91,97.81,97.89,7695.0,95.174,95.242,95.1448,95.2226,7695.0
2024-10-11 10:15:00,97.9,98.07,97.9,98.01,12107.0,95.2323,95.3977,95.2323,95.3393,12107.0
2024-10-11 10:20:00,98.03,98.03,97.93,97.93,3610.0,95.3588,95.3588,95.2615,95.2615,3610.0
2024-10-11 10:25:00,97.95,98.1,97.95,98.03,3100.0,95.281,95.4269,95.281,95.3588,3100.0
2024-10-11 10:30:00,98.03,98.03,97.85,97.87,6633.0,95.3588,95.3588,95.1837,95.2031,6633.0
2024-10-11 10:35:00,97.85,97.87,97.72,97.73,14505.0,95.1837,95.2031,95.0572,95.0669,14505.0
2024-10-11 10:40:00,97.8,97.86,97.73,97.73,3115.0,95.135,95.1934,95.0669,95.0669,3115.0
2024-10-11 10:45:00,97.7,97.94,97.68,97.94,11488.0,95.0378,95.2712,95.0183,95.2712,11488.0
2024-10-11 10:50:00,97.9,97.93,97.81,97.82,2655.0,95.2323,95.2615,95.1448,95.1545,2655.0
2024-10-11 10:55:00,97.88,97.94,97.86,97.88,4604.0,95.2129,95.2712,95.1934,95.2129,4604.0
2024-10-11 11:00:00,97.88,97.9,97.81,97.89,6500.0,95.2129,95.2323,95.1448,95.2226,6500.0
2024-10-11 11:05:00,97.9,97.92,97.84,97.91,5266.0,95.2323,95.2518,95.174,95.242,5266.0
2024-10-11 11:10:00,97.92,97.99,97.91,97.97,2100.0,95.2518,95.3199,95.242,95.3004,2100.0
2024-10-11 11:15:00,97.97,98.04,97.96,98.02,4578.0,95.3004,95.3685,95.2907,95.349,4578.0
2024-10-11 11:20:00,98.03,98.08,98.02,98.08,3734.0,95.3588,95.4074,95.349,95.4074,3734.0
2024-10-11 11:25:00,98.09,98.1,98.03,98.06,6830.0,95.4171,95.4269,95.3588,95.388,6830.0
2024-10-11 11:30:00,98.09,98.11,98.01,98.09,5988.0,95.4171,95.4366,95.3393,95.4171,5988.0
2024-10-11 11:35:00,98.08,98.17,98.06,98.15,4651.0,95.4074,95.495,95.388,95.4755,4651.0
2024-10-11 11:40:00,98.18,98.19,98.12,98.12,3573.0,95.5047,95.5144,95.4463,95.4463,3573.0
2024-10-11 11:45:00,98.12,98.12,98.02,98.02,4870.0,95.4463,95.4463,95.349,95.349,4870.0
2024-10-11 11:50:00,98.0,98.07,97.99,98.06,3036.0,95.3296,95.3977,95.3199,95.388,3036.0
2024-10-11 11:55:00,98.07,98.13,98.07,98.13,2859.0,95.3977,95.456,95.3977,95.456,2859.0
2024-10-11 12:00:00,98.14,98.23,98.14,98.23,5455.0,95.4658,95.5533,95.4658,95.5533,5455.0
2024-10-11 12:05:00,98.25,98.26,98.16,98.16,3801.0,95.5728,95.5825,95.4852,95.4852,3801.0
2024-10-11 12:10:00,98.18,98.21,98.15,98.17,2600.0,95.5047,95.5339,95.4755,95.495,2600.0
2024-10-11 12:15:00,98.15,98.23,98.15,98.17,5049.0,95.4755,95.5533,95.4755,95.495,5049.0
2024-10-11 12:20:00,98.18,98.23,98.16,98.17,4206.0,95.5047,95.5533,95.4852,95.495,4206.0
2024-10-11 12:25:00,98.19,98.21,98.11,98.12,3637.0,95.5144,95.5339,95.4366,95.4463,3637.0
2024-10-11 12:30:00,98.13,98.21,98.11,98.2,2109.0,95.456,95.5339,95.4366,95.5241,2109.0
2024-10-11 12:35:00,98.19,98.21,98.16,98.17,6431.0,95.5144,95.5339,95.4852,95.495,6431.0
2024-10-11 12:40:00,98.15,98.17,98.14,98.17,1622.0,95.4755,95.495,95.4658,95.495,1622.0
2024-10-11 12:45:00,98.17,98.24,98.16,98.23,53219.0,95.495,95.5631,95.4852,95.5533,53219.0
2024-10-11 12:50:00,98.23,98.28,98.22,98.23,5914.0,95.5533,95.602,95.5436,95.5533,5914.0
2024-10-11 12:55:00,98.23,98.27,98.2,98.26,2132.0,95.5533,95.5922,95.5241,95.5825,2132.0
2024-10-11 13:00:00,98.26,98.29,98.21,98.21,7932.0,95.5825,95.6117,95.5339,95.5339,7932.0
2024-10-11 13:05:00,98.23,98.23,98.15,98.17,2053.0,95.5533,95.5533,95.4755,95.495,2053.0
2024-10-11 13:10:00,98.17,98.25,98.16,98.24,2034.0,95.495,95.5728,95.4852,95.5631,2034.0
2024-10-11 13:15:00,98.24,98.26,98.17,98.26,3573.0,95.5631,95.5825,95.495,95.5825,3573.0
2024-10-11 13:20:00,98.28,98.28,98.23,98.23,2803.0,95.602,95.602,95.5533,95.5533,2803.0
2024-10-11 13:25:00,98.22,98.24,98.21,98.21,1854.0,95.5436,95.5631,95.5339,95.5339,1854.0
2024-10-11 13:30:00,98.21,98.21,98.13,98.15,5439.0,95.5339,95.5339,95.456,95.4755,5439.0
2024-10-11 13:35:00,98.14,98.23,98.12,98.21,3561.0,95.4658,95.5533,95.4463,95.5339,3561.0
2024-10-11 13:40:00,98.23,98.26,98.2,98.26,4502.0,95.5533,95.5825,95.5241,95.5825,4502.0
2024-10-11 13:45:00,98.28,98.29,98.19,98.22,6891.0,95.602,95.6117,95.5144,95.5436,6891.0
2024-10-11 13:50:00,98.2,98.24,98.17,98.2,2554.0,95.5241,95.5631,95.495,95.5241,2554.0
2024-10-11 13:55:00,98.2,98.24,98.16,98.22,3727.0,95.5241,95.5631,95.4852,95.5436,3727.0
2024-10-11 14:00:00,98.22,98.27,98.21,98.27,4844.0,95.5436,95.5922,95.5339,95.5922,4844.0
2024-10-11 14:05:00,98.27,98.28,98.22,98.22,6256.0,95.5922,95.602,95.5436,95.5436,6256.0
2024-10-11 14:10:00,98.22,98.25,98.21,98.24,5794.0,95.5436,95.5728,95.5339,95.5631,5794.0
2024-10-11 14:15:00,98.24,98.33,98.24,98.33,5170.0,95.5631,95.6506,95.5631,95.6506,5170.0
2024-10-11 14:20:00,98.32,98.32,98.22,98.22,4934.0,95.6409,95.6409,95.5436,95.5436,4934.0
2024-10-11 14:25:00,98.2,98.2,98.14,98.14,3533.0,95.5241,95.5241,95.4658,95.4658,3533.0
2024-10-11 14:30:00,98.14,98.19,98.13,98.13,5146.0,95.4658,95.5144,95.456,95.456,5146.0
2024-10-11 14:35:00,98.13,98.14,98.08,98.09,5471.0,95.456,95.4658,95.4074,95.4171,5471.0
2024-10-11 14:40:00,98.06,98.14,98.06,98.12,4173.0,95.388,95.4658,95.388,95.4463,4173.0
2024-10-11 14:45:00,98.12,98.17,98.11,98.15,6483.0,95.4463,95.495,95.4366,95.4755,6483.0
2024-10-11 14:50:00,98.14,98.17,98.13,98.17,4344.0,95.4658,95.495,95.456,95.495,4344.0
2024-10-11 14:55:00,98.17,98.2,98.16,98.18,6870.0,95.495,95.5241,95.4852,95.5047,6870.0
2024-10-11 15:00:00,98.18,98.23,98.17,98.2,6817.0,95.5047,95.5533,95.495,95.5241,6817.0
2024-10-11 15:05:00,98.2,98.27,98.18,98.24,5228.0,95.5241,95.5922,95.5047,95.5631,5228.0
2024-10-11 15:10:00,98.24,98.29,98.23,98.24,10146.0,95.5631,95.6117,95.5533,95.5631,10146.0
2024-10-11 15:15:00,98.24,98.29,98.24,98.27,17224.0,95.5631,95.6117,95.5631,95.5922,17224.0
2024-10-11 15:20:00,98.29,98.33,98.28,98.31,7094.0,95.6117,95.6506,95.602,95.6311,7094.0
2024-10-11 15:25:00,98.31,98.33,98.28,98.32,8712.0,95.6311,95.6506,95.602,95.6409,8712.0
2024-10-11 15:30:00,98.32,98.35,98.25,98.3,33563.0,95.6409,95.6701,95.5728,95.6214,33563.0
2024-10-11 15:35:00,98.3,98.33,98.27,98.31,10240.0,95.6214,95.6506,95.5922,95.6311,10240.0
2024-10-11 15:40:00,98.31,98.33,98.26,98.31,45830.0,95.6311,95.6506,95.5825,95.6311,45830.0
2024-10-11 15:45:00,98.31,98.33,98.21,98.29,15898.0,95.6311,95.6506,95.5339,95.6117,15898.0
2024-10-11 15:50:00,98.29,98.37,98.23,98.25,148630.0,95.6117,95.6895,95.5533,95.5728,148630.0
2024-10-11 15:55:00,98.25,98.25,98.2,98.23,118892.0,95.5728,95.5728,95.5241,95.5533,118892.0
2024-10-14 09:30:00,98.35,98.42,98.18,98.3,50951.0,95.6701,95.7381,95.5047,95.6214,50951.0
2024-10-14 09:35:00,98.35,98.46,98.3,98.44,5964.0,95.6701,95.7771,95.6214,95.7576,5964.0
2024-10-14 09:40:00,98.39,98.5,98.16,98.21,3010.0,95.709,95.816,95.4852,95.5339,3010.0
2024-10-14 09:45:00,98.23,98.35,98.17,98.35,5262.0,95.5533,95.6701,95.495,95.6701,5262.0
2024-10-14 09:50:00,98.35,98.35,98.24,98.28,4032.0,95.6701,95.6701,95.5631,95.602,4032.0
2024-10-14 09:55:00,98.29,98.31,98.18,98.26,3825.0,95.6117,95.6311,95.5047,95.5825,3825.0
2024-10-14 10:00:00,98.3,98.31,98.17,98.17,4846.0,95.6214,95.6311,95.495,95.495,4846.0
2024-10-14 10:05:00,98.22,98.34,98.2,98.31,3499.0,95.5436,95.6603,95.5241,95.6311,3499.0
2024-10-14 10:10:00,98.29,98.5,98.29,98.48,15049.0,95.6117,95.816,95.6117,95.7965,15049.0
2024-10-14 10:15:00,98.5,98.76,98.5,98.73,2746.0,95.816,96.0689,95.816,96.0397,2746.0
2024-10-14 10:20:00,98.67,98.71,98.59,98.66,19024.0,95.9813,96.0202,95.9035,95.9716,19024.0
2024-10-14 10:25:00,98.63,98.66,98.57,98.61,7304.0,95.9424,95.9716,95.8841,95.923,7304.0
2024-10-14 10:30:00,98.62,98.85,98.59,98.73,7003.0,95.9327,96.1564,95.9035,96.0397,7003.0
2024-10-14 10:35:00,98.75,98.75,98.68,98.73,2412.0,96.0592,96.0592,95.9911,96.0397,2412.0
2024-10-14 10:40:00,98.75,98.75,98.69,98.71,3757.0,96.0592,96.0592,96.0008,96.0202,3757.0
2024-10-14 10:45:00,98.71,98.71,98.62,98.63,1047.0,96.0202,96.0202,95.9327,95.9424,1047.0
2024-10-14 10:50:00,98.58,98.73,98.56,98.65,22847.0,95.8938,96.0397,95.8743,95.9619,22847.0
2024-10-14 10:55:00,98.64,98.66,98.6,98.65,4522.0,95.9522,95.9716,95.9132,95.9619,4522.0
2024-10-14 11:00:00,98.63,98.81,98.56,98.58,21969.0,95.9424,96.1175,95.8743,95.8938,21969.0
2024-10-14 11:05:00,98.55,98.59,98.47,98.47,10226.0,95.8646,95.9035,95.7868,95.7868,10226.0
2024-10-14 11:10:00,98.47,98.48,98.42,98.46,3589.0,95.7868,95.7965,95.7381,95.7771,3589.0
2024-10-14 11:15:00,98.45,98.56,98.45,98.53,7123.0,95.7673,95.8743,95.7673,95.8451,7123.0
2024-10-14 11:20:00,98.56,98.56,98.46,98.51,4393.0,95.8743,95.8743,95.7771,95.8257,4393.0
2024-10-14 11:25:00,98.53,98.53,98.42,98.46,8206.0,95.8451,95.8451,95.7381,95.7771,8206.0
2024-10-14 11:30:00,98.48,98.56,98.47,98.48,8599.0,95.7965,95.8743,95.7868,95.7965,8599.0
2024-10-14 11:35:00,98.47,98.56,98.46,98.54,7858.0,95.7868,95.8743,95.7771,95.8549,7858.0
2024-10-14 11:40:00,98.55,98.6,98.55,98.58,2461.0,95.8646,95.9132,95.8646,95.8938,2461.0
2024-10-14 11:45:00,98.58,98.61,98.53,98.56,5427.0,95.8938,95.923,95.8451,95.8743,5427.0
2024-10-14 11:50:00,98.55,98.58,98.55,98.56,2272.0,95.8646,95.8938,95.8646,95.8743,2272.0
2024-10-14 11:55:00,98.59,98.61,98.59,98.59,1734.0,95.9035,95.923,95.9035,95.9035,1734.0
2024-10-14 12:00:00,98.59,98.64,98.56,98.59,6991.0,95.9035,95.9522,95.8743,95.9035,6991.0
2024-10-14 12:05:00,98.59,98.59,98.53,98.53,2700.0,95.9035,95.9035,95.8451,95.8451,2700.0
2024-10-14 12:10:00,98.52,98.54,98.5,98.54,9149.0,95.8354,95.8549,95.816,95.8549,9149.0
2024-10-14 12:15:00,98.54,98.55,98.47,98.49,2886.0,95.8549,95.8646,95.7868,95.8062,2886.0
2024-10-14 12:20:00,98.48,98.53,98.47,98.5,9360.0,95.7965,95.8451,95.7868,95.816,9360.0
2024-10-14 12:25:00,98.5,98.52,98.49,98.49,8813.0,95.816,95.8354,95.8062,95.8062,8813.0
2024-10-14 12:30:00,98.5,98.6,98.49,98.58,4118.0,95.816,95.9132,95.8062,95.8938,4118.0
2024-10-14 12:35:00,98.59,98.59,98.55,98.57,2689.0,95.9035,95.9035,95.8646,95.8841,2689.0
2024-10-14 12:40:00,98.55,98.59,98.53,98.59,1665.0,95.8646,95.9035,95.8451,95.9035,1665.0
2024-10-14 12:45:00,98.59,98.63,98.58,98.62,5583.0,95.9035,95.9424,95.8938,95.9327,5583.0
2024-10-14 12:50:00,98.63,98.72,98.63,98.7,4140.0,95.9424,96.03,95.9424,96.0105,4140.0
2024-10-14 12:55:00,98.7,98.75,98.69,98.74,6983.0,96.0105,96.0592,96.0008,96.0494,6983.0
2024-10-14 13:00:00,98.75,98.78,98.75,98.77,2996.0,96.0592,96.0883,96.0592,96.0786,2996.0
2024-10-14 13:05:00,98.77,98.77,98.74,98.75,6094.0,96.0786,96.0786,96.0494,96.0592,6094.0
2024-10-14 13:10:00,98.75,98.75,98.63,98.63,3706.0,96.0592,96.0592,95.9424,95.9424,3706.0
2024-10-14 13:15:00,98.62,98.63,98.59,98.6,2136.0,95.9327,95.9424,95.9035,95.9132,2136.0
2024-10-14 13:20:00,98.6,98.62,98.57,98.58,1813.0,95.9132,95.9327,95.8841,95.8938,1813.0
2024-10-14 13:25:00,98.57,98.62,98.53,98.61,3742.0,95.8841,95.9327,95.8451,95.923,3742.0
2024-10-14 13:30:00,98.6,98.61,98.55,98.57,8273.0,95.9132,95.923,95.8646,95.8841,8273.0
2024-10-14 13:35:00,98.56,98.56,98.51,98.51,2749.0,95.8743,95.8743,95.8257,95.8257,2749.0
2024-10-14 13:40:00,98.52,98.52,98.49,98.5,4659.0,95.8354,95.8354,95.8062,95.816,4659.0
2024-10-14 13:45:00,98.48,98.52,98.46,98.48,8043.0,95.7965,95.8354,95.7771,95.7965,8043.0
2024-10-14 13:50:00,98.48,98.53,98.47,98.49,13755.0,95.7965,95.8451,95.7868,95.8062,13755.0
2024-10-14 13:55:00,98.49,98.51,98.47,98.48,5649.0,95.8062,95.8257,95.7868,95.7965,5649.0
2024-10-14 14:00:00,98.48,98.51,98.45,98.51,5618.0,95.7965,95.8257,95.7673,95.8257,5618.0
2024-10-14 14:05:00,98.5,98.62,98.49,98.58,31862.0,95.816,95.9327,95.8062,95.8938,31862.0
2024-10-14 14:10:00,98.59,98.6,98.54,98.59,10722.0,95.9035,95.9132,95.8549,95.9035,10722.0
2024-10-14 14:15:00,98.58,98.65,98.57,98.63,11993.0,95.8938,95.9619,95.8841,95.9424,11993.0
2024-10-14 14:20:00,98.67,98.77,98.66,98.76,9390.0,95.9813,96.0786,95.9716,96.0689,9390.0
2024-10-14 14:25:00,98.76,98.77,98.72,98.73,11546.0,96.0689,96.0786,96.03,96.0397,11546.0
2024-10-14 14:30:00,98.72,98.82,98.7,98.81,17680.0,96.03,96.1272,96.0105,96.1175,17680.0
2024-10-14 14:35:00,98.81,98.82,98.76,98.76,17481.0,96.1175,96.1272,96.0689,96.0689,17481.0
2024-10-14 14:40:00,98.76,98.76,98.68,98.7,18495.0,96.0689,96.0689,95.9911,96.0105,18495.0
2024-10-14 14:45:00,98.7,98.71,98.62,98.67,22728.0,96.0105,96.0202,95.9327,95.9813,22728.0
2024-10-14 14:50:00,98.67,98.72,98.66,98.71,5854.0,95.9813,96.03,95.9716,96.0202,5854.0
2024-10-14 14:55:00,98.7,98.72,98.66,98.69,13305.0,96.0105,96.03,95.9716,96.0008,13305.0
2024-10-14 15:00:00,98.71,98.74,98.66,98.73,5998.0,96.0202,96.0494,95.9716,96.0397,5998.0
2024-10-14 15:05:00,98.74,98.74,98.68,98.69,6237.0,96.0494,96.0494,95.9911,96.0008,6237.0
2024-10-14 15:10:00,98.69,98.69,98.59,98.6,26085.0,96.0008,96.0008,95.9035,95.9132,26085.0
2024-10-14 15:15:00,98.6,98.65,98.59,98.61,18440.0,95.9132,95.9619,95.9035,95.923,18440.0
2024-10-14 15:20:00,98.62,98.76,98.62,98.7,4712.0,95.9327,96.0689,95.9327,96.0105,4712.0
2024-10-14 15:25:00,98.7,98.72,98.67,98.69,10289.0,96.0105,96.03,95.9813,96.0008,10289.0
2024-10-14 15:30:00,98.68,98.7,98.64,98.68,17761.0,95.9911,96.0105,95.9522,95.9911,17761.0
2024-10-14 15:35:00,98.7,98.76,98.68,98.72,8871.0,96.0105,96.0689,95.9911,96.03,8871.0
2024-10-14 15:40:00,98.73,98.78,98.71,98.73,13364.0,96.0397,96.0883,96.0202,96.0397,13364.0
2024-10-14 15:45:00,98.73,98.86,98.69,98.86,14408.0,96.0397,96.1662,96.0008,96.1662,14408.0
2024-10-14 15:50:00,98.85,98.85,98.69,98.73,59912.0,96.1564,96.1564,96.0008,96.0397,59912.0
2024-10-14 15:55:00,98.75,98.94,98.73,98.78,212662.0,96.0592,96.244,96.0397,96.0883,212662.0
2024-10-15 09:30:00,99.37,99.82,99.28,99.65,36723.0,96.6623,97.1,96.5747,96.9346,36723.0
2024-10-15 09:35:00,99.63,99.79,99.56,99.66,61871.0,96.9152,97.0708,96.8471,96.9444,61871.0
2024-10-15 09:40:00,99.66,99.66,99.44,99.47,27641.0,96.9444,96.9444,96.7304,96.7595,27641.0
2024-10-15 09:45:00,99.48,99.69,99.44,99.61,30682.0,96.7693,96.9735,96.7304,96.8957,30682.0
2024-10-15 09:50:00,99.63,99.71,99.55,99.55,53877.0,96.9152,96.993,96.8374,96.8374,53877.0
2024-10-15 09:55:00,99.5,99.52,99.31,99.45,12824.0,96.7887,96.8082,96.6039,96.7401,12824.0
2024-10-15 10:00:00,99.47,99.62,99.44,99.61,10728.0,96.7595,96.9054,96.7304,96.8957,10728.0
2024-10-15 10:05:00,99.62,99.63,99.49,99.53,8247.0,96.9054,96.9152,96.779,96.8179,8247.0
2024-10-15 10:10:00,99.56,99.7,99.55,99.66,6982.0,96.8471,96.9833,96.8374,96.9444,6982.0
2024-10-15 10:15:00,99.76,99.99,99.76,99.92,13698.0,97.0416,97.2654,97.0416,97.1973,13698.0
2024-10-15 10:20:00,99.92,100.06,99.9,100.02,14317.0,97.1973,97.3335,97.1778,97.2945,14317.0
2024-10-15 10:25:00,100.02,100.33,100.02,100.26,37612.0,97.2945,97.5961,97.2945,97.528,37612.0
2024-10-15 10:30:00,100.27,100.43,100.09,100.16,98416.0,97.5377,97.6934,97.3626,97.4307,98416.0
2024-10-15 10:35:00,100.14,100.52,100.14,100.49,22347.0,97.4113,97.7809,97.4113,97.7517,22347.0
2024-10-15 10:40:00,100.49,100.61,100.27,100.35,12002.0,97.7517,97.8685,97.5377,97.6156,12002.0
2024-10-15 10:45:00,100.35,100.35,100.11,100.17,7401.0,97.6156,97.6156,97.3821,97.4405,7401.0
2024-10-15 10:50:00,100.16,100.18,100.05,100.07,4719.0,97.4307,97.4502,97.3237,97.3432,4719.0
2024-10-15 10:55:00,99.98,100.06,99.94,99.98,8731.0,97.2556,97.3335,97.2167,97.2556,8731.0
2024-10-15 11:00:00,100.0,100.05,99.86,100.0,11087.0,97.2751,97.3237,97.1389,97.2751,11087.0
2024-10-15 11:05:00,100.01,100.09,99.95,100.09,5633.0,97.2848,97.3626,97.2265,97.3626,5633.0
2024-10-15 11:10:00,100.12,100.17,99.82,99.82,6023.0,97.3918,97.4405,97.1,97.1,6023.0
2024-10-15 11:15:00,99.81,99.95,99.74,99.94,5858.0,97.0903,97.2265,97.0222,97.2167,5858.0
2024-10-15 11:20:00,99.97,100.11,99.97,100.11,29096.0,97.2459,97.3821,97.2459,97.3821,29096.0
2024-10-15 11:25:00,100.11,100.26,100.1,100.25,7906.0,97.3821,97.528,97.3724,97.5183,7906.0
2024-10-15 11:30:00,100.26,100.29,100.07,100.07,7367.0,97.528,97.5572,97.3432,97.3432,7367.0
2024-10-15 11:35:00,100.06,100.27,100.05,100.24,55397.0,97.3335,97.5377,97.3237,97.5086,55397.0
2024-10-15 11:40:00,100.23,100.31,100.2,100.23,26288.0,97.4988,97.5766,97.4696,97.4988,26288.0
2024-10-15 11:45:00,100.28,100.29,100.14,100.16,13773.0,97.5475,97.5572,97.4113,97.4307,13773.0
2024-10-15 11:50:00,100.13,100.15,100.02,100.14,21430.0,97.4015,97.421,97.2945,97.4113,21430.0
2024-10-15 11:55:00,100.12,100.17,100.08,100.11,10914.0,97.3918,97.4405,97.3529,97.3821,10914.0
2024-10-15 12:00:00,100.1,100.1,100.02,100.05,9442.0,97.3724,97.3724,97.2945,97.3237,9442.0
2024-10-15 12:05:00,100.03,100.08,99.96,99.96,15022.0,97.3043,97.3529,97.2362,97.2362,15022.0
2024-10-15 12:10:00,99.96,99.97,99.83,99.85,18740.0,97.2362,97.2459,97.1097,97.1292,18740.0
2024-10-15 12:15:00,99.87,99.88,99.8,99.86,22040.0,97.1486,97.1584,97.0805,97.1389,22040.0
2024-10-15 12:20:00,99.86,99.96,99.82,99.93,23333.0,97.1389,97.2362,97.1,97.207,23333.0
2024-10-15 12:25:00,99.93,100.04,99.91,99.98,18534.0,97.207,97.314,97.1875,97.2556,18534.0
2024-10-15 12:30:00,99.97,100.08,99.95,100.08,9137.0,97.2459,97.3529,97.2265,97.3529,9137.0
2024-10-15 12:35:00,100.07,100.09,99.95,100.06,18734.0,97.3432,97.3626,97.2265,97.3335,18734.0
2024-10-15 12:40:00,100.05,100.05,99.98,99.99,11513.0,97.3237,97.3237,97.2556,97.2654,11513.0
2024-10-15 12:45:00,99.99,100.12,99.96,100.05,16429.0,97.2654,97.3918,97.2362,97.3237,16429.0
2024-10-15 12:50:00,100.04,100.08,99.99,100.02,10468.0,97.314,97.3529,97.2654,97.2945,10468.0
2024-10-15 12:55:00,100.0,100.11,100.0,100.06,4598.0,97.2751,97.3821,97.2751,97.3335,4598.0
2024-10-15 13:00:00,100.11,100.13,100.04,100.13,11131.0,97.3821,97.4015,97.314,97.4015,11131.0
2024-10-15 13:05:00,100.16,100.24,100.15,100.2,8372.0,97.4307,97.5086,97.421,97.4696,8372.0
2024-10-15 13:10:00,100.2,100.21,100.08,100.11,16955.0,97.4696,97.4794,97.3529,97.3821,16955.0
2024-10-15 13:15:00,100.14,100.32,100.14,100.26,8494.0,97.4113,97.5864,97.4113,97.528,8494.0
2024-10-15 13:20:00,100.24,100.36,100.24,100.35,8011.0,97.5086,97.6253,97.5086,97.6156,8011.0
2024-10-15 13:25:00,100.34,100.34,100.3,100.33,2151.0,97.6058,97.6058,97.5669,97.5961,2151.0
2024-10-15 13:30:00,100.29,100.33,100.27,100.33,17731.0,97.5572,97.5961,97.5377,97.5961,17731.0
2024-10-15 13:35:00,100.31,100.33,100.28,100.3,9925.0,97.5766,97.5961,97.5475,97.5669,9925.0
2024-10-15 13:40:00,100.32,100.38,100.31,100.31,5833.0,97.5864,97.6447,97.5766,97.5766,5833.0
2024-10-15 13:45:00,100.3,100.3,100.22,100.29,3611.0,97.5669,97.5669,97.4891,97.5572,3611.0
2024-10-15 13:50:00,100.28,100.3,100.2,100.2,3087.0,97.5475,97.5669,97.4696,97.4696,3087.0
2024-10-15 13:55:00,100.21,100.21,100.07,100.17,12095.0,97.4794,97.4794,97.3432,97.4405,12095.0
2024-10-15 14:00:00,100.15,100.16,99.98,99.98,3832.0,97.421,97.4307,97.2556,97.2556,3832.0
2024-10-15 14:05:00,99.95,100.03,99.89,99.93,23964.0,97.2265,97.3043,97.1681,97.207,23964.0
2024-10-15 14:10:00,100.0,100.03,99.92,99.98,7129.0,97.2751,97.3043,97.1973,97.2556,7129.0
2024-10-15 14:15:00,99.95,99.97,99.86,99.91,19574.0,97.2265,97.2459,97.1389,97.1875,19574.0
2024-10-15 14:20:00,99.9,99.9,99.68,99.72,53660.0,97.1778,97.1778,96.9638,97.0027,53660.0
2024-10-15 14:25:00,99.73,99.82,99.7,99.78,32868.0,97.0124,97.1,96.9833,97.0611,32868.0
2024-10-15 14:30:00,99.76,99.76,99.67,99.68,7699.0,97.0416,97.0416,96.9541,96.9638,7699.0
2024-10-15 14:35:00,99.7,99.73,99.63,99.67,20065.0,96.9833,97.0124,96.9152,96.9541,20065.0
2024-10-15 14:40:00,99.67,99.69,99.56,99.62,5289.0,96.9541,96.9735,96.8471,96.9054,5289.0
2024-10-15 14:45:00,99.62,99.66,99.53,99.66,13106.0,96.9054,96.9444,96.8179,96.9444,13106.0
2024-10-15 14:50:00,99.68,99.72,99.64,99.64,3482.0,96.9638,97.0027,96.9249,96.9249,3482.0
2024-10-15 14:55:00,99.66,99.73,99.66,99.71,4163.0,96.9444,97.0124,96.9444,96.993,4163.0
2024-10-15 15:00:00,99.72,99.74,99.69,99.73,16149.0,97.0027,97.0222,96.9735,97.0124,16149.0
2024-10-15 15:05:00,99.72,99.79,99.68,99.68,40145.0,97.0027,97.0708,96.9638,96.9638,40145.0
2024-10-15 15:10:00,99.67,99.74,99.61,99.73,35946.0,96.9541,97.0222,96.8957,97.0124,35946.0
2024-10-15 15:15:00,99.73,99.74,99.63,99.65,8892.0,97.0124,97.0222,96.9152,96.9346,8892.0
2024-10-15 15:20:00,99.65,99.75,99.63,99.73,7316.0,96.9346,97.0319,96.9152,97.0124,7316.0
2024-10-15 15:25:00,99.73,99.74,99.61,99.63,15130.0,97.0124,97.0222,96.8957,96.9152,15130.0
2024-10-15 15:30:00,99.61,99.77,99.6,99.71,18414.0,96.8957,97.0514,96.886,96.993,18414.0
2024-10-15 15:35:00,99.7,99.87,99.68,99.84,59588.0,96.9833,97.1486,96.9638,97.1195,59588.0
2024-10-15 15:40:00,99.85,99.89,99.78,99.79,22568.0,97.1292,97.1681,97.0611,97.0708,22568.0
2024-10-15 15:45:00,99.79,99.85,99.79,99.84,18345.0,97.0708,97.1292,97.0708,97.1195,18345.0
2024-10-15 15:50:00,99.85,99.86,99.6,99.6,48486.0,97.1292,97.1389,96.886,96.886,48486.0
2024-10-15 15:55:00,99.6,99.7,99.52,99.66,148723.0,96.886,96.9833,96.8082,96.9444,148723.0
2024-10-16 09:30:00,100.1,100.19,99.86,100.09,39537.0,97.3724,97.4599,97.1389,97.3626,39537.0
2024-10-16 09:35:00,100.12,100.26,100.05,100.11,12155.0,97.3918,97.528,97.3237,97.3821,12155.0
2024-10-16 09:40:00,100.1,100.38,100.02,100.37,6964.0,97.3724,97.6447,97.2945,97.635,6964.0
2024-10-16 09:45:00,100.38,100.67,100.37,100.62,55292.0,97.6447,97.9268,97.635,97.8782,55292.0
2024-10-16 09:50:00,100.68,100.77,100.6,100.62,20117.0,97.9366,98.0241,97.8587,97.8782,20117.0
2024-10-16 09:55:00,100.63,100.87,100.57,100.87,8578.0,97.8879,98.1214,97.8296,98.1214,8578.0
2024-10-16 10:00:00,100.91,100.92,100.69,100.73,8369.0,98.1603,98.17,97.9463,97.9852,8369.0
2024-10-16 10:05:00,100.72,100.81,100.71,100.8,3870.0,97.9755,98.063,97.9657,98.0533,3870.0
2024-10-16 10:10:00,100.77,100.79,100.52,100.52,5996.0,98.0241,98.0436,97.7809,97.7809,5996.0
2024-10-16 10:15:00,100.52,100.61,100.47,100.61,6236.0,97.7809,97.8685,97.7323,97.8685,6236.0
2024-10-16 10:20:00,100.67,100.67,100.49,100.51,13509.0,97.9268,97.9268,97.7517,97.7712,13509.0
2024-10-16 10:25:00,100.47,100.53,100.44,100.49,8269.0,97.7323,97.7907,97.7031,97.7517,8269.0
2024-10-16 10:30:00,100.46,100.55,100.33,100.35,15453.0,97.7226,97.8101,97.5961,97.6156,15453.0
2024-10-16 10:35:00,100.37,100.51,100.37,100.51,31602.0,97.635,97.7712,97.635,97.7712,31602.0
2024-10-16 10:40:00,100.52,100.71,100.52,100.66,22311.0,97.7809,97.9657,97.7809,97.9171,22311.0
2024-10-16 10:45:00,100.66,100.67,100.46,100.47,17922.0,97.9171,97.9268,97.7226,97.7323,17922.0
2024-10-16 10:50:00,100.5,100.53,100.43,100.5,5074.0,97.7615,97.7907,97.6934,97.7615,5074.0
2024-10-16 10:55:00,100.49,100.59,100.48,100.59,6028.0,97.7517,97.849,97.742,97.849,6028.0
2024-10-16 11:00:00,100.63,100.69,100.58,100.58,7575.0,97.8879,97.9463,97.8393,97.8393,7575.0
2024-10-16 11:05:00,100.6,100.63,100.52,100.62,5681.0,97.8587,97.8879,97.7809,97.8782,5681.0
2024-10-16 11:10:00,100.63,100.69,100.58,100.62,3951.0,97.8879,97.9463,97.8393,97.8782,3951.0
2024-10-16 11:15:00,100.64,100.71,100.62,100.7,3927.0,97.8977,97.9657,97.8782,97.956,3927.0
2024-10-16 11:20:00,100.68,100.74,100.56,100.66,9713.0,97.9366,97.9949,97.8198,97.9171,9713.0
2024-10-16 11:25:00,100.67,100.7,100.61,100.68,4458.0,97.9268,97.956,97.8685,97.9366,4458.0
2024-10-16 11:30:00,100.69,100.75,100.68,100.73,3860.0,97.9463,98.0047,97.9366,97.9852,3860.0
2024-10-16 11:35:00,100.74,100.74,100.67,100.73,6340.0,97.9949,97.9949,97.9268,97.9852,6340.0
2024-10-16 11:40:00,100.73,100.83,100.73,100.83,2460.0,97.9852,98.0825,97.9852,98.0825,2460.0
2024-10-16 11:45:00,100.83,100.85,100.8,100.83,7513.0,98.0825,98.1019,98.0533,98.0825,7513.0
2024-10-16 11:50:00,100.82,100.84,100.73,100.74,5905.0,98.0727,98.0922,97.9852,97.9949,5905.0
2024-10-16 11:55:00,100.75,100.81,100.71,100.81,7346.0,98.0047,98.063,97.9657,98.063,7346.0
2024-10-16 12:00:00,100.82,100.84,100.78,100.79,4918.0,98.0727,98.0922,98.0338,98.0436,4918.0
2024-10-16 12:05:00,100.8,100.81,100.76,100.78,5589.0,98.0533,98.063,98.0144,98.0338,5589.0
2024-10-16 12:10:00,100.78,100.92,100.74,100.92,6268.0,98.0338,98.17,97.9949,98.17,6268.0
2024-10-16 12:15:00,100.92,100.96,100.88,100.94,6434.0,98.17,98.2089,98.1311,98.1895,6434.0
2024-10-16 12:20:00,100.95,100.97,100.91,100.94,7193.0,98.1992,98.2187,98.1603,98.1895,7193.0
2024-10-16 12:25:00,100.94,100.97,100.89,100.95,9094.0,98.1895,98.2187,98.1408,98.1992,9094.0
2024-10-16 12:30:00,100.95,100.96,100.88,100.91,5395.0,98.1992,98.2089,98.1311,98.1603,5395.0
2024-10-16 12:35:00,100.94,101.06,100.94,101.04,4880.0,98.1895,98.3062,98.1895,98.2868,4880.0
2024-10-16 12:40:00,101.03,101.06,100.98,101.06,11693.0,98.277,98.3062,98.2284,98.3062,11693.0
2024-10-16 12:45:00,101.07,101.14,101.06,101.11,11034.0,98.3159,98.384,98.3062,98.3548,11034.0
2024-10-16 12:50:00,101.09,101.14,101.08,101.13,9050.0,98.3354,98.384,98.3257,98.3743,9050.0
2024-10-16 12:55:00,101.13,101.17,101.1,101.11,11603.0,98.3743,98.4132,98.3451,98.3548,11603.0
2024-10-16 13:00:00,101.16,101.2,101.15,101.19,4692.0,98.4035,98.4424,98.3938,98.4327,4692.0
2024-10-16 13:05:00,101.2,101.22,101.12,101.12,6685.0,98.4424,98.4618,98.3646,98.3646,6685.0
2024-10-16 13:10:00,101.16,101.21,101.15,101.21,8901.0,98.4035,98.4521,98.3938,98.4521,8901.0
2024-10-16 13:15:00,101.21,101.24,101.16,101.17,8431.0,98.4521,98.4813,98.4035,98.4132,8431.0
2024-10-16 13:20:00,101.2,101.21,101.15,101.17,5221.0,98.4424,98.4521,98.3938,98.4132,5221.0
2024-10-16 13:25:00,101.19,101.2,101.16,101.2,6141.0,98.4327,98.4424,98.4035,98.4424,6141.0
2024-10-16 13:30:00,101.2,101.2,101.11,101.12,9477.0,98.4424,98.4424,98.3548,98.3646,9477.0
2024-10-16 13:35:00,101.14,101.15,101.06,101.14,6559.0,98.384,98.3938,98.3062,98.384,6559.0
2024-10-16 13:40:00,101.15,101.16,101.09,101.16,7434.0,98.3938,98.4035,98.3354,98.4035,7434.0
2024-10-16 13:45:00,101.14,101.18,101.08,101.08,9659.0,98.384,98.4229,98.3257,98.3257,9659.0
2024-10-16 13:50:00,101.09,101.1,101.02,101.1,12125.0,98.3354,98.3451,98.2673,98.3451,12125.0
2024-10-16 13:55:00,101.09,101.21,101.09,101.19,6427.0,98.3354,98.4521,98.3354,98.4327,6427.0
2024-10-16 14:00:00,101.19,101.26,101.18,101.2,9054.0,98.4327,98.5008,98.4229,98.4424,9054.0
2024-10-16 14:05:00,101.2,101.22,101.15,101.2,8570.0,98.4424,98.4618,98.3938,98.4424,8570.0
2024-10-16 14:10:00,101.21,101.23,101.15,101.2,9520.0,98.4521,98.4716,98.3938,98.4424,9520.0
2024-10-16 14:15:00,101.2,101.22,101.14,101.15,9193.0,98.4424,98.4618,98.384,98.3938,9193.0
2024-10-16 14:20:00,101.16,101.3,101.15,101.3,8996.0,98.4035,98.5397,98.3938,98.5397,8996.0
2024-10-16 14:25:00,101.29,101.3,101.25,101.26,10051.0,98.5299,98.5397,98.491,98.5008,10051.0
2024-10-16 14:30:00,101.26,101.39,101.26,101.36,10870.0,98.5008,98.6272,98.5008,98.598,10870.0
2024-10-16 14:35:00,101.35,101.41,101.33,101.34,10134.0,98.5883,98.6467,98.5689,98.5786,10134.0
2024-10-16 14:40:00,101.33,101.34,101.28,101.3,6870.0,98.5689,98.5786,98.5202,98.5397,6870.0
2024-10-16 14:45:00,101.31,101.31,101.26,101.29,5817.0,98.5494,98.5494,98.5008,98.5299,5817.0
2024-10-16 14:50:00,101.28,101.34,101.24,101.31,167621.0,98.5202,98.5786,98.4813,98.5494,167621.0
2024-10-16 14:55:00,101.31,101.38,101.3,101.37,26451.0,98.5494,98.6175,98.5397,98.6078,26451.0
2024-10-16 15:00:00,101.38,101.46,101.38,101.4,8410.0,98.6175,98.6953,98.6175,98.6369,8410.0
2024-10-16 15:05:00,101.4,101.47,101.38,101.44,6666.0,98.6369,98.705,98.6175,98.6759,6666.0
2024-10-16 15:10:00,101.45,101.5,101.43,101.48,8210.0,98.6856,98.7342,98.6661,98.7148,8210.0
2024-10-16 15:15:00,101.49,101.5,101.47,101.47,8132.0,98.7245,98.7342,98.705,98.705,8132.0
2024-10-16 15:20:00,101.47,101.47,101.35,101.39,12920.0,98.705,98.705,98.5883,98.6272,12920.0
2024-10-16 15:25:00,101.41,101.44,101.37,101.38,8935.0,98.6467,98.6759,98.6078,98.6175,8935.0
2024-10-16 15:30:00,101.38,101.44,101.38,101.44,7563.0,98.6175,98.6759,98.6175,98.6759,7563.0
2024-10-16 15:35:00,101.43,101.52,101.38,101.5,21794.0,98.6661,98.7537,98.6175,98.7342,21794.0
2024-10-16 15:40:00,101.5,101.58,101.49,101.53,193879.0,98.7342,98.812,98.7245,98.7634,193879.0
2024-10-16 15:45:00,101.53,101.61,101.5,101.55,65274.0,98.7634,98.8412,98.7342,98.7829,65274.0
2024-10-16 15:50:00,101.56,101.71,101.42,101.42,81008.0,98.7926,98.9385,98.6564,98.6564,81008.0
2024-10-16 15:55:00,101.41,101.43,101.26,101.32,103620.0,98.6467,98.6661,98.5008,98.5591,103620.0
2024-10-17 09:30:00,101.75,101.82,101.28,101.43,50363.0,98.9774,99.0455,98.5202,98.6661,50363.0
2024-10-17 09:35:00,101.45,101.49,100.89,100.98,15473.0,98.6856,98.7245,98.1408,98.2284,15473.0
2024-10-17 09:40:00,100.98,101.05,100.84,100.84,2814.0,98.2284,98.2965,98.0922,98.0922,2814.0
2024-10-17 09:45:00,100.8,100.82,100.57,100.72,12121.0,98.0533,98.0727,97.8296,97.9755,12121.0
2024-10-17 09:50:00,100.77,100.89,100.72,100.78,6549.0,98.0241,98.1408,97.9755,98.0338,6549.0
2024-10-17 09:55:00,100.91,101.27,100.91,101.23,4854.0,98.1603,98.5105,98.1603,98.4716,4854.0
2024-10-17 10:00:00,101.34,101.38,101.15,101.2,7170.0,98.5786,98.6175,98.3938,98.4424,7170.0
2024-10-17 10:05:00,101.2,101.38,101.13,101.37,14978.0,98.4424,98.6175,98.3743,98.6078,14978.0
2024-10-17 10:10:00,101.4,101.42,101.32,101.42,7836.0,98.6369,98.6564,98.5591,98.6564,7836.0
2024-10-17 10:15:00,101.33,101.38,101.28,101.29,7460.0,98.5689,98.6175,98.5202,98.5299,7460.0
2024-10-17 10:20:00,101.22,101.22,101.03,101.12,4749.0,98.4618,98.4618,98.277,98.3646,4749.0
2024-10-17 10:25:00,101.1,101.15,101.05,101.11,5151.0,98.3451,98.3938,98.2965,98.3548,5151.0
2024-10-17 10:30:00,101.1,101.22,101.1,101.22,4413.0,98.3451,98.4618,98.3451,98.4618,4413.0
2024-10-17 10:35:00,101.24,101.24,101.13,101.16,5086.0,98.4813,98.4813,98.3743,98.4035,5086.0
2024-10-17 10:40:00,101.16,101.29,101.1,101.27,5419.0,98.4035,98.5299,98.3451,98.5105,5419.0
2024-10-17 10:45:00,101.26,101.28,101.16,101.16,4288.0,98.5008,98.5202,98.4035,98.4035,4288.0
2024-10-17 10:50:00,101.2,101.31,101.2,101.28,4197.0,98.4424,98.5494,98.4424,98.5202,4197.0
2024-10-17 10:55:00,101.3,101.34,101.16,101.19,6283.0,98.5397,98.5786,98.4035,98.4327,6283.0
2024-10-17 11:00:00,101.23,101.27,101.09,101.15,3686.0,98.4716,98.5105,98.3354,98.3938,3686.0
2024-10-17 11:05:00,101.13,101.13,101.03,101.04,4669.0,98.3743,98.3743,98.277,98.2868,4669.0
2024-10-17 11:10:00,101.03,101.07,101.01,101.06,3482.0,98.277,98.3159,98.2576,98.3062,3482.0
2024-10-17 11:15:00,101.06,101.15,101.06,101.11,3900.0,98.3062,98.3938,98.3062,98.3548,3900.0
2024-10-17 11:20:00,101.1,101.12,100.99,101.0,4804.0,98.3451,98.3646,98.2381,98.2478,4804.0
2024-10-17 11:25:00,101.01,101.05,100.98,101.05,4707.0,98.2576,98.2965,98.2284,98.2965,4707.0
2024-10-17 11:30:00,101.08,101.15,101.03,101.09,11645.0,98.3257,98.3938,98.277,98.3354,11645.0
2024-10-17 11:35:00,101.08,101.1,101.02,101.03,4277.0,98.3257,98.3451,98.2673,98.277,4277.0
2024-10-17 11:40:00,101.04,101.07,101.01,101.02,5204.0,98.2868,98.3159,98.2576,98.2673,5204.0
2024-10-17 11:45:00,101.01,101.02,100.97,101.01,4406.0,98.2576,98.2673,98.2187,98.2576,4406.0
2024-10-17 11:50:00,101.0,101.04,100.98,101.03,4724.0,98.2478,98.2868,98.2284,98.277,4724.0
2024-10-17 11:55:00,101.03,101.07,101.01,101.04,4423.0,98.277,98.3159,98.2576,98.2868,4423.0
2024-10-17 12:00:00,101.06,101.12,101.04,101.1,7272.0,98.3062,98.3646,98.2868,98.3451,7272.0
2024-10-17 12:05:00,101.09,101.16,101.08,101.09,6656.0,98.3354,98.4035,98.3257,98.3354,6656.0
2024-10-17 12:10:00,101.08,101.09,101.0,101.0,7077.0,98.3257,98.3354,98.2478,98.2478,7077.0
2024-10-17 12:15:00,101.01,101.06,100.99,101.01,4454.0,98.2576,98.3062,98.2381,98.2576,4454.0
2024-10-17 12:20:00,101.01,101.02,100.96,101.0,8243.0,98.2576,98.2673,98.2089,98.2478,8243.0
2024-10-17 12:25:00,101.02,101.17,101.0,101.16,5605.0,98.2673,98.4132,98.2478,98.4035,5605.0
2024-10-17 12:30:00,101.14,101.22,101.14,101.22,2656.0,98.384,98.4618,98.384,98.4618,2656.0
2024-10-17 12:35:00,101.22,101.26,101.17,101.19,2820.0,98.4618,98.5008,98.4132,98.4327,2820.0
2024-10-17 12:40:00,101.2,101.27,101.17,101.25,5050.0,98.4424,98.5105,98.4132,98.491,5050.0
2024-10-17 12:45:00,101.25,101.3,101.22,101.23,7145.0,98.491,98.5397,98.4618,98.4716,7145.0
2024-10-17 12:50:00,101.25,101.26,101.14,101.14,8392.0,98.491,98.5008,98.384,98.384,8392.0
2024-10-17 12:55:00,101.16,101.17,101.05,101.06,2926.0,98.4035,98.4132,98.2965,98.3062,2926.0
2024-10-17 13:00:00,101.07,101.07,101.01,101.04,4264.0,98.3159,98.3159,98.2576,98.2868,4264.0
2024-10-17 13:05:00,101.02,101.05,100.96,101.03,4423.0,98.2673,98.2965,98.2089,98.277,4423.0
2024-10-17 13:10:00,101.03,101.03,100.97,100.98,8815.0,98.277,98.277,98.2187,98.2284,8815.0
2024-10-17 13:15:00,100.98,101.0,100.96,100.99,3374.0,98.2284,98.2478,98.2089,98.2381,3374.0
2024-10-17 13:20:00,100.98,100.99,100.81,100.81,4174.0,98.2284,98.2381,98.063,98.063,4174.0
2024-10-17 13:25:00,100.82,100.84,100.68,100.75,60356.0,98.0727,98.0922,97.9366,98.0047,60356.0
2024-10-17 13:30:00,100.76,100.77,100.63,100.63,9402.0,98.0144,98.0241,97.8879,97.8879,9402.0
2024-10-17 13:35:00,100.64,100.78,100.64,100.76,4097.0,97.8977,98.0338,97.8977,98.0144,4097.0
2024-10-17 13:40:00,100.77,100.88,100.77,100.86,7129.0,98.0241,98.1311,98.0241,98.1117,7129.0
2024-10-17 13:45:00,100.87,100.89,100.85,100.87,7016.0,98.1214,98.1408,98.1019,98.1214,7016.0
2024-10-17 13:50:00,100.89,100.97,100.87,100.97,3546.0,98.1408,98.2187,98.1214,98.2187,3546.0
2024-10-17 13:55:00,100.98,101.01,100.92,100.92,6252.0,98.2284,98.2576,98.17,98.17,6252.0
2024-10-17 14:00:00,100.93,100.93,100.79,100.8,5001.0,98.1798,98.1798,98.0436,98.0533,5001.0
2024-10-17 14:05:00,100.78,100.79,100.71,100.72,5724.0,98.0338,98.0436,97.9657,97.9755,5724.0
2024-10-17 14:10:00,100.71,100.79,100.67,100.78,4661.0,97.9657,98.0436,97.9268,98.0338,4661.0
2024-10-17 14:15:00,100.79,100.8,100.68,100.73,4554.0,98.0436,98.0533,97.9366,97.9852,4554.0
2024-10-17 14:20:00,100.73,100.85,100.73,100.84,3820.0,97.9852,98.1019,97.9852,98.0922,3820.0
2024-10-17 14:25:00,100.85,100.85,100.76,100.77,9573.0,98.1019,98.1019,98.0144,98.0241,9573.0
2024-10-17 14:30:00,100.76,100.83,100.75,100.82,6026.0,98.0144,98.0825,98.0047,98.0727,6026.0
2024-10-17 14:35:00,100.83,100.84,100.8,100.84,6165.0,98.0825,98.0922,98.0533,98.0922,6165.0
2024-10-17 14:40:00,100.84,100.85,100.76,100.77,7298.0,98.0922,98.1019,98.0144,98.0241,7298.0
2024-10-17 14:45:00,100.77,100.78,100.73,100.73,7523.0,98.0241,98.0338,97.9852,97.9852,7523.0
2024-10-17 14:50:00,100.71,100.78,100.7,100.76,4606.0,97.9657,98.0338,97.956,98.0144,4606.0
2024-10-17 14:55:00,100.77,100.78,100.68,100.73,8118.0,98.0241,98.0338,97.9366,97.9852,8118.0
2024-10-17 15:00:00,100.73,100.75,100.59,100.62,24268.0,97.9852,98.0047,97.849,97.8782,24268.0
2024-10-17 15:05:00,100.63,100.76,100.61,100.76,14000.0,97.8879,98.0144,97.8685,98.0144,14000.0
2024-10-17 15:10:00,100.79,100.91,100.78,100.87,5091.0,98.0436,98.1603,98.0338,98.1214,5091.0
2024-10-17 15:15:00,100.86,101.0,100.84,101.0,9313.0,98.1117,98.2478,98.0922,98.2478,9313.0
2024-10-17 15:20:00,101.0,101.0,100.91,100.94,14504.0,98.2478,98.2478,98.1603,98.1895,14504.0
2024-10-17 15:25:00,100.94,101.01,100.92,101.0,9747.0,98.1895,98.2576,98.17,98.2478,9747.0
2024-10-17 15:30:00,101.0,101.05,100.96,100.97,15913.0,98.2478,98.2965,98.2089,98.2187,15913.0
2024-10-17 15:35:00,100.97,101.02,100.9,100.98,20237.0,98.2187,98.2673,98.1506,98.2284,20237.0
2024-10-17 15:40:00,100.97,101.01,100.88,100.93,26814.0,98.2187,98.2576,98.1311,98.1798,26814.0
2024-10-17 15:45:00,100.93,100.94,100.85,100.94,28368.0,98.1798,98.1895,98.1019,98.1895,28368.0
2024-10-17 15:50:00,100.92,100.93,100.79,100.85,59770.0,98.17,98.1798,98.0436,98.1019,59770.0
2024-10-17 15:55:00,100.84,100.96,100.75,100.91,196659.0,98.0922,98.2089,98.0047,98.1603,196659.0
2024-10-18 09:30:00,100.75,100.83,100.0,100.14,258480.0,98.0047,98.0825,97.2751,97.4113,258480.0
2024-10-18 09:35:00,100.14,100.28,100.06,100.14,40105.0,97.4113,97.5475,97.3335,97.4113,40105.0
2024-10-18 09:40:00,100.13,100.15,99.76,99.84,87402.0,97.4015,97.421,97.0416,97.1195,87402.0
2024-10-18 09:45:00,99.79,100.25,99.77,100.13,59127.0,97.0708,97.5183,97.0514,97.4015,59127.0
2024-10-18 09:50:00,100.13,100.13,100.0,100.13,11494.0,97.4015,97.4015,97.2751,97.4015,11494.0
2024-10-18 09:55:00,100.11,100.3,100.07,100.28,9904.0,97.3821,97.5669,97.3432,97.5475,9904.0
2024-10-18 10:00:00,100.31,100.33,100.11,100.12,5838.0,97.5766,97.5961,97.3821,97.3918,5838.0
2024-10-18 10:05:00,100.15,100.18,100.02,100.02,11752.0,97.421,97.4502,97.2945,97.2945,11752.0
2024-10-18 10:10:00,100.05,100.14,100.04,100.06,11100.0,97.3237,97.4113,97.314,97.3335,11100.0
2024-10-18 10:15:00,100.05,100.06,99.99,100.04,8437.0,97.3237,97.3335,97.2654,97.314,8437.0
2024-10-18 10:20:00,100.04,100.18,99.91,100.01,104654.0,97.314,97.4502,97.1875,97.2848,104654.0
2024-10-18 10:25:00,100.04,100.04,99.89,99.95,13454.0,97.314,97.314,97.1681,97.2265,13454.0
2024-10-18 10:30:00,99.93,100.01,99.87,99.87,11264.0,97.207,97.2848,97.1486,97.1486,11264.0
2024-10-18 10:35:00,99.83,99.92,99.76,99.92,4829.0,97.1097,97.1973,97.0416,97.1973,4829.0
2024-10-18 10:40:00,99.93,99.98,99.83,99.84,61904.0,97.207,97.2556,97.1097,97.1195,61904.0
2024-10-18 10:45:00,99.84,99.97,99.81,99.85,7525.0,97.1195,97.2459,97.0903,97.1292,7525.0
2024-10-18 10:50:00,99.85,100.11,99.84,100.11,14866.0,97.1292,97.3821,97.1195,97.3821,14866.0
2024-10-18 10:55:00,100.09,100.13,100.05,100.09,26438.0,97.3626,97.4015,97.3237,97.3626,26438.0
2024-10-18 11:00:00,100.09,100.33,100.06,100.31,24945.0,97.3626,97.5961,97.3335,97.5766,24945.0
2024-10-18 11:05:00,100.31,100.45,100.3,100.4,8742.0,97.5766,97.7128,97.5669,97.6642,8742.0
2024-10-18 11:10:00,100.41,100.51,100.41,100.47,18302.0,97.6739,97.7712,97.6739,97.7323,18302.0
2024-10-18 11:15:00,100.46,100.51,100.36,100.5,10595.0,97.7226,97.7712,97.6253,97.7615,10595.0
2024-10-18 11:20:00,100.5,100.7,100.45,100.67,100582.0,97.7615,97.956,97.7128,97.9268,100582.0
2024-10-18 11:25:00,100.7,100.7,100.57,100.61,9889.0,97.956,97.956,97.8296,97.8685,9889.0
2024-10-18 11:30:00,100.6,100.62,100.54,100.62,7449.0,97.8587,97.8782,97.8004,97.8782,7449.0
2024-10-18 11:35:00,100.61,100.67,100.6,100.64,16797.0,97.8685,97.9268,97.8587,97.8977,16797.0
2024-10-18 11:40:00,100.62,100.69,100.58,100.6,8721.0,97.8782,97.9463,97.8393,97.8587,8721.0
2024-10-18 11:45:00,100.61,100.63,100.5,100.56,8052.0,97.8685,97.8879,97.7615,97.8198,8052.0
2024-10-18 11:50:00,100.56,100.64,100.54,100.64,36661.0,97.8198,97.8977,97.8004,97.8977,36661.0
2024-10-18 11:55:00,100.63,100.67,100.59,100.62,6802.0,97.8879,97.9268,97.849,97.8782,6802.0
2024-10-18 12:00:00,100.63,100.66,100.53,100.55,6624.0,97.8879,97.9171,97.7907,97.8101,6624.0
2024-10-18 12:05:00,100.54,100.58,100.53,100.54,13440.0,97.8004,97.8393,97.7907,97.8004,13440.0
2024-10-18 12:10:00,100.53,100.59,100.52,100.55,10016.0,97.7907,97.849,97.7809,97.8101,10016.0
2024-10-18 12:15:00,100.56,100.64,100.55,100.64,3373.0,97.8198,97.8977,97.8101,97.8977,3373.0
2024-10-18 12:20:00,100.66,100.66,100.51,100.52,3778.0,97.9171,97.9171,97.7712,97.7809,3778.0
2024-10-18 12:25:00,100.52,100.58,100.52,100.54,37435.0,97.7809,97.8393,97.7809,97.8004,37435.0
2024-10-18 12:30:00,100.54,100.66,100.51,100.66,41541.0,97.8004,97.9171,97.7712,97.9171,41541.0
2024-10-18 12:35:00,100.67,100.67,100.55,100.67,19072.0,97.9268,97.9268,97.8101,97.9268,19072.0
2024-10-18 12:40:00,100.7,100.71,100.65,100.67,3293.0,97.956,97.9657,97.9074,97.9268,3293.0
2024-10-18 12:45:00,100.66,100.69,100.6,100.67,4143.0,97.9171,97.9463,97.8587,97.9268,4143.0
2024-10-18 12:50:00,100.69,100.84,100.68,100.81,8025.0,97.9463,98.0922,97.9366,98.063,8025.0
2024-10-18 12:55:00,100.79,100.8,100.68,100.7,21405.0,98.0436,98.0533,97.9366,97.956,21405.0
2024-10-18 13:00:00,100.69,100.8,100.69,100.78,5766.0,97.9463,98.0533,97.9463,98.0338,5766.0
2024-10-18 13:05:00,100.79,100.79,100.76,100.77,5313.0,98.0436,98.0436,98.0144,98.0241,5313.0
2024-10-18 13:10:00,100.77,100.84,100.77,100.79,6730.0,98.0241,98.0922,98.0241,98.0436,6730.0
2024-10-18 13:15:00,100.79,100.8,100.68,100.7,3287.0,98.0436,98.0533,97.9366,97.956,3287.0
2024-10-18 13:20:00,100.73,100.75,100.68,100.7,4047.0,97.9852,98.0047,97.9366,97.956,4047.0
2024-10-18 13:25:00,100.75,100.75,100.64,100.66,16652.0,98.0047,98.0047,97.8977,97.9171,16652.0
2024-10-18 13:30:00,100.66,100.67,100.62,100.65,2949.0,97.9171,97.9268,97.8782,97.9074,2949.0
2024-10-18 13:35:00,100.65,100.65,100.56,100.56,2196.0,97.9074,97.9074,97.8198,97.8198,2196.0
2024-10-18 13:40:00,100.58,100.63,100.57,100.62,4841.0,97.8393,97.8879,97.8296,97.8782,4841.0
2024-10-18 13:45:00,100.62,100.62,100.5,100.56,3899.0,97.8782,97.8782,97.7615,97.8198,3899.0
2024-10-18 13:50:00,100.57,100.6,100.51,100.51,4265.0,97.8296,97.8587,97.7712,97.7712,4265.0
2024-10-18 13:55:00,100.49,100.5,100.44,100.49,4178.0,97.7517,97.7615,97.7031,97.7517,4178.0
2024-10-18 14:00:00,100.48,100.51,100.44,100.5,7053.0,97.742,97.7712,97.7031,97.7615,7053.0
2024-10-18 14:05:00,100.52,100.58,100.5,100.58,4899.0,97.7809,97.8393,97.7615,97.8393,4899.0
2024-10-18 14:10:00,100.58,100.6,100.56,100.58,3636.0,97.8393,97.8587,97.8198,97.8393,3636.0
2024-10-18 14:15:00,100.6,100.65,100.6,100.64,8652.0,97.8587,97.9074,97.8587,97.8977,8652.0
2024-10-18 14:20:00,100.64,100.77,100.63,100.77,8494.0,97.8977,98.0241,97.8879,98.0241,8494.0
2024-10-18 14:25:00,100.78,100.81,100.75,100.77,6163.0,98.0338,98.063,98.0047,98.0241,6163.0
2024-10-18 14:30:00,100.79,100.8,100.69,100.74,5790.0,98.0436,98.0533,97.9463,97.9949,5790.0
2024-10-18 14:35:00,100.75,100.75,100.69,100.72,4124.0,98.0047,98.0047,97.9463,97.9755,4124.0
2024-10-18 14:40:00,100.72,100.73,100.67,100.72,4523.0,97.9755,97.9852,97.9268,97.9755,4523.0
2024-10-18 14:45:00,100.71,100.72,100.64,100.66,14024.0,97.9657,97.9755,97.8977,97.9171,14024.0
2024-10-18 14:50:00,100.71,100.76,100.66,100.66,5855.0,97.9657,98.0144,97.9171,97.9171,5855.0
2024-10-18 14:55:00,100.66,100.71,100.65,100.65,6233.0,97.9171,97.9657,97.9074,97.9074,6233.0
2024-10-18 15:00:00,100.65,100.66,100.55,100.61,145127.0,97.9074,97.9171,97.8101,97.8685,145127.0
2024-10-18 15:05:00,100.63,100.65,100.58,100.62,7892.0,97.8879,97.9074,97.8393,97.8782,7892.0
2024-10-18 15:10:00,100.62,100.68,100.6,100.63,32765.0,97.8782,97.9366,97.8587,97.8879,32765.0
2024-10-18 15:15:00,100.62,100.63,100.49,100.51,22208.0,97.8782,97.8879,97.7517,97.7712,22208.0
2024-10-18 15:20:00,100.5,100.5,100.41,100.43,6570.0,97.7615,97.7615,97.6739,97.6934,6570.0
2024-10-18 15:25:00,100.41,100.43,100.39,100.43,11176.0,97.6739,97.6934,97.6545,97.6934,11176.0
2024-10-18 15:30:00,100.42,100.54,100.39,100.53,22376.0,97.6836,97.8004,97.6545,97.7907,22376.0
2024-10-18 15:35:00,100.53,100.67,100.53,100.66,23496.0,97.7907,97.9268,97.7907,97.9171,23496.0
2024-10-18 15:40:00,100.66,100.67,100.46,100.48,24713.0,97.9171,97.9268,97.7226,97.742,24713.0
2024-10-18 15:45:00,100.48,100.6,100.46,100.57,29381.0,97.742,97.8587,97.7226,97.8296,29381.0
2024-10-18 15:50:00,100.56,100.64,100.52,100.62,68519.0,97.8198,97.8977,97.7809,97.8782,68519.0
2024-10-18 15:55:00,100.62,100.77,100.62,100.69,124447.0,97.8782,98.0241,97.8782,97.9463,124447.0
2024-10-21 09:30:00,100.66,101.06,100.46,100.85,27843.0,97.9171,98.3062,97.7226,98.1019,27843.0
2024-10-21 09:35:00,100.84,100.88,100.64,100.77,7395.0,98.0922,98.1311,97.8977,98.0241,7395.0
2024-10-21 09:40:00,100.75,100.84,100.69,100.74,12137.0,98.0047,98.0922,97.9463,97.9949,12137.0
2024-10-21 09:45:00,100.75,101.05,100.75,101.03,7212.0,98.0047,98.2965,98.0047,98.277,7212.0
2024-10-21 09:50:00,101.03,101.08,100.8,100.8,3800.0,98.277,98.3257,98.0533,98.0533,3800.0
2024-10-21 09:55:00,100.84,100.85,100.66,100.66,2300.0,98.0922,98.1019,97.9171,97.9171,2300.0
2024-10-21 10:00:00,100.64,100.69,100.45,100.57,10365.0,97.8977,97.9463,97.7128,97.8296,10365.0
2024-10-21 10:05:00,100.57,100.6,100.39,100.58,5029.0,97.8296,97.8587,97.6545,97.8393,5029.0
2024-10-21 10:10:00,100.59,100.75,100.57,100.72,8019.0,97.849,98.0047,97.8296,97.9755,8019.0
2024-10-21 10:15:00,100.69,100.7,100.39,100.4,5437.0,97.9463,97.956,97.6545,97.6642,5437.0
2024-10-21 10:20:00,100.41,100.54,100.4,100.54,2411.0,97.6739,97.8004,97.6642,97.8004,2411.0
2024-10-21 10:25:00,100.56,100.58,100.37,100.42,3630.0,97.8198,97.8393,97.635,97.6836,3630.0
2024-10-21 10:30:00,100.39,100.4,100.32,100.37,3481.0,97.6545,97.6642,97.5864,97.635,3481.0
2024-10-21 10:35:00,100.41,100.62,100.39,100.62,3401.0,97.6739,97.8782,97.6545,97.8782,3401.0
2024-10-21 10:40:00,100.6,100.65,100.51,100.65,4387.0,97.8587,97.9074,97.7712,97.9074,4387.0
2024-10-21 10:45:00,100.67,100.67,100.39,100.39,7079.0,97.9268,97.9268,97.6545,97.6545,7079.0
2024-10-21 10:50:00,100.36,100.45,100.27,100.32,5679.0,97.6253,97.7128,97.5377,97.5864,5679.0
2024-10-21 10:55:00,100.3,100.31,100.18,100.19,9189.0,97.5669,97.5766,97.4502,97.4599,9189.0
2024-10-21 11:00:00,100.18,100.22,100.03,100.05,8829.0,97.4502,97.4891,97.3043,97.3237,8829.0
2024-10-21 11:05:00,100.03,100.03,99.86,99.87,7786.0,97.3043,97.3043,97.1389,97.1486,7786.0
2024-10-21 11:10:00,99.9,99.97,99.85,99.86,4750.0,97.1778,97.2459,97.1292,97.1389,4750.0
2024-10-21 11:15:00,99.88,99.95,99.81,99.92,7724.0,97.1584,97.2265,97.0903,97.1973,7724.0
2024-10-21 11:20:00,99.91,99.92,99.85,99.87,6169.0,97.1875,97.1973,97.1292,97.1486,6169.0
2024-10-21 11:25:00,99.86,99.95,99.71,99.84,17859.0,97.1389,97.2265,96.993,97.1195,17859.0
2024-10-21 11:30:00,99.82,99.83,99.7,99.73,20275.0,97.1,97.1097,96.9833,97.0124,20275.0
2024-10-21 11:35:00,99.73,99.75,99.66,99.66,3599.0,97.0124,97.0319,96.9444,96.9444,3599.0
2024-10-21 11:40:00,99.68,99.91,99.66,99.91,5757.0,96.9638,97.1875,96.9444,97.1875,5757.0
2024-10-21 11:45:00,99.9,99.98,99.88,99.96,7870.0,97.1778,97.2556,97.1584,97.2362,7870.0
2024-10-21 11:50:00,100.0,100.05,99.98,100.04,6725.0,97.2751,97.3237,97.2556,97.314,6725.0
2024-10-21 11:55:00,100.04,100.19,100.04,100.13,4381.0,97.314,97.4599,97.314,97.4015,4381.0
2024-10-21 12:00:00,100.15,100.16,99.99,100.0,4550.0,97.421,97.4307,97.2654,97.2751,4550.0
2024-10-21 12:05:00,100.04,100.08,100.02,100.06,2653.0,97.314,97.3529,97.2945,97.3335,2653.0
2024-10-21 12:10:00,100.07,100.08,100.03,100.04,3495.0,97.3432,97.3529,97.3043,97.314,3495.0
2024-10-21 12:15:00,100.06,100.06,100.01,100.03,4644.0,97.3335,97.3335,97.2848,97.3043,4644.0
2024-10-21 12:20:00,100.02,100.04,99.98,100.04,3998.0,97.2945,97.314,97.2556,97.314,3998.0
2024-10-21 12:25:00,100.08,100.16,100.08,100.16,4116.0,97.3529,97.4307,97.3529,97.4307,4116.0
2024-10-21 12:30:00,100.14,100.2,100.12,100.15,4424.0,97.4113,97.4696,97.3918,97.421,4424.0
2024-10-21 12:35:00,100.16,100.17,100.13,100.16,4024.0,97.4307,97.4405,97.4015,97.4307,4024.0
2024-10-21 12:40:00,100.15,100.17,100.08,100.11,3422.0,97.421,97.4405,97.3529,97.3821,3422.0
2024-10-21 12:45:00,100.11,100.14,100.08,100.11,4182.0,97.3821,97.4113,97.3529,97.3821,4182.0
2024-10-21 12:50:00,100.13,100.19,100.13,100.16,3656.0,97.4015,97.4599,97.4015,97.4307,3656.0
2024-10-21 12:55:00,100.16,100.17,100.13,100.15,2721.0,97.4307,97.4405,97.4015,97.421,2721.0
2024-10-21 13:00:00,100.16,100.23,100.16,100.19,2727.0,97.4307,97.4988,97.4307,97.4599,2727.0
2024-10-21 13:05:00,100.18,100.3,100.18,100.29,2972.0,97.4502,97.5669,97.4502,97.5572,2972.0
2024-10-21 13:10:00,100.3,100.3,100.22,100.24,7234.0,97.5669,97.5669,97.4891,97.5086,7234.0
2024-10-21 13:15:00,100.24,100.25,100.14,100.21,5622.0,97.5086,97.5183,97.4113,97.4794,5622.0
2024-10-21 13:20:00,100.26,100.33,100.24,100.32,1700.0,97.528,97.5961,97.5086,97.5864,1700.0
2024-10-21 13:25:00,100.32,100.32,100.16,100.16,11147.0,97.5864,97.5864,97.4307,97.4307,11147.0
2024-10-21 13:30:00,100.17,100.18,100.12,100.16,6803.0,97.4405,97.4502,97.3918,97.4307,6803.0
2024-10-21 13:35:00,100.16,100.18,100.12,100.17,5173.0,97.4307,97.4502,97.3918,97.4405,5173.0
2024-10-21 13:40:00,100.17,100.23,100.16,100.23,11605.0,97.4405,97.4988,97.4307,97.4988,11605.0
2024-10-21 13:45:00,100.22,100.23,100.18,100.21,4768.0,97.4891,97.4988,97.4502,97.4794,4768.0
2024-10-21 13:50:00,100.21,100.26,100.18,100.18,3723.0,97.4794,97.528,97.4502,97.4502,3723.0
2024-10-21 13:55:00,100.2,100.2,100.15,100.16,3746.0,97.4696,97.4696,97.421,97.4307,3746.0
2024-10-21 14:00:00,100.17,100.31,100.17,100.27,13783.0,97.4405,97.5766,97.4405,97.5377,13783.0
2024-10-21 14:05:00,100.28,100.37,100.27,100.37,6348.0,97.5475,97.635,97.5377,97.635,6348.0
2024-10-21 14:10:00,100.38,100.39,100.32,100.32,7964.0,97.6447,97.6545,97.5864,97.5864,7964.0
2024-10-21 14:15:00,100.29,100.34,100.29,100.3,3839.0,97.5572,97.6058,97.5572,97.5669,3839.0
2024-10-21 14:20:00,100.3,100.3,100.14,100.15,4401.0,97.5669,97.5669,97.4113,97.421,4401.0
2024-10-21 14:25:00,100.2,100.22,100.19,100.2,3455.0,97.4696,97.4891,97.4599,97.4696,3455.0
2024-10-21 14:30:00,100.21,100.22,100.14,100.15,71765.0,97.4794,97.4891,97.4113,97.421,71765.0
2024-10-21 14:35:00,100.17,100.22,100.17,100.18,4309.0,97.4405,97.4891,97.4405,97.4502,4309.0
2024-10-21 14:40:00,100.18,100.32,100.18,100.31,95319.0,97.4502,97.5864,97.4502,97.5766,95319.0
2024-10-21 14:45:00,100.31,100.4,100.3,100.39,6253.0,97.5766,97.6642,97.5669,97.6545,6253.0
2024-10-21 14:50:00,100.38,100.38,100.34,100.36,9509.0,97.6447,97.6447,97.6058,97.6253,9509.0
2024-10-21 14:55:00,100.35,100.36,100.27,100.3,9257.0,97.6156,97.6253,97.5377,97.5669,9257.0
2024-10-21 15:00:00,100.3,100.37,100.29,100.35,14718.0,97.5669,97.635,97.5572,97.6156,14718.0
2024-10-21 15:05:00,100.37,100.4,100.3,100.38,20004.0,97.635,97.6642,97.5669,97.6447,20004.0
2024-10-21 15:10:00,100.37,100.47,100.37,100.46,12651.0,97.635,97.7323,97.635,97.7226,12651.0
2024-10-21 15:15:00,100.47,100.54,100.47,100.53,12125.0,97.7323,97.8004,97.7323,97.7907,12125.0
2024-10-21 15:20:00,100.54,100.56,100.51,100.54,8534.0,97.8004,97.8198,97.7712,97.8004,8534.0
2024-10-21 15:25:00,100.53,100.55,100.51,100.54,19438.0,97.7907,97.8101,97.7712,97.8004,19438.0
2024-10-21 15:30:00,100.54,100.54,100.42,100.45,28441.0,97.8004,97.8004,97.6836,97.7128,28441.0
2024-10-21 15:35:00,100.45,100.45,100.31,100.32,17019.0,97.7128,97.7128,97.5766,97.5864,17019.0
2024-10-21 15:40:00,100.33,100.37,100.31,100.34,13737.0,97.5961,97.635,97.5766,97.6058,13737.0
2024-10-21 15:45:00,100.33,100.4,100.32,100.33,26099.0,97.5961,97.6642,97.5864,97.5961,26099.0
2024-10-21 15:50:00,100.34,100.41,100.14,100.23,73457.0,97.6058,97.6739,97.4113,97.4988,73457.0
2024-10-21 15:55:00,100.24,100.25,100.08,100.16,102709.0,97.5086,97.5183,97.3529,97.4307,102709.0
2024-10-22 09:30:00,99.62,99.91,99.54,99.88,28813.0,96.9054,97.1875,96.8276,97.1584,28813.0
2024-10-22 09:35:00,99.83,99.86,99.59,99.59,5606.0,97.1097,97.1389,96.8763,96.8763,5606.0
2024-10-22 09:40:00,99.59,99.69,99.46,99.54,8498.0,96.8763,96.9735,96.7498,96.8276,8498.0
2024-10-22 09:45:00,99.53,99.73,99.52,99.7,14820.0,96.8179,97.0124,96.8082,96.9833,14820.0
2024-10-22 09:50:00,99.67,99.81,99.66,99.74,4150.0,96.9541,97.0903,96.9444,97.0222,4150.0
2024-10-22 09:55:00,99.78,100.0,99.75,99.89,14879.0,97.0611,97.2751,97.0319,97.1681,14879.0
2024-10-22 10:00:00,99.87,100.02,99.83,99.83,6207.0,97.1486,97.2945,97.1097,97.1097,6207.0
2024-10-22 10:05:00,99.82,99.89,99.65,99.71,7331.0,97.1,97.1681,96.9346,96.993,7331.0
2024-10-22 10:10:00,99.71,99.81,99.65,99.68,5456.0,96.993,97.0903,96.9346,96.9638,5456.0
2024-10-22 10:15:00,99.71,99.75,99.52,99.54,9530.0,96.993,97.0319,96.8082,96.8276,9530.0
2024-10-22 10:20:00,99.53,99.67,99.49,99.51,46936.0,96.8179,96.9541,96.779,96.7984,46936.0
2024-10-22 10:25:00,99.51,99.51,99.33,99.39,5729.0,96.7984,96.7984,96.6233,96.6817,5729.0
2024-10-22 10:30:00,99.37,99.41,99.22,99.24,5082.0,96.6623,96.7012,96.5163,96.5358,5082.0
2024-10-22 10:35:00,99.23,99.26,99.21,99.25,3149.0,96.5261,96.5553,96.5066,96.5455,3149.0
2024-10-22 10:40:00,99.25,99.36,99.24,99.36,63144.0,96.5455,96.6525,96.5358,96.6525,63144.0
2024-10-22 10:45:00,99.37,99.61,99.37,99.59,6579.0,96.6623,96.8957,96.6623,96.8763,6579.0
2024-10-22 10:50:00,99.59,99.59,99.55,99.57,2513.0,96.8763,96.8763,96.8374,96.8568,2513.0
2024-10-22 10:55:00,99.6,99.68,99.6,99.62,9308.0,96.886,96.9638,96.886,96.9054,9308.0
2024-10-22 11:00:00,99.6,99.72,99.56,99.72,5802.0,96.886,97.0027,96.8471,97.0027,5802.0
2024-10-22 11:05:00,99.69,99.78,99.58,99.78,11538.0,96.9735,97.0611,96.8665,97.0611,11538.0
2024-10-22 11:10:00,99.76,99.94,99.76,99.91,7971.0,97.0416,97.2167,97.0416,97.1875,7971.0
2024-10-22 11:15:00,99.94,100.12,99.93,100.05,35515.0,97.2167,97.3918,97.207,97.3237,35515.0
2024-10-22 11:20:00,100.04,100.18,100.04,100.18,10206.0,97.314,97.4502,97.314,97.4502,10206.0
2024-10-22 11:25:00,100.19,100.23,100.13,100.13,7443.0,97.4599,97.4988,97.4015,97.4015,7443.0
2024-10-22 11:30:00,100.14,100.25,100.11,100.18,8948.0,97.4113,97.5183,97.3821,97.4502,8948.0
2024-10-22 11:35:00,100.13,100.17,100.11,100.15,4337.0,97.4015,97.4405,97.3821,97.421,4337.0
2024-10-22 11:40:00,100.15,100.15,100.09,100.11,6317.0,97.421,97.421,97.3626,97.3821,6317.0
2024-10-22 11:45:00,100.09,100.12,100.01,100.02,5296.0,97.3626,97.3918,97.2848,97.2945,5296.0
2024-10-22 11:50:00,100.01,100.07,100.01,100.02,3402.0,97.2848,97.3432,97.2848,97.2945,3402.0
2024-10-22 11:55:00,100.0,100.02,99.95,99.98,6628.0,97.2751,97.2945,97.2265,97.2556,6628.0
2024-10-22 12:00:00,99.98,100.03,99.98,99.99,3375.0,97.2556,97.3043,97.2556,97.2654,3375.0
2024-10-22 12:05:00,99.98,99.98,99.92,99.94,5693.0,97.2556,97.2556,97.1973,97.2167,5693.0
2024-10-22 12:10:00,99.93,100.06,99.93,100.04,2088.0,97.207,97.3335,97.207,97.314,2088.0
2024-10-22 12:15:00,100.06,100.08,99.99,100.03,3711.0,97.3335,97.3529,97.2654,97.3043,3711.0
2024-10-22 12:20:00,100.02,100.09,99.99,100.0,4431.0,97.2945,97.3626,97.2654,97.2751,4431.0
2024-10-22 12:25:00,100.0,100.07,99.97,100.05,4898.0,97.2751,97.3432,97.2459,97.3237,4898.0
2024-10-22 12:30:00,100.07,100.13,100.06,100.1,8694.0,97.3432,97.4015,97.3335,97.3724,8694.0
2024-10-22 12:35:00,100.09,100.15,100.09,100.11,3109.0,97.3626,97.421,97.3626,97.3821,3109.0
2024-10-22 12:40:00,100.09,100.12,100.07,100.09,4747.0,97.3626,97.3918,97.3432,97.3626,4747.0
2024-10-22 12:45:00,100.09,100.1,99.95,99.98,4774.0,97.3626,97.3724,97.2265,97.2556,4774.0
2024-10-22 12:50:00,100.01,100.05,99.99,100.02,3157.0,97.2848,97.3237,97.2654,97.2945,3157.0
2024-10-22 12:55:00,100.03,100.1,100.02,100.07,6078.0,97.3043,97.3724,97.2945,97.3432,6078.0
2024-10-22 13:00:00,100.09,100.14,100.06,100.1,5160.0,97.3626,97.4113,97.3335,97.3724,5160.0
2024-10-22 13:05:00,100.1,100.11,100.01,100.04,4840.0,97.3724,97.3821,97.2848,97.314,4840.0
2024-10-22 13:10:00,100.04,100.06,100.01,100.03,2859.0,97.314,97.3335,97.2848,97.3043,2859.0
2024-10-22 13:15:00,100.02,100.02,99.96,99.98,2723.0,97.2945,97.2945,97.2362,97.2556,2723.0
2024-10-22 13:20:00,99.96,100.03,99.95,100.02,3058.0,97.2362,97.3043,97.2265,97.2945,3058.0
2024-10-22 13:25:00,100.02,100.05,100.02,100.03,3188.0,97.2945,97.3237,97.2945,97.3043,3188.0
2024-10-22 13:30:00,100.01,100.03,99.89,99.96,3748.0,97.2848,97.3043,97.1681,97.2362,3748.0
2024-10-22 13:35:00,99.99,100.01,99.88,99.88,8056.0,97.2654,97.2848,97.1584,97.1584,8056.0
2024-10-22 13:40:00,99.91,99.94,99.86,99.92,8391.0,97.1875,97.2167,97.1389,97.1973,8391.0
2024-10-22 13:45:00,99.93,99.94,99.89,99.89,10495.0,97.207,97.2167,97.1681,97.1681,10495.0
2024-10-22 13:50:00,99.89,99.9,99.83,99.87,5420.0,97.1681,97.1778,97.1097,97.1486,5420.0
2024-10-22 13:55:00,99.91,99.91,99.86,99.9,4367.0,97.1875,97.1875,97.1389,97.1778,4367.0
2024-10-22 14:00:00,99.88,100.01,99.88,99.99,6888.0,97.1584,97.2848,97.1584,97.2654,6888.0
2024-10-22 14:05:00,99.98,99.98,99.93,99.93,5687.0,97.2556,97.2556,97.207,97.207,5687.0
2024-10-22 14:10:00,99.94,100.04,99.93,100.01,4041.0,97.2167,97.314,97.207,97.2848,4041.0
2024-10-22 14:15:00,100.03,100.05,100.0,100.02,6289.0,97.3043,97.3237,97.2751,97.2945,6289.0
2024-10-22 14:20:00,100.0,100.07,100.0,100.07,6195.0,97.2751,97.3432,97.2751,97.3432,6195.0
2024-10-22 14:25:00,100.06,100.06,100.02,100.03,5165.0,97.3335,97.3335,97.2945,97.3043,5165.0
2024-10-22 14:30:00,100.02,100.05,99.99,100.0,6602.0,97.2945,97.3237,97.2654,97.2751,6602.0
2024-10-22 14:35:00,99.98,100.0,99.96,99.96,4515.0,97.2556,97.2751,97.2362,97.2362,4515.0
2024-10-22 14:40:00,99.95,100.02,99.95,99.98,3983.0,97.2265,97.2945,97.2265,97.2556,3983.0
2024-10-22 14:45:00,99.98,100.0,99.95,99.98,8363.0,97.2556,97.2751,97.2265,97.2556,8363.0
2024-10-22 14:50:00,99.98,100.05,99.98,100.03,9469.0,97.2556,97.3237,97.2556,97.3043,9469.0
2024-10-22 14:55:00,100.04,100.04,99.95,100.0,5328.0,97.314,97.314,97.2265,97.2751,5328.0
2024-10-22 15:00:00,99.97,99.98,99.85,99.85,17125.0,97.2459,97.2556,97.1292,97.1292,17125.0
2024-10-22 15:05:00,99.86,99.9,99.8,99.9,11936.0,97.1389,97.1778,97.0805,97.1778,11936.0
2024-10-22 15:10:00,99.9,99.98,99.87,99.97,11221.0,97.1778,97.2556,97.1486,97.2459,11221.0
2024-10-22 15:15:00,99.96,100.04,99.96,99.98,4777.0,97.2362,97.314,97.2362,97.2556,4777.0
2024-10-22 15:20:00,99.99,100.01,99.97,99.97,8324.0,97.2654,97.2848,97.2459,97.2459,8324.0
2024-10-22 15:25:00,99.98,99.98,99.9,99.92,9023.0,97.2556,97.2556,97.1778,97.1973,9023.0
2024-10-22 15:30:00,99.94,99.97,99.88,99.95,9365.0,97.2167,97.2459,97.1584,97.2265,9365.0
2024-10-22 15:35:00,99.97,99.98,99.94,99.96,15913.0,97.2459,97.2556,97.2167,97.2362,15913.0
2024-10-22 15:40:00,99.95,99.95,99.87,99.88,13767.0,97.2265,97.2265,97.1486,97.1584,13767.0
2024-10-22 15:45:00,99.88,100.03,99.86,100.0,23895.0,97.1584,97.3043,97.1389,97.2751,23895.0
2024-10-22 15:50:00,99.99,100.01,99.88,99.93,42536.0,97.2654,97.2848,97.1584,97.207,42536.0
2024-10-22 15:55:00,99.93,99.99,99.86,99.89,87732.0,97.207,97.2654,97.1389,97.1681,87732.0
2024-10-23 09:30:00,100.0,100.58,99.68,100.52,56365.0,97.2751,97.8393,96.9638,97.7809,56365.0
2024-10-23 09:35:00,100.49,100.5,100.26,100.34,19439.0,97.7517,97.7615,97.528,97.6058,19439.0
2024-10-23 09:40:00,100.36,100.37,100.03,100.33,27606.0,97.6253,97.635,97.3043,97.5961,27606.0
2024-10-23 09:45:00,100.41,100.69,100.41,100.6,6833.0,97.6739,97.9463,97.6739,97.8587,6833.0
2024-10-23 09:50:00,100.48,100.61,100.31,100.35,4802.0,97.742,97.8685,97.5766,97.6156,4802.0
2024-10-23 09:55:00,100.31,100.36,100.26,100.32,4755.0,97.5766,97.6253,97.528,97.5864,4755.0
2024-10-23 10:00:00,100.25,100.54,100.15,100.48,15022.0,97.5183,97.8004,97.421,97.742,15022.0
2024-10-23 10:05:00,100.45,100.65,100.39,100.58,5786.0,97.7128,97.9074,97.6545,97.8393,5786.0
2024-10-23 10:10:00,100.57,100.57,100.37,100.37,7826.0,97.8296,97.8296,97.635,97.635,7826.0
2024-10-23 10:15:00,100.36,100.4,100.3,100.32,4215.0,97.6253,97.6642,97.5669,97.5864,4215.0
2024-10-23 10:20:00,100.33,100.35,100.18,100.31,6565.0,97.5961,97.6156,97.4502,97.5766,6565.0
2024-10-23 10:25:00,100.27,100.34,100.24,100.24,9277.0,97.5377,97.6058,97.5086,97.5086,9277.0
2024-10-23 10:30:00,100.24,100.3,100.2,100.24,9430.0,97.5086,97.5669,97.4696,97.5086,9430.0
2024-10-23 10:35:00,100.21,100.37,100.21,100.37,3544.0,97.4794,97.635,97.4794,97.635,3544.0
2024-10-23 10:40:00,100.37,100.37,100.27,100.28,5674.0,97.635,97.635,97.5377,97.5475,5674.0
2024-10-23 10:45:00,100.31,100.32,100.23,100.29,3744.0,97.5766,97.5864,97.4988,97.5572,3744.0
2024-10-23 10:50:00,100.28,100.31,100.19,100.22,7876.0,97.5475,97.5766,97.4599,97.4891,7876.0
2024-10-23 10:55:00,100.24,100.31,100.24,100.3,3572.0,97.5086,97.5766,97.5086,97.5669,3572.0
2024-10-23 11:00:00,100.33,100.4,100.27,100.4,19589.0,97.5961,97.6642,97.5377,97.6642,19589.0
2024-10-23 11:05:00,100.37,100.37,100.27,100.29,13152.0,97.635,97.635,97.5377,97.5572,13152.0
2024-10-23 11:10:00,100.29,100.33,100.12,100.18,17570.0,97.5572,97.5961,97.3918,97.4502,17570.0
2024-10-23 11:15:00,100.15,100.21,100.12,100.19,4933.0,97.421,97.4794,97.3918,97.4599,4933.0
2024-10-23 11:20:00,100.19,100.27,100.17,100.2,5731.0,97.4599,97.5377,97.4405,97.4696,5731.0
2024-10-23 11:25:00,100.23,100.28,100.21,100.23,6843.0,97.4988,97.5475,97.4794,97.4988,6843.0
2024-10-23 11:30:00,100.25,100.27,100.22,100.26,4380.0,97.5183,97.5377,97.4891,97.528,4380.0
2024-10-23 11:35:00,100.25,100.28,100.24,100.28,6548.0,97.5183,97.5475,97.5086,97.5475,6548.0
2024-10-23 11:40:00,100.28,100.32,100.26,100.32,3147.0,97.5475,97.5864,97.528,97.5864,3147.0
2024-10-23 11:45:00,100.29,100.31,100.2,100.22,4365.0,97.5572,97.5766,97.4696,97.4891,4365.0
2024-10-23 11:50:00,100.18,100.35,100.16,100.34,6938.0,97.4502,97.6156,97.4307,97.6058,6938.0
2024-10-23 11:55:00,100.35,100.42,100.32,100.38,15887.0,97.6156,97.6836,97.5864,97.6447,15887.0
2024-10-23 12:00:00,100.38,100.45,100.35,100.45,4147.0,97.6447,97.7128,97.6156,97.7128,4147.0
2024-10-23 12:05:00,100.42,100.45,100.36,100.37,4645.0,97.6836,97.7128,97.6253,97.635,4645.0
2024-10-23 12:10:00,100.36,100.4,100.3,100.34,15898.0,97.6253,97.6642,97.5669,97.6058,15898.0
2024-10-23 12:15:00,100.36,100.43,100.36,100.41,3899.0,97.6253,97.6934,97.6253,97.6739,3899.0
2024-10-23 12:20:00,100.45,100.47,100.43,100.44,5834.0,97.7128,97.7323,97.6934,97.7031,5834.0
2024-10-23 12:25:00,100.43,100.51,100.43,100.45,5770.0,97.6934,97.7712,97.6934,97.7128,5770.0
2024-10-23 12:30:00,100.46,100.51,100.44,100.45,5966.0,97.7226,97.7712,97.7031,97.7128,5966.0
2024-10-23 12:35:00,100.49,100.51,100.44,100.47,6270.0,97.7517,97.7712,97.7031,97.7323,6270.0
2024-10-23 12:40:00,100.47,100.5,100.44,100.5,5679.0,97.7323,97.7615,97.7031,97.7615,5679.0
2024-10-23 12:45:00,100.53,100.61,100.5,100.61,3680.0,97.7907,97.8685,97.7615,97.8685,3680.0
2024-10-23 12:50:00,100.61,100.62,100.57,100.62,2573.0,97.8685,97.8782,97.8296,97.8782,2573.0
2024-10-23 12:55:00,100.61,100.62,100.57,100.57,3901.0,97.8685,97.8782,97.8296,97.8296,3901.0
2024-10-23 13:00:00,100.57,100.61,100.56,100.61,5321.0,97.8296,97.8685,97.8198,97.8685,5321.0
2024-10-23 13:05:00,100.61,100.61,100.52,100.52,4303.0,97.8685,97.8685,97.7809,97.7809,4303.0
2024-10-23 13:10:00,100.52,100.58,100.48,100.58,5958.0,97.7809,97.8393,97.742,97.8393,5958.0
2024-10-23 13:15:00,100.57,100.57,100.49,100.5,5458.0,97.8296,97.8296,97.7517,97.7615,5458.0
2024-10-23 13:20:00,100.49,100.49,100.41,100.42,3409.0,97.7517,97.7517,97.6739,97.6836,3409.0
2024-10-23 13:25:00,100.44,100.44,100.37,100.39,2710.0,97.7031,97.7031,97.635,97.6545,2710.0
2024-10-23 13:30:00,100.38,100.38,100.33,100.34,3320.0,97.6447,97.6447,97.5961,97.6058,3320.0
2024-10-23 13:35:00,100.33,100.4,100.33,100.4,23506.0,97.5961,97.6642,97.5961,97.6642,23506.0
2024-10-23 13:40:00,100.41,100.53,100.4,100.53,2735.0,97.6739,97.7907,97.6642,97.7907,2735.0
2024-10-23 13:45:00,100.52,100.55,100.46,100.48,7210.0,97.7809,97.8101,97.7226,97.742,7210.0
2024-10-23 13:50:00,100.52,100.55,100.52,100.53,18141.0,97.7809,97.8101,97.7809,97.7907,18141.0
2024-10-23 13:55:00,100.52,100.6,100.5,100.6,4576.0,97.7809,97.8587,97.7615,97.8587,4576.0
2024-10-23 14:00:00,100.61,100.65,100.54,100.54,7071.0,97.8685,97.9074,97.8004,97.8004,7071.0
2024-10-23 14:05:00,100.54,100.64,100.5,100.59,6228.0,97.8004,97.8977,97.7615,97.849,6228.0
2024-10-23 14:10:00,100.59,100.6,100.46,100.49,8013.0,97.849,97.8587,97.7226,97.7517,8013.0
2024-10-23 14:15:00,100.47,100.51,100.44,100.45,6420.0,97.7323,97.7712,97.7031,97.7128,6420.0
2024-10-23 14:20:00,100.47,100.61,100.46,100.53,7502.0,97.7323,97.8685,97.7226,97.7907,7502.0
2024-10-23 14:25:00,100.53,100.58,100.52,100.57,4362.0,97.7907,97.8393,97.7809,97.8296,4362.0
2024-10-23 14:30:00,100.55,100.64,100.5,100.64,8691.0,97.8101,97.8977,97.7615,97.8977,8691.0
2024-10-23 14:35:00,100.63,100.66,100.6,100.62,6129.0,97.8879,97.9171,97.8587,97.8782,6129.0
2024-10-23 14:40:00,100.63,100.66,100.57,100.59,7144.0,97.8879,97.9171,97.8296,97.849,7144.0
2024-10-23 14:45:00,100.59,100.64,100.56,100.63,14462.0,97.849,97.8977,97.8198,97.8879,14462.0
2024-10-23 14:50:00,100.64,100.72,100.63,100.71,9014.0,97.8977,97.9755,97.8879,97.9657,9014.0
2024-10-23 14:55:00,100.7,100.73,100.69,100.7,12971.0,97.956,97.9852,97.9463,97.956,12971.0
2024-10-23 15:00:00,100.69,100.72,100.64,100.67,20301.0,97.9463,97.9755,97.8977,97.9268,20301.0
2024-10-23 15:05:00,100.67,100.71,100.62,100.63,15773.0,97.9268,97.9657,97.8782,97.8879,15773.0
2024-10-23 15:10:00,100.64,100.64,100.54,100.55,21834.0,97.8977,97.8977,97.8004,97.8101,21834.0
2024-10-23 15:15:00,100.55,100.59,100.51,100.59,18484.0,97.8101,97.849,97.7712,97.849,18484.0
2024-10-23 15:20:00,100.56,100.62,100.55,100.59,13978.0,97.8198,97.8782,97.8101,97.849,13978.0
2024-10-23 15:25:00,100.58,100.61,100.57,100.59,10646.0,97.8393,97.8685,97.8296,97.849,10646.0
2024-10-23 15:30:00,100.59,100.67,100.58,100.64,8809.0,97.849,97.9268,97.8393,97.8977,8809.0
2024-10-23 15:35:00,100.62,100.69,100.62,100.68,13331.0,97.8782,97.9463,97.8782,97.9366,13331.0
2024-10-23 15:40:00,100.66,100.72,100.65,100.69,19927.0,97.9171,97.9755,97.9074,97.9463,19927.0
2024-10-23 15:45:00,100.68,100.69,100.58,100.6,16474.0,97.9366,97.9463,97.8393,97.8587,16474.0
2024-10-23 15:50:00,100.6,100.63,100.47,100.62,58853.0,97.8587,97.8879,97.7323,97.8782,58853.0
2024-10-23 15:55:00,100.62,100.87,100.62,100.84,108857.0,97.8782,98.1214,97.8782,98.0922,108857.0
2024-10-24 09:30:00,101.3,101.43,100.78,101.05,42510.0,98.5397,98.6661,98.0338,98.2965,42510.0
2024-10-24 09:35:00,101.02,101.29,101.01,101.16,2552.0,98.2673,98.5299,98.2576,98.4035,2552.0
2024-10-24 09:40:00,101.12,101.2,101.07,101.18,8324.0,98.3646,98.4424,98.3159,98.4229,8324.0
2024-10-24 09:45:00,101.12,101.32,101.07,101.24,6318.0,98.3646,98.5591,98.3159,98.4813,6318.0
2024-10-24 09:50:00,101.24,101.27,101.09,101.16,6080.0,98.4813,98.5105,98.3354,98.4035,6080.0
2024-10-24 09:55:00,101.2,101.27,101.19,101.22,6436.0,98.4424,98.5105,98.4327,98.4618,6436.0
2024-10-24 10:00:00,101.18,101.23,101.09,101.09,10574.0,98.4229,98.4716,98.3354,98.3354,10574.0
2024-10-24 10:05:00,101.09,101.1,101.01,101.02,7184.0,98.3354,98.3451,98.2576,98.2673,7184.0
2024-10-24 10:10:00,101.03,101.03,100.94,100.94,5475.0,98.277,98.277,98.1895,98.1895,5475.0
2024-10-24 10:15:00,100.92,101.03,100.88,101.03,6575.0,98.17,98.277,98.1311,98.277,6575.0
2024-10-24 10:20:00,101.03,101.04,100.93,100.95,17212.0,98.277,98.2868,98.1798,98.1992,17212.0
2024-10-24 10:25:00,100.96,101.07,100.95,101.04,11860.0,98.2089,98.3159,98.1992,98.2868,11860.0
2024-10-24 10:30:00,101.01,101.05,100.97,101.0,7462.0,98.2576,98.2965,98.2187,98.2478,7462.0
2024-10-24 10:35:00,101.0,101.03,100.84,100.84,3063.0,98.2478,98.277,98.0922,98.0922,3063.0
2024-10-24 10:40:00,100.83,100.91,100.83,100.91,3213.0,98.0825,98.1603,98.0825,98.1603,3213.0
2024-10-24 10:45:00,100.88,100.89,100.82,100.87,13541.0,98.1311,98.1408,98.0727,98.1214,13541.0
2024-10-24 10:50:00,100.87,100.87,100.75,100.81,8585.0,98.1214,98.1214,98.0047,98.063,8585.0
2024-10-24 10:55:00,100.8,100.82,100.68,100.68,10257.0,98.0533,98.0727,97.9366,97.9366,10257.0
2024-10-24 11:00:00,100.67,100.68,100.44,100.5,6499.0,97.9268,97.9366,97.7031,97.7615,6499.0
2024-10-24 11:05:00,100.52,100.52,100.45,100.5,9080.0,97.7809,97.7809,97.7128,97.7615,9080.0
2024-10-24 11:10:00,100.51,100.52,100.36,100.37,12308.0,97.7712,97.7809,97.6253,97.635,12308.0
2024-10-24 11:15:00,100.38,100.42,100.35,100.39,9373.0,97.6447,97.6836,97.6156,97.6545,9373.0
2024-10-24 11:20:00,100.4,100.43,100.26,100.28,5172.0,97.6642,97.6934,97.528,97.5475,5172.0
2024-10-24 11:25:00,100.27,100.28,100.21,100.23,3815.0,97.5377,97.5475,97.4794,97.4988,3815.0
2024-10-24 11:30:00,100.24,100.25,100.09,100.11,11055.0,97.5086,97.5183,97.3626,97.3821,11055.0
2024-10-24 11:35:00,100.1,100.18,100.04,100.07,6636.0,97.3724,97.4502,97.314,97.3432,6636.0
2024-10-24 11:40:00,100.08,100.08,100.0,100.06,7725.0,97.3529,97.3529,97.2751,97.3335,7725.0
2024-10-24 11:45:00,100.07,100.07,99.91,99.95,14830.0,97.3432,97.3432,97.1875,97.2265,14830.0
2024-10-24 11:50:00,99.96,99.99,99.93,99.97,10232.0,97.2362,97.2654,97.207,97.2459,10232.0
2024-10-24 11:55:00,99.97,100.05,99.92,99.92,8059.0,97.2459,97.3237,97.1973,97.1973,8059.0
2024-10-24 12:00:00,99.91,99.95,99.83,99.94,9129.0,97.1875,97.2265,97.1097,97.2167,9129.0
2024-10-24 12:05:00,99.94,100.06,99.94,100.03,20644.0,97.2167,97.3335,97.2167,97.3043,20644.0
2024-10-24 12:10:00,100.04,100.08,100.01,100.06,6801.0,97.314,97.3529,97.2848,97.3335,6801.0
2024-10-24 12:15:00,100.06,100.06,99.93,99.99,9705.0,97.3335,97.3335,97.207,97.2654,9705.0
2024-10-24 12:20:00,99.99,100.06,99.97,100.0,8820.0,97.2654,97.3335,97.2459,97.2751,8820.0
2024-10-24 12:25:00,100.01,100.04,99.95,100.02,9309.0,97.2848,97.314,97.2265,97.2945,9309.0
2024-10-24 12:30:00,99.99,100.09,99.99,100.07,5228.0,97.2654,97.3626,97.2654,97.3432,5228.0
2024-10-24 12:35:00,100.09,100.09,99.99,100.01,8102.0,97.3626,97.3626,97.2654,97.2848,8102.0
2024-10-24 12:40:00,100.02,100.02,99.96,99.96,2071.0,97.2945,97.2945,97.2362,97.2362,2071.0
2024-10-24 12:45:00,99.98,99.99,99.94,99.97,4594.0,97.2556,97.2654,97.2167,97.2459,4594.0
2024-10-24 12:50:00,99.97,99.97,99.88,99.89,4816.0,97.2459,97.2459,97.1584,97.1681,4816.0
2024-10-24 12:55:00,99.91,99.94,99.9,99.91,3948.0,97.1875,97.2167,97.1778,97.1875,3948.0
2024-10-24 13:00:00,99.92,99.93,99.88,99.93,6544.0,97.1973,97.207,97.1584,97.207,6544.0
2024-10-24 13:05:00,99.9,99.9,99.85,99.9,3787.0,97.1778,97.1778,97.1292,97.1778,3787.0
2024-10-24 13:10:00,99.89,99.94,99.86,99.91,4962.0,97.1681,97.2167,97.1389,97.1875,4962.0
2024-10-24 13:15:00,99.92,99.97,99.89,99.89,7471.0,97.1973,97.2459,97.1681,97.1681,7471.0
2024-10-24 13:20:00,99.88,99.9,99.86,99.87,2731.0,97.1584,97.1778,97.1389,97.1486,2731.0
2024-10-24 13:25:00,99.87,99.91,99.82,99.82,8502.0,97.1486,97.1875,97.1,97.1,8502.0
2024-10-24 13:30:00,99.79,99.82,99.68,99.7,5576.0,97.0708,97.1,96.9638,96.9833,5576.0
2024-10-24 13:35:00,99.7,99.81,99.68,99.77,17907.0,96.9833,97.0903,96.9638,97.0514,17907.0
2024-10-24 13:40:00,99.77,99.79,99.74,99.78,6164.0,97.0514,97.0708,97.0222,97.0611,6164.0
2024-10-24 13:45:00,99.79,99.79,99.68,99.68,14466.0,97.0708,97.0708,96.9638,96.9638,14466.0
2024-10-24 13:50:00,99.67,99.73,99.65,99.7,5999.0,96.9541,97.0124,96.9346,96.9833,5999.0
2024-10-24 13:55:00,99.7,99.71,99.65,99.65,12558.0,96.9833,96.993,96.9346,96.9346,12558.0
2024-10-24 14:00:00,99.65,99.65,99.52,99.54,17294.0,96.9346,96.9346,96.8082,96.8276,17294.0
2024-10-24 14:05:00,99.56,99.58,99.5,99.55,7839.0,96.8471,96.8665,96.7887,96.8374,7839.0
2024-10-24 14:10:00,99.55,99.59,99.53,99.59,4703.0,96.8374,96.8763,96.8179,96.8763,4703.0
2024-10-24 14:15:00,99.59,99.6,99.53,99.53,6565.0,96.8763,96.886,96.8179,96.8179,6565.0
2024-10-24 14:20:00,99.52,99.57,99.5,99.5,10704.0,96.8082,96.8568,96.7887,96.7887,10704.0
2024-10-24 14:25:00,99.45,99.48,99.39,99.39,7362.0,96.7401,96.7693,96.6817,96.6817,7362.0
2024-10-24 14:30:00,99.39,99.4,99.35,99.37,11675.0,96.6817,96.6914,96.6428,96.6623,11675.0
2024-10-24 14:35:00,99.38,99.41,99.36,99.38,11790.0,96.672,96.7012,96.6525,96.672,11790.0
2024-10-24 14:40:00,99.37,99.39,99.31,99.36,15217.0,96.6623,96.6817,96.6039,96.6525,15217.0
2024-10-24 14:45:00,99.36,99.36,99.18,99.19,15001.0,96.6525,96.6525,96.4774,96.4872,15001.0
2024-10-24 14:50:00,99.19,99.37,99.19,99.33,50878.0,96.4872,96.6623,96.4872,96.6233,50878.0
2024-10-24 14:55:00,99.33,99.42,99.3,99.37,18974.0,96.6233,96.7109,96.5942,96.6623,18974.0
2024-10-24 15:00:00,99.35,99.37,99.3,99.34,14409.0,96.6428,96.6623,96.5942,96.6331,14409.0
2024-10-24 15:05:00,99.33,99.45,99.28,99.45,18417.0,96.6233,96.7401,96.5747,96.7401,18417.0
2024-10-24 15:10:00,99.45,99.54,99.44,99.5,8403.0,96.7401,96.8276,96.7304,96.7887,8403.0
2024-10-24 15:15:00,99.5,99.55,99.5,99.54,13478.0,96.7887,96.8374,96.7887,96.8276,13478.0
2024-10-24 15:20:00,99.53,99.55,99.48,99.49,7548.0,96.8179,96.8374,96.7693,96.779,7548.0
2024-10-24 15:25:00,99.48,99.52,99.47,99.51,4853.0,96.7693,96.8082,96.7595,96.7984,4853.0
2024-10-24 15:30:00,99.5,99.5,99.34,99.35,16642.0,96.7887,96.7887,96.6331,96.6428,16642.0
2024-10-24 15:35:00,99.34,99.38,99.3,99.34,13443.0,96.6331,96.672,96.5942,96.6331,13443.0
2024-10-24 15:40:00,99.34,99.44,99.34,99.41,28987.0,96.6331,96.7304,96.6331,96.7012,28987.0
2024-10-24 15:45:00,99.4,99.58,99.37,99.57,41026.0,96.6914,96.8665,96.6623,96.8568,41026.0
2024-10-24 15:50:00,99.56,99.64,99.41,99.47,49658.0,96.8471,96.9249,96.7012,96.7595,49658.0
2024-10-24 15:55:00,99.47,99.48,99.37,99.39,136457.0,96.7595,96.7693,96.6623,96.6817,136457.0
2024-10-25 09:30:00,99.86,99.96,99.51,99.56,49375.0,97.1389,97.2362,96.7984,96.8471,49375.0
2024-10-25 09:35:00,99.58,99.61,99.4,99.43,7168.0,96.8665,96.8957,96.6914,96.7206,7168.0
2024-10-25 09:40:00,99.4,99.47,99.29,99.29,8352.0,96.6914,96.7595,96.5844,96.5844,8352.0
2024-10-25 09:45:00,99.34,99.44,99.2,99.23,5884.0,96.6331,96.7304,96.4969,96.5261,5884.0
2024-10-25 09:50:00,99.28,99.37,99.25,99.34,5671.0,96.5747,96.6623,96.5455,96.6331,5671.0
2024-10-25 09:55:00,99.37,99.53,99.35,99.52,9750.0,96.6623,96.8179,96.6428,96.8082,9750.0
2024-10-25 10:00:00,99.58,99.8,99.5,99.8,46126.0,96.8665,97.0805,96.7887,97.0805,46126.0
2024-10-25 10:05:00,99.79,99.81,99.67,99.67,12148.0,97.0708,97.0903,96.9541,96.9541,12148.0
2024-10-25 10:10:00,99.68,99.85,99.6,99.81,30018.0,96.9638,97.1292,96.886,97.0903,30018.0
2024-10-25 10:15:00,99.78,99.81,99.71,99.73,8347.0,97.0611,97.0903,96.993,97.0124,8347.0
2024-10-25 10:20:00,99.72,99.73,99.6,99.6,10245.0,97.0027,97.0124,96.886,96.886,10245.0
2024-10-25 10:25:00,99.56,99.59,99.49,99.52,6012.0,96.8471,96.8763,96.779,96.8082,6012.0
2024-10-25 10:30:00,99.52,99.52,99.34,99.4,8892.0,96.8082,96.8082,96.6331,96.6914,8892.0
2024-10-25 10:35:00,99.4,99.47,99.36,99.45,8453.0,96.6914,96.7595,96.6525,96.7401,8453.0
2024-10-25 10:40:00,99.41,99.54,99.41,99.52,4372.0,96.7012,96.8276,96.7012,96.8082,4372.0
2024-10-25 10:45:00,99.52,99.55,99.34,99.36,10812.0,96.8082,96.8374,96.6331,96.6525,10812.0
2024-10-25 10:50:00,99.3,99.45,99.28,99.39,7174.0,96.5942,96.7401,96.5747,96.6817,7174.0
2024-10-25 10:55:00,99.39,99.44,99.36,99.36,6599.0,96.6817,96.7304,96.6525,96.6525,6599.0
2024-10-25 11:00:00,99.36,99.45,99.29,99.31,8062.0,96.6525,96.7401,96.5844,96.6039,8062.0
2024-10-25 11:05:00,99.3,99.32,99.26,99.27,8011.0,96.5942,96.6136,96.5553,96.565,8011.0
2024-10-25 11:10:00,99.28,99.29,99.11,99.15,16237.0,96.5747,96.5844,96.4093,96.4483,16237.0
2024-10-25 11:15:00,99.15,99.16,99.05,99.06,5938.0,96.4483,96.458,96.351,96.3607,5938.0
2024-10-25 11:20:00,99.06,99.08,98.98,99.04,14827.0,96.3607,96.3802,96.2829,96.3413,14827.0
2024-10-25 11:25:00,99.04,99.1,98.93,98.99,9087.0,96.3413,96.3996,96.2342,96.2926,9087.0
2024-10-25 11:30:00,98.99,99.0,98.91,98.93,12902.0,96.2926,96.3023,96.2148,96.2342,12902.0
2024-10-25 11:35:00,98.93,98.98,98.81,98.9,16283.0,96.2342,96.2829,96.1175,96.2051,16283.0
2024-10-25 11:40:00,98.89,98.91,98.81,98.9,11747.0,96.1953,96.2148,96.1175,96.2051,11747.0
2024-10-25 11:45:00,98.92,98.92,98.85,98.89,6717.0,96.2245,96.2245,96.1564,96.1953,6717.0
2024-10-25 11:50:00,98.92,98.93,98.87,98.88,6487.0,96.2245,96.2342,96.1759,96.1856,6487.0
2024-10-25 11:55:00,98.89,98.97,98.89,98.97,4521.0,96.1953,96.2732,96.1953,96.2732,4521.0
2024-10-25 12:00:00,98.97,98.97,98.76,98.76,8477.0,96.2732,96.2732,96.0689,96.0689,8477.0
2024-10-25 12:05:00,98.78,98.83,98.77,98.79,5024.0,96.0883,96.137,96.0786,96.0981,5024.0
2024-10-25 12:10:00,98.76,98.83,98.76,98.79,6427.0,96.0689,96.137,96.0689,96.0981,6427.0
2024-10-25 12:15:00,98.78,98.8,98.75,98.75,5092.0,96.0883,96.1078,96.0592,96.0592,5092.0
2024-10-25 12:20:00,98.75,98.77,98.73,98.77,7823.0,96.0592,96.0786,96.0397,96.0786,7823.0
2024-10-25 12:25:00,98.78,98.8,98.71,98.8,6165.0,96.0883,96.1078,96.0202,96.1078,6165.0
2024-10-25 12:30:00,98.82,98.82,98.71,98.71,4644.0,96.1272,96.1272,96.0202,96.0202,4644.0
2024-10-25 12:35:00,98.69,98.76,98.68,98.73,5337.0,96.0008,96.0689,95.9911,96.0397,5337.0
2024-10-25 12:40:00,98.73,98.82,98.72,98.82,5951.0,96.0397,96.1272,96.03,96.1272,5951.0
2024-10-25 12:45:00,98.81,98.83,98.71,98.71,4648.0,96.1175,96.137,96.0202,96.0202,4648.0
2024-10-25 12:50:00,98.71,98.73,98.64,98.65,6403.0,96.0202,96.0397,95.9522,95.9619,6403.0
2024-10-25 12:55:00,98.66,98.68,98.62,98.68,9158.0,95.9716,95.9911,95.9327,95.9911,9158.0
2024-10-25 13:00:00,98.68,98.69,98.61,98.61,11996.0,95.9911,96.0008,95.923,95.923,11996.0
2024-10-25 13:05:00,98.62,98.62,98.54,98.56,4116.0,95.9327,95.9327,95.8549,95.8743,4116.0
2024-10-25 13:10:00,98.57,98.57,98.45,98.45,5608.0,95.8841,95.8841,95.7673,95.7673,5608.0
2024-10-25 13:15:00,98.46,98.49,98.43,98.44,3811.0,95.7771,95.8062,95.7479,95.7576,3811.0
2024-10-25 13:20:00,98.45,98.52,98.45,98.51,4672.0,95.7673,95.8354,95.7673,95.8257,4672.0
2024-10-25 13:25:00,98.51,98.55,98.47,98.51,6435.0,95.8257,95.8646,95.7868,95.8257,6435.0
2024-10-25 13:30:00,98.52,98.52,98.43,98.48,6594.0,95.8354,95.8354,95.7479,95.7965,6594.0
2024-10-25 13:35:00,98.48,98.54,98.43,98.5,4709.0,95.7965,95.8549,95.7479,95.816,4709.0
2024-10-25 13:40:00,98.49,98.51,98.39,98.43,10240.0,95.8062,95.8257,95.709,95.7479,10240.0
2024-10-25 13:45:00,98.43,98.54,98.39,98.54,6031.0,95.7479,95.8549,95.709,95.8549,6031.0
2024-10-25 13:50:00,98.52,98.63,98.52,98.62,7052.0,95.8354,95.9424,95.8354,95.9327,7052.0
2024-10-25 13:55:00,98.61,98.63,98.47,98.48,3592.0,95.923,95.9424,95.7868,95.7965,3592.0
2024-10-25 14:00:00,98.55,98.57,98.47,98.5,8482.0,95.8646,95.8841,95.7868,95.816,8482.0
2024-10-25 14:05:00,98.48,98.48,98.39,98.42,12397.0,95.7965,95.7965,95.709,95.7381,12397.0
2024-10-25 14:10:00,98.41,98.41,98.24,98.35,19158.0,95.7284,95.7284,95.5631,95.6701,19158.0
2024-10-25 14:15:00,98.4,98.4,98.31,98.33,10172.0,95.7187,95.7187,95.6311,95.6506,10172.0
2024-10-25 14:20:00,98.34,98.39,98.28,98.38,6888.0,95.6603,95.709,95.602,95.6992,6888.0
2024-10-25 14:25:00,98.37,98.42,98.36,98.39,9066.0,95.6895,95.7381,95.6798,95.709,9066.0
2024-10-25 14:30:00,98.39,98.39,98.31,98.34,7940.0,95.709,95.709,95.6311,95.6603,7940.0
2024-10-25 14:35:00,98.34,98.45,98.32,98.44,4539.0,95.6603,95.7673,95.6409,95.7576,4539.0
2024-10-25 14:40:00,98.45,98.46,98.4,98.45,4444.0,95.7673,95.7771,95.7187,95.7673,4444.0
2024-10-25 14:45:00,98.46,98.53,98.46,98.51,20579.0,95.7771,95.8451,95.7771,95.8257,20579.0
2024-10-25 14:50:00,98.51,98.51,98.39,98.4,5146.0,95.8257,95.8257,95.709,95.7187,5146.0
2024-10-25 14:55:00,98.4,98.43,98.35,98.4,5234.0,95.7187,95.7479,95.6701,95.7187,5234.0
2024-10-25 15:00:00,98.42,98.42,98.33,98.33,5175.0,95.7381,95.7381,95.6506,95.6506,5175.0
2024-10-25 15:05:00,98.31,98.33,98.23,98.26,39884.0,95.6311,95.6506,95.5533,95.5825,39884.0
2024-10-25 15:10:00,98.26,98.27,98.16,98.16,9991.0,95.5825,95.5922,95.4852,95.4852,9991.0
2024-10-25 15:15:00,98.15,98.22,98.14,98.18,10462.0,95.4755,95.5436,95.4658,95.5047,10462.0
2024-10-25 15:20:00,98.18,98.22,98.16,98.17,6563.0,95.5047,95.5436,95.4852,95.495,6563.0
2024-10-25 15:25:00,98.16,98.19,98.15,98.19,12190.0,95.4852,95.5144,95.4755,95.5144,12190.0
2024-10-25 15:30:00,98.18,98.19,98.12,98.16,17417.0,95.5047,95.5144,95.4463,95.4852,17417.0
2024-10-25 15:35:00,98.16,98.24,98.16,98.23,17937.0,95.4852,95.5631,95.4852,95.5533,17937.0
2024-10-25 15:40:00,98.24,98.24,98.05,98.07,27069.0,95.5631,95.5631,95.3782,95.3977,27069.0
2024-10-25 15:45:00,98.08,98.19,98.05,98.14,31573.0,95.4074,95.5144,95.3782,95.4658,31573.0
2024-10-25 15:50:00,98.14,98.15,98.05,98.11,45981.0,95.4658,95.4755,95.3782,95.4366,45981.0
2024-10-25 15:55:00,98.11,98.25,98.09,98.18,102122.0,95.4366,95.5728,95.4171,95.5047,102122.0
2024-10-28 09:30:00,98.73,98.94,98.56,98.94,44476.0,96.0397,96.244,95.8743,96.244,44476.0
2024-10-28 09:35:00,99.0,99.13,98.89,98.89,7360.0,96.3023,96.4288,96.1953,96.1953,7360.0
2024-10-28 09:40:00,98.86,99.15,98.8,99.08,34665.0,96.1662,96.4483,96.1078,96.3802,34665.0
2024-10-28 09:45:00,99.14,99.15,98.96,99.09,15888.0,96.4385,96.4483,96.2634,96.3899,15888.0
2024-10-28 09:50:00,99.09,99.12,98.96,99.11,15467.0,96.3899,96.4191,96.2634,96.4093,15467.0
2024-10-28 09:55:00,99.13,99.13,98.96,98.97,3707.0,96.4288,96.4288,96.2634,96.2732,3707.0
2024-10-28 10:00:00,98.96,98.97,98.75,98.8,3851.0,96.2634,96.2732,96.0592,96.1078,3851.0
2024-10-28 10:05:00,98.81,98.88,98.74,98.79,6888.0,96.1175,96.1856,96.0494,96.0981,6888.0
2024-10-28 10:10:00,98.82,99.09,98.82,99.01,13259.0,96.1272,96.3899,96.1272,96.3121,13259.0
2024-10-28 10:15:00,99.01,99.05,98.9,98.95,5730.0,96.3121,96.351,96.2051,96.2537,5730.0
2024-10-28 10:20:00,98.95,98.96,98.78,98.88,6776.0,96.2537,96.2634,96.0883,96.1856,6776.0
2024-10-28 10:25:00,98.87,98.98,98.86,98.96,4790.0,96.1759,96.2829,96.1662,96.2634,4790.0
2024-10-28 10:30:00,98.96,98.96,98.76,98.85,7011.0,96.2634,96.2634,96.0689,96.1564,7011.0
2024-10-28 10:35:00,98.84,98.84,98.7,98.75,7137.0,96.1467,96.1467,96.0105,96.0592,7137.0
2024-10-28 10:40:00,98.73,98.73,98.64,98.71,8208.0,96.0397,96.0397,95.9522,96.0202,8208.0
2024-10-28 10:45:00,98.7,98.79,98.69,98.77,9744.0,96.0105,96.0981,96.0008,96.0786,9744.0
2024-10-28 10:50:00,98.78,98.98,98.78,98.91,24330.0,96.0883,96.2829,96.0883,96.2148,24330.0
2024-10-28 10:55:00,98.9,98.95,98.83,98.87,11523.0,96.2051,96.2537,96.137,96.1759,11523.0
2024-10-28 11:00:00,98.86,98.91,98.78,98.91,7366.0,96.1662,96.2148,96.0883,96.2148,7366.0
2024-10-28 11:05:00,98.91,98.92,98.84,98.92,5661.0,96.2148,96.2245,96.1467,96.2245,5661.0
2024-10-28 11:10:00,98.94,99.0,98.92,98.92,19106.0,96.244,96.3023,96.2245,96.2245,19106.0
2024-10-28 11:15:00,98.9,99.0,98.89,99.0,26134.0,96.2051,96.3023,96.1953,96.3023,26134.0
2024-10-28 11:20:00,99.01,99.09,98.99,99.03,14761.0,96.3121,96.3899,96.2926,96.3315,14761.0
2024-10-28 11:25:00,99.03,99.09,98.98,99.08,10156.0,96.3315,96.3899,96.2829,96.3802,10156.0
2024-10-28 11:30:00,99.08,99.08,98.91,98.94,14146.0,96.3802,96.3802,96.2148,96.244,14146.0
2024-10-28 11:35:00,98.93,98.97,98.88,98.89,7095.0,96.2342,96.2732,96.1856,96.1953,7095.0
2024-10-28 11:40:00,98.89,98.9,98.8,98.88,5553.0,96.1953,96.2051,96.1078,96.1856,5553.0
2024-10-28 11:45:00,98.87,98.95,98.85,98.89,4415.0,96.1759,96.2537,96.1564,96.1953,4415.0
2024-10-28 11:50:00,98.9,98.98,98.9,98.97,4675.0,96.2051,96.2829,96.2051,96.2732,4675.0
2024-10-28 11:55:00,98.96,99.05,98.94,99.02,7484.0,96.2634,96.351,96.244,96.3218,7484.0
2024-10-28 12:00:00,99.0,99.02,98.94,98.96,11381.0,96.3023,96.3218,96.244,96.2634,11381.0
2024-10-28 12:05:00,98.96,98.97,98.94,98.97,10054.0,96.2634,96.2732,96.244,96.2732,10054.0
2024-10-28 12:10:00,98.96,99.09,98.96,99.03,29273.0,96.2634,96.3899,96.2634,96.3315,29273.0
2024-10-28 12:15:00,99.0,99.01,98.88,98.89,5344.0,96.3023,96.3121,96.1856,96.1953,5344.0
2024-10-28 12:20:00,98.86,98.93,98.85,98.93,4129.0,96.1662,96.2342,96.1564,96.2342,4129.0
2024-10-28 12:25:00,98.93,98.93,98.9,98.9,6304.0,96.2342,96.2342,96.2051,96.2051,6304.0
2024-10-28 12:30:00,98.91,98.92,98.84,98.89,9530.0,96.2148,96.2245,96.1467,96.1953,9530.0
2024-10-28 12:35:00,98.87,98.94,98.86,98.94,7568.0,96.1759,96.244,96.1662,96.244,7568.0
2024-10-28 12:40:00,98.96,99.02,98.96,99.01,6747.0,96.2634,96.3218,96.2634,96.3121,6747.0
2024-10-28 12:45:00,99.0,99.0,98.92,98.94,7249.0,96.3023,96.3023,96.2245,96.244,7249.0
2024-10-28 12:50:00,98.95,98.96,98.92,98.94,9496.0,96.2537,96.2634,96.2245,96.244,9496.0
2024-10-28 12:55:00,98.94,98.96,98.92,98.92,11429.0,96.244,96.2634,96.2245,96.2245,11429.0
2024-10-28 13:00:00,98.91,99.0,98.9,98.99,9927.0,96.2148,96.3023,96.2051,96.2926,9927.0
2024-10-28 13:05:00,98.99,99.05,98.98,98.98,8289.0,96.2926,96.351,96.2829,96.2829,8289.0
2024-10-28 13:10:00,98.97,99.0,98.96,98.97,6263.0,96.2732,96.3023,96.2634,96.2732,6263.0
2024-10-28 13:15:00,98.98,99.03,98.98,99.03,6355.0,96.2829,96.3315,96.2829,96.3315,6355.0
2024-10-28 13:20:00,99.04,99.09,99.02,99.06,8357.0,96.3413,96.3899,96.3218,96.3607,8357.0
2024-10-28 13:25:00,99.06,99.07,99.02,99.03,8129.0,96.3607,96.3704,96.3218,96.3315,8129.0
2024-10-28 13:30:00,99.03,99.1,99.03,99.1,20427.0,96.3315,96.3996,96.3315,96.3996,20427.0
2024-10-28 13:35:00,99.11,99.19,99.1,99.17,18419.0,96.4093,96.4872,96.3996,96.4677,18419.0
2024-10-28 13:40:00,99.16,99.18,99.13,99.18,7074.0,96.458,96.4774,96.4288,96.4774,7074.0
2024-10-28 13:45:00,99.18,99.2,99.15,99.16,15275.0,96.4774,96.4969,96.4483,96.458,15275.0
2024-10-28 13:50:00,99.17,99.17,99.11,99.13,18442.0,96.4677,96.4677,96.4093,96.4288,18442.0
2024-10-28 13:55:00,99.13,99.14,99.11,99.12,8451.0,96.4288,96.4385,96.4093,96.4191,8451.0
2024-10-28 14:00:00,99.13,99.14,99.1,99.14,4497.0,96.4288,96.4385,96.3996,96.4385,4497.0
2024-10-28 14:05:00,99.14,99.17,99.07,99.08,5775.0,96.4385,96.4677,96.3704,96.3802,5775.0
2024-10-28 14:10:00,99.06,99.06,99.01,99.04,6707.0,96.3607,96.3607,96.3121,96.3413,6707.0
2024-10-28 14:15:00,99.04,99.08,99.02,99.05,6528.0,96.3413,96.3802,96.3218,96.351,6528.0
2024-10-28 14:20:00,99.05,99.06,99.0,99.02,5906.0,96.351,96.3607,96.3023,96.3218,5906.0
2024-10-28 14:25:00,99.02,99.09,99.02,99.06,16784.0,96.3218,96.3899,96.3218,96.3607,16784.0
2024-10-28 14:30:00,99.08,99.08,98.99,98.99,21759.0,96.3802,96.3802,96.2926,96.2926,21759.0
2024-10-28 14:35:00,99.0,99.05,98.98,99.05,8092.0,96.3023,96.351,96.2829,96.351,8092.0
2024-10-28 14:40:00,99.06,99.09,99.05,99.07,5247.0,96.3607,96.3899,96.351,96.3704,5247.0
2024-10-28 14:45:00,99.06,99.08,99.03,99.05,9438.0,96.3607,96.3802,96.3315,96.351,9438.0
2024-10-28 14:50:00,99.05,99.09,99.05,99.08,5844.0,96.351,96.3899,96.351,96.3802,5844.0
2024-10-28 14:55:00,99.08,99.08,98.98,98.99,5892.0,96.3802,96.3802,96.2829,96.2926,5892.0
2024-10-28 15:00:00,98.98,99.07,98.97,99.05,10107.0,96.2829,96.3704,96.2732,96.351,10107.0
2024-10-28 15:05:00,99.05,99.06,99.01,99.02,5976.0,96.351,96.3607,96.3121,96.3218,5976.0
2024-10-28 15:10:00,99.03,99.08,99.01,99.08,7203.0,96.3315,96.3802,96.3121,96.3802,7203.0
2024-10-28 15:15:00,99.08,99.11,99.05,99.11,5649.0,96.3802,96.4093,96.351,96.4093,5649.0
2024-10-28 15:20:00,99.13,99.22,99.11,99.22,11230.0,96.4288,96.5163,96.4093,96.5163,11230.0
2024-10-28 15:25:00,99.22,99.25,99.18,99.18,9146.0,96.5163,96.5455,96.4774,96.4774,9146.0
2024-10-28 15:30:00,99.19,99.23,99.17,99.23,7471.0,96.4872,96.5261,96.4677,96.5261,7471.0
2024-10-28 15:35:00,99.24,99.29,99.23,99.26,6931.0,96.5358,96.5844,96.5261,96.5553,6931.0
2024-10-28 15:40:00,99.27,99.33,99.24,99.26,13213.0,96.565,96.6233,96.5358,96.5553,13213.0
2024-10-28 15:45:00,99.26,99.28,99.21,99.21,11414.0,96.5553,96.5747,96.5066,96.5066,11414.0
2024-10-28 15:50:00,99.17,99.25,99.08,99.21,62478.0,96.4677,96.5455,96.3802,96.5066,62478.0
2024-10-28 15:55:00,99.2,99.27,99.08,99.09,113291.0,96.4969,96.565,96.3802,96.3899,113291.0
2024-10-29 09:30:00,98.73,98.73,97.82,97.82,30938.0,96.0397,96.0397,95.1545,95.1545,30938.0
2024-10-29 09:35:00,97.82,97.84,97.27,97.34,28196.0,95.1545,95.174,94.6195,94.6876,28196.0
2024-10-29 09:40:00,97.34,97.68,97.34,97.67,16726.0,94.6876,95.0183,94.6876,95.0086,16726.0
2024-10-29 09:45:00,97.61,97.73,97.5,97.61,11416.0,94.9502,95.0669,94.8432,94.9502,11416.0
2024-10-29 09:50:00,97.64,97.89,97.64,97.81,9904.0,94.9794,95.2226,94.9794,95.1448,9904.0
2024-10-29 09:55:00,97.85,97.88,97.55,97.58,10353.0,95.1837,95.2129,94.8919,94.921,10353.0
2024-10-29 10:00:00,97.51,97.7,97.44,97.57,9655.0,94.8529,95.0378,94.7848,94.9113,9655.0
2024-10-29 10:05:00,97.51,97.58,97.43,97.46,10468.0,94.8529,94.921,94.7751,94.8043,10468.0
2024-10-29 10:10:00,97.49,97.56,97.41,97.5,13342.0,94.8335,94.9016,94.7557,94.8432,13342.0
2024-10-29 10:15:00,97.5,97.53,97.36,97.49,16015.0,94.8432,94.8724,94.707,94.8335,16015.0
2024-10-29 10:20:00,97.48,97.54,97.35,97.52,15000.0,94.8238,94.8821,94.6973,94.8627,15000.0
2024-10-29 10:25:00,97.51,97.56,97.43,97.44,13165.0,94.8529,94.9016,94.7751,94.7848,13165.0
2024-10-29 10:30:00,97.45,97.58,97.42,97.53,12801.0,94.7946,94.921,94.7654,94.8724,12801.0
2024-10-29 10:35:00,97.52,97.61,97.44,97.6,24198.0,94.8627,94.9502,94.7848,94.9405,24198.0
2024-10-29 10:40:00,97.59,97.59,97.48,97.56,9409.0,94.9308,94.9308,94.8238,94.9016,9409.0
2024-10-29 10:45:00,97.55,97.55,97.34,97.45,43955.0,94.8919,94.8919,94.6876,94.7946,43955.0
2024-10-29 10:50:00,97.48,97.53,97.41,97.45,12036.0,94.8238,94.8724,94.7557,94.7946,12036.0
2024-10-29 10:55:00,97.44,97.46,97.36,97.41,8015.0,94.7848,94.8043,94.707,94.7557,8015.0
2024-10-29 11:00:00,97.4,97.54,97.39,97.53,6910.0,94.7459,94.8821,94.7362,94.8724,6910.0
2024-10-29 11:05:00,97.54,97.62,97.48,97.48,13124.0,94.8821,94.9599,94.8238,94.8238,13124.0
2024-10-29 11:10:00,97.44,97.44,97.32,97.38,13047.0,94.7848,94.7848,94.6681,94.7265,13047.0
2024-10-29 11:15:00,97.39,97.45,97.35,97.36,12257.0,94.7362,94.7946,94.6973,94.707,12257.0
2024-10-29 11:20:00,97.37,97.52,97.35,97.4,15263.0,94.7168,94.8627,94.6973,94.7459,15263.0
2024-10-29 11:25:00,97.41,97.44,97.32,97.37,12565.0,94.7557,94.7848,94.6681,94.7168,12565.0
2024-10-29 11:30:00,97.37,97.39,97.26,97.32,19388.0,94.7168,94.7362,94.6098,94.6681,19388.0
2024-10-29 11:35:00,97.31,97.44,97.3,97.44,17371.0,94.6584,94.7848,94.6487,94.7848,17371.0
2024-10-29 11:40:00,97.46,97.46,97.31,97.35,6679.0,94.8043,94.8043,94.6584,94.6973,6679.0
2024-10-29 11:45:00,97.36,97.36,97.29,97.29,7018.0,94.707,94.707,94.6389,94.6389,7018.0
2024-10-29 11:50:00,97.28,97.3,97.07,97.12,15345.0,94.6292,94.6487,94.4249,94.4736,15345.0
2024-10-29 11:55:00,97.11,97.23,97.09,97.21,17067.0,94.4638,94.5806,94.4444,94.5611,17067.0
2024-10-29 12:00:00,97.2,97.4,97.2,97.39,11907.0,94.5514,94.7459,94.5514,94.7362,11907.0
2024-10-29 12:05:00,97.38,97.44,97.36,97.44,7711.0,94.7265,94.7848,94.707,94.7848,7711.0
2024-10-29 12:10:00,97.44,97.52,97.43,97.48,11153.0,94.7848,94.8627,94.7751,94.8238,11153.0
2024-10-29 12:15:00,97.48,97.49,97.41,97.43,6720.0,94.8238,94.8335,94.7557,94.7751,6720.0
2024-10-29 12:20:00,97.42,97.47,97.38,97.47,7754.0,94.7654,94.814,94.7265,94.814,7754.0
2024-10-29 12:25:00,97.47,97.51,97.44,97.44,13432.0,94.814,94.8529,94.7848,94.7848,13432.0
2024-10-29 12:30:00,97.45,97.52,97.43,97.51,11313.0,94.7946,94.8627,94.7751,94.8529,11313.0
2024-10-29 12:35:00,97.52,97.54,97.44,97.48,27647.0,94.8627,94.8821,94.7848,94.8238,27647.0
2024-10-29 12:40:00,97.49,97.53,97.44,97.46,12668.0,94.8335,94.8724,94.7848,94.8043,12668.0
2024-10-29 12:45:00,97.46,97.55,97.44,97.55,12442.0,94.8043,94.8919,94.7848,94.8919,12442.0
2024-10-29 12:50:00,97.55,97.67,97.54,97.67,22510.0,94.8919,95.0086,94.8821,95.0086,22510.0
2024-10-29 12:55:00,97.67,97.78,97.65,97.75,10602.0,95.0086,95.1156,94.9891,95.0864,10602.0
2024-10-29 13:00:00,97.75,97.91,97.75,97.88,6609.0,95.0864,95.242,95.0864,95.2129,6609.0
2024-10-29 13:05:00,97.84,97.85,97.74,97.74,5226.0,95.174,95.1837,95.0767,95.0767,5226.0
2024-10-29 13:10:00,97.75,97.83,97.73,97.83,7019.0,95.0864,95.1642,95.0669,95.1642,7019.0
2024-10-29 13:15:00,97.85,97.86,97.73,97.73,5189.0,95.1837,95.1934,95.0669,95.0669,5189.0
2024-10-29 13:20:00,97.73,97.73,97.61,97.68,5051.0,95.0669,95.0669,94.9502,95.0183,5051.0
2024-10-29 13:25:00,97.7,97.7,97.65,97.67,6337.0,95.0378,95.0378,94.9891,95.0086,6337.0
2024-10-29 13:30:00,97.67,97.67,97.58,97.58,5613.0,95.0086,95.0086,94.921,94.921,5613.0
2024-10-29 13:35:00,97.56,97.58,97.54,97.55,8951.0,94.9016,94.921,94.8821,94.8919,8951.0
2024-10-29 13:40:00,97.54,97.58,97.45,97.51,13138.0,94.8821,94.921,94.7946,94.8529,13138.0
2024-10-29 13:45:00,97.5,97.52,97.41,97.43,6937.0,94.8432,94.8627,94.7557,94.7751,6937.0
2024-10-29 13:50:00,97.44,97.56,97.44,97.53,8526.0,94.7848,94.9016,94.7848,94.8724,8526.0
2024-10-29 13:55:00,97.53,97.53,97.41,97.41,6266.0,94.8724,94.8724,94.7557,94.7557,6266.0
2024-10-29 14:00:00,97.41,97.43,97.38,97.39,7688.0,94.7557,94.7751,94.7265,94.7362,7688.0
2024-10-29 14:05:00,97.39,97.4,97.31,97.31,6304.0,94.7362,94.7459,94.6584,94.6584,6304.0
2024-10-29 14:10:00,97.33,97.33,97.25,97.28,5313.0,94.6778,94.6778,94.6,94.6292,5313.0
2024-10-29 14:15:00,97.28,97.34,97.27,97.34,6974.0,94.6292,94.6876,94.6195,94.6876,6974.0
2024-10-29 14:20:00,97.34,97.37,97.3,97.35,5879.0,94.6876,94.7168,94.6487,94.6973,5879.0
2024-10-29 14:25:00,97.35,97.4,97.33,97.39,4931.0,94.6973,94.7459,94.6778,94.7362,4931.0
2024-10-29 14:30:00,97.4,97.45,97.4,97.42,6486.0,94.7459,94.7946,94.7459,94.7654,6486.0
2024-10-29 14:35:00,97.42,97.48,97.41,97.47,19937.0,94.7654,94.8238,94.7557,94.814,19937.0
2024-10-29 14:40:00,97.48,97.64,97.46,97.56,13451.0,94.8238,94.9794,94.8043,94.9016,13451.0
2024-10-29 14:45:00,97.56,97.59,97.53,97.57,11652.0,94.9016,94.9308,94.8724,94.9113,11652.0
2024-10-29 14:50:00,97.57,97.58,97.49,97.54,8534.0,94.9113,94.921,94.8335,94.8821,8534.0
2024-10-29 14:55:00,97.52,97.54,97.49,97.54,7583.0,94.8627,94.8821,94.8335,94.8821,7583.0
2024-10-29 15:00:00,97.53,97.57,97.52,97.55,7727.0,94.8724,94.9113,94.8627,94.8919,7727.0
2024-10-29 15:05:00,97.54,97.61,97.54,97.59,8794.0,94.8821,94.9502,94.8821,94.9308,8794.0
2024-10-29 15:10:00,97.59,97.61,97.52,97.55,12867.0,94.9308,94.9502,94.8627,94.8919,12867.0
2024-10-29 15:15:00,97.55,97.56,97.46,97.49,8458.0,94.8919,94.9016,94.8043,94.8335,8458.0
2024-10-29 15:20:00,97.5,97.55,97.5,97.55,10591.0,94.8432,94.8919,94.8432,94.8919,10591.0
2024-10-29 15:25:00,97.54,97.56,97.51,97.55,12982.0,94.8821,94.9016,94.8529,94.8919,12982.0
2024-10-29 15:30:00,97.55,97.63,97.55,97.57,34757.0,94.8919,94.9697,94.8919,94.9113,34757.0
2024-10-29 15:35:00,97.58,97.59,97.46,97.57,13057.0,94.921,94.9308,94.8043,94.9113,13057.0
2024-10-29 15:40:00,97.57,97.61,97.54,97.56,14027.0,94.9113,94.9502,94.8821,94.9016,14027.0
2024-10-29 15:45:00,97.56,97.56,97.47,97.5,21940.0,94.9016,94.9016,94.814,94.8432,21940.0
2024-10-29 15:50:00,97.49,97.5,97.27,97.49,53531.0,94.8335,94.8432,94.6195,94.8335,53531.0
2024-10-29 15:55:00,97.48,97.54,97.38,97.4,161550.0,94.8238,94.8821,94.7265,94.7459,161550.0
2024-10-30 09:30:00,97.39,97.85,97.26,97.81,22298.0,94.7362,95.1837,94.6098,95.1448,22298.0
2024-10-30 09:35:00,97.78,97.78,97.42,97.57,2400.0,95.1156,95.1156,94.7654,94.9113,2400.0
2024-10-30 09:40:00,97.65,97.77,97.6,97.74,3841.0,94.9891,95.1059,94.9405,95.0767,3841.0
2024-10-30 09:45:00,97.59,97.59,97.37,97.48,9961.0,94.9308,94.9308,94.7168,94.8238,9961.0
2024-10-30 09:50:00,97.43,97.53,97.33,97.43,5693.0,94.7751,94.8724,94.6778,94.7751,5693.0
2024-10-30 09:55:00,97.42,97.57,97.42,97.46,3805.0,94.7654,94.9113,94.7654,94.8043,3805.0
2024-10-30 10:00:00,97.41,97.41,97.08,97.17,9485.0,94.7557,94.7557,94.4347,94.5222,9485.0
2024-10-30 10:05:00,97.16,97.18,96.98,97.01,19314.0,94.5125,94.5319,94.3374,94.3666,19314.0
2024-10-30 10:10:00,97.04,97.15,97.02,97.15,19793.0,94.3957,94.5028,94.3763,94.5028,19793.0
2024-10-30 10:15:00,97.13,97.33,97.13,97.15,55967.0,94.4833,94.6778,94.4833,94.5028,55967.0
2024-10-30 10:20:00,97.16,97.17,96.95,97.0,15776.0,94.5125,94.5222,94.3082,94.3568,15776.0
2024-10-30 10:25:00,97.01,97.01,96.82,96.83,11467.0,94.3666,94.3666,94.1817,94.1915,11467.0
2024-10-30 10:30:00,96.8,96.86,96.76,96.81,13039.0,94.1623,94.2207,94.1234,94.172,13039.0
2024-10-30 10:35:00,96.81,96.91,96.79,96.88,7541.0,94.172,94.2693,94.1526,94.2401,7541.0
2024-10-30 10:40:00,96.88,96.88,96.69,96.75,16754.0,94.2401,94.2401,94.0553,94.1137,16754.0
2024-10-30 10:45:00,96.72,96.86,96.72,96.8,4856.0,94.0845,94.2207,94.0845,94.1623,4856.0
2024-10-30 10:50:00,96.8,96.89,96.74,96.81,18908.0,94.1623,94.2498,94.1039,94.172,18908.0
2024-10-30 10:55:00,96.82,96.84,96.7,96.77,11903.0,94.1817,94.2012,94.065,94.1331,11903.0
2024-10-30 11:00:00,96.79,96.95,96.78,96.94,6064.0,94.1526,94.3082,94.1428,94.2985,6064.0
2024-10-30 11:05:00,96.93,96.99,96.86,96.98,6645.0,94.2887,94.3471,94.2207,94.3374,6645.0
2024-10-30 11:10:00,96.97,96.99,96.88,96.88,8487.0,94.3277,94.3471,94.2401,94.2401,8487.0
2024-10-30 11:15:00,96.89,97.03,96.88,96.93,8514.0,94.2498,94.386,94.2401,94.2887,8514.0
2024-10-30 11:20:00,96.94,96.94,96.81,96.85,19088.0,94.2985,94.2985,94.172,94.2109,19088.0
2024-10-30 11:25:00,96.85,96.87,96.81,96.87,11005.0,94.2109,94.2304,94.172,94.2304,11005.0
2024-10-30 11:30:00,96.89,97.15,96.88,97.11,7315.0,94.2498,94.5028,94.2401,94.4638,7315.0
2024-10-30 11:35:00,97.11,97.21,97.11,97.21,4990.0,94.4638,94.5611,94.4638,94.5611,4990.0
2024-10-30 11:40:00,97.2,97.26,97.14,97.17,3072.0,94.5514,94.6098,94.493,94.5222,3072.0
2024-10-30 11:45:00,97.17,97.19,97.11,97.16,5053.0,94.5222,94.5417,94.4638,94.5125,5053.0
2024-10-30 11:50:00,97.2,97.29,97.2,97.29,5704.0,94.5514,94.6389,94.5514,94.6389,5704.0
2024-10-30 11:55:00,97.27,97.32,97.25,97.29,3753.0,94.6195,94.6681,94.6,94.6389,3753.0
2024-10-30 12:00:00,97.33,97.37,97.32,97.35,4220.0,94.6778,94.7168,94.6681,94.6973,4220.0
2024-10-30 12:05:00,97.35,97.35,97.27,97.28,4317.0,94.6973,94.6973,94.6195,94.6292,4317.0
2024-10-30 12:10:00,97.27,97.32,97.27,97.32,4249.0,94.6195,94.6681,94.6195,94.6681,4249.0
2024-10-30 12:15:00,97.31,97.32,97.2,97.31,9283.0,94.6584,94.6681,94.5514,94.6584,9283.0
2024-10-30 12:20:00,97.31,97.33,97.29,97.33,2325.0,94.6584,94.6778,94.6389,94.6778,2325.0
2024-10-30 12:25:00,97.34,97.37,97.32,97.36,3848.0,94.6876,94.7168,94.6681,94.707,3848.0
2024-10-30 12:30:00,97.36,97.37,97.32,97.37,6143.0,94.707,94.7168,94.6681,94.7168,6143.0
2024-10-30 12:35:00,97.37,97.39,97.32,97.32,3990.0,94.7168,94.7362,94.6681,94.6681,3990.0
2024-10-30 12:40:00,97.32,97.32,97.27,97.27,4184.0,94.6681,94.6681,94.6195,94.6195,4184.0
2024-10-30 12:45:00,97.26,97.26,97.22,97.25,11223.0,94.6098,94.6098,94.5708,94.6,11223.0
2024-10-30 12:50:00,97.24,97.34,97.24,97.32,26623.0,94.5903,94.6876,94.5903,94.6681,26623.0
2024-10-30 12:55:00,97.33,97.39,97.28,97.29,48250.0,94.6778,94.7362,94.6292,94.6389,48250.0
2024-10-30 13:00:00,97.3,97.31,97.17,97.17,3963.0,94.6487,94.6584,94.5222,94.5222,3963.0
2024-10-30 13:05:00,97.17,97.19,97.13,97.16,9999.0,94.5222,94.5417,94.4833,94.5125,9999.0
2024-10-30 13:10:00,97.15,97.24,97.15,97.19,13197.0,94.5028,94.5903,94.5028,94.5417,13197.0
2024-10-30 13:15:00,97.19,97.28,97.18,97.26,7386.0,94.5417,94.6292,94.5319,94.6098,7386.0
2024-10-30 13:20:00,97.25,97.29,97.2,97.2,12303.0,94.6,94.6389,94.5514,94.5514,12303.0
2024-10-30 13:25:00,97.2,97.31,97.2,97.26,10440.0,94.5514,94.6584,94.5514,94.6098,10440.0
2024-10-30 13:30:00,97.26,97.26,97.16,97.23,12876.0,94.6098,94.6098,94.5125,94.5806,12876.0
2024-10-30 13:35:00,97.24,97.26,97.17,97.21,9788.0,94.5903,94.6098,94.5222,94.5611,9788.0
2024-10-30 13:40:00,97.21,97.36,97.2,97.31,10672.0,94.5611,94.707,94.5514,94.6584,10672.0
2024-10-30 13:45:00,97.31,97.32,97.27,97.3,11292.0,94.6584,94.6681,94.6195,94.6487,11292.0
2024-10-30 13:50:00,97.32,97.34,97.22,97.33,38582.0,94.6681,94.6876,94.5708,94.6778,38582.0
2024-10-30 13:55:00,97.33,97.4,97.3,97.33,19610.0,94.6778,94.7459,94.6487,94.6778,19610.0
2024-10-30 14:00:00,97.33,97.37,97.31,97.36,13245.0,94.6778,94.7168,94.6584,94.707,13245.0
2024-10-30 14:05:00,97.35,97.47,97.33,97.41,11470.0,94.6973,94.814,94.6778,94.7557,11470.0
2024-10-30 14:10:00,97.38,97.39,97.29,97.3,5164.0,94.7265,94.7362,94.6389,94.6487,5164.0
2024-10-30 14:15:00,97.29,97.3,97.23,97.24,13447.0,94.6389,94.6487,94.5806,94.5903,13447.0
2024-10-30 14:20:00,97.24,97.32,97.23,97.3,10041.0,94.5903,94.6681,94.5806,94.6487,10041.0
2024-10-30 14:25:00,97.3,97.3,97.25,97.26,7203.0,94.6487,94.6487,94.6,94.6098,7203.0
2024-10-30 14:30:00,97.25,97.27,97.21,97.21,4758.0,94.6,94.6195,94.5611,94.5611,4758.0
2024-10-30 14:35:00,97.22,97.24,97.11,97.13,9877.0,94.5708,94.5903,94.4638,94.4833,9877.0
2024-10-30 14:40:00,97.12,97.17,97.1,97.1,6705.0,94.4736,94.5222,94.4541,94.4541,6705.0
2024-10-30 14:45:00,97.1,97.13,97.08,97.13,13316.0,94.4541,94.4833,94.4347,94.4833,13316.0
2024-10-30 14:50:00,97.13,97.28,97.12,97.28,4815.0,94.4833,94.6292,94.4736,94.6292,4815.0
2024-10-30 14:55:00,97.27,97.31,97.23,97.26,13335.0,94.6195,94.6584,94.5806,94.6098,13335.0
2024-10-30 15:00:00,97.27,97.33,97.25,97.31,6029.0,94.6195,94.6778,94.6,94.6584,6029.0
2024-10-30 15:05:00,97.31,97.37,97.26,97.34,6475.0,94.6584,94.7168,94.6098,94.6876,6475.0
2024-10-30 15:10:00,97.35,97.35,97.27,97.28,9472.0,94.6973,94.6973,94.6195,94.6292,9472.0
2024-10-30 15:15:00,97.26,97.28,97.23,97.27,5641.0,94.6098,94.6292,94.5806,94.6195,5641.0
2024-10-30 15:20:00,97.28,97.34,97.28,97.31,7814.0,94.6292,94.6876,94.6292,94.6584,7814.0
2024-10-30 15:25:00,97.31,97.34,97.3,97.31,5191.0,94.6584,94.6876,94.6487,94.6584,5191.0
2024-10-30 15:30:00,97.3,97.39,97.28,97.39,11575.0,94.6487,94.7362,94.6292,94.7362,11575.0
2024-10-30 15:35:00,97.39,97.41,97.28,97.31,12408.0,94.7362,94.7557,94.6292,94.6584,12408.0
2024-10-30 15:40:00,97.31,97.38,97.29,97.37,12986.0,94.6584,94.7265,94.6389,94.7168,12986.0
2024-10-30 15:45:00,97.38,97.38,97.32,97.36,12820.0,94.7265,94.7265,94.6681,94.707,12820.0
2024-10-30 15:50:00,97.36,97.4,97.26,97.38,60877.0,94.707,94.7459,94.6098,94.7265,60877.0
2024-10-30 15:55:00,97.4,97.43,97.31,97.4,101413.0,94.7459,94.7751,94.6584,94.7459,101413.0
2024-10-31 09:30:00,97.45,97.75,97.26,97.63,47124.0,94.7946,95.0864,94.6098,94.9697,47124.0
2024-10-31 09:35:00,97.65,97.83,97.4,97.77,24256.0,94.9891,95.1642,94.7459,95.1059,24256.0
2024-10-31 09:40:00,97.77,97.96,97.67,97.9,8494.0,95.1059,95.2907,95.0086,95.2323,8494.0
2024-10-31 09:45:00,97.9,98.08,97.87,97.98,17132.0,95.2323,95.4074,95.2031,95.3101,17132.0
2024-10-31 09:50:00,98.0,98.46,97.98,98.28,20524.0,95.3296,95.7771,95.3101,95.602,20524.0
2024-10-31 09:55:00,98.26,98.35,98.19,98.28,13201.0,95.5825,95.6701,95.5144,95.602,13201.0
2024-10-31 10:00:00,98.28,98.55,98.24,98.37,10037.0,95.602,95.8646,95.5631,95.6895,10037.0
2024-10-31 10:05:00,98.29,98.3,98.08,98.12,15273.0,95.6117,95.6214,95.4074,95.4463,15273.0
2024-10-31 10:10:00,98.09,98.45,98.0,98.38,20379.0,95.4171,95.7673,95.3296,95.6992,20379.0
2024-10-31 10:15:00,98.38,98.45,98.16,98.32,13402.0,95.6992,95.7673,95.4852,95.6409,13402.0
2024-10-31 10:20:00,98.28,98.29,98.08,98.17,11972.0,95.602,95.6117,95.4074,95.495,11972.0
2024-10-31 10:25:00,98.2,98.33,98.17,98.27,19811.0,95.5241,95.6506,95.495,95.5922,19811.0
2024-10-31 10:30:00,98.25,98.43,98.22,98.35,8904.0,95.5728,95.7479,95.5436,95.6701,8904.0
2024-10-31 10:35:00,98.32,98.38,98.26,98.33,4485.0,95.6409,95.6992,95.5825,95.6506,4485.0
2024-10-31 10:40:00,98.3,98.3,98.14,98.2,18364.0,95.6214,95.6214,95.4658,95.5241,18364.0
2024-10-31 10:45:00,98.2,98.29,98.15,98.28,8131.0,95.5241,95.6117,95.4755,95.602,8131.0
2024-10-31 10:50:00,98.25,98.29,98.05,98.08,8019.0,95.5728,95.6117,95.3782,95.4074,8019.0
2024-10-31 10:55:00,98.09,98.19,98.04,98.16,8340.0,95.4171,95.5144,95.3685,95.4852,8340.0
2024-10-31 11:00:00,98.23,98.24,98.02,98.09,20820.0,95.5533,95.5631,95.349,95.4171,20820.0
2024-10-31 11:05:00,98.09,98.2,98.03,98.09,21218.0,95.4171,95.5241,95.3588,95.4171,21218.0
2024-10-31 11:10:00,98.1,98.32,98.05,98.28,17442.0,95.4269,95.6409,95.3782,95.602,17442.0
2024-10-31 11:15:00,98.28,98.36,98.26,98.31,10381.0,95.602,95.6798,95.5825,95.6311,10381.0
2024-10-31 11:20:00,98.33,98.38,98.24,98.37,12550.0,95.6506,95.6992,95.5631,95.6895,12550.0
2024-10-31 11:25:00,98.37,98.46,98.18,98.2,26579.0,95.6895,95.7771,95.5047,95.5241,26579.0
2024-10-31 11:30:00,98.23,98.34,98.23,98.28,9165.0,95.5533,95.6603,95.5533,95.602,9165.0
2024-10-31 11:35:00,98.25,98.46,98.23,98.45,16724.0,95.5728,95.7771,95.5533,95.7673,16724.0
2024-10-31 11:40:00,98.45,98.54,98.38,98.5,10954.0,95.7673,95.8549,95.6992,95.816,10954.0
2024-10-31 11:45:00,98.51,98.51,98.38,98.45,5660.0,95.8257,95.8257,95.6992,95.7673,5660.0
2024-10-31 11:50:00,98.48,98.66,98.47,98.57,9990.0,95.7965,95.9716,95.7868,95.8841,9990.0
2024-10-31 11:55:00,98.6,98.62,98.5,98.6,13378.0,95.9132,95.9327,95.816,95.9132,13378.0
2024-10-31 12:00:00,98.61,98.75,98.61,98.74,8496.0,95.923,96.0592,95.923,96.0494,8496.0
2024-10-31 12:05:00,98.73,98.8,98.71,98.8,12721.0,96.0397,96.1078,96.0202,96.1078,12721.0
2024-10-31 12:10:00,98.79,98.86,98.67,98.72,10986.0,96.0981,96.1662,95.9813,96.03,10986.0
2024-10-31 12:15:00,98.73,98.76,98.66,98.69,12277.0,96.0397,96.0689,95.9716,96.0008,12277.0
2024-10-31 12:20:00,98.69,98.75,98.67,98.72,8451.0,96.0008,96.0592,95.9813,96.03,8451.0
2024-10-31 12:25:00,98.7,98.81,98.68,98.77,17062.0,96.0105,96.1175,95.9911,96.0786,17062.0
2024-10-31 12:30:00,98.77,98.84,98.58,98.59,13601.0,96.0786,96.1467,95.8938,95.9035,13601.0
2024-10-31 12:35:00,98.6,98.81,98.6,98.8,7504.0,95.9132,96.1175,95.9132,96.1078,7504.0
2024-10-31 12:40:00,98.8,98.81,98.67,98.76,12005.0,96.1078,96.1175,95.9813,96.0689,12005.0
2024-10-31 12:45:00,98.78,98.82,98.74,98.79,11560.0,96.0883,96.1272,96.0494,96.0981,11560.0
2024-10-31 12:50:00,98.77,98.81,98.71,98.71,12762.0,96.0786,96.1175,96.0202,96.0202,12762.0
2024-10-31 12:55:00,98.73,98.74,98.67,98.72,7070.0,96.0397,96.0494,95.9813,96.03,7070.0
2024-10-31 13:00:00,98.72,98.76,98.68,98.71,11207.0,96.03,96.0689,95.9911,96.0202,11207.0
2024-10-31 13:05:00,98.7,98.71,98.53,98.58,8333.0,96.0105,96.0202,95.8451,95.8938,8333.0
2024-10-31 13:10:00,98.59,98.72,98.56,98.68,14617.0,95.9035,96.03,95.8743,95.9911,14617.0
2024-10-31 13:15:00,98.68,98.83,98.67,98.8,8256.0,95.9911,96.137,95.9813,96.1078,8256.0
2024-10-31 13:20:00,98.79,98.89,98.79,98.89,9482.0,96.0981,96.1953,96.0981,96.1953,9482.0
2024-10-31 13:25:00,98.89,99.0,98.87,98.93,14318.0,96.1953,96.3023,96.1759,96.2342,14318.0
2024-10-31 13:30:00,98.93,98.97,98.91,98.91,9944.0,96.2342,96.2732,96.2148,96.2148,9944.0
2024-10-31 13:35:00,98.91,99.0,98.91,98.94,14771.0,96.2148,96.3023,96.2148,96.244,14771.0
2024-10-31 13:40:00,98.95,98.96,98.87,98.88,6760.0,96.2537,96.2634,96.1759,96.1856,6760.0
2024-10-31 13:45:00,98.9,99.0,98.89,98.98,9363.0,96.2051,96.3023,96.1953,96.2829,9363.0
2024-10-31 13:50:00,98.97,98.99,98.93,98.95,9300.0,96.2732,96.2926,96.2342,96.2537,9300.0
2024-10-31 13:55:00,98.95,99.17,98.94,99.16,9994.0,96.2537,96.4677,96.244,96.458,9994.0
2024-10-31 14:00:00,99.19,99.22,99.05,99.09,19363.0,96.4872,96.5163,96.351,96.3899,19363.0
2024-10-31 14:05:00,99.12,99.17,99.07,99.15,14676.0,96.4191,96.4677,96.3704,96.4483,14676.0
2024-10-31 14:10:00,99.16,99.27,99.15,99.2,8031.0,96.458,96.565,96.4483,96.4969,8031.0
2024-10-31 14:15:00,99.23,99.27,99.2,99.25,16185.0,96.5261,96.565,96.4969,96.5455,16185.0
2024-10-31 14:20:00,99.26,99.33,99.26,99.28,11605.0,96.5553,96.6233,96.5553,96.5747,11605.0
2024-10-31 14:25:00,99.27,99.34,99.26,99.3,9287.0,96.565,96.6331,96.5553,96.5942,9287.0
2024-10-31 14:30:00,99.29,99.29,99.14,99.25,29569.0,96.5844,96.5844,96.4385,96.5455,29569.0
2024-10-31 14:35:00,99.25,99.28,99.16,99.18,11052.0,96.5455,96.5747,96.458,96.4774,11052.0
2024-10-31 14:40:00,99.18,99.27,99.17,99.26,10413.0,96.4774,96.565,96.4677,96.5553,10413.0
2024-10-31 14:45:00,99.27,99.28,99.21,99.23,10668.0,96.565,96.5747,96.5066,96.5261,10668.0
2024-10-31 14:50:00,99.24,99.25,99.18,99.21,7088.0,96.5358,96.5455,96.4774,96.5066,7088.0
2024-10-31 14:55:00,99.2,99.33,99.17,99.3,18765.0,96.4969,96.6233,96.4677,96.5942,18765.0
2024-10-31 15:00:00,99.29,99.29,99.2,99.22,11398.0,96.5844,96.5844,96.4969,96.5163,11398.0
2024-10-31 15:05:00,99.2,99.28,99.14,99.25,19773.0,96.4969,96.5747,96.4385,96.5455,19773.0
2024-10-31 15:10:00,99.26,99.28,99.17,99.2,16042.0,96.5553,96.5747,96.4677,96.4969,16042.0
2024-10-31 15:15:00,99.2,99.21,98.98,99.03,15865.0,96.4969,96.5066,96.2829,96.3315,15865.0
2024-10-31 15:20:00,99.04,99.16,99.0,99.12,16512.0,96.3413,96.458,96.3023,96.4191,16512.0
2024-10-31 15:25:00,99.14,99.19,99.09,99.18,14960.0,96.4385,96.4872,96.3899,96.4774,14960.0
2024-10-31 15:30:00,99.19,99.19,98.99,99.06,25323.0,96.4872,96.4872,96.2926,96.3607,25323.0
2024-10-31 15:35:00,99.04,99.04,98.77,98.78,21777.0,96.3413,96.3413,96.0786,96.0883,21777.0
2024-10-31 15:40:00,98.79,98.88,98.75,98.86,26361.0,96.0981,96.1856,96.0592,96.1662,26361.0
2024-10-31 15:45:00,98.86,98.96,98.84,98.94,27805.0,96.1662,96.2634,96.1467,96.244,27805.0
2024-10-31 15:50:00,98.94,99.06,98.89,99.0,77899.0,96.244,96.3607,96.1953,96.3023,77899.0
2024-10-31 15:55:00,98.89,98.99,98.75,98.75,154829.0,96.1953,96.2926,96.0592,96.0592,154829.0
2024-11-01 09:30:00,98.64,98.73,98.24,98.71,47794.0,95.9522,96.0397,95.5631,96.0202,47794.0
2024-11-01 09:35:00,98.68,99.23,98.68,99.21,19110.0,95.9911,96.5261,95.9911,96.5066,19110.0
2024-11-01 09:40:00,99.16,99.18,98.72,98.78,15192.0,96.458,96.4774,96.03,96.0883,15192.0
2024-11-01 09:45:00,98.76,98.8,98.51,98.53,23140.0,96.0689,96.1078,95.8257,95.8451,23140.0
2024-11-01 09:50:00,98.58,98.74,98.52,98.68,32008.0,95.8938,96.0494,95.8354,95.9911,32008.0
2024-11-01 09:55:00,98.71,98.71,98.33,98.35,9298.0,96.0202,96.0202,95.6506,95.6701,9298.0
2024-11-01 10:00:00,98.39,98.53,98.27,98.49,15035.0,95.709,95.8451,95.5922,95.8062,15035.0
2024-11-01 10:05:00,98.52,98.82,98.52,98.82,13936.0,95.8354,96.1272,95.8354,96.1272,13936.0
2024-11-01 10:10:00,98.86,98.98,98.74,98.94,13819.0,96.1662,96.2829,96.0494,96.244,13819.0
2024-11-01 10:15:00,98.93,98.98,98.66,98.73,7862.0,96.2342,96.2829,95.9716,96.0397,7862.0
2024-11-01 10:20:00,98.78,98.79,98.68,98.72,18786.0,96.0883,96.0981,95.9911,96.03,18786.0
2024-11-01 10:25:00,98.7,98.82,98.67,98.81,20756.0,96.0105,96.1272,95.9813,96.1175,20756.0
2024-11-01 10:30:00,98.79,98.8,98.58,98.58,27095.0,96.0981,96.1078,95.8938,95.8938,27095.0
2024-11-01 10:35:00,98.55,98.65,98.48,98.62,8966.0,95.8646,95.9619,95.7965,95.9327,8966.0
2024-11-01 10:40:00,98.62,98.7,98.6,98.63,18232.0,95.9327,96.0105,95.9132,95.9424,18232.0
2024-11-01 10:45:00,98.64,98.74,98.62,98.66,29444.0,95.9522,96.0494,95.9327,95.9716,29444.0
2024-11-01 10:50:00,98.68,98.68,98.45,98.56,21947.0,95.9911,95.9911,95.7673,95.8743,21947.0
2024-11-01 10:55:00,98.55,98.69,98.55,98.55,9606.0,95.8646,96.0008,95.8646,95.8646,9606.0
2024-11-01 11:00:00,98.56,98.66,98.5,98.64,22025.0,95.8743,95.9716,95.816,95.9522,22025.0
2024-11-01 11:05:00,98.58,98.61,98.45,98.45,17322.0,95.8938,95.923,95.7673,95.7673,17322.0
2024-11-01 11:10:00,98.45,98.61,98.45,98.56,9783.0,95.7673,95.923,95.7673,95.8743,9783.0
2024-11-01 11:15:00,98.56,98.63,98.43,98.47,28212.0,95.8743,95.9424,95.7479,95.7868,28212.0
2024-11-01 11:20:00,98.45,98.54,98.3,98.33,6574.0,95.7673,95.8549,95.6214,95.6506,6574.0
2024-11-01 11:25:00,98.33,98.37,98.26,98.28,6016.0,95.6506,95.6895,95.5825,95.602,6016.0
2024-11-01 11:30:00,98.3,98.3,98.12,98.2,8852.0,95.6214,95.6214,95.4463,95.5241,8852.0
2024-11-01 11:35:00,98.19,98.25,98.05,98.05,7756.0,95.5144,95.5728,95.3782,95.3782,7756.0
2024-11-01 11:40:00,98.06,98.13,98.04,98.08,4184.0,95.388,95.456,95.3685,95.4074,4184.0
2024-11-01 11:45:00,98.09,98.1,97.94,97.94,8455.0,95.4171,95.4269,95.2712,95.2712,8455.0
2024-11-01 11:50:00,97.92,97.99,97.85,97.98,9563.0,95.2518,95.3199,95.1837,95.3101,9563.0
2024-11-01 11:55:00,98.0,98.01,97.94,97.99,5935.0,95.3296,95.3393,95.2712,95.3199,5935.0
2024-11-01 12:00:00,97.98,98.03,97.91,97.98,6668.0,95.3101,95.3588,95.242,95.3101,6668.0
2024-11-01 12:05:00,97.99,98.04,97.98,98.04,4891.0,95.3199,95.3685,95.3101,95.3685,4891.0
2024-11-01 12:10:00,98.04,98.13,97.91,97.91,6192.0,95.3685,95.456,95.242,95.242,6192.0
2024-11-01 12:15:00,97.91,97.99,97.89,97.92,5262.0,95.242,95.3199,95.2226,95.2518,5262.0
2024-11-01 12:20:00,97.92,97.96,97.87,97.92,4491.0,95.2518,95.2907,95.2031,95.2518,4491.0
2024-11-01 12:25:00,97.91,97.96,97.84,97.87,4584.0,95.242,95.2907,95.174,95.2031,4584.0
2024-11-01 12:30:00,97.88,98.0,97.87,98.0,7644.0,95.2129,95.3296,95.2031,95.3296,7644.0
2024-11-01 12:35:00,98.0,98.05,97.96,98.04,3445.0,95.3296,95.3782,95.2907,95.3685,3445.0
2024-11-01 12:40:00,98.02,98.05,97.87,97.88,4988.0,95.349,95.3782,95.2031,95.2129,4988.0
2024-11-01 12:45:00,97.89,97.94,97.85,97.85,6028.0,95.2226,95.2712,95.1837,95.1837,6028.0
2024-11-01 12:50:00,97.82,97.84,97.79,97.8,6575.0,95.1545,95.174,95.1253,95.135,6575.0
2024-11-01 12:55:00,97.78,97.78,97.67,97.7,5700.0,95.1156,95.1156,95.0086,95.0378,5700.0
2024-11-01 13:00:00,97.69,97.76,97.69,97.76,17587.0,95.028,95.0961,95.028,95.0961,17587.0
2024-11-01 13:05:00,97.77,97.86,97.73,97.81,15696.0,95.1059,95.1934,95.0669,95.1448,15696.0
2024-11-01 13:10:00,97.79,97.8,97.72,97.79,6231.0,95.1253,95.135,95.0572,95.1253,6231.0
2024-11-01 13:15:00,97.8,97.87,97.79,97.87,11328.0,95.135,95.2031,95.1253,95.2031,11328.0
2024-11-01 13:20:00,97.86,97.94,97.84,97.89,9192.0,95.1934,95.2712,95.174,95.2226,9192.0
2024-11-01 13:25:00,97.89,97.89,97.71,97.71,15401.0,95.2226,95.2226,95.0475,95.0475,15401.0
2024-11-01 13:30:00,97.71,97.71,97.47,97.47,13225.0,95.0475,95.0475,94.814,94.814,13225.0
2024-11-01 13:35:00,97.48,97.52,97.33,97.33,18606.0,94.8238,94.8627,94.6778,94.6778,18606.0
2024-11-01 13:40:00,97.32,97.41,97.27,97.28,11440.0,94.6681,94.7557,94.6195,94.6292,11440.0
2024-11-01 13:45:00,97.29,97.31,97.25,97.3,8820.0,94.6389,94.6584,94.6,94.6487,8820.0
2024-11-01 13:50:00,97.31,97.33,97.16,97.19,8398.0,94.6584,94.6778,94.5125,94.5417,8398.0
2024-11-01 13:55:00,97.19,97.39,97.19,97.31,35651.0,94.5417,94.7362,94.5417,94.6584,35651.0
2024-11-01 14:00:00,97.24,97.3,97.22,97.28,8662.0,94.5903,94.6487,94.5708,94.6292,8662.0
2024-11-01 14:05:00,97.28,97.3,97.07,97.16,10041.0,94.6292,94.6487,94.4249,94.5125,10041.0
2024-11-01 14:10:00,97.15,97.17,97.07,97.12,8237.0,94.5028,94.5222,94.4249,94.4736,8237.0
2024-11-01 14:15:00,97.12,97.31,97.11,97.28,10247.0,94.4736,94.6584,94.4638,94.6292,10247.0
2024-11-01 14:20:00,97.27,97.4,97.25,97.36,15758.0,94.6195,94.7459,94.6,94.707,15758.0
2024-11-01 14:25:00,97.38,97.5,97.37,97.47,13440.0,94.7265,94.8432,94.7168,94.814,13440.0
2024-11-01 14:30:00,97.46,97.57,97.42,97.5,15764.0,94.8043,94.9113,94.7654,94.8432,15764.0
2024-11-01 14:35:00,97.49,97.56,97.49,97.52,13184.0,94.8335,94.9016,94.8335,94.8627,13184.0
2024-11-01 14:40:00,97.52,97.59,97.52,97.58,14231.0,94.8627,94.9308,94.8627,94.921,14231.0
2024-11-01 14:45:00,97.59,97.63,97.56,97.61,10038.0,94.9308,94.9697,94.9016,94.9502,10038.0
2024-11-01 14:50:00,97.63,97.63,97.5,97.53,7936.0,94.9697,94.9697,94.8432,94.8724,7936.0
2024-11-01 14:55:00,97.52,97.54,97.45,97.46,9224.0,94.8627,94.8821,94.7946,94.8043,9224.0
2024-11-01 15:00:00,97.45,97.47,97.35,97.41,10072.0,94.7946,94.814,94.6973,94.7557,10072.0
2024-11-01 15:05:00,97.42,97.55,97.4,97.55,10764.0,94.7654,94.8919,94.7459,94.8919,10764.0
2024-11-01 15:10:00,97.54,97.54,97.39,97.4,10933.0,94.8821,94.8821,94.7362,94.7459,10933.0
2024-11-01 15:15:00,97.4,97.4,97.3,97.34,12486.0,94.7459,94.7459,94.6487,94.6876,12486.0
2024-11-01 15:20:00,97.34,97.42,97.32,97.42,14390.0,94.6876,94.7654,94.6681,94.7654,14390.0
2024-11-01 15:25:00,97.41,97.42,97.24,97.26,11542.0,94.7557,94.7654,94.5903,94.6098,11542.0
2024-11-01 15:30:00,97.3,97.36,97.18,97.19,24715.0,94.6487,94.707,94.5319,94.5417,24715.0
2024-11-01 15:35:00,97.17,97.17,97.07,97.13,13906.0,94.5222,94.5222,94.4249,94.4833,13906.0
2024-11-01 15:40:00,97.12,97.23,97.09,97.09,14766.0,94.4736,94.5806,94.4444,94.4444,14766.0
2024-11-01 15:45:00,97.09,97.14,97.07,97.08,16566.0,94.4444,94.493,94.4249,94.4347,16566.0
2024-11-01 15:50:00,97.09,97.3,97.08,97.23,55517.0,94.4444,94.6487,94.4347,94.5806,55517.0
2024-11-01 15:55:00,97.23,97.27,97.16,97.22,191261.0,94.5806,94.6195,94.5125,94.5708,191261.0
2024-11-04 09:30:00,96.86,97.36,96.74,97.31,74313.0,94.2207,94.707,94.1039,94.6584,74313.0
2024-11-04 09:35:00,97.43,97.7,97.23,97.63,167647.0,94.7751,95.0378,94.5806,94.9697,167647.0
2024-11-04 09:40:00,97.63,97.68,97.05,97.13,28721.0,94.9697,95.0183,94.4055,94.4833,28721.0
2024-11-04 09:45:00,97.13,97.3,97.08,97.18,47560.0,94.4833,94.6487,94.4347,94.5319,47560.0
2024-11-04 09:50:00,97.18,97.19,96.89,97.16,52524.0,94.5319,94.5417,94.2498,94.5125,52524.0
2024-11-04 09:55:00,97.17,97.38,97.02,97.34,58918.0,94.5222,94.7265,94.3763,94.6876,58918.0
2024-11-04 10:00:00,97.32,97.47,97.2,97.39,66785.0,94.6681,94.814,94.5514,94.7362,66785.0
2024-11-04 10:05:00,97.4,97.68,97.4,97.68,38647.0,94.7459,95.0183,94.7459,95.0183,38647.0
2024-11-04 10:10:00,97.68,97.81,97.55,97.78,258997.0,95.0183,95.1448,94.8919,95.1156,258997.0
2024-11-04 10:15:00,97.75,97.75,97.41,97.42,18367.0,95.0864,95.0864,94.7557,94.7654,18367.0
2024-11-04 10:20:00,97.43,97.46,97.3,97.46,16213.0,94.7751,94.8043,94.6487,94.8043,16213.0
2024-11-04 10:25:00,97.44,97.57,97.42,97.45,19090.0,94.7848,94.9113,94.7654,94.7946,19090.0
2024-11-04 10:30:00,97.46,97.5,97.3,97.3,26565.0,94.8043,94.8432,94.6487,94.6487,26565.0
2024-11-04 10:35:00,97.31,97.37,97.27,97.33,17276.0,94.6584,94.7168,94.6195,94.6778,17276.0
2024-11-04 10:40:00,97.33,97.4,97.25,97.25,21219.0,94.6778,94.7459,94.6,94.6,21219.0
2024-11-04 10:45:00,97.23,97.23,97.07,97.11,21143.0,94.5806,94.5806,94.4249,94.4638,21143.0
2024-11-04 10:50:00,97.14,97.17,97.05,97.14,16153.0,94.493,94.5222,94.4055,94.493,16153.0
2024-11-04 10:55:00,97.14,97.21,97.02,97.1,30397.0,94.493,94.5611,94.3763,94.4541,30397.0
2024-11-04 11:00:00,97.08,97.08,96.93,96.98,11700.0,94.4347,94.4347,94.2887,94.3374,11700.0
2024-11-04 11:05:00,96.95,97.03,96.91,96.98,9034.0,94.3082,94.386,94.2693,94.3374,9034.0
2024-11-04 11:10:00,96.98,97.05,96.93,96.99,25839.0,94.3374,94.4055,94.2887,94.3471,25839.0
2024-11-04 11:15:00,96.97,97.01,96.89,96.9,6933.0,94.3277,94.3666,94.2498,94.2596,6933.0
2024-11-04 11:20:00,96.88,97.03,96.87,96.98,13282.0,94.2401,94.386,94.2304,94.3374,13282.0
2024-11-04 11:25:00,96.99,96.99,96.93,96.94,3957.0,94.3471,94.3471,94.2887,94.2985,3957.0
2024-11-04 11:30:00,96.95,96.97,96.89,96.91,8138.0,94.3082,94.3277,94.2498,94.2693,8138.0
2024-11-04 11:35:00,96.87,96.9,96.86,96.89,10445.0,94.2304,94.2596,94.2207,94.2498,10445.0
2024-11-04 11:40:00,96.88,96.93,96.85,96.87,34244.0,94.2401,94.2887,94.2109,94.2304,34244.0
2024-11-04 11:45:00,96.9,96.9,96.85,96.85,3132.0,94.2596,94.2596,94.2109,94.2109,3132.0
2024-11-04 11:50:00,96.85,96.87,96.78,96.78,8948.0,94.2109,94.2304,94.1428,94.1428,8948.0
2024-11-04 11:55:00,96.77,96.83,96.72,96.82,9386.0,94.1331,94.1915,94.0845,94.1817,9386.0
2024-11-04 12:00:00,96.82,96.82,96.74,96.74,9305.0,94.1817,94.1817,94.1039,94.1039,9305.0
2024-11-04 12:05:00,96.75,96.81,96.73,96.78,27659.0,94.1137,94.172,94.0942,94.1428,27659.0
2024-11-04 12:10:00,96.76,96.76,96.68,96.7,8025.0,94.1234,94.1234,94.0456,94.065,8025.0
2024-11-04 12:15:00,96.71,96.83,96.69,96.83,12074.0,94.0747,94.1915,94.0553,94.1915,12074.0
2024-11-04 12:20:00,96.83,96.89,96.83,96.85,13391.0,94.1915,94.2498,94.1915,94.2109,13391.0
2024-11-04 12:25:00,96.83,96.97,96.82,96.95,8989.0,94.1915,94.3277,94.1817,94.3082,8989.0
2024-11-04 12:30:00,96.96,97.04,96.96,97.04,12219.0,94.3179,94.3957,94.3179,94.3957,12219.0
2024-11-04 12:35:00,97.04,97.04,96.95,96.97,8665.0,94.3957,94.3957,94.3082,94.3277,8665.0
2024-11-04 12:40:00,96.99,97.0,96.95,96.95,5475.0,94.3471,94.3568,94.3082,94.3082,5475.0
2024-11-04 12:45:00,96.95,97.12,96.95,97.12,6472.0,94.3082,94.4736,94.3082,94.4736,6472.0
2024-11-04 12:50:00,97.13,97.23,97.13,97.18,6370.0,94.4833,94.5806,94.4833,94.5319,6370.0
2024-11-04 12:55:00,97.17,97.21,97.14,97.21,6055.0,94.5222,94.5611,94.493,94.5611,6055.0
2024-11-04 13:00:00,97.2,97.42,97.2,97.36,11064.0,94.5514,94.7654,94.5514,94.707,11064.0
2024-11-04 13:05:00,97.36,97.37,97.17,97.25,9956.0,94.707,94.7168,94.5222,94.6,9956.0
2024-11-04 13:10:00,97.28,97.4,97.25,97.38,24668.0,94.6292,94.7459,94.6,94.7265,24668.0
2024-11-04 13:15:00,97.39,97.48,97.36,97.42,14911.0,94.7362,94.8238,94.707,94.7654,14911.0
2024-11-04 13:20:00,97.41,97.47,97.37,97.41,5714.0,94.7557,94.814,94.7168,94.7557,5714.0
2024-11-04 13:25:00,97.41,97.42,97.35,97.39,5991.0,94.7557,94.7654,94.6973,94.7362,5991.0
2024-11-04 13:30:00,97.33,97.52,97.33,97.52,11351.0,94.6778,94.8627,94.6778,94.8627,11351.0
2024-11-04 13:35:00,97.52,97.55,97.47,97.55,5608.0,94.8627,94.8919,94.814,94.8919,5608.0
2024-11-04 13:40:00,97.56,97.6,97.46,97.53,91865.0,94.9016,94.9405,94.8043,94.8724,91865.0
2024-11-04 13:45:00,97.55,97.58,97.51,97.55,16274.0,94.8919,94.921,94.8529,94.8919,16274.0
2024-11-04 13:50:00,97.53,97.53,97.43,97.49,10581.0,94.8724,94.8724,94.7751,94.8335,10581.0
2024-11-04 13:55:00,97.48,97.51,97.46,97.5,7342.0,94.8238,94.8529,94.8043,94.8432,7342.0
2024-11-04 14:00:00,97.51,97.65,97.5,97.58,16567.0,94.8529,94.9891,94.8432,94.921,16567.0
2024-11-04 14:05:00,97.58,97.69,97.56,97.67,8135.0,94.921,95.028,94.9016,95.0086,8135.0
2024-11-04 14:10:00,97.65,97.72,97.65,97.71,8741.0,94.9891,95.0572,94.9891,95.0475,8741.0
2024-11-04 14:15:00,97.7,97.72,97.62,97.66,11240.0,95.0378,95.0572,94.9599,94.9989,11240.0
2024-11-04 14:20:00,97.65,97.68,97.63,97.67,5716.0,94.9891,95.0183,94.9697,95.0086,5716.0
2024-11-04 14:25:00,97.67,97.73,97.65,97.65,10748.0,95.0086,95.0669,94.9891,94.9891,10748.0
2024-11-04 14:30:00,97.63,97.71,97.61,97.71,9012.0,94.9697,95.0475,94.9502,95.0475,9012.0
2024-11-04 14:35:00,97.73,97.74,97.68,97.74,8891.0,95.0669,95.0767,95.0183,95.0767,8891.0
2024-11-04 14:40:00,97.74,97.78,97.73,97.77,20307.0,95.0767,95.1156,95.0669,95.1059,20307.0
2024-11-04 14:45:00,97.77,97.8,97.76,97.79,12233.0,95.1059,95.135,95.0961,95.1253,12233.0
2024-11-04 14:50:00,97.8,97.82,97.75,97.81,12200.0,95.135,95.1545,95.0864,95.1448,12200.0
2024-11-04 14:55:00,97.81,97.89,97.79,97.89,27047.0,95.1448,95.2226,95.1253,95.2226,27047.0
2024-11-04 15:00:00,97.89,98.09,97.87,98.09,60866.0,95.2226,95.4171,95.2031,95.4171,60866.0
2024-11-04 15:05:00,98.1,98.19,98.08,98.12,42544.0,95.4269,95.5144,95.4074,95.4463,42544.0
2024-11-04 15:10:00,98.12,98.19,98.02,98.06,45767.0,95.4463,95.5144,95.349,95.388,45767.0
2024-11-04 15:15:00,98.02,98.1,97.92,97.98,30966.0,95.349,95.4269,95.2518,95.3101,30966.0
2024-11-04 15:20:00,97.98,98.05,97.93,97.97,25205.0,95.3101,95.3782,95.2615,95.3004,25205.0
2024-11-04 15:25:00,97.97,97.97,97.83,97.92,17728.0,95.3004,95.3004,95.1642,95.2518,17728.0
2024-11-04 15:30:00,97.91,98.0,97.91,98.0,18304.0,95.242,95.3296,95.242,95.3296,18304.0
2024-11-04 15:35:00,98.01,98.06,97.94,97.99,15708.0,95.3393,95.388,95.2712,95.3199,15708.0
2024-11-04 15:40:00,97.99,98.08,97.98,98.04,20367.0,95.3199,95.4074,95.3101,95.3685,20367.0
2024-11-04 15:45:00,98.04,98.15,98.03,98.08,38168.0,95.3685,95.4755,95.3588,95.4074,38168.0
2024-11-04 15:50:00,98.09,98.35,98.09,98.27,101056.0,95.4171,95.6701,95.4171,95.5922,101056.0
2024-11-04 15:55:00,98.28,98.44,98.28,98.42,216130.0,95.602,95.7576,95.602,95.7381,216130.0
2024-11-05 09:30:00,98.61,98.63,98.27,98.28,45630.0,95.923,95.9424,95.5922,95.602,45630.0
2024-11-05 09:35:00,98.28,98.57,98.19,98.54,20482.0,95.602,95.8841,95.5144,95.8549,20482.0
2024-11-05 09:40:00,98.56,98.56,98.4,98.48,26281.0,95.8743,95.8743,95.7187,95.7965,26281.0
2024-11-05 09:45:00,98.48,98.56,98.44,98.5,23668.0,95.7965,95.8743,95.7576,95.816,23668.0
2024-11-05 09:50:00,98.47,98.69,98.43,98.65,34489.0,95.7868,96.0008,95.7479,95.9619,34489.0
2024-11-05 09:55:00,98.66,98.77,98.6,98.72,10340.0,95.9716,96.0786,95.9132,96.03,10340.0
2024-11-05 10:00:00,98.75,98.83,98.62,98.83,18033.0,96.0592,96.137,95.9327,96.137,18033.0
2024-11-05 10:05:00,98.82,98.96,98.76,98.95,15362.0,96.1272,96.2634,96.0689,96.2537,15362.0
2024-11-05 10:10:00,98.95,99.05,98.91,99.01,18411.0,96.2537,96.351,96.2148,96.3121,18411.0
2024-11-05 10:15:00,99.03,99.07,98.91,99.07,18430.0,96.3315,96.3704,96.2148,96.3704,18430.0
2024-11-05 10:20:00,99.06,99.19,99.04,99.17,20098.0,96.3607,96.4872,96.3413,96.4677,20098.0
2024-11-05 10:25:00,99.17,99.19,99.03,99.09,23355.0,96.4677,96.4872,96.3315,96.3899,23355.0
2024-11-05 10:30:00,99.09,99.1,99.01,99.1,12021.0,96.3899,96.3996,96.3121,96.3996,12021.0
2024-11-05 10:35:00,99.1,99.27,99.07,99.22,20248.0,96.3996,96.565,96.3704,96.5163,20248.0
2024-11-05 10:40:00,99.22,99.24,99.07,99.12,17983.0,96.5163,96.5358,96.3704,96.4191,17983.0
2024-11-05 10:45:00,99.15,99.22,99.11,99.17,14983.0,96.4483,96.5163,96.4093,96.4677,14983.0
2024-11-05 10:50:00,99.18,99.3,99.16,99.25,12116.0,96.4774,96.5942,96.458,96.5455,12116.0
2024-11-05 10:55:00,99.24,99.29,99.16,99.21,17630.0,96.5358,96.5844,96.458,96.5066,17630.0
2024-11-05 11:00:00,99.2,99.25,99.16,99.2,14240.0,96.4969,96.5455,96.458,96.4969,14240.0
2024-11-05 11:05:00,99.2,99.32,99.12,99.3,23854.0,96.4969,96.6136,96.4191,96.5942,23854.0
2024-11-05 11:10:00,99.29,99.37,99.24,99.33,13996.0,96.5844,96.6623,96.5358,96.6233,13996.0
2024-11-05 11:15:00,99.35,99.35,99.26,99.33,17813.0,96.6428,96.6428,96.5553,96.6233,17813.0
2024-11-05 11:20:00,99.34,99.39,99.28,99.31,12790.0,96.6331,96.6817,96.5747,96.6039,12790.0
2024-11-05 11:25:00,99.31,99.4,99.27,99.27,18579.0,96.6039,96.6914,96.565,96.565,18579.0
2024-11-05 11:30:00,99.27,99.28,99.17,99.2,19033.0,96.565,96.5747,96.4677,96.4969,19033.0
2024-11-05 11:35:00,99.19,99.25,99.15,99.18,12776.0,96.4872,96.5455,96.4483,96.4774,12776.0
2024-11-05 11:40:00,99.18,99.25,99.18,99.2,14783.0,96.4774,96.5455,96.4774,96.4969,14783.0
2024-11-05 11:45:00,99.19,99.22,99.09,99.09,12078.0,96.4872,96.5163,96.3899,96.3899,12078.0
2024-11-05 11:50:00,99.08,99.15,99.02,99.15,59083.0,96.3802,96.4483,96.3218,96.4483,59083.0
2024-11-05 11:55:00,99.15,99.26,99.14,99.23,14555.0,96.4483,96.5553,96.4385,96.5261,14555.0
2024-11-05 12:00:00,99.23,99.28,99.18,99.22,11503.0,96.5261,96.5747,96.4774,96.5163,11503.0
2024-11-05 12:05:00,99.21,99.32,99.16,99.3,11503.0,96.5066,96.6136,96.458,96.5942,11503.0
2024-11-05 12:10:00,99.31,99.42,99.27,99.41,19236.0,96.6039,96.7109,96.565,96.7012,19236.0
2024-11-05 12:15:00,99.4,99.45,99.34,99.4,29016.0,96.6914,96.7401,96.6331,96.6914,29016.0
2024-11-05 12:20:00,99.4,99.4,99.3,99.36,22089.0,96.6914,96.6914,96.5942,96.6525,22089.0
2024-11-05 12:25:00,99.36,99.38,99.27,99.3,21838.0,96.6525,96.672,96.565,96.5942,21838.0
2024-11-05 12:30:00,99.31,99.31,99.17,99.24,14375.0,96.6039,96.6039,96.4677,96.5358,14375.0
2024-11-05 12:35:00,99.24,99.37,99.24,99.35,26920.0,96.5358,96.6623,96.5358,96.6428,26920.0
2024-11-05 12:40:00,99.36,99.43,99.33,99.35,26775.0,96.6525,96.7206,96.6233,96.6428,26775.0
2024-11-05 12:45:00,99.36,99.36,99.27,99.33,17598.0,96.6525,96.6525,96.565,96.6233,17598.0
2024-11-05 12:50:00,99.31,99.36,99.29,99.36,9821.0,96.6039,96.6525,96.5844,96.6525,9821.0
2024-11-05 12:55:00,99.35,99.43,99.33,99.4,18597.0,96.6428,96.7206,96.6233,96.6914,18597.0
2024-11-05 13:00:00,99.4,99.45,99.36,99.43,19805.0,96.6914,96.7401,96.6525,96.7206,19805.0
2024-11-05 13:05:00,99.44,99.45,99.4,99.43,21086.0,96.7304,96.7401,96.6914,96.7206,21086.0
2024-11-05 13:10:00,99.42,99.52,99.42,99.44,23859.0,96.7109,96.8082,96.7109,96.7304,23859.0
2024-11-05 13:15:00,99.45,99.52,99.41,99.45,15172.0,96.7401,96.8082,96.7012,96.7401,15172.0
2024-11-05 13:20:00,99.47,99.47,99.35,99.35,9626.0,96.7595,96.7595,96.6428,96.6428,9626.0
2024-11-05 13:25:00,99.36,99.43,99.35,99.39,13829.0,96.6525,96.7206,96.6428,96.6817,13829.0
2024-11-05 13:30:00,99.39,99.46,99.36,99.46,15760.0,96.6817,96.7498,96.6525,96.7498,15760.0
2024-11-05 13:35:00,99.47,99.47,99.38,99.45,17506.0,96.7595,96.7595,96.672,96.7401,17506.0
2024-11-05 13:40:00,99.47,99.56,99.46,99.52,14503.0,96.7595,96.8471,96.7498,96.8082,14503.0
2024-11-05 13:45:00,99.52,99.54,99.38,99.4,13335.0,96.8082,96.8276,96.672,96.6914,13335.0
2024-11-05 13:50:00,99.4,99.55,99.38,99.54,14246.0,96.6914,96.8374,96.672,96.8276,14246.0
2024-11-05 13:55:00,99.54,99.56,99.49,99.51,14027.0,96.8276,96.8471,96.779,96.7984,14027.0
2024-11-05 14:00:00,99.54,99.68,99.52,99.61,18816.0,96.8276,96.9638,96.8082,96.8957,18816.0
2024-11-05 14:05:00,99.62,99.72,99.53,99.68,29021.0,96.9054,97.0027,96.8179,96.9638,29021.0
2024-11-05 14:10:00,99.66,99.7,99.64,99.7,19435.0,96.9444,96.9833,96.9249,96.9833,19435.0
2024-11-05 14:15:00,99.69,99.83,99.68,99.83,17627.0,96.9735,97.1097,96.9638,97.1097,17627.0
2024-11-05 14:20:00,99.82,99.92,99.79,99.9,35004.0,97.1,97.1973,97.0708,97.1778,35004.0
2024-11-05 14:25:00,99.9,99.95,99.88,99.93,34993.0,97.1778,97.2265,97.1584,97.207,34993.0
2024-11-05 14:30:00,99.94,100.02,99.9,100.02,37088.0,97.2167,97.2945,97.1778,97.2945,37088.0
2024-11-05 14:35:00,100.01,100.05,99.97,100.01,31266.0,97.2848,97.3237,97.2459,97.2848,31266.0
2024-11-05 14:40:00,100.02,100.15,100.02,100.15,32019.0,97.2945,97.421,97.2945,97.421,32019.0
2024-11-05 14:45:00,100.13,100.16,100.09,100.12,38912.0,97.4015,97.4307,97.3626,97.3918,38912.0
2024-11-05 14:50:00,100.12,100.14,99.93,100.07,40124.0,97.3918,97.4113,97.207,97.3432,40124.0
2024-11-05 14:55:00,100.07,100.29,100.07,100.27,32195.0,97.3432,97.5572,97.3432,97.5377,32195.0
2024-11-05 15:00:00,100.29,100.4,100.27,100.33,45126.0,97.5572,97.6642,97.5377,97.5961,45126.0
2024-11-05 15:05:00,100.35,100.48,100.33,100.4,64286.0,97.6156,97.742,97.5961,97.6642,64286.0
2024-11-05 15:10:00,100.4,100.45,100.29,100.42,33580.0,97.6642,97.7128,97.5572,97.6836,33580.0
2024-11-05 15:15:00,100.4,100.4,100.19,100.28,29971.0,97.6642,97.6642,97.4599,97.5475,29971.0
2024-11-05 15:20:00,100.26,100.36,100.22,100.31,37891.0,97.528,97.6253,97.4891,97.5766,37891.0
2024-11-05 15:25:00,100.32,100.41,100.29,100.34,35683.0,97.5864,97.6739,97.5572,97.6058,35683.0
2024-11-05 15:30:00,100.34,100.34,100.17,100.18,35616.0,97.6058,97.6058,97.4405,97.4502,35616.0
2024-11-05 15:35:00,100.18,100.3,100.11,100.27,34070.0,97.4502,97.5669,97.3821,97.5377,34070.0
2024-11-05 15:40:00,100.25,100.29,100.19,100.25,39711.0,97.5183,97.5572,97.4599,97.5183,39711.0
2024-11-05 15:45:00,100.25,100.43,100.24,100.41,43543.0,97.5183,97.6934,97.5086,97.6739,43543.0
2024-11-05 15:50:00,100.4,100.48,100.27,100.44,104701.0,97.6642,97.742,97.5377,97.7031,104701.0
2024-11-05 15:55:00,100.45,100.47,100.35,100.42,237931.0,97.7128,97.7323,97.6156,97.6836,237931.0
2024-11-06 09:30:00,99.13,100.0,97.09,97.15,209685.0,96.4288,97.2751,94.4444,94.5028,209685.0
2024-11-06 09:35:00,97.13,97.98,96.73,97.98,72027.0,94.4833,95.3101,94.0942,95.3101,72027.0
2024-11-06 09:40:00,98.04,98.21,97.69,97.83,238041.0,95.3685,95.5339,95.028,95.1642,238041.0
2024-11-06 09:45:00,97.83,99.03,97.63,98.82,193901.0,95.1642,96.3315,94.9697,96.1272,193901.0
2024-11-06 09:50:00,98.75,98.83,98.33,98.54,77591.0,96.0592,96.137,95.6506,95.8549,77591.0
2024-11-06 09:55:00,98.54,99.09,98.47,98.83,69315.0,95.8549,96.3899,95.7868,96.137,69315.0
2024-11-06 10:00:00,98.83,99.04,97.97,98.44,103919.0,96.137,96.3413,95.3004,95.7576,103919.0
2024-11-06 10:05:00,98.4,98.98,98.35,98.97,122306.0,95.7187,96.2829,95.6701,96.2732,122306.0
2024-11-06 10:10:00,99.04,99.06,98.4,98.41,64816.0,96.3413,96.3607,95.7187,95.7284,64816.0
2024-11-06 10:15:00,98.44,98.51,98.03,98.27,118131.0,95.7576,95.8257,95.3588,95.5922,118131.0
2024-11-06 10:20:00,98.34,98.47,98.0,98.08,89982.0,95.6603,95.7868,95.3296,95.4074,89982.0
2024-11-06 10:25:00,98.05,98.06,97.37,97.58,59621.0,95.3782,95.388,94.7168,94.921,59621.0
2024-11-06 10:30:00,97.59,97.63,97.1,97.11,40276.0,94.9308,94.9697,94.4541,94.4638,40276.0
2024-11-06 10:35:00,97.11,97.11,96.62,96.72,58360.0,94.4638,94.4638,93.9872,94.0845,58360.0
2024-11-06 10:40:00,96.69,97.24,96.47,97.15,71185.0,94.0553,94.5903,93.8413,94.5028,71185.0
2024-11-06 10:45:00,97.13,97.15,96.74,96.84,65110.0,94.4833,94.5028,94.1039,94.2012,65110.0
2024-11-06 10:50:00,96.84,96.86,96.55,96.61,42873.0,94.2012,94.2207,93.9191,93.9775,42873.0
2024-11-06 10:55:00,96.56,97.0,96.51,96.98,50576.0,93.9288,94.3568,93.8802,94.3374,50576.0
2024-11-06 11:00:00,96.99,97.21,96.79,96.79,28401.0,94.3471,94.5611,94.1526,94.1526,28401.0
2024-11-06 11:05:00,96.79,97.28,96.67,97.12,30850.0,94.1526,94.6292,94.0358,94.4736,30850.0
2024-11-06 11:10:00,97.07,97.2,97.0,97.16,20350.0,94.4249,94.5514,94.3568,94.5125,20350.0
2024-11-06 11:15:00,97.15,97.18,96.98,97.0,22059.0,94.5028,94.5319,94.3374,94.3568,22059.0
2024-11-06 11:20:00,97.0,97.36,96.98,97.16,26821.0,94.3568,94.707,94.3374,94.5125,26821.0
2024-11-06 11:25:00,97.17,97.2,96.96,97.02,27639.0,94.5222,94.5514,94.3179,94.3763,27639.0
2024-11-06 11:30:00,97.04,97.16,97.03,97.16,31011.0,94.3957,94.5125,94.386,94.5125,31011.0
2024-11-06 11:35:00,97.15,97.21,96.97,97.06,33515.0,94.5028,94.5611,94.3277,94.4152,33515.0
2024-11-06 11:40:00,97.08,97.23,97.01,97.15,22469.0,94.4347,94.5806,94.3666,94.5028,22469.0
2024-11-06 11:45:00,97.15,97.23,96.93,97.04,25449.0,94.5028,94.5806,94.2887,94.3957,25449.0
2024-11-06 11:50:00,97.05,97.06,96.69,96.96,28984.0,94.4055,94.4152,94.0553,94.3179,28984.0
2024-11-06 11:55:00,96.98,97.31,96.91,97.18,24772.0,94.3374,94.6584,94.2693,94.5319,24772.0
2024-11-06 12:00:00,97.2,97.33,97.08,97.19,12427.0,94.5514,94.6778,94.4347,94.5417,12427.0
2024-11-06 12:05:00,97.21,97.28,97.09,97.13,8863.0,94.5611,94.6292,94.4444,94.4833,8863.0
2024-11-06 12:10:00,97.13,97.24,97.08,97.09,15860.0,94.4833,94.5903,94.4347,94.4444,15860.0
2024-11-06 12:15:00,97.1,97.2,96.98,97.02,16703.0,94.4541,94.5514,94.3374,94.3763,16703.0
2024-11-06 12:20:00,97.03,97.12,96.99,97.06,14819.0,94.386,94.4736,94.3471,94.4152,14819.0
2024-11-06 12:25:00,97.04,97.22,97.04,97.1,17815.0,94.3957,94.5708,94.3957,94.4541,17815.0
2024-11-06 12:30:00,97.03,97.12,97.0,97.11,9827.0,94.386,94.4736,94.3568,94.4638,9827.0
2024-11-06 12:35:00,97.09,97.12,96.88,96.9,19746.0,94.4444,94.4736,94.2401,94.2596,19746.0
2024-11-06 12:40:00,96.9,97.15,96.9,97.03,30177.0,94.2596,94.5028,94.2596,94.386,30177.0
2024-11-06 12:45:00,97.03,97.23,96.99,97.15,40419.0,94.386,94.5806,94.3471,94.5028,40419.0
2024-11-06 12:50:00,97.15,97.18,96.86,96.86,29225.0,94.5028,94.5319,94.2207,94.2207,29225.0
2024-11-06 12:55:00,96.84,97.01,96.78,96.81,22633.0,94.2012,94.3666,94.1428,94.172,22633.0
2024-11-06 13:00:00,96.8,96.82,96.69,96.75,20396.0,94.1623,94.1817,94.0553,94.1137,20396.0
2024-11-06 13:05:00,96.75,96.83,96.72,96.77,14639.0,94.1137,94.1915,94.0845,94.1331,14639.0
2024-11-06 13:10:00,96.77,97.06,96.75,96.88,47936.0,94.1331,94.4152,94.1137,94.2401,47936.0
2024-11-06 13:15:00,96.87,96.99,96.79,96.96,36504.0,94.2304,94.3471,94.1526,94.3179,36504.0
2024-11-06 13:20:00,96.96,97.21,96.93,97.2,19943.0,94.3179,94.5611,94.2887,94.5514,19943.0
2024-11-06 13:25:00,97.18,97.38,97.17,97.27,19278.0,94.5319,94.7265,94.5222,94.6195,19278.0
2024-11-06 13:30:00,97.26,97.61,97.26,97.6,23130.0,94.6098,94.9502,94.6098,94.9405,23130.0
2024-11-06 13:35:00,97.61,97.64,97.34,97.36,17339.0,94.9502,94.9794,94.6876,94.707,17339.0
2024-11-06 13:40:00,97.34,97.64,97.34,97.64,30568.0,94.6876,94.9794,94.6876,94.9794,30568.0
2024-11-06 13:45:00,97.62,97.65,97.51,97.55,17114.0,94.9599,94.9891,94.8529,94.8919,17114.0
2024-11-06 13:50:00,97.55,97.64,97.48,97.6,11143.0,94.8919,94.9794,94.8238,94.9405,11143.0
2024-11-06 13:55:00,97.57,97.61,97.49,97.6,18367.0,94.9113,94.9502,94.8335,94.9405,18367.0
2024-11-06 14:00:00,97.61,97.61,97.23,97.33,103653.0,94.9502,94.9502,94.5806,94.6778,103653.0
2024-11-06 14:05:00,97.34,97.37,97.18,97.33,22139.0,94.6876,94.7168,94.5319,94.6778,22139.0
2024-11-06 14:10:00,97.33,97.35,97.15,97.21,23120.0,94.6778,94.6973,94.5028,94.5611,23120.0
2024-11-06 14:15:00,97.2,97.24,97.07,97.11,20044.0,94.5514,94.5903,94.4249,94.4638,20044.0
2024-11-06 14:20:00,97.11,97.18,96.92,96.96,23558.0,94.4638,94.5319,94.279,94.3179,23558.0
2024-11-06 14:25:00,96.96,97.09,96.95,97.03,34443.0,94.3179,94.4444,94.3082,94.386,34443.0
2024-11-06 14:30:00,97.03,97.2,97.03,97.08,20570.0,94.386,94.5514,94.386,94.4347,20570.0
2024-11-06 14:35:00,97.05,97.12,97.04,97.06,19395.0,94.4055,94.4736,94.3957,94.4152,19395.0
2024-11-06 14:40:00,97.06,97.1,96.96,97.08,29472.0,94.4152,94.4541,94.3179,94.4347,29472.0
2024-11-06 14:45:00,97.06,97.33,97.04,97.29,36006.0,94.4152,94.6778,94.3957,94.6389,36006.0
2024-11-06 14:50:00,97.29,97.33,96.97,96.97,32129.0,94.6389,94.6778,94.3277,94.3277,32129.0
2024-11-06 14:55:00,96.95,97.04,96.91,96.94,22391.0,94.3082,94.3957,94.2693,94.2985,22391.0
2024-11-06 15:00:00,96.93,96.93,96.74,96.78,21702.0,94.2887,94.2887,94.1039,94.1428,21702.0
2024-11-06 15:05:00,96.77,96.8,96.67,96.72,24598.0,94.1331,94.1623,94.0358,94.0845,24598.0
2024-11-06 15:10:00,96.73,96.9,96.71,96.82,24072.0,94.0942,94.2596,94.0747,94.1817,24072.0
2024-11-06 15:15:00,96.83,96.92,96.79,96.81,18038.0,94.1915,94.279,94.1526,94.172,18038.0
2024-11-06 15:20:00,96.82,96.84,96.67,96.81,25132.0,94.1817,94.2012,94.0358,94.172,25132.0
2024-11-06 15:25:00,96.81,96.83,96.67,96.7,21885.0,94.172,94.1915,94.0358,94.065,21885.0
2024-11-06 15:30:00,96.71,96.93,96.68,96.88,29554.0,94.0747,94.2887,94.0456,94.2401,29554.0
2024-11-06 15:35:00,96.87,96.89,96.67,96.7,24336.0,94.2304,94.2498,94.0358,94.065,24336.0
2024-11-06 15:40:00,96.7,96.76,96.52,96.59,35106.0,94.065,94.1234,93.8899,93.958,35106.0
2024-11-06 15:45:00,96.58,96.69,96.55,96.61,42405.0,93.9483,94.0553,93.9191,93.9775,42405.0
2024-11-06 15:50:00,96.61,96.72,96.34,96.44,111095.0,93.9775,94.0845,93.7148,93.8121,111095.0
2024-11-06 15:55:00,96.45,96.49,96.18,96.22,269227.0,93.8218,93.8607,93.5592,93.5981,269227.0
2024-11-07 09:30:00,96.18,96.85,96.18,96.76,61988.0,93.5592,94.2109,93.5592,94.1234,61988.0
2024-11-07 09:35:00,96.81,96.81,96.05,96.29,32631.0,94.172,94.172,93.4327,93.6662,32631.0
2024-11-07 09:40:00,96.33,96.48,96.2,96.48,16701.0,93.7051,93.851,93.5786,93.851,16701.0
2024-11-07 09:45:00,96.61,96.91,96.5,96.78,12831.0,93.9775,94.2693,93.8705,94.1428,12831.0
2024-11-07 09:50:00,96.81,96.89,96.51,96.51,11949.0,94.172,94.2498,93.8802,93.8802,11949.0
2024-11-07 09:55:00,96.52,96.63,96.28,96.47,9860.0,93.8899,93.9969,93.6565,93.8413,9860.0
2024-11-07 10:00:00,96.41,96.51,96.18,96.26,15036.0,93.7829,93.8802,93.5592,93.637,15036.0
2024-11-07 10:05:00,96.25,96.34,95.72,95.81,26208.0,93.6273,93.7148,93.1117,93.1993,26208.0
2024-11-07 10:10:00,95.78,95.85,95.4,95.78,18270.0,93.1701,93.2382,92.8004,93.1701,18270.0
2024-11-07 10:15:00,95.78,95.92,95.63,95.84,31498.0,93.1701,93.3063,93.0242,93.2284,31498.0
2024-11-07 10:20:00,95.79,96.21,95.75,96.07,14454.0,93.1798,93.5884,93.1409,93.4522,14454.0
2024-11-07 10:25:00,96.0,96.17,95.95,96.17,9441.0,93.3841,93.5495,93.3355,93.5495,9441.0
2024-11-07 10:30:00,96.17,96.29,96.04,96.29,11486.0,93.5495,93.6662,93.423,93.6662,11486.0
2024-11-07 10:35:00,96.27,96.33,96.09,96.32,13290.0,93.6467,93.7051,93.4716,93.6954,13290.0
2024-11-07 10:40:00,96.32,96.4,96.1,96.24,7169.0,93.6954,93.7732,93.4814,93.6175,7169.0
2024-11-07 10:45:00,96.21,96.3,96.14,96.2,9977.0,93.5884,93.6759,93.5203,93.5786,9977.0
2024-11-07 10:50:00,96.19,96.26,96.1,96.2,10878.0,93.5689,93.637,93.4814,93.5786,10878.0
2024-11-07 10:55:00,96.19,96.26,96.05,96.23,14821.0,93.5689,93.637,93.4327,93.6078,14821.0
2024-11-07 11:00:00,96.26,96.56,96.21,96.4,10462.0,93.637,93.9288,93.5884,93.7732,10462.0
2024-11-07 11:05:00,96.37,96.51,96.29,96.39,5931.0,93.744,93.8802,93.6662,93.7635,5931.0
2024-11-07 11:10:00,96.35,96.44,96.29,96.38,8704.0,93.7246,93.8121,93.6662,93.7537,8704.0
2024-11-07 11:15:00,96.42,96.42,96.29,96.41,6448.0,93.7926,93.7926,93.6662,93.7829,6448.0
2024-11-07 11:20:00,96.41,96.41,96.27,96.27,12245.0,93.7829,93.7829,93.6467,93.6467,12245.0
2024-11-07 11:25:00,96.29,96.29,95.97,95.97,15000.0,93.6662,93.6662,93.3549,93.3549,15000.0
2024-11-07 11:30:00,95.97,96.08,95.94,95.98,11615.0,93.3549,93.4619,93.3257,93.3646,11615.0
2024-11-07 11:35:00,96.0,96.05,95.87,95.98,14311.0,93.3841,93.4327,93.2576,93.3646,14311.0
2024-11-07 11:40:00,96.04,96.12,96.02,96.02,7166.0,93.423,93.5008,93.4035,93.4035,7166.0
2024-11-07 11:45:00,96.04,96.1,95.9,96.01,12219.0,93.423,93.4814,93.2868,93.3938,12219.0
2024-11-07 11:50:00,95.97,96.0,95.93,95.93,5944.0,93.3549,93.3841,93.316,93.316,5944.0
2024-11-07 11:55:00,95.95,96.09,95.92,95.96,12930.0,93.3355,93.4716,93.3063,93.3452,12930.0
2024-11-07 12:00:00,95.99,96.15,95.97,96.0,9757.0,93.3744,93.53,93.3549,93.3841,9757.0
2024-11-07 12:05:00,95.98,96.1,95.92,95.96,14970.0,93.3646,93.4814,93.3063,93.3452,14970.0
2024-11-07 12:10:00,95.98,96.02,95.8,95.84,6500.0,93.3646,93.4035,93.1895,93.2284,6500.0
2024-11-07 12:15:00,95.84,95.85,95.69,95.73,12693.0,93.2284,93.2382,93.0825,93.1214,12693.0
2024-11-07 12:20:00,95.73,95.98,95.73,95.85,20420.0,93.1214,93.3646,93.1214,93.2382,20420.0
2024-11-07 12:25:00,95.89,95.94,95.77,95.81,10640.0,93.2771,93.3257,93.1604,93.1993,10640.0
2024-11-07 12:30:00,95.83,95.98,95.81,95.95,10860.0,93.2187,93.3646,93.1993,93.3355,10860.0
2024-11-07 12:35:00,95.93,96.0,95.86,95.99,8842.0,93.316,93.3841,93.2479,93.3744,8842.0
2024-11-07 12:40:00,96.0,96.02,95.72,95.72,7397.0,93.3841,93.4035,93.1117,93.1117,7397.0
2024-11-07 12:45:00,95.75,95.89,95.69,95.69,18309.0,93.1409,93.2771,93.0825,93.0825,18309.0
2024-11-07 12:50:00,95.68,95.76,95.61,95.61,10897.0,93.0728,93.1506,93.0047,93.0047,10897.0
2024-11-07 12:55:00,95.65,95.81,95.63,95.72,10244.0,93.0436,93.1993,93.0242,93.1117,10244.0
2024-11-07 13:00:00,95.73,95.87,95.7,95.85,13271.0,93.1214,93.2576,93.0923,93.2382,13271.0
2024-11-07 13:05:00,95.84,95.97,95.79,95.92,9659.0,93.2284,93.3549,93.1798,93.3063,9659.0
2024-11-07 13:10:00,95.92,95.92,95.77,95.81,9549.0,93.3063,93.3063,93.1604,93.1993,9549.0
2024-11-07 13:15:00,95.81,96.03,95.78,95.82,18364.0,93.1993,93.4133,93.1701,93.209,18364.0
2024-11-07 13:20:00,95.82,95.84,95.75,95.79,9813.0,93.209,93.2284,93.1409,93.1798,9813.0
2024-11-07 13:25:00,95.8,95.81,95.54,95.59,12475.0,93.1895,93.1993,92.9366,92.9853,12475.0
2024-11-07 13:30:00,95.58,95.69,95.42,95.44,11581.0,92.9755,93.0825,92.8199,92.8393,11581.0
2024-11-07 13:35:00,95.4,95.55,95.31,95.45,14945.0,92.8004,92.9464,92.7129,92.8491,14945.0
2024-11-07 13:40:00,95.47,95.66,95.43,95.66,11918.0,92.8685,93.0534,92.8296,93.0534,11918.0
2024-11-07 13:45:00,95.66,95.8,95.63,95.66,38973.0,93.0534,93.1895,93.0242,93.0534,38973.0
2024-11-07 13:50:00,95.66,95.89,95.62,95.89,51619.0,93.0534,93.2771,93.0144,93.2771,51619.0
2024-11-07 13:55:00,95.98,95.98,95.8,95.94,17896.0,93.3646,93.3646,93.1895,93.3257,17896.0
2024-11-07 14:00:00,95.98,96.07,95.54,95.58,53475.0,93.3646,93.4522,92.9366,92.9755,53475.0
2024-11-07 14:05:00,95.59,95.96,95.57,95.95,17349.0,92.9853,93.3452,92.9658,93.3355,17349.0
2024-11-07 14:10:00,96.04,96.1,95.99,96.03,19263.0,93.423,93.4814,93.3744,93.4133,19263.0
2024-11-07 14:15:00,96.04,96.13,95.78,95.9,23349.0,93.423,93.5105,93.1701,93.2868,23349.0
2024-11-07 14:20:00,95.95,96.13,95.85,96.1,45940.0,93.3355,93.5105,93.2382,93.4814,45940.0
2024-11-07 14:25:00,96.09,96.16,95.95,96.1,33895.0,93.4716,93.5397,93.3355,93.4814,33895.0
2024-11-07 14:30:00,96.07,96.16,95.91,96.07,12469.0,93.4522,93.5397,93.2965,93.4522,12469.0
2024-11-07 14:35:00,96.08,96.08,95.89,95.92,17751.0,93.4619,93.4619,93.2771,93.3063,17751.0
2024-11-07 14:40:00,95.91,95.92,95.8,95.83,13897.0,93.2965,93.3063,93.1895,93.2187,13897.0
2024-11-07 14:45:00,95.84,95.99,95.77,95.88,14101.0,93.2284,93.3744,93.1604,93.2674,14101.0
2024-11-07 14:50:00,95.89,96.04,95.89,95.97,20103.0,93.2771,93.423,93.2771,93.3549,20103.0
2024-11-07 14:55:00,96.04,96.1,95.98,96.08,21059.0,93.423,93.4814,93.3646,93.4619,21059.0
2024-11-07 15:00:00,96.1,96.17,96.01,96.14,10848.0,93.4814,93.5495,93.3938,93.5203,10848.0
2024-11-07 15:05:00,96.13,96.29,96.13,96.27,12785.0,93.5105,93.6662,93.5105,93.6467,12785.0
2024-11-07 15:10:00,96.26,96.35,96.18,96.3,11460.0,93.637,93.7246,93.5592,93.6759,11460.0
2024-11-07 15:15:00,96.31,96.44,96.31,96.39,11099.0,93.6856,93.8121,93.6856,93.7635,11099.0
2024-11-07 15:20:00,96.38,96.5,96.32,96.37,16637.0,93.7537,93.8705,93.6954,93.744,16637.0
2024-11-07 15:25:00,96.4,96.5,96.38,96.45,22044.0,93.7732,93.8705,93.7537,93.8218,22044.0
2024-11-07 15:30:00,96.45,96.62,96.44,96.55,13299.0,93.8218,93.9872,93.8121,93.9191,13299.0
2024-11-07 15:35:00,96.54,96.61,96.5,96.52,16127.0,93.9094,93.9775,93.8705,93.8899,16127.0
2024-11-07 15:40:00,96.52,96.65,96.51,96.64,19030.0,93.8899,94.0164,93.8802,94.0066,19030.0
2024-11-07 15:45:00,96.64,96.67,96.51,96.55,31845.0,94.0066,94.0358,93.8802,93.9191,31845.0
2024-11-07 15:50:00,96.54,96.54,96.32,96.48,35060.0,93.9094,93.9094,93.6954,93.851,35060.0
2024-11-07 15:55:00,96.45,96.49,96.23,96.35,110935.0,93.8218,93.8607,93.6078,93.7246,110935.0
2024-11-08 09:30:00,95.87,96.25,95.59,95.68,46960.0,94.1573,94.5305,93.8823,93.9707,46960.0
2024-11-08 09:35:00,95.64,96.1,95.63,95.95,7207.0,93.9314,94.3832,93.9216,94.2359,7207.0
2024-11-08 09:40:00,95.89,96.23,95.82,96.15,12454.0,94.177,94.5109,94.1082,94.4323,12454.0
2024-11-08 09:45:00,96.22,96.41,96.09,96.41,15370.0,94.5011,94.6877,94.3734,94.6877,15370.0
2024-11-08 09:50:00,96.38,96.52,96.22,96.52,10106.0,94.6582,94.7957,94.5011,94.7957,10106.0
2024-11-08 09:55:00,96.54,97.15,96.53,97.08,21753.0,94.8153,95.4144,94.8055,95.3457,21753.0
2024-11-08 10:00:00,97.07,97.1,96.63,96.77,16697.0,95.3359,95.3653,94.9037,95.0412,16697.0
2024-11-08 10:05:00,96.67,97.03,96.67,96.82,12373.0,94.943,95.2966,94.943,95.0903,12373.0
2024-11-08 10:10:00,96.83,96.94,96.58,96.86,15706.0,95.1002,95.2082,94.8546,95.1296,15706.0
2024-11-08 10:15:00,96.88,96.89,96.61,96.66,7970.0,95.1493,95.1591,94.8841,94.9332,7970.0
2024-11-08 10:20:00,96.65,96.83,96.63,96.73,12233.0,94.9234,95.1002,94.9037,95.002,12233.0
2024-11-08 10:25:00,96.73,96.75,96.67,96.73,4962.0,95.002,95.0216,94.943,95.002,4962.0
2024-11-08 10:30:00,96.75,96.82,96.72,96.79,7544.0,95.0216,95.0903,94.9921,95.0609,7544.0
2024-11-08 10:35:00,96.77,96.92,96.76,96.84,9900.0,95.0412,95.1886,95.0314,95.11,9900.0
2024-11-08 10:40:00,96.84,96.94,96.83,96.89,6062.0,95.11,95.2082,95.1002,95.1591,6062.0
2024-11-08 10:45:00,96.91,96.97,96.81,96.91,8849.0,95.1787,95.2377,95.0805,95.1787,8849.0
2024-11-08 10:50:00,96.9,97.04,96.85,96.95,16339.0,95.1689,95.3064,95.1198,95.218,16339.0
2024-11-08 10:55:00,96.94,97.0,96.88,96.88,8849.0,95.2082,95.2671,95.1493,95.1493,8849.0
2024-11-08 11:00:00,96.92,97.04,96.86,96.97,9066.0,95.1886,95.3064,95.1296,95.2377,9066.0
2024-11-08 11:05:00,96.94,97.01,96.84,96.89,12095.0,95.2082,95.2769,95.11,95.1591,12095.0
2024-11-08 11:10:00,96.87,96.91,96.6,96.61,7396.0,95.1395,95.1787,94.8743,94.8841,7396.0
2024-11-08 11:15:00,96.57,96.68,96.57,96.65,6773.0,94.8448,94.9528,94.8448,94.9234,6773.0
2024-11-08 11:20:00,96.63,96.63,96.52,96.52,11969.0,94.9037,94.9037,94.7957,94.7957,11969.0
2024-11-08 11:25:00,96.52,96.52,96.33,96.35,10343.0,94.7957,94.7957,94.6091,94.6287,10343.0
2024-11-08 11:30:00,96.35,96.42,96.25,96.25,11851.0,94.6287,94.6975,94.5305,94.5305,11851.0
2024-11-08 11:35:00,96.25,96.37,96.21,96.33,13749.0,94.5305,94.6484,94.4912,94.6091,13749.0
2024-11-08 11:40:00,96.32,96.51,96.32,96.43,11965.0,94.5993,94.7859,94.5993,94.7073,11965.0
2024-11-08 11:45:00,96.44,96.52,96.4,96.48,12242.0,94.7171,94.7957,94.6778,94.7564,12242.0
2024-11-08 11:50:00,96.48,96.48,96.41,96.46,8063.0,94.7564,94.7564,94.6877,94.7368,8063.0
2024-11-08 11:55:00,96.44,96.47,96.39,96.41,17070.0,94.7171,94.7466,94.668,94.6877,17070.0
2024-11-08 12:00:00,96.45,96.47,96.29,96.34,9532.0,94.727,94.7466,94.5698,94.6189,9532.0
2024-11-08 12:05:00,96.33,96.39,96.29,96.38,9134.0,94.6091,94.668,94.5698,94.6582,9134.0
2024-11-08 12:10:00,96.41,96.48,96.35,96.48,9068.0,94.6877,94.7564,94.6287,94.7564,9068.0
2024-11-08 12:15:00,96.47,96.55,96.44,96.46,7227.0,94.7466,94.8252,94.7171,94.7368,7227.0
2024-11-08 12:20:00,96.46,96.52,96.44,96.44,4857.0,94.7368,94.7957,94.7171,94.7171,4857.0
2024-11-08 12:25:00,96.45,96.47,96.4,96.41,9242.0,94.727,94.7466,94.6778,94.6877,9242.0
2024-11-08 12:30:00,96.38,96.51,96.35,96.48,6295.0,94.6582,94.7859,94.6287,94.7564,6295.0
2024-11-08 12:35:00,96.48,96.52,96.44,96.45,5769.0,94.7564,94.7957,94.7171,94.727,5769.0
2024-11-08 12:40:00,96.41,96.46,96.33,96.43,7451.0,94.6877,94.7368,94.6091,94.7073,7451.0
2024-11-08 12:45:00,96.42,96.47,96.36,96.37,6914.0,94.6975,94.7466,94.6386,94.6484,6914.0
2024-11-08 12:50:00,96.39,96.41,96.34,96.38,6868.0,94.668,94.6877,94.6189,94.6582,6868.0
2024-11-08 12:55:00,96.37,96.43,96.35,96.37,4054.0,94.6484,94.7073,94.6287,94.6484,4054.0
2024-11-08 13:00:00,96.39,96.45,96.35,96.42,12041.0,94.668,94.727,94.6287,94.6975,12041.0
2024-11-08 13:05:00,96.41,96.41,96.28,96.32,5247.0,94.6877,94.6877,94.56,94.5993,5247.0
2024-11-08 13:10:00,96.33,96.38,96.31,96.35,10097.0,94.6091,94.6582,94.5895,94.6287,10097.0
2024-11-08 13:15:00,96.35,96.54,96.34,96.5,8455.0,94.6287,94.8153,94.6189,94.7761,8455.0
2024-11-08 13:20:00,96.48,96.51,96.39,96.39,9420.0,94.7564,94.7859,94.668,94.668,9420.0
2024-11-08 13:25:00,96.36,96.4,96.31,96.31,6957.0,94.6386,94.6778,94.5895,94.5895,6957.0
2024-11-08 13:30:00,96.32,96.42,96.31,96.39,11755.0,94.5993,94.6975,94.5895,94.668,11755.0
2024-11-08 13:35:00,96.4,96.46,96.33,96.33,8384.0,94.6778,94.7368,94.6091,94.6091,8384.0
2024-11-08 13:40:00,96.34,96.38,96.28,96.36,8807.0,94.6189,94.6582,94.56,94.6386,8807.0
2024-11-08 13:45:00,96.34,96.34,96.25,96.28,8630.0,94.6189,94.6189,94.5305,94.56,8630.0
2024-11-08 13:50:00,96.29,96.3,96.18,96.18,7637.0,94.5698,94.5796,94.4618,94.4618,7637.0
2024-11-08 13:55:00,96.19,96.26,96.16,96.25,9946.0,94.4716,94.5403,94.4421,94.5305,9946.0
2024-11-08 14:00:00,96.23,96.28,96.21,96.25,7721.0,94.5109,94.56,94.4912,94.5305,7721.0
2024-11-08 14:05:00,96.24,96.27,96.22,96.24,10482.0,94.5207,94.5502,94.5011,94.5207,10482.0
2024-11-08 14:10:00,96.24,96.3,96.22,96.26,8758.0,94.5207,94.5796,94.5011,94.5403,8758.0
2024-11-08 14:15:00,96.27,96.44,96.27,96.38,13863.0,94.5502,94.7171,94.5502,94.6582,13863.0
2024-11-08 14:20:00,96.38,96.38,96.23,96.26,9518.0,94.6582,94.6582,94.5109,94.5403,9518.0
2024-11-08 14:25:00,96.23,96.34,96.23,96.34,8578.0,94.5109,94.6189,94.5109,94.6189,8578.0
2024-11-08 14:30:00,96.34,96.38,96.32,96.34,9028.0,94.6189,94.6582,94.5993,94.6189,9028.0
2024-11-08 14:35:00,96.35,96.41,96.34,96.39,8635.0,94.6287,94.6877,94.6189,94.668,8635.0
2024-11-08 14:40:00,96.39,96.43,96.37,96.42,12203.0,94.668,94.7073,94.6484,94.6975,12203.0
2024-11-08 14:45:00,96.41,96.41,96.37,96.39,7336.0,94.6877,94.6877,94.6484,94.668,7336.0
2024-11-08 14:50:00,96.39,96.45,96.33,96.44,51401.0,94.668,94.727,94.6091,94.7171,51401.0
2024-11-08 14:55:00,96.44,96.47,96.4,96.43,8393.0,94.7171,94.7466,94.6778,94.7073,8393.0
2024-11-08 15:00:00,96.41,96.41,96.28,96.4,9309.0,94.6877,94.6877,94.56,94.6778,9309.0
2024-11-08 15:05:00,96.41,96.46,96.4,96.46,9455.0,94.6877,94.7368,94.6778,94.7368,9455.0
2024-11-08 15:10:00,96.46,96.47,96.33,96.37,9463.0,94.7368,94.7466,94.6091,94.6484,9463.0
2024-11-08 15:15:00,96.38,96.54,96.37,96.5,9117.0,94.6582,94.8153,94.6484,94.7761,9117.0
2024-11-08 15:20:00,96.52,96.6,96.49,96.5,9626.0,94.7957,94.8743,94.7662,94.7761,9626.0
2024-11-08 15:25:00,96.51,96.58,96.46,96.52,10927.0,94.7859,94.8546,94.7368,94.7957,10927.0
2024-11-08 15:30:00,96.51,96.59,96.5,96.5,12206.0,94.7859,94.8645,94.7761,94.7761,12206.0
2024-11-08 15:35:00,96.5,96.58,96.48,96.56,14536.0,94.7761,94.8546,94.7564,94.835,14536.0
2024-11-08 15:40:00,96.55,96.6,96.42,96.52,27685.0,94.8252,94.8743,94.6975,94.7957,27685.0
2024-11-08 15:45:00,96.52,96.53,96.42,96.47,24876.0,94.7957,94.8055,94.6975,94.7466,24876.0
2024-11-08 15:50:00,96.47,96.62,96.35,96.36,54883.0,94.7466,94.8939,94.6287,94.6386,54883.0
2024-11-08 15:55:00,96.37,96.44,96.32,96.41,194154.0,94.6484,94.7171,94.5993,94.6877,194154.0
2024-11-11 09:30:00,96.0,96.37,95.82,95.98,57543.0,94.285,94.6484,94.1082,94.2654,57543.0
2024-11-11 09:35:00,96.04,96.04,95.51,95.63,39797.0,94.3243,94.3243,93.8037,93.9216,39797.0
2024-11-11 09:40:00,95.65,95.98,95.59,95.98,23449.0,93.9412,94.2654,93.8823,94.2654,23449.0
2024-11-11 09:45:00,95.99,96.06,95.52,95.67,25323.0,94.2752,94.3439,93.8136,93.9609,25323.0
2024-11-11 09:50:00,95.69,95.76,95.52,95.7,31998.0,93.9805,94.0493,93.8136,93.9904,31998.0
2024-11-11 09:55:00,95.68,95.95,95.68,95.89,22812.0,93.9707,94.2359,93.9707,94.177,22812.0
2024-11-11 10:00:00,95.88,96.06,95.86,96.01,39629.0,94.1671,94.3439,94.1475,94.2948,39629.0
2024-11-11 10:05:00,96.0,96.01,95.62,95.63,23363.0,94.285,94.2948,93.9118,93.9216,23363.0
2024-11-11 10:10:00,95.59,95.59,95.45,95.55,33646.0,93.8823,93.8823,93.7448,93.843,33646.0
2024-11-11 10:15:00,95.54,95.56,95.46,95.5,29706.0,93.8332,93.8529,93.7546,93.7939,29706.0
2024-11-11 10:20:00,95.5,95.54,95.36,95.41,36347.0,93.7939,93.8332,93.6564,93.7055,36347.0
2024-11-11 10:25:00,95.38,95.57,95.3,95.55,47663.0,93.6761,93.8627,93.5975,93.843,47663.0
2024-11-11 10:30:00,95.56,95.56,95.38,95.43,24110.0,93.8529,93.8529,93.6761,93.7252,24110.0
2024-11-11 10:35:00,95.44,95.48,95.35,95.45,17282.0,93.735,93.7743,93.6466,93.7448,17282.0
2024-11-11 10:40:00,95.42,95.56,95.42,95.49,23754.0,93.7154,93.8529,93.7154,93.7841,23754.0
2024-11-11 10:45:00,95.5,95.73,95.48,95.66,17151.0,93.7939,94.0198,93.7743,93.9511,17151.0
2024-11-11 10:50:00,95.63,95.66,95.39,95.46,46621.0,93.9216,93.9511,93.6859,93.7546,46621.0
2024-11-11 10:55:00,95.48,95.52,95.4,95.45,13049.0,93.7743,93.8136,93.6957,93.7448,13049.0
2024-11-11 11:00:00,95.46,95.62,95.46,95.47,29825.0,93.7546,93.9118,93.7546,93.7645,29825.0
2024-11-11 11:05:00,95.47,95.68,95.4,95.68,10139.0,93.7645,93.9707,93.6957,93.9707,10139.0
2024-11-11 11:10:00,95.67,95.74,95.61,95.63,11600.0,93.9609,94.0296,93.902,93.9216,11600.0
2024-11-11 11:15:00,95.63,95.86,95.59,95.78,16180.0,93.9216,94.1475,93.8823,94.0689,16180.0
2024-11-11 11:20:00,95.79,95.85,95.78,95.82,14261.0,94.0787,94.1377,94.0689,94.1082,14261.0
2024-11-11 11:25:00,95.8,95.98,95.8,95.92,11963.0,94.0886,94.2654,94.0886,94.2064,11963.0
2024-11-11 11:30:00,95.89,95.96,95.78,95.92,22201.0,94.177,94.2457,94.0689,94.2064,22201.0
2024-11-11 11:35:00,95.92,95.94,95.82,95.83,13272.0,94.2064,94.2261,94.1082,94.118,13272.0
2024-11-11 11:40:00,95.82,95.92,95.82,95.84,15247.0,94.1082,94.2064,94.1082,94.1279,15247.0
2024-11-11 11:45:00,95.86,95.94,95.82,95.91,7970.0,94.1475,94.2261,94.1082,94.1966,7970.0
2024-11-11 11:50:00,95.92,95.98,95.88,95.93,8395.0,94.2064,94.2654,94.1671,94.2162,8395.0
2024-11-11 11:55:00,95.91,96.04,95.89,96.02,8108.0,94.1966,94.3243,94.177,94.3046,8108.0
2024-11-11 12:00:00,96.01,96.01,95.96,95.96,5808.0,94.2948,94.2948,94.2457,94.2457,5808.0
2024-11-11 12:05:00,95.96,95.96,95.71,95.75,16374.0,94.2457,94.2457,94.0002,94.0395,16374.0
2024-11-11 12:10:00,95.73,95.78,95.7,95.78,11566.0,94.0198,94.0689,93.9904,94.0689,11566.0
2024-11-11 12:15:00,95.77,95.8,95.68,95.76,26796.0,94.0591,94.0886,93.9707,94.0493,26796.0
2024-11-11 12:20:00,95.77,95.77,95.7,95.76,7125.0,94.0591,94.0591,93.9904,94.0493,7125.0
2024-11-11 12:25:00,95.74,95.79,95.69,95.73,7886.0,94.0296,94.0787,93.9805,94.0198,7886.0
2024-11-11 12:30:00,95.7,95.73,95.47,95.48,17771.0,93.9904,94.0198,93.7645,93.7743,17771.0
2024-11-11 12:35:00,95.47,95.53,95.44,95.44,7538.0,93.7645,93.8234,93.735,93.735,7538.0
2024-11-11 12:40:00,95.43,95.53,95.43,95.44,8746.0,93.7252,93.8234,93.7252,93.735,8746.0
2024-11-11 12:45:00,95.41,95.44,95.32,95.33,9960.0,93.7055,93.735,93.6171,93.627,9960.0
2024-11-11 12:50:00,95.31,95.33,95.22,95.22,4985.0,93.6073,93.627,93.5189,93.5189,4985.0
2024-11-11 12:55:00,95.24,95.28,95.14,95.16,23292.0,93.5386,93.5779,93.4404,93.46,23292.0
2024-11-11 13:00:00,95.17,95.23,95.11,95.17,14655.0,93.4698,93.5287,93.4109,93.4698,14655.0
2024-11-11 13:05:00,95.17,95.32,95.14,95.27,6654.0,93.4698,93.6171,93.4404,93.568,6654.0
2024-11-11 13:10:00,95.28,95.35,95.27,95.31,7844.0,93.5779,93.6466,93.568,93.6073,7844.0
2024-11-11 13:15:00,95.31,95.35,95.29,95.32,8180.0,93.6073,93.6466,93.5877,93.6171,8180.0
2024-11-11 13:20:00,95.33,95.34,95.2,95.33,35248.0,93.627,93.6368,93.4993,93.627,35248.0
2024-11-11 13:25:00,95.31,95.35,95.22,95.23,12381.0,93.6073,93.6466,93.5189,93.5287,12381.0
2024-11-11 13:30:00,95.24,95.24,94.97,94.98,13430.0,93.5386,93.5386,93.2734,93.2832,13430.0
2024-11-11 13:35:00,95.0,95.09,94.97,95.06,12219.0,93.3029,93.3912,93.2734,93.3618,12219.0
2024-11-11 13:40:00,95.06,95.12,95.02,95.03,34811.0,93.3618,93.4207,93.3225,93.3323,34811.0
2024-11-11 13:45:00,95.01,95.02,94.92,94.94,9761.0,93.3127,93.3225,93.2243,93.2439,9761.0
2024-11-11 13:50:00,94.95,94.96,94.87,94.9,10448.0,93.2538,93.2636,93.1752,93.2046,10448.0
2024-11-11 13:55:00,94.91,94.92,94.76,94.8,20645.0,93.2145,93.2243,93.0671,93.1064,20645.0
2024-11-11 14:00:00,94.81,94.83,94.7,94.72,19045.0,93.1163,93.1359,93.0082,93.0279,19045.0
2024-11-11 14:05:00,94.7,94.71,94.64,94.66,15440.0,93.0082,93.018,92.9493,92.9689,15440.0
2024-11-11 14:10:00,94.67,94.71,94.51,94.6,56356.0,92.9788,93.018,92.8216,92.91,56356.0
2024-11-11 14:15:00,94.6,94.62,94.56,94.59,17539.0,92.91,92.9296,92.8707,92.9002,17539.0
2024-11-11 14:20:00,94.59,94.75,94.58,94.72,17480.0,92.9002,93.0573,92.8904,93.0279,17480.0
2024-11-11 14:25:00,94.72,94.82,94.7,94.74,20507.0,93.0279,93.1261,93.0082,93.0475,20507.0
2024-11-11 14:30:00,94.75,94.8,94.68,94.69,17663.0,93.0573,93.1064,92.9886,92.9984,17663.0
2024-11-11 14:35:00,94.69,94.77,94.69,94.7,19871.0,92.9984,93.077,92.9984,93.0082,19871.0
2024-11-11 14:40:00,94.69,94.72,94.63,94.71,12714.0,92.9984,93.0279,92.9395,93.018,12714.0
2024-11-11 14:45:00,94.72,94.72,94.57,94.64,17938.0,93.0279,93.0279,92.8805,92.9493,17938.0
2024-11-11 14:50:00,94.64,94.68,94.58,94.63,12162.0,92.9493,92.9886,92.8904,92.9395,12162.0
2024-11-11 14:55:00,94.61,94.69,94.55,94.62,16015.0,92.9198,92.9984,92.8609,92.9296,16015.0
2024-11-11 15:00:00,94.62,94.64,94.53,94.55,19397.0,92.9296,92.9493,92.8413,92.8609,19397.0
2024-11-11 15:05:00,94.55,94.57,94.46,94.48,18254.0,92.8609,92.8805,92.7725,92.7921,18254.0
2024-11-11 15:10:00,94.49,94.52,94.4,94.41,14535.0,92.802,92.8314,92.7136,92.7234,14535.0
2024-11-11 15:15:00,94.41,94.62,94.4,94.56,20742.0,92.7234,92.9296,92.7136,92.8707,20742.0
2024-11-11 15:20:00,94.56,94.62,94.5,94.51,14518.0,92.8707,92.9296,92.8118,92.8216,14518.0
2024-11-11 15:25:00,94.51,94.6,94.5,94.59,16555.0,92.8216,92.91,92.8118,92.9002,16555.0
2024-11-11 15:30:00,94.58,94.68,94.56,94.66,26539.0,92.8904,92.9886,92.8707,92.9689,26539.0
2024-11-11 15:35:00,94.65,94.65,94.51,94.57,50002.0,92.9591,92.9591,92.8216,92.8805,50002.0
2024-11-11 15:40:00,94.55,94.64,94.54,94.58,28652.0,92.8609,92.9493,92.8511,92.8904,28652.0
2024-11-11 15:45:00,94.57,94.58,94.44,94.48,24462.0,92.8805,92.8904,92.7529,92.7921,24462.0
2024-11-11 15:50:00,94.47,94.47,94.34,94.37,65286.0,92.7823,92.7823,92.6546,92.6841,65286.0
2024-11-11 15:55:00,94.36,94.56,94.25,94.48,279347.0,92.6743,92.8707,92.5663,92.7921,279347.0
2024-11-12 09:30:00,94.32,94.74,94.2,94.25,41572.0,92.635,93.0475,92.5171,92.5663,41572.0
2024-11-12 09:35:00,94.19,94.25,93.73,93.76,23522.0,92.5073,92.5663,92.0555,92.085,23522.0
2024-11-12 09:40:00,93.74,94.07,93.72,94.05,47899.0,92.0654,92.3895,92.0457,92.3698,47899.0
2024-11-12 09:45:00,94.1,94.12,93.9,93.99,15060.0,92.4189,92.4386,92.2225,92.3109,15060.0
2024-11-12 09:50:00,93.96,93.96,93.52,93.65,39716.0,92.2814,92.2814,91.8493,91.977,39716.0
2024-11-12 09:55:00,93.66,93.66,93.31,93.41,31815.0,91.9868,91.9868,91.643,91.7413,31815.0
2024-11-12 10:00:00,93.43,93.63,93.35,93.56,16411.0,91.7609,91.9573,91.6823,91.8886,16411.0
2024-11-12 10:05:00,93.58,93.82,93.45,93.81,11814.0,91.9082,92.1439,91.7805,92.1341,11814.0
2024-11-12 10:10:00,93.76,93.82,93.69,93.72,11750.0,92.085,92.1439,92.0163,92.0457,11750.0
2024-11-12 10:15:00,93.7,93.79,93.63,93.76,14187.0,92.0261,92.1145,91.9573,92.085,14187.0
2024-11-12 10:20:00,93.74,93.77,93.68,93.7,12303.0,92.0654,92.0948,92.0064,92.0261,12303.0
2024-11-12 10:25:00,93.69,93.69,93.51,93.6,13533.0,92.0163,92.0163,91.8395,91.9279,13533.0
2024-11-12 10:30:00,93.62,93.66,93.56,93.65,13418.0,91.9475,91.9868,91.8886,91.977,13418.0
2024-11-12 10:35:00,93.65,93.89,93.64,93.83,12287.0,91.977,92.2127,91.9672,92.1538,12287.0
2024-11-12 10:40:00,93.81,93.86,93.58,93.61,12327.0,92.1341,92.1832,91.9082,91.9377,12327.0
2024-11-12 10:45:00,93.61,93.68,93.56,93.58,9135.0,91.9377,92.0064,91.8886,91.9082,9135.0
2024-11-12 10:50:00,93.56,93.58,93.41,93.53,14805.0,91.8886,91.9082,91.7413,91.8591,14805.0
2024-11-12 10:55:00,93.52,93.65,93.51,93.65,9702.0,91.8493,91.977,91.8395,91.977,9702.0
2024-11-12 11:00:00,93.65,93.65,93.46,93.49,10151.0,91.977,91.977,91.7904,91.8198,10151.0
2024-11-12 11:05:00,93.5,93.72,93.47,93.72,9946.0,91.8297,92.0457,91.8002,92.0457,9946.0
2024-11-12 11:10:00,93.71,93.83,93.71,93.77,9329.0,92.0359,92.1538,92.0359,92.0948,9329.0
2024-11-12 11:15:00,93.76,93.78,93.69,93.7,10371.0,92.085,92.1047,92.0163,92.0261,10371.0
2024-11-12 11:20:00,93.69,93.7,93.59,93.66,11701.0,92.0163,92.0261,91.918,91.9868,11701.0
2024-11-12 11:25:00,93.66,93.67,93.56,93.58,9860.0,91.9868,91.9966,91.8886,91.9082,9860.0
2024-11-12 11:30:00,93.55,93.57,93.3,93.3,13919.0,91.8788,91.8984,91.6332,91.6332,13919.0
2024-11-12 11:35:00,93.29,93.39,93.2,93.22,11121.0,91.6234,91.7216,91.535,91.5547,11121.0
2024-11-12 11:40:00,93.24,93.27,93.18,93.22,11021.0,91.5743,91.6038,91.5154,91.5547,11021.0
2024-11-12 11:45:00,93.24,93.24,93.09,93.12,10768.0,91.5743,91.5743,91.427,91.4564,10768.0
2024-11-12 11:50:00,93.11,93.18,93.08,93.16,11202.0,91.4466,91.5154,91.4172,91.4957,11202.0
2024-11-12 11:55:00,93.14,93.14,93.04,93.1,9336.0,91.4761,91.4761,91.3779,91.4368,9336.0
2024-11-12 12:00:00,93.07,93.08,93.0,93.03,13751.0,91.4073,91.4172,91.3386,91.3681,13751.0
2024-11-12 12:05:00,93.05,93.1,92.99,93.08,9577.0,91.3877,91.4368,91.3288,91.4172,9577.0
2024-11-12 12:10:00,93.08,93.08,92.95,92.96,6082.0,91.4172,91.4172,91.2895,91.2993,6082.0
2024-11-12 12:15:00,92.95,92.95,92.88,92.9,7500.0,91.2895,91.2895,91.2207,91.2404,7500.0
2024-11-12 12:20:00,92.91,92.96,92.81,92.95,22341.0,91.2502,91.2993,91.152,91.2895,22341.0
2024-11-12 12:25:00,92.95,92.98,92.86,92.86,5060.0,91.2895,91.3189,91.2011,91.2011,5060.0
2024-11-12 12:30:00,92.85,92.87,92.81,92.83,11759.0,91.1913,91.2109,91.152,91.1716,11759.0
2024-11-12 12:35:00,92.83,92.87,92.81,92.85,6438.0,91.1716,91.2109,91.152,91.1913,6438.0
2024-11-12 12:40:00,92.86,92.88,92.72,92.75,16397.0,91.2011,91.2207,91.0636,91.0931,16397.0
2024-11-12 12:45:00,92.75,92.81,92.73,92.77,8768.0,91.0931,91.152,91.0734,91.1127,8768.0
2024-11-12 12:50:00,92.77,92.87,92.75,92.76,8305.0,91.1127,91.2109,91.0931,91.1029,8305.0
2024-11-12 12:55:00,92.75,92.77,92.68,92.75,11903.0,91.0931,91.1127,91.0243,91.0931,11903.0
2024-11-12 13:00:00,92.75,92.82,92.74,92.77,8046.0,91.0931,91.1618,91.0832,91.1127,8046.0
2024-11-12 13:05:00,92.77,92.81,92.66,92.66,5658.0,91.1127,91.152,91.0047,91.0047,5658.0
2024-11-12 13:10:00,92.68,92.7,92.63,92.7,9662.0,91.0243,91.0439,90.9752,91.0439,9662.0
2024-11-12 13:15:00,92.72,92.72,92.61,92.63,10781.0,91.0636,91.0636,90.9556,90.9752,10781.0
2024-11-12 13:20:00,92.61,92.7,92.6,92.68,7573.0,90.9556,91.0439,90.9457,91.0243,7573.0
2024-11-12 13:25:00,92.69,92.72,92.63,92.71,5930.0,91.0341,91.0636,90.9752,91.0538,5930.0
2024-11-12 13:30:00,92.72,92.73,92.63,92.68,6900.0,91.0636,91.0734,90.9752,91.0243,6900.0
2024-11-12 13:35:00,92.7,92.89,92.7,92.86,7049.0,91.0439,91.2306,91.0439,91.2011,7049.0
2024-11-12 13:40:00,92.87,92.95,92.84,92.93,7552.0,91.2109,91.2895,91.1814,91.2698,7552.0
2024-11-12 13:45:00,92.94,93.06,92.93,93.05,8319.0,91.2797,91.3975,91.2698,91.3877,8319.0
2024-11-12 13:50:00,93.03,93.05,93.0,93.01,9391.0,91.3681,91.3877,91.3386,91.3484,9391.0
2024-11-12 13:55:00,93.01,93.16,93.0,93.08,15890.0,91.3484,91.4957,91.3386,91.4172,15890.0
2024-11-12 14:00:00,93.1,93.21,93.1,93.11,7096.0,91.4368,91.5448,91.4368,91.4466,7096.0
2024-11-12 14:05:00,93.09,93.23,93.06,93.18,6091.0,91.427,91.5645,91.3975,91.5154,6091.0
2024-11-12 14:10:00,93.17,93.23,93.15,93.18,8296.0,91.5055,91.5645,91.4859,91.5154,8296.0
2024-11-12 14:15:00,93.19,93.2,93.13,93.14,7945.0,91.5252,91.535,91.4663,91.4761,7945.0
2024-11-12 14:20:00,93.13,93.13,93.07,93.13,7729.0,91.4663,91.4663,91.4073,91.4663,7729.0
2024-11-12 14:25:00,93.13,93.2,93.08,93.2,5927.0,91.4663,91.535,91.4172,91.535,5927.0
2024-11-12 14:30:00,93.2,93.21,93.15,93.15,8020.0,91.535,91.5448,91.4859,91.4859,8020.0
2024-11-12 14:35:00,93.14,93.24,93.11,93.24,10490.0,91.4761,91.5743,91.4466,91.5743,10490.0
2024-11-12 14:40:00,93.24,93.28,93.23,93.26,8910.0,91.5743,91.6136,91.5645,91.5939,8910.0
2024-11-12 14:45:00,93.26,93.31,93.22,93.31,10258.0,91.5939,91.643,91.5547,91.643,10258.0
2024-11-12 14:50:00,93.31,93.31,93.2,93.23,10026.0,91.643,91.643,91.535,91.5645,10026.0
2024-11-12 14:55:00,93.23,93.29,93.19,93.19,11585.0,91.5645,91.6234,91.5252,91.5252,11585.0
2024-11-12 15:00:00,93.2,93.21,93.12,93.17,15269.0,91.535,91.5448,91.4564,91.5055,15269.0
2024-11-12 15:05:00,93.17,93.2,93.13,93.13,11087.0,91.5055,91.535,91.4663,91.4663,11087.0
2024-11-12 15:10:00,93.12,93.15,93.02,93.06,15838.0,91.4564,91.4859,91.3582,91.3975,15838.0
2024-11-12 15:15:00,93.06,93.07,92.97,93.02,8808.0,91.3975,91.4073,91.3091,91.3582,8808.0
2024-11-12 15:20:00,93.02,93.04,92.98,93.02,11348.0,91.3582,91.3779,91.3189,91.3582,11348.0
2024-11-12 15:25:00,93.0,93.04,92.97,93.03,11935.0,91.3386,91.3779,91.3091,91.3681,11935.0
2024-11-12 15:30:00,93.03,93.09,92.98,92.99,15060.0,91.3681,91.427,91.3189,91.3288,15060.0
2024-11-12 15:35:00,93.0,93.28,92.98,93.15,22271.0,91.3386,91.6136,91.3189,91.4859,22271.0
2024-11-12 15:40:00,93.13,93.25,93.08,93.14,30976.0,91.4663,91.5841,91.4172,91.4761,30976.0
2024-11-12 15:45:00,93.13,93.15,93.0,93.03,31737.0,91.4663,91.4859,91.3386,91.3681,31737.0
2024-11-12 15:50:00,93.02,93.02,92.86,92.93,67326.0,91.3582,91.3582,91.2011,91.2698,67326.0
2024-11-12 15:55:00,92.93,92.98,92.81,92.95,213929.0,91.2698,91.3189,91.152,91.2895,213929.0
2024-11-13 09:30:00,93.17,93.3,92.92,93.07,44329.0,91.5055,91.6332,91.26,91.4073,44329.0
2024-11-13 09:35:00,93.09,93.47,93.07,93.47,7426.0,91.427,91.8002,91.4073,91.8002,7426.0
2024-11-13 09:40:00,93.42,93.47,93.04,93.05,9170.0,91.7511,91.8002,91.3779,91.3877,9170.0
2024-11-13 09:45:00,93.06,93.19,93.04,93.18,20745.0,91.3975,91.5252,91.3779,91.5154,20745.0
2024-11-13 09:50:00,93.19,93.24,92.86,92.96,13063.0,91.5252,91.5743,91.2011,91.2993,13063.0
2024-11-13 09:55:00,93.01,93.15,92.96,93.1,11708.0,91.3484,91.4859,91.2993,91.4368,11708.0
2024-11-13 10:00:00,93.1,93.15,92.92,93.04,24164.0,91.4368,91.4859,91.26,91.3779,24164.0
2024-11-13 10:05:00,93.01,93.18,92.94,93.18,14128.0,91.3484,91.5154,91.2797,91.5154,14128.0
2024-11-13 10:10:00,93.2,93.34,93.15,93.32,61609.0,91.535,91.6725,91.4859,91.6529,61609.0
2024-11-13 10:15:00,93.32,93.37,93.25,93.27,9779.0,91.6529,91.702,91.5841,91.6038,9779.0
2024-11-13 10:20:00,93.28,93.35,93.21,93.23,10139.0,91.6136,91.6823,91.5448,91.5645,10139.0
2024-11-13 10:25:00,93.25,93.26,93.14,93.23,8735.0,91.5841,91.5939,91.4761,91.5645,8735.0
2024-11-13 10:30:00,93.2,93.32,93.15,93.32,8691.0,91.535,91.6529,91.4859,91.6529,8691.0
2024-11-13 10:35:00,93.3,93.41,93.28,93.32,11261.0,91.6332,91.7413,91.6136,91.6529,11261.0
2024-11-13 10:40:00,93.33,93.39,93.27,93.37,15038.0,91.6627,91.7216,91.6038,91.702,15038.0
2024-11-13 10:45:00,93.32,93.32,93.16,93.28,13970.0,91.6529,91.6529,91.4957,91.6136,13970.0
2024-11-13 10:50:00,93.27,93.32,93.22,93.31,6807.0,91.6038,91.6529,91.5547,91.643,6807.0
2024-11-13 10:55:00,93.34,93.38,93.21,93.26,12561.0,91.6725,91.7118,91.5448,91.5939,12561.0
2024-11-13 11:00:00,93.28,93.28,93.17,93.18,8559.0,91.6136,91.6136,91.5055,91.5154,8559.0
2024-11-13 11:05:00,93.17,93.28,93.15,93.28,6877.0,91.5055,91.6136,91.4859,91.6136,6877.0
2024-11-13 11:10:00,93.28,93.28,93.18,93.18,30388.0,91.6136,91.6136,91.5154,91.5154,30388.0
2024-11-13 11:15:00,93.18,93.18,93.02,93.05,14294.0,91.5154,91.5154,91.3582,91.3877,14294.0
2024-11-13 11:20:00,93.02,93.12,93.0,93.06,10124.0,91.3582,91.4564,91.3386,91.3975,10124.0
2024-11-13 11:25:00,93.06,93.06,92.9,93.0,8324.0,91.3975,91.3975,91.2404,91.3386,8324.0
2024-11-13 11:30:00,92.97,93.01,92.83,92.94,6918.0,91.3091,91.3484,91.1716,91.2797,6918.0
2024-11-13 11:35:00,92.94,93.0,92.91,92.98,5191.0,91.2797,91.3386,91.2502,91.3189,5191.0
2024-11-13 11:40:00,93.0,93.19,93.0,93.19,5878.0,91.3386,91.5252,91.3386,91.5252,5878.0
2024-11-13 11:45:00,93.17,93.29,93.17,93.27,16473.0,91.5055,91.6234,91.5055,91.6038,16473.0
2024-11-13 11:50:00,93.24,93.29,93.18,93.19,14560.0,91.5743,91.6234,91.5154,91.5252,14560.0
2024-11-13 11:55:00,93.18,93.18,93.09,93.15,4742.0,91.5154,91.5154,91.427,91.4859,4742.0
2024-11-13 12:00:00,93.16,93.16,93.05,93.07,6758.0,91.4957,91.4957,91.3877,91.4073,6758.0
2024-11-13 12:05:00,93.07,93.11,93.05,93.05,4542.0,91.4073,91.4466,91.3877,91.3877,4542.0
2024-11-13 12:10:00,93.07,93.13,93.05,93.08,6371.0,91.4073,91.4663,91.3877,91.4172,6371.0
2024-11-13 12:15:00,93.07,93.14,93.0,93.02,10462.0,91.4073,91.4761,91.3386,91.3582,10462.0
2024-11-13 12:20:00,93.0,93.02,92.9,92.9,9455.0,91.3386,91.3582,91.2404,91.2404,9455.0
2024-11-13 12:25:00,92.9,92.92,92.83,92.92,7305.0,91.2404,91.26,91.1716,91.26,7305.0
2024-11-13 12:30:00,92.93,92.98,92.89,92.93,7731.0,91.2698,91.3189,91.2306,91.2698,7731.0
2024-11-13 12:35:00,92.93,92.94,92.81,92.83,15984.0,91.2698,91.2797,91.152,91.1716,15984.0
2024-11-13 12:40:00,92.83,92.86,92.8,92.81,13980.0,91.1716,91.2011,91.1422,91.152,13980.0
2024-11-13 12:45:00,92.82,92.85,92.78,92.79,10566.0,91.1618,91.1913,91.1225,91.1323,10566.0
2024-11-13 12:50:00,92.79,92.81,92.7,92.76,12953.0,91.1323,91.152,91.0439,91.1029,12953.0
2024-11-13 12:55:00,92.76,92.79,92.71,92.75,9191.0,91.1029,91.1323,91.0538,91.0931,9191.0
2024-11-13 13:00:00,92.75,92.78,92.71,92.73,10531.0,91.0931,91.1225,91.0538,91.0734,10531.0
2024-11-13 13:05:00,92.73,92.73,92.54,92.56,22548.0,91.0734,91.0734,90.8868,90.9064,22548.0
2024-11-13 13:10:00,92.58,92.64,92.51,92.64,6908.0,90.9261,90.985,90.8573,90.985,6908.0
2024-11-13 13:15:00,92.63,92.69,92.57,92.67,5778.0,90.9752,91.0341,90.9163,91.0145,5778.0
2024-11-13 13:20:00,92.69,92.76,92.62,92.62,8436.0,91.0341,91.1029,90.9654,90.9654,8436.0
2024-11-13 13:25:00,92.62,92.62,92.56,92.59,6315.0,90.9654,90.9654,90.9064,90.9359,6315.0
2024-11-13 13:30:00,92.59,92.65,92.57,92.61,7313.0,90.9359,90.9948,90.9163,90.9556,7313.0
2024-11-13 13:35:00,92.63,92.75,92.59,92.73,10583.0,90.9752,91.0931,90.9359,91.0734,10583.0
2024-11-13 13:40:00,92.74,92.79,92.74,92.76,5441.0,91.0832,91.1323,91.0832,91.1029,5441.0
2024-11-13 13:45:00,92.75,92.79,92.65,92.7,10311.0,91.0931,91.1323,90.9948,91.0439,10311.0
2024-11-13 13:50:00,92.71,92.72,92.65,92.68,14541.0,91.0538,91.0636,90.9948,91.0243,14541.0
2024-11-13 13:55:00,92.68,92.73,92.64,92.67,6958.0,91.0243,91.0734,90.985,91.0145,6958.0
2024-11-13 14:00:00,92.69,92.88,92.67,92.81,10516.0,91.0341,91.2207,91.0145,91.152,10516.0
2024-11-13 14:05:00,92.85,92.96,92.85,92.93,5337.0,91.1913,91.2993,91.1913,91.2698,5337.0
2024-11-13 14:10:00,92.93,93.02,92.91,93.01,8794.0,91.2698,91.3582,91.2502,91.3484,8794.0
2024-11-13 14:15:00,92.99,93.05,92.85,92.93,27725.0,91.3288,91.3877,91.1913,91.2698,27725.0
2024-11-13 14:20:00,92.95,93.0,92.92,92.99,7399.0,91.2895,91.3386,91.26,91.3288,7399.0
2024-11-13 14:25:00,92.98,93.08,92.97,93.06,5223.0,91.3189,91.4172,91.3091,91.3975,5223.0
2024-11-13 14:30:00,93.08,93.12,93.02,93.04,4764.0,91.4172,91.4564,91.3582,91.3779,4764.0
2024-11-13 14:35:00,93.05,93.13,93.04,93.08,4512.0,91.3877,91.4663,91.3779,91.4172,4512.0
2024-11-13 14:40:00,93.08,93.09,92.95,93.02,9966.0,91.4172,91.427,91.2895,91.3582,9966.0
2024-11-13 14:45:00,93.01,93.02,92.94,92.95,10264.0,91.3484,91.3582,91.2797,91.2895,10264.0
2024-11-13 14:50:00,92.96,92.97,92.89,92.93,8751.0,91.2993,91.3091,91.2306,91.2698,8751.0
2024-11-13 14:55:00,92.93,93.0,92.92,92.98,13124.0,91.2698,91.3386,91.26,91.3189,13124.0
2024-11-13 15:00:00,92.97,93.01,92.97,93.01,10564.0,91.3091,91.3484,91.3091,91.3484,10564.0
2024-11-13 15:05:00,92.99,93.11,92.98,93.08,8474.0,91.3288,91.4466,91.3189,91.4172,8474.0
2024-11-13 15:10:00,93.09,93.15,93.07,93.15,11327.0,91.427,91.4859,91.4073,91.4859,11327.0
2024-11-13 15:15:00,93.16,93.16,93.05,93.06,7702.0,91.4957,91.4957,91.3877,91.3975,7702.0
2024-11-13 15:20:00,93.07,93.14,93.06,93.12,9655.0,91.4073,91.4761,91.3975,91.4564,9655.0
2024-11-13 15:25:00,93.13,93.2,93.1,93.16,9007.0,91.4663,91.535,91.4368,91.4957,9007.0
2024-11-13 15:30:00,93.14,93.33,93.1,93.27,15480.0,91.4761,91.6627,91.4368,91.6038,15480.0
2024-11-13 15:35:00,93.28,93.32,93.27,93.29,11882.0,91.6136,91.6529,91.6038,91.6234,11882.0
2024-11-13 15:40:00,93.28,93.34,93.27,93.31,11531.0,91.6136,91.6725,91.6038,91.643,11531.0
2024-11-13 15:45:00,93.31,93.34,93.16,93.2,25337.0,91.643,91.6725,91.4957,91.535,25337.0
2024-11-13 15:50:00,93.19,93.23,93.1,93.18,51843.0,91.5252,91.5645,91.4368,91.5154,51843.0
2024-11-13 15:55:00,93.17,93.41,93.06,93.33,137245.0,91.5055,91.7413,91.3975,91.6627,137245.0
2024-11-14 09:30:00,93.18,93.32,93.12,93.16,24110.0,91.5154,91.6529,91.4564,91.4957,24110.0
2024-11-14 09:35:00,93.12,93.19,92.95,93.05,5798.0,91.4564,91.5252,91.2895,91.3877,5798.0
2024-11-14 09:40:00,93.08,93.38,92.99,93.38,3960.0,91.4172,91.7118,91.3288,91.7118,3960.0
2024-11-14 09:45:00,93.37,93.66,93.31,93.65,21472.0,91.702,91.9868,91.643,91.977,21472.0
2024-11-14 09:50:00,93.65,93.75,93.55,93.72,5802.0,91.977,92.0752,91.8788,92.0457,5802.0
2024-11-14 09:55:00,93.7,93.78,93.59,93.73,6918.0,92.0261,92.1047,91.918,92.0555,6918.0
2024-11-14 10:00:00,93.75,93.86,93.64,93.81,49665.0,92.0752,92.1832,91.9672,92.1341,49665.0
2024-11-14 10:05:00,93.8,93.91,93.57,93.57,9763.0,92.1243,92.2323,91.8984,91.8984,9763.0
2024-11-14 10:10:00,93.54,93.69,93.54,93.69,4707.0,91.8689,92.0163,91.8689,92.0163,4707.0
2024-11-14 10:15:00,93.7,93.93,93.69,93.78,28201.0,92.0261,92.252,92.0163,92.1047,28201.0
2024-11-14 10:20:00,93.8,93.91,93.7,93.88,5490.0,92.1243,92.2323,92.0261,92.2029,5490.0
2024-11-14 10:25:00,93.88,93.98,93.82,93.96,25896.0,92.2029,92.3011,92.1439,92.2814,25896.0
2024-11-14 10:30:00,93.97,94.07,93.92,93.97,14175.0,92.2913,92.3895,92.2422,92.2913,14175.0
2024-11-14 10:35:00,93.98,94.01,93.92,93.97,12540.0,92.3011,92.3305,92.2422,92.2913,12540.0
2024-11-14 10:40:00,93.97,93.98,93.89,93.95,4870.0,92.2913,92.3011,92.2127,92.2716,4870.0
2024-11-14 10:45:00,93.95,94.0,93.93,93.97,8049.0,92.2716,92.3207,92.252,92.2913,8049.0
2024-11-14 10:50:00,93.97,93.99,93.83,93.93,8616.0,92.2913,92.3109,92.1538,92.252,8616.0
2024-11-14 10:55:00,93.9,94.05,93.89,93.99,14080.0,92.2225,92.3698,92.2127,92.3109,14080.0
2024-11-14 11:00:00,93.99,94.03,93.92,93.94,10030.0,92.3109,92.3502,92.2422,92.2618,10030.0
2024-11-14 11:05:00,93.95,93.97,93.86,93.87,9145.0,92.2716,92.2913,92.1832,92.193,9145.0
2024-11-14 11:10:00,93.86,94.01,93.86,94.0,5456.0,92.1832,92.3305,92.1832,92.3207,5456.0
2024-11-14 11:15:00,93.99,94.09,93.98,94.04,35579.0,92.3109,92.4091,92.3011,92.36,35579.0
2024-11-14 11:20:00,94.05,94.15,94.01,94.15,6314.0,92.3698,92.468,92.3305,92.468,6314.0
2024-11-14 11:25:00,94.16,94.17,94.12,94.16,3637.0,92.4779,92.4877,92.4386,92.4779,3637.0
2024-11-14 11:30:00,94.15,94.17,94.08,94.08,7054.0,92.468,92.4877,92.3993,92.3993,7054.0
2024-11-14 11:35:00,94.08,94.13,94.05,94.12,5388.0,92.3993,92.4484,92.3698,92.4386,5388.0
2024-11-14 11:40:00,94.11,94.14,94.08,94.09,4446.0,92.4288,92.4582,92.3993,92.4091,4446.0
2024-11-14 11:45:00,94.08,94.17,94.05,94.14,3716.0,92.3993,92.4877,92.3698,92.4582,3716.0
2024-11-14 11:50:00,94.14,94.15,94.08,94.1,7509.0,92.4582,92.468,92.3993,92.4189,7509.0
2024-11-14 11:55:00,94.09,94.1,94.06,94.07,5395.0,92.4091,92.4189,92.3797,92.3895,5395.0
2024-11-14 12:00:00,94.03,94.12,94.02,94.06,5650.0,92.3502,92.4386,92.3404,92.3797,5650.0
2024-11-14 12:05:00,94.08,94.08,93.96,93.98,14434.0,92.3993,92.3993,92.2814,92.3011,14434.0
2024-11-14 12:10:00,93.99,94.14,93.99,94.11,7335.0,92.3109,92.4582,92.3109,92.4288,7335.0
2024-11-14 12:15:00,94.13,94.13,93.99,94.08,45504.0,92.4484,92.4484,92.3109,92.3993,45504.0
2024-11-14 12:20:00,94.07,94.15,93.97,94.02,7441.0,92.3895,92.468,92.2913,92.3404,7441.0
2024-11-14 12:25:00,94.05,94.1,94.02,94.05,4802.0,92.3698,92.4189,92.3404,92.3698,4802.0
2024-11-14 12:30:00,94.04,94.1,94.02,94.07,9611.0,92.36,92.4189,92.3404,92.3895,9611.0
2024-11-14 12:35:00,94.08,94.16,94.04,94.12,11908.0,92.3993,92.4779,92.36,92.4386,11908.0
2024-11-14 12:40:00,94.13,94.27,94.11,94.26,14186.0,92.4484,92.5859,92.4288,92.5761,14186.0
2024-11-14 12:45:00,94.28,94.35,94.19,94.34,9921.0,92.5957,92.6645,92.5073,92.6546,9921.0
2024-11-14 12:50:00,94.36,94.45,94.34,94.38,11834.0,92.6743,92.7627,92.6546,92.6939,11834.0
2024-11-14 12:55:00,94.38,94.4,94.33,94.36,5976.0,92.6939,92.7136,92.6448,92.6743,5976.0
2024-11-14 13:00:00,94.37,94.44,94.35,94.39,7807.0,92.6841,92.7529,92.6645,92.7038,7807.0
2024-11-14 13:05:00,94.37,94.43,94.36,94.42,2960.0,92.6841,92.743,92.6743,92.7332,2960.0
2024-11-14 13:10:00,94.39,94.54,94.39,94.52,9969.0,92.7038,92.8511,92.7038,92.8314,9969.0
2024-11-14 13:15:00,94.56,94.59,94.51,94.54,13880.0,92.8707,92.9002,92.8216,92.8511,13880.0
2024-11-14 13:20:00,94.54,94.54,94.34,94.39,7191.0,92.8511,92.8511,92.6546,92.7038,7191.0
2024-11-14 13:25:00,94.37,94.44,94.36,94.39,9680.0,92.6841,92.7529,92.6743,92.7038,9680.0
2024-11-14 13:30:00,94.37,94.42,94.32,94.4,4700.0,92.6841,92.7332,92.635,92.7136,4700.0
2024-11-14 13:35:00,94.41,94.42,94.33,94.34,7637.0,92.7234,92.7332,92.6448,92.6546,7637.0
2024-11-14 13:40:00,94.31,94.43,94.28,94.42,3521.0,92.6252,92.743,92.5957,92.7332,3521.0
2024-11-14 13:45:00,94.4,94.44,94.31,94.31,6752.0,92.7136,92.7529,92.6252,92.6252,6752.0
2024-11-14 13:50:00,94.33,94.4,94.32,94.34,12091.0,92.6448,92.7136,92.635,92.6546,12091.0
2024-11-14 13:55:00,94.36,94.37,94.29,94.34,3944.0,92.6743,92.6841,92.6055,92.6546,3944.0
2024-11-14 14:00:00,94.31,94.47,94.31,94.46,9302.0,92.6252,92.7823,92.6252,92.7725,9302.0
2024-11-14 14:05:00,94.43,94.5,94.42,94.45,9912.0,92.743,92.8118,92.7332,92.7627,9912.0
2024-11-14 14:10:00,94.46,94.51,94.45,94.48,9561.0,92.7725,92.8216,92.7627,92.7921,9561.0
2024-11-14 14:15:00,94.48,94.53,94.48,94.5,9390.0,92.7921,92.8413,92.7921,92.8118,9390.0
2024-11-14 14:20:00,94.5,94.55,94.45,94.51,5817.0,92.8118,92.8609,92.7627,92.8216,5817.0
2024-11-14 14:25:00,94.52,94.57,94.49,94.55,12388.0,92.8314,92.8805,92.802,92.8609,12388.0
2024-11-14 14:30:00,94.55,94.59,94.46,94.48,7919.0,92.8609,92.9002,92.7725,92.7921,7919.0
2024-11-14 14:35:00,94.48,94.51,94.45,94.51,11352.0,92.7921,92.8216,92.7627,92.8216,11352.0
2024-11-14 14:40:00,94.51,94.51,94.41,94.44,13131.0,92.8216,92.8216,92.7234,92.7529,13131.0
2024-11-14 14:45:00,94.44,94.44,94.34,94.42,14201.0,92.7529,92.7529,92.6546,92.7332,14201.0
2024-11-14 14:50:00,94.42,94.45,94.41,94.43,13452.0,92.7332,92.7627,92.7234,92.743,13452.0
2024-11-14 14:55:00,94.42,94.58,94.41,94.56,20283.0,92.7332,92.8904,92.7234,92.8707,20283.0
2024-11-14 15:00:00,94.54,94.54,94.42,94.46,18024.0,92.8511,92.8511,92.7332,92.7725,18024.0
2024-11-14 15:05:00,94.47,94.47,94.28,94.29,21928.0,92.7823,92.7823,92.5957,92.6055,21928.0
2024-11-14 15:10:00,94.29,94.41,94.27,94.39,17813.0,92.6055,92.7234,92.5859,92.7038,17813.0
2024-11-14 15:15:00,94.38,94.54,94.38,94.53,18669.0,92.6939,92.8511,92.6939,92.8413,18669.0
2024-11-14 15:20:00,94.52,94.54,94.47,94.5,12966.0,92.8314,92.8511,92.7823,92.8118,12966.0
2024-11-14 15:25:00,94.5,94.51,94.38,94.38,15557.0,92.8118,92.8216,92.6939,92.6939,15557.0
2024-11-14 15:30:00,94.37,94.39,94.26,94.28,14655.0,92.6841,92.7038,92.5761,92.5957,14655.0
2024-11-14 15:35:00,94.29,94.31,94.13,94.2,19727.0,92.6055,92.6252,92.4484,92.5171,19727.0
2024-11-14 15:40:00,94.19,94.19,94.0,94.04,17049.0,92.5073,92.5073,92.3207,92.36,17049.0
2024-11-14 15:45:00,94.04,94.1,94.01,94.04,22114.0,92.36,92.4189,92.3305,92.36,22114.0
2024-11-14 15:50:00,94.04,94.05,93.78,93.86,55124.0,92.36,92.3698,92.1047,92.1832,55124.0
2024-11-14 15:55:00,93.85,93.87,93.5,93.8,250224.0,92.1734,92.193,91.8297,92.1243,250224.0
2024-11-15 09:30:00,94.12,94.48,93.8,94.44,158575.0,92.4386,92.7921,92.1243,92.7529,158575.0
2024-11-15 09:35:00,94.59,94.7,94.4,94.5,33323.0,92.9002,93.0082,92.7136,92.8118,33323.0
2024-11-15 09:40:00,94.58,94.81,94.34,94.78,11849.0,92.8904,93.1163,92.6546,93.0868,11849.0
2024-11-15 09:45:00,94.79,94.85,94.11,94.23,13284.0,93.0966,93.1555,92.4288,92.5466,13284.0
2024-11-15 09:50:00,94.23,94.27,94.07,94.27,11626.0,92.5466,92.5859,92.3895,92.5859,11626.0
2024-11-15 09:55:00,94.25,94.32,94.17,94.21,14852.0,92.5663,92.635,92.4877,92.527,14852.0
2024-11-15 10:00:00,94.17,94.35,94.11,94.18,12755.0,92.4877,92.6645,92.4288,92.4975,12755.0
2024-11-15 10:05:00,94.16,94.23,94.09,94.23,10502.0,92.4779,92.5466,92.4091,92.5466,10502.0
2024-11-15 10:10:00,94.21,94.39,94.11,94.34,30144.0,92.527,92.7038,92.4288,92.6546,30144.0
2024-11-15 10:15:00,94.34,94.67,94.31,94.67,15882.0,92.6546,92.9788,92.6252,92.9788,15882.0
2024-11-15 10:20:00,94.64,94.81,94.6,94.72,27578.0,92.9493,93.1163,92.91,93.0279,27578.0
2024-11-15 10:25:00,94.7,94.75,94.59,94.75,16623.0,93.0082,93.0573,92.9002,93.0573,16623.0
2024-11-15 10:30:00,94.77,94.77,94.65,94.73,11888.0,93.077,93.077,92.9591,93.0377,11888.0
2024-11-15 10:35:00,94.73,94.89,94.72,94.89,25438.0,93.0377,93.1948,93.0279,93.1948,25438.0
2024-11-15 10:40:00,94.89,95.05,94.82,94.99,22398.0,93.1948,93.352,93.1261,93.293,22398.0
2024-11-15 10:45:00,95.0,95.17,94.96,95.1,10315.0,93.3029,93.4698,93.2636,93.4011,10315.0
2024-11-15 10:50:00,95.08,95.15,94.92,94.97,12506.0,93.3814,93.4502,93.2243,93.2734,12506.0
2024-11-15 10:55:00,94.97,95.09,94.94,95.04,8350.0,93.2734,93.3912,93.2439,93.3421,8350.0
2024-11-15 11:00:00,95.05,95.29,95.03,95.25,13658.0,93.352,93.5877,93.3323,93.5484,13658.0
2024-11-15 11:05:00,95.27,95.35,95.2,95.31,20242.0,93.568,93.6466,93.4993,93.6073,20242.0
2024-11-15 11:10:00,95.32,95.42,95.21,95.42,11823.0,93.6171,93.7154,93.5091,93.7154,11823.0
2024-11-15 11:15:00,95.39,95.54,95.38,95.49,13549.0,93.6859,93.8332,93.6761,93.7841,13549.0
2024-11-15 11:20:00,95.5,95.51,95.38,95.41,15225.0,93.7939,93.8037,93.6761,93.7055,15225.0
2024-11-15 11:25:00,95.44,95.53,95.43,95.51,11096.0,93.735,93.8234,93.7252,93.8037,11096.0
2024-11-15 11:30:00,95.48,95.61,95.46,95.52,13901.0,93.7743,93.902,93.7546,93.8136,13901.0
2024-11-15 11:35:00,95.52,95.53,95.37,95.43,14237.0,93.8136,93.8234,93.6662,93.7252,14237.0
2024-11-15 11:40:00,95.42,95.67,95.41,95.67,19538.0,93.7154,93.9609,93.7055,93.9609,19538.0
2024-11-15 11:45:00,95.67,95.72,95.57,95.64,17866.0,93.9609,94.01,93.8627,93.9314,17866.0
2024-11-15 11:50:00,95.64,95.69,95.57,95.62,13088.0,93.9314,93.9805,93.8627,93.9118,13088.0
2024-11-15 11:55:00,95.6,95.69,95.48,95.65,23810.0,93.8921,93.9805,93.7743,93.9412,23810.0
2024-11-15 12:00:00,95.64,95.8,95.62,95.7,22384.0,93.9314,94.0886,93.9118,93.9904,22384.0
2024-11-15 12:05:00,95.71,95.72,95.6,95.63,21722.0,94.0002,94.01,93.8921,93.9216,21722.0
2024-11-15 12:10:00,95.64,95.64,95.47,95.63,26826.0,93.9314,93.9314,93.7645,93.9216,26826.0
2024-11-15 12:15:00,95.63,95.71,95.6,95.69,19192.0,93.9216,94.0002,93.8921,93.9805,19192.0
2024-11-15 12:20:00,95.66,95.7,95.65,95.66,18881.0,93.9511,93.9904,93.9412,93.9511,18881.0
2024-11-15 12:25:00,95.66,95.69,95.57,95.62,18399.0,93.9511,93.9805,93.8627,93.9118,18399.0
2024-11-15 12:30:00,95.62,95.68,95.58,95.68,16811.0,93.9118,93.9707,93.8725,93.9707,16811.0
2024-11-15 12:35:00,95.68,95.69,95.53,95.56,11798.0,93.9707,93.9805,93.8234,93.8529,11798.0
2024-11-15 12:40:00,95.54,95.64,95.47,95.59,16734.0,93.8332,93.9314,93.7645,93.8823,16734.0
2024-11-15 12:45:00,95.56,95.65,95.52,95.57,16091.0,93.8529,93.9412,93.8136,93.8627,16091.0
2024-11-15 12:50:00,95.58,95.64,95.52,95.64,28965.0,93.8725,93.9314,93.8136,93.9314,28965.0
2024-11-15 12:55:00,95.65,95.8,95.64,95.79,31010.0,93.9412,94.0886,93.9314,94.0787,31010.0
2024-11-15 13:00:00,95.77,95.8,95.68,95.69,32308.0,94.0591,94.0886,93.9707,93.9805,32308.0
2024-11-15 13:05:00,95.67,95.75,95.66,95.75,10280.0,93.9609,94.0395,93.9511,94.0395,10280.0
2024-11-15 13:10:00,95.75,95.83,95.71,95.74,30542.0,94.0395,94.118,94.0002,94.0296,30542.0
2024-11-15 13:15:00,95.76,95.9,95.76,95.89,21063.0,94.0493,94.1868,94.0493,94.177,21063.0
2024-11-15 13:20:00,95.9,95.97,95.85,95.88,18704.0,94.1868,94.2555,94.1377,94.1671,18704.0
2024-11-15 13:25:00,95.87,95.88,95.76,95.83,76475.0,94.1573,94.1671,94.0493,94.118,76475.0
2024-11-15 13:30:00,95.84,95.91,95.83,95.9,24377.0,94.1279,94.1966,94.118,94.1868,24377.0
2024-11-15 13:35:00,95.9,95.97,95.88,95.95,17927.0,94.1868,94.2555,94.1671,94.2359,17927.0
2024-11-15 13:40:00,95.95,95.95,95.81,95.81,38514.0,94.2359,94.2359,94.0984,94.0984,38514.0
2024-11-15 13:45:00,95.8,95.92,95.72,95.92,14665.0,94.0886,94.2064,94.01,94.2064,14665.0
2024-11-15 13:50:00,95.89,95.95,95.74,95.87,24694.0,94.177,94.2359,94.0296,94.1573,24694.0
2024-11-15 13:55:00,95.87,96.0,95.85,95.98,27765.0,94.1573,94.285,94.1377,94.2654,27765.0
2024-11-15 14:00:00,96.02,96.03,95.9,95.9,38369.0,94.3046,94.3145,94.1868,94.1868,38369.0
2024-11-15 14:05:00,95.9,96.01,95.83,96.01,45032.0,94.1868,94.2948,94.118,94.2948,45032.0
2024-11-15 14:10:00,96.01,96.16,95.98,96.13,8488.0,94.2948,94.4421,94.2654,94.4127,8488.0
2024-11-15 14:15:00,96.11,96.13,96.1,96.12,12786.0,94.393,94.4127,94.3832,94.4028,12786.0
2024-11-15 14:20:00,96.12,96.18,95.99,96.0,36481.0,94.4028,94.4618,94.2752,94.285,36481.0
2024-11-15 14:25:00,96.0,96.06,95.99,96.03,11528.0,94.285,94.3439,94.2752,94.3145,11528.0
2024-11-15 14:30:00,96.03,96.08,96.02,96.06,21187.0,94.3145,94.3636,94.3046,94.3439,21187.0
2024-11-15 14:35:00,96.06,96.15,95.97,96.15,15970.0,94.3439,94.4323,94.2555,94.4323,15970.0
2024-11-15 14:40:00,96.15,96.15,96.05,96.09,28850.0,94.4323,94.4323,94.3341,94.3734,28850.0
2024-11-15 14:45:00,96.07,96.22,96.07,96.11,29053.0,94.3537,94.5011,94.3537,94.393,29053.0
2024-11-15 14:50:00,96.1,96.11,95.93,95.97,29492.0,94.3832,94.393,94.2162,94.2555,29492.0
2024-11-15 14:55:00,95.98,96.11,95.98,96.09,16317.0,94.2654,94.393,94.2654,94.3734,16317.0
2024-11-15 15:00:00,96.09,96.11,96.01,96.04,14142.0,94.3734,94.393,94.2948,94.3243,14142.0
2024-11-15 15:05:00,96.05,96.17,96.05,96.16,12136.0,94.3341,94.452,94.3341,94.4421,12136.0
2024-11-15 15:10:00,96.15,96.16,96.07,96.14,11139.0,94.4323,94.4421,94.3537,94.4225,11139.0
2024-11-15 15:15:00,96.14,96.2,96.14,96.16,15624.0,94.4225,94.4814,94.4225,94.4421,15624.0
2024-11-15 15:20:00,96.14,96.17,96.08,96.14,27944.0,94.4225,94.452,94.3636,94.4225,27944.0
2024-11-15 15:25:00,96.13,96.13,96.04,96.05,24727.0,94.4127,94.4127,94.3243,94.3341,24727.0
2024-11-15 15:30:00,96.04,96.15,96.03,96.15,24271.0,94.3243,94.4323,94.3145,94.4323,24271.0
2024-11-15 15:35:00,96.15,96.22,96.13,96.21,12152.0,94.4323,94.5011,94.4127,94.4912,12152.0
2024-11-15 15:40:00,96.21,96.24,96.18,96.22,18132.0,94.4912,94.5207,94.4618,94.5011,18132.0
2024-11-15 15:45:00,96.22,96.28,96.15,96.17,26047.0,94.5011,94.56,94.4323,94.452,26047.0
2024-11-15 15:50:00,96.19,96.44,96.19,96.39,92007.0,94.4716,94.7171,94.4716,94.668,92007.0
2024-11-15 15:55:00,96.35,96.43,96.29,96.31,183808.0,94.6287,94.7073,94.5698,94.5895,183808.0
2024-11-18 09:30:00,96.31,96.39,96.1,96.3,56896.0,94.5895,94.668,94.3832,94.5796,56896.0
2024-11-18 09:35:00,96.3,96.52,96.2,96.35,16638.0,94.5796,94.7957,94.4814,94.6287,16638.0
2024-11-18 09:40:00,96.35,96.58,96.28,96.48,38794.0,94.6287,94.8546,94.56,94.7564,38794.0
2024-11-18 09:45:00,96.49,96.52,96.36,96.41,23647.0,94.7662,94.7957,94.6386,94.6877,23647.0
2024-11-18 09:50:00,96.43,96.62,96.28,96.62,46190.0,94.7073,94.8939,94.56,94.8939,46190.0
2024-11-18 09:55:00,96.62,96.79,96.54,96.69,11505.0,94.8939,95.0609,94.8153,94.9627,11505.0
2024-11-18 10:00:00,96.69,96.99,96.54,96.99,14291.0,94.9627,95.2573,94.8153,95.2573,14291.0
2024-11-18 10:05:00,96.99,97.1,96.96,96.97,22876.0,95.2573,95.3653,95.2278,95.2377,22876.0
2024-11-18 10:10:00,96.98,97.08,96.84,97.04,25789.0,95.2475,95.3457,95.11,95.3064,25789.0
2024-11-18 10:15:00,97.07,97.1,96.6,96.72,30762.0,95.3359,95.3653,94.8743,94.9921,30762.0
2024-11-18 10:20:00,96.71,96.71,96.49,96.56,60286.0,94.9823,94.9823,94.7662,94.835,60286.0
2024-11-18 10:25:00,96.56,96.56,96.24,96.26,15655.0,94.835,94.835,94.5207,94.5403,15655.0
2024-11-18 10:30:00,96.27,96.29,96.16,96.22,33708.0,94.5502,94.5698,94.4421,94.5011,33708.0
2024-11-18 10:35:00,96.22,96.37,96.1,96.32,17007.0,94.5011,94.6484,94.3832,94.5993,17007.0
2024-11-18 10:40:00,96.32,96.39,96.14,96.24,19554.0,94.5993,94.668,94.4225,94.5207,19554.0
2024-11-18 10:45:00,96.25,96.35,96.22,96.24,10901.0,94.5305,94.6287,94.5011,94.5207,10901.0
2024-11-18 10:50:00,96.27,96.3,96.2,96.27,10151.0,94.5502,94.5796,94.4814,94.5502,10151.0
2024-11-18 10:55:00,96.26,96.36,96.24,96.33,36692.0,94.5403,94.6386,94.5207,94.6091,36692.0
2024-11-18 11:00:00,96.28,96.41,96.26,96.34,31347.0,94.56,94.6877,94.5403,94.6189,31347.0
2024-11-18 11:05:00,96.35,96.58,96.35,96.58,19610.0,94.6287,94.8546,94.6287,94.8546,19610.0
2024-11-18 11:10:00,96.57,96.72,96.57,96.62,24300.0,94.8448,94.9921,94.8448,94.8939,24300.0
2024-11-18 11:15:00,96.62,96.78,96.62,96.78,33623.0,94.8939,95.0511,94.8939,95.0511,33623.0
2024-11-18 11:20:00,96.78,96.83,96.73,96.76,18172.0,95.0511,95.1002,95.002,95.0314,18172.0
2024-11-18 11:25:00,96.81,96.96,96.81,96.86,14988.0,95.0805,95.2278,95.0805,95.1296,14988.0
2024-11-18 11:30:00,96.84,97.03,96.83,97.01,20814.0,95.11,95.2966,95.1002,95.2769,20814.0
2024-11-18 11:35:00,97.01,97.19,97.01,97.15,11784.0,95.2769,95.4537,95.2769,95.4144,11784.0
2024-11-18 11:40:00,97.17,97.2,97.13,97.14,4797.0,95.4341,95.4636,95.3948,95.4046,4797.0
2024-11-18 11:45:00,97.14,97.19,97.07,97.14,11658.0,95.4046,95.4537,95.3359,95.4046,11658.0
2024-11-18 11:50:00,97.16,97.27,97.14,97.25,7729.0,95.4243,95.5323,95.4046,95.5127,7729.0
2024-11-18 11:55:00,97.23,97.27,97.19,97.22,6897.0,95.493,95.5323,95.4537,95.4832,6897.0
2024-11-18 12:00:00,97.22,97.23,97.15,97.16,10298.0,95.4832,95.493,95.4144,95.4243,10298.0
2024-11-18 12:05:00,97.14,97.23,97.1,97.23,4972.0,95.4046,95.493,95.3653,95.493,4972.0
2024-11-18 12:10:00,97.23,97.23,97.13,97.16,7637.0,95.493,95.493,95.3948,95.4243,7637.0
2024-11-18 12:15:00,97.15,97.22,97.12,97.18,7860.0,95.4144,95.4832,95.385,95.4439,7860.0
2024-11-18 12:20:00,97.2,97.24,97.05,97.05,11851.0,95.4636,95.5028,95.3162,95.3162,11851.0
2024-11-18 12:25:00,97.07,97.19,97.07,97.13,16866.0,95.3359,95.4537,95.3359,95.3948,16866.0
2024-11-18 12:30:00,97.13,97.19,97.13,97.15,8281.0,95.3948,95.4537,95.3948,95.4144,8281.0
2024-11-18 12:35:00,97.16,97.19,97.06,97.14,8993.0,95.4243,95.4537,95.3261,95.4046,8993.0
2024-11-18 12:40:00,97.15,97.2,97.11,97.13,6218.0,95.4144,95.4636,95.3752,95.3948,6218.0
2024-11-18 12:45:00,97.14,97.21,97.11,97.17,9882.0,95.4046,95.4734,95.3752,95.4341,9882.0
2024-11-18 12:50:00,97.17,97.27,97.17,97.21,9914.0,95.4341,95.5323,95.4341,95.4734,9914.0
2024-11-18 12:55:00,97.24,97.24,97.14,97.17,11530.0,95.5028,95.5028,95.4046,95.4341,11530.0
2024-11-18 13:00:00,97.18,97.19,97.12,97.15,12710.0,95.4439,95.4537,95.385,95.4144,12710.0
2024-11-18 13:05:00,97.16,97.23,97.14,97.15,15964.0,95.4243,95.493,95.4046,95.4144,15964.0
2024-11-18 13:10:00,97.17,97.19,97.15,97.16,7767.0,95.4341,95.4537,95.4144,95.4243,7767.0
2024-11-18 13:15:00,97.16,97.26,97.16,97.23,13392.0,95.4243,95.5225,95.4243,95.493,13392.0
2024-11-18 13:20:00,97.24,97.25,97.15,97.15,9112.0,95.5028,95.5127,95.4144,95.4144,9112.0
2024-11-18 13:25:00,97.15,97.24,97.14,97.23,13066.0,95.4144,95.5028,95.4046,95.493,13066.0
2024-11-18 13:30:00,97.21,97.38,97.14,97.3,110280.0,95.4734,95.6403,95.4046,95.5618,110280.0
2024-11-18 13:35:00,97.29,97.33,97.23,97.3,8726.0,95.5519,95.5912,95.493,95.5618,8726.0
2024-11-18 13:40:00,97.3,97.32,97.21,97.21,9229.0,95.5618,95.5814,95.4734,95.4734,9229.0
2024-11-18 13:45:00,97.23,97.25,97.19,97.21,9333.0,95.493,95.5127,95.4537,95.4734,9333.0
2024-11-18 13:50:00,97.21,97.23,97.13,97.18,10009.0,95.4734,95.493,95.3948,95.4439,10009.0
2024-11-18 13:55:00,97.18,97.32,97.18,97.28,13402.0,95.4439,95.5814,95.4439,95.5421,13402.0
2024-11-18 14:00:00,97.29,97.31,97.22,97.25,12948.0,95.5519,95.5716,95.4832,95.5127,12948.0
2024-11-18 14:05:00,97.23,97.26,97.2,97.26,9602.0,95.493,95.5225,95.4636,95.5225,9602.0
2024-11-18 14:10:00,97.25,97.29,97.24,97.28,5416.0,95.5127,95.5519,95.5028,95.5421,5416.0
2024-11-18 14:15:00,97.28,97.28,97.18,97.18,10573.0,95.5421,95.5421,95.4439,95.4439,10573.0
2024-11-18 14:20:00,97.2,97.21,97.14,97.14,7542.0,95.4636,95.4734,95.4046,95.4046,7542.0
2024-11-18 14:25:00,97.15,97.16,97.05,97.08,8282.0,95.4144,95.4243,95.3162,95.3457,8282.0
2024-11-18 14:30:00,97.08,97.12,97.04,97.05,7415.0,95.3457,95.385,95.3064,95.3162,7415.0
2024-11-18 14:35:00,97.05,97.07,97.01,97.03,5752.0,95.3162,95.3359,95.2769,95.2966,5752.0
2024-11-18 14:40:00,97.04,97.09,97.0,97.01,11922.0,95.3064,95.3555,95.2671,95.2769,11922.0
2024-11-18 14:45:00,97.0,97.1,96.99,97.02,23817.0,95.2671,95.3653,95.2573,95.2868,23817.0
2024-11-18 14:50:00,97.02,97.1,97.01,97.09,6284.0,95.2868,95.3653,95.2769,95.3555,6284.0
2024-11-18 14:55:00,97.07,97.16,97.03,97.13,9956.0,95.3359,95.4243,95.2966,95.3948,9956.0
2024-11-18 15:00:00,97.12,97.18,97.12,97.15,7479.0,95.385,95.4439,95.385,95.4144,7479.0
2024-11-18 15:05:00,97.16,97.18,96.99,97.0,5690.0,95.4243,95.4439,95.2573,95.2671,5690.0
2024-11-18 15:10:00,97.0,97.06,96.99,97.06,18867.0,95.2671,95.3261,95.2573,95.3261,18867.0
2024-11-18 15:15:00,97.04,97.06,96.96,96.99,8558.0,95.3064,95.3261,95.2278,95.2573,8558.0
2024-11-18 15:20:00,96.99,96.99,96.74,96.76,19503.0,95.2573,95.2573,95.0118,95.0314,19503.0
2024-11-18 15:25:00,96.76,96.76,96.58,96.62,27715.0,95.0314,95.0314,94.8546,94.8939,27715.0
2024-11-18 15:30:00,96.64,96.64,96.52,96.56,22165.0,94.9136,94.9136,94.7957,94.835,22165.0
2024-11-18 15:35:00,96.54,96.59,96.47,96.5,21267.0,94.8153,94.8645,94.7466,94.7761,21267.0
2024-11-18 15:40:00,96.51,96.53,96.4,96.51,22473.0,94.7859,94.8055,94.6778,94.7859,22473.0
2024-11-18 15:45:00,96.51,96.63,96.5,96.6,25804.0,94.7859,94.9037,94.7761,94.8743,25804.0
2024-11-18 15:50:00,96.59,96.77,96.59,96.67,79905.0,94.8645,95.0412,94.8645,94.943,79905.0
2024-11-18 15:55:00,96.68,96.68,96.34,96.5,312844.0,94.9528,94.9528,94.6189,94.7761,312844.0
2024-11-19 09:30:00,96.1,96.25,95.85,95.96,43492.0,94.3832,94.5305,94.1377,94.2457,43492.0
2024-11-19 09:35:00,95.98,96.06,95.47,95.54,18226.0,94.2654,94.3439,93.7645,93.8332,18226.0
2024-11-19 09:40:00,95.45,95.63,95.37,95.6,18030.0,93.7448,93.9216,93.6662,93.8921,18030.0
2024-11-19 09:45:00,95.6,95.77,95.45,95.47,17081.0,93.8921,94.0591,93.7448,93.7645,17081.0
2024-11-19 09:50:00,95.47,95.75,95.4,95.75,15233.0,93.7645,94.0395,93.6957,94.0395,15233.0
2024-11-19 09:55:00,95.77,95.92,95.76,95.87,11431.0,94.0591,94.2064,94.0493,94.1573,11431.0
2024-11-19 10:00:00,95.84,96.05,95.82,95.83,13821.0,94.1279,94.3341,94.1082,94.118,13821.0
2024-11-19 10:05:00,95.82,95.94,95.76,95.78,13728.0,94.1082,94.2261,94.0493,94.0689,13728.0
2024-11-19 10:10:00,95.78,95.85,95.76,95.84,10671.0,94.0689,94.1377,94.0493,94.1279,10671.0
2024-11-19 10:15:00,95.84,95.85,95.6,95.64,13498.0,94.1279,94.1377,93.8921,93.9314,13498.0
2024-11-19 10:20:00,95.64,95.66,95.57,95.64,10137.0,93.9314,93.9511,93.8627,93.9314,10137.0
2024-11-19 10:25:00,95.63,95.82,95.56,95.81,11859.0,93.9216,94.1082,93.8529,94.0984,11859.0
2024-11-19 10:30:00,95.82,95.88,95.74,95.76,14451.0,94.1082,94.1671,94.0296,94.0493,14451.0
2024-11-19 10:35:00,95.75,95.9,95.72,95.89,13824.0,94.0395,94.1868,94.01,94.177,13824.0
2024-11-19 10:40:00,95.89,96.09,95.88,96.09,9477.0,94.177,94.3734,94.1671,94.3734,9477.0
2024-11-19 10:45:00,96.06,96.07,95.95,96.0,13012.0,94.3439,94.3537,94.2359,94.285,13012.0
2024-11-19 10:50:00,96.02,96.11,95.92,96.05,21405.0,94.3046,94.393,94.2064,94.3341,21405.0
2024-11-19 10:55:00,96.06,96.07,95.93,95.99,14450.0,94.3439,94.3537,94.2162,94.2752,14450.0
2024-11-19 11:00:00,95.99,96.05,95.94,96.01,11426.0,94.2752,94.3341,94.2261,94.2948,11426.0
2024-11-19 11:05:00,96.03,96.14,95.91,96.14,8487.0,94.3145,94.4225,94.1966,94.4225,8487.0
2024-11-19 11:10:00,96.14,96.24,96.13,96.19,9808.0,94.4225,94.5207,94.4127,94.4716,9808.0
2024-11-19 11:15:00,96.19,96.27,96.19,96.23,6737.0,94.4716,94.5502,94.4716,94.5109,6737.0
2024-11-19 11:20:00,96.22,96.37,96.22,96.35,11918.0,94.5011,94.6484,94.5011,94.6287,11918.0
2024-11-19 11:25:00,96.35,96.37,96.31,96.37,5762.0,94.6287,94.6484,94.5895,94.6484,5762.0
2024-11-19 11:30:00,96.35,96.43,96.35,96.38,9953.0,94.6287,94.7073,94.6287,94.6582,9953.0
2024-11-19 11:35:00,96.38,96.46,96.38,96.42,11256.0,94.6582,94.7368,94.6582,94.6975,11256.0
2024-11-19 11:40:00,96.42,96.44,96.38,96.42,7193.0,94.6975,94.7171,94.6582,94.6975,7193.0
2024-11-19 11:45:00,96.42,96.47,96.41,96.42,10231.0,94.6975,94.7466,94.6877,94.6975,10231.0
2024-11-19 11:50:00,96.39,96.43,96.35,96.42,8602.0,94.668,94.7073,94.6287,94.6975,8602.0
2024-11-19 11:55:00,96.43,96.43,96.3,96.36,12323.0,94.7073,94.7073,94.5796,94.6386,12323.0
2024-11-19 12:00:00,96.33,96.36,96.26,96.34,6058.0,94.6091,94.6386,94.5403,94.6189,6058.0
2024-11-19 12:05:00,96.36,96.36,96.29,96.29,10257.0,94.6386,94.6386,94.5698,94.5698,10257.0
2024-11-19 12:10:00,96.29,96.29,96.19,96.21,3996.0,94.5698,94.5698,94.4716,94.4912,3996.0
2024-11-19 12:15:00,96.21,96.23,96.15,96.23,6934.0,94.4912,94.5109,94.4323,94.5109,6934.0
2024-11-19 12:20:00,96.23,96.26,96.22,96.24,5941.0,94.5109,94.5403,94.5011,94.5207,5941.0
2024-11-19 12:25:00,96.25,96.31,96.23,96.28,4901.0,94.5305,94.5895,94.5109,94.56,4901.0
2024-11-19 12:30:00,96.25,96.29,96.25,96.29,4414.0,94.5305,94.5698,94.5305,94.5698,4414.0
2024-11-19 12:35:00,96.29,96.37,96.27,96.33,6960.0,94.5698,94.6484,94.5502,94.6091,6960.0
2024-11-19 12:40:00,96.33,96.4,96.32,96.4,4777.0,94.6091,94.6778,94.5993,94.6778,4777.0
2024-11-19 12:45:00,96.38,96.44,96.34,96.36,8989.0,94.6582,94.7171,94.6189,94.6386,8989.0
2024-11-19 12:50:00,96.36,96.38,96.35,96.38,3901.0,94.6386,94.6582,94.6287,94.6582,3901.0
2024-11-19 12:55:00,96.38,96.5,96.34,96.48,17668.0,94.6582,94.7761,94.6189,94.7564,17668.0
2024-11-19 13:00:00,96.47,96.62,96.46,96.59,22573.0,94.7466,94.8939,94.7368,94.8645,22573.0
2024-11-19 13:05:00,96.58,96.59,96.46,96.49,12000.0,94.8546,94.8645,94.7368,94.7662,12000.0
2024-11-19 13:10:00,96.48,96.55,96.48,96.55,2907.0,94.7564,94.8252,94.7564,94.8252,2907.0
2024-11-19 13:15:00,96.55,96.57,96.52,96.55,7423.0,94.8252,94.8448,94.7957,94.8252,7423.0
2024-11-19 13:20:00,96.55,96.55,96.49,96.54,6027.0,94.8252,94.8252,94.7662,94.8153,6027.0
2024-11-19 13:25:00,96.54,96.55,96.5,96.53,7070.0,94.8153,94.8252,94.7761,94.8055,7070.0
2024-11-19 13:30:00,96.51,96.51,96.46,96.48,5921.0,94.7859,94.7859,94.7368,94.7564,5921.0
2024-11-19 13:35:00,96.48,96.5,96.42,96.49,8672.0,94.7564,94.7761,94.6975,94.7662,8672.0
2024-11-19 13:40:00,96.53,96.53,96.48,96.49,4808.0,94.8055,94.8055,94.7564,94.7662,4808.0
2024-11-19 13:45:00,96.5,96.64,96.5,96.6,8685.0,94.7761,94.9136,94.7761,94.8743,8685.0
2024-11-19 13:50:00,96.6,96.63,96.58,96.59,4500.0,94.8743,94.9037,94.8546,94.8645,4500.0
2024-11-19 13:55:00,96.61,96.65,96.57,96.59,7923.0,94.8841,94.9234,94.8448,94.8645,7923.0
2024-11-19 14:00:00,96.56,96.57,96.48,96.49,13162.0,94.835,94.8448,94.7564,94.7662,13162.0
2024-11-19 14:05:00,96.49,96.57,96.47,96.57,4518.0,94.7662,94.8448,94.7466,94.8448,4518.0
2024-11-19 14:10:00,96.59,96.68,96.59,96.68,6591.0,94.8645,94.9528,94.8645,94.9528,6591.0
2024-11-19 14:15:00,96.69,96.69,96.63,96.65,4795.0,94.9627,94.9627,94.9037,94.9234,4795.0
2024-11-19 14:20:00,96.65,96.72,96.64,96.68,6659.0,94.9234,94.9921,94.9136,94.9528,6659.0
2024-11-19 14:25:00,96.7,96.71,96.57,96.58,6809.0,94.9725,94.9823,94.8448,94.8546,6809.0
2024-11-19 14:30:00,96.59,96.59,96.44,96.51,5941.0,94.8645,94.8645,94.7171,94.7859,5941.0
2024-11-19 14:35:00,96.51,96.53,96.45,96.48,6418.0,94.7859,94.8055,94.727,94.7564,6418.0
2024-11-19 14:40:00,96.48,96.52,96.46,96.52,7275.0,94.7564,94.7957,94.7368,94.7957,7275.0
2024-11-19 14:45:00,96.51,96.52,96.44,96.49,8623.0,94.7859,94.7957,94.7171,94.7662,8623.0
2024-11-19 14:50:00,96.49,96.57,96.49,96.56,60976.0,94.7662,94.8448,94.7662,94.835,60976.0
2024-11-19 14:55:00,96.56,96.71,96.55,96.69,11020.0,94.835,94.9823,94.8252,94.9627,11020.0
2024-11-19 15:00:00,96.69,96.71,96.61,96.65,9932.0,94.9627,94.9823,94.8841,94.9234,9932.0
2024-11-19 15:05:00,96.66,96.67,96.62,96.64,7274.0,94.9332,94.943,94.8939,94.9136,7274.0
2024-11-19 15:10:00,96.63,96.67,96.63,96.66,7610.0,94.9037,94.943,94.9037,94.9332,7610.0
2024-11-19 15:15:00,96.66,96.72,96.65,96.7,13152.0,94.9332,94.9921,94.9234,94.9725,13152.0
2024-11-19 15:20:00,96.7,96.73,96.67,96.68,10421.0,94.9725,95.002,94.943,94.9528,10421.0
2024-11-19 15:25:00,96.68,96.69,96.65,96.68,10035.0,94.9528,94.9627,94.9234,94.9528,10035.0
2024-11-19 15:30:00,96.7,96.76,96.68,96.72,17395.0,94.9725,95.0314,94.9528,94.9921,17395.0
2024-11-19 15:35:00,96.72,96.76,96.69,96.72,16035.0,94.9921,95.0314,94.9627,94.9921,16035.0
2024-11-19 15:40:00,96.72,96.75,96.65,96.65,28353.0,94.9921,95.0216,94.9234,94.9234,28353.0
2024-11-19 15:45:00,96.66,96.7,96.62,96.68,24687.0,94.9332,94.9725,94.8939,94.9528,24687.0
2024-11-19 15:50:00,96.7,96.75,96.62,96.68,51629.0,94.9725,95.0216,94.8939,94.9528,51629.0
2024-11-19 15:55:00,96.65,96.74,96.64,96.67,122496.0,94.9234,95.0118,94.9136,94.943,122496.0
2024-11-20 09:30:00,96.34,96.77,96.23,96.58,71501.0,94.6189,95.0412,94.5109,94.8546,71501.0
2024-11-20 09:35:00,96.58,96.58,96.18,96.31,59981.0,94.8546,94.8546,94.4618,94.5895,59981.0
2024-11-20 09:40:00,96.32,96.34,96.02,96.05,56175.0,94.5993,94.6189,94.3046,94.3341,56175.0
2024-11-20 09:45:00,96.02,96.09,95.9,96.08,32651.0,94.3046,94.3734,94.1868,94.3636,32651.0
2024-11-20 09:50:00,96.02,96.28,95.99,96.28,4981.0,94.3046,94.56,94.2752,94.56,4981.0
2024-11-20 09:55:00,96.25,96.47,96.22,96.38,53713.0,94.5305,94.7466,94.5011,94.6582,53713.0
2024-11-20 10:00:00,96.4,96.63,96.34,96.62,9449.0,94.6778,94.9037,94.6189,94.8939,9449.0
2024-11-20 10:05:00,96.62,96.67,96.54,96.65,21836.0,94.8939,94.943,94.8153,94.9234,21836.0
2024-11-20 10:10:00,96.6,96.71,96.57,96.6,5429.0,94.8743,94.9823,94.8448,94.8743,5429.0
2024-11-20 10:15:00,96.58,96.66,96.54,96.6,19620.0,94.8546,94.9332,94.8153,94.8743,19620.0
2024-11-20 10:20:00,96.56,96.57,96.4,96.53,10460.0,94.835,94.8448,94.6778,94.8055,10460.0
2024-11-20 10:25:00,96.54,96.56,96.37,96.41,17035.0,94.8153,94.835,94.6484,94.6877,17035.0
2024-11-20 10:30:00,96.43,96.48,96.36,96.46,20919.0,94.7073,94.7564,94.6386,94.7368,20919.0
2024-11-20 10:35:00,96.44,96.47,96.3,96.41,13329.0,94.7171,94.7466,94.5796,94.6877,13329.0
2024-11-20 10:40:00,96.41,96.42,96.34,96.37,71331.0,94.6877,94.6975,94.6189,94.6484,71331.0
2024-11-20 10:45:00,96.37,96.37,96.2,96.25,90306.0,94.6484,94.6484,94.4814,94.5305,90306.0
2024-11-20 10:50:00,96.26,96.4,96.25,96.4,24927.0,94.5403,94.6778,94.5305,94.6778,24927.0
2024-11-20 10:55:00,96.41,96.41,96.27,96.3,17055.0,94.6877,94.6877,94.5502,94.5796,17055.0
2024-11-20 11:00:00,96.31,96.52,96.31,96.51,77660.0,94.5895,94.7957,94.5895,94.7859,77660.0
2024-11-20 11:05:00,96.53,96.55,96.47,96.52,29802.0,94.8055,94.8252,94.7466,94.7957,29802.0
2024-11-20 11:10:00,96.51,96.61,96.5,96.6,5400.0,94.7859,94.8841,94.7761,94.8743,5400.0
2024-11-20 11:15:00,96.58,96.68,96.55,96.61,73609.0,94.8546,94.9528,94.8252,94.8841,73609.0
2024-11-20 11:20:00,96.58,96.64,96.52,96.52,39213.0,94.8546,94.9136,94.7957,94.7957,39213.0
2024-11-20 11:25:00,96.54,96.54,96.47,96.52,2492.0,94.8153,94.8153,94.7466,94.7957,2492.0
2024-11-20 11:30:00,96.52,96.52,96.34,96.36,6092.0,94.7957,94.7957,94.6189,94.6386,6092.0
2024-11-20 11:35:00,96.34,96.41,96.33,96.33,3141.0,94.6189,94.6877,94.6091,94.6091,3141.0
2024-11-20 11:40:00,96.33,96.47,96.33,96.47,5291.0,94.6091,94.7466,94.6091,94.7466,5291.0
2024-11-20 11:45:00,96.51,96.51,96.43,96.5,3011.0,94.7859,94.7859,94.7073,94.7761,3011.0
2024-11-20 11:50:00,96.5,96.58,96.49,96.52,3266.0,94.7761,94.8546,94.7662,94.7957,3266.0
2024-11-20 11:55:00,96.54,96.59,96.52,96.54,5122.0,94.8153,94.8645,94.7957,94.8153,5122.0
2024-11-20 12:00:00,96.56,96.62,96.45,96.51,3010.0,94.835,94.8939,94.727,94.7859,3010.0
2024-11-20 12:05:00,96.5,96.54,96.48,96.54,2860.0,94.7761,94.8153,94.7564,94.8153,2860.0
2024-11-20 12:10:00,96.51,96.53,96.46,96.46,2103.0,94.7859,94.8055,94.7368,94.7368,2103.0
2024-11-20 12:15:00,96.49,96.56,96.49,96.54,4728.0,94.7662,94.835,94.7662,94.8153,4728.0
2024-11-20 12:20:00,96.55,96.57,96.51,96.54,3374.0,94.8252,94.8448,94.7859,94.8153,3374.0
2024-11-20 12:25:00,96.54,96.54,96.48,96.5,3088.0,94.8153,94.8153,94.7564,94.7761,3088.0
2024-11-20 12:30:00,96.51,96.55,96.46,96.48,6184.0,94.7859,94.8252,94.7368,94.7564,6184.0
2024-11-20 12:35:00,96.48,96.54,96.45,96.52,13878.0,94.7564,94.8153,94.727,94.7957,13878.0
2024-11-20 12:40:00,96.49,96.55,96.48,96.53,2755.0,94.7662,94.8252,94.7564,94.8055,2755.0
2024-11-20 12:45:00,96.52,96.53,96.48,96.51,4193.0,94.7957,94.8055,94.7564,94.7859,4193.0
2024-11-20 12:50:00,96.53,96.54,96.47,96.48,7997.0,94.8055,94.8153,94.7466,94.7564,7997.0
2024-11-20 12:55:00,96.47,96.51,96.45,96.5,4334.0,94.7466,94.7859,94.727,94.7761,4334.0
2024-11-20 13:00:00,96.48,96.48,96.46,96.46,6185.0,94.7564,94.7564,94.7368,94.7368,6185.0
2024-11-20 13:05:00,96.46,96.48,96.33,96.33,7267.0,94.7368,94.7564,94.6091,94.6091,7267.0
2024-11-20 13:10:00,96.33,96.34,96.3,96.33,3702.0,94.6091,94.6189,94.5796,94.6091,3702.0
2024-11-20 13:15:00,96.33,96.39,96.33,96.35,2866.0,94.6091,94.668,94.6091,94.6287,2866.0
2024-11-20 13:20:00,96.33,96.42,96.31,96.42,8492.0,94.6091,94.6975,94.5895,94.6975,8492.0
2024-11-20 13:25:00,96.43,96.47,96.41,96.47,3441.0,94.7073,94.7466,94.6877,94.7466,3441.0
2024-11-20 13:30:00,96.45,96.49,96.35,96.35,3121.0,94.727,94.7662,94.6287,94.6287,3121.0
2024-11-20 13:35:00,96.33,96.35,96.25,96.29,5601.0,94.6091,94.6287,94.5305,94.5698,5601.0
2024-11-20 13:40:00,96.28,96.31,96.27,96.29,1900.0,94.56,94.5895,94.5502,94.5698,1900.0
2024-11-20 13:45:00,96.3,96.3,96.18,96.2,6492.0,94.5796,94.5796,94.4618,94.4814,6492.0
2024-11-20 13:50:00,96.2,96.28,96.19,96.28,38224.0,94.4814,94.56,94.4716,94.56,38224.0
2024-11-20 13:55:00,96.28,96.29,96.24,96.25,14300.0,94.56,94.5698,94.5207,94.5305,14300.0
2024-11-20 14:00:00,96.27,96.33,96.23,96.25,8958.0,94.5502,94.6091,94.5109,94.5305,8958.0
2024-11-20 14:05:00,96.25,96.34,96.24,96.3,4794.0,94.5305,94.6189,94.5207,94.5796,4794.0
2024-11-20 14:10:00,96.29,96.29,96.24,96.25,3607.0,94.5698,94.5698,94.5207,94.5305,3607.0
2024-11-20 14:15:00,96.23,96.31,96.22,96.27,19901.0,94.5109,94.5895,94.5011,94.5502,19901.0
2024-11-20 14:20:00,96.26,96.27,96.21,96.23,7998.0,94.5403,94.5502,94.4912,94.5109,7998.0
2024-11-20 14:25:00,96.26,96.3,96.24,96.27,4523.0,94.5403,94.5796,94.5207,94.5502,4523.0
2024-11-20 14:30:00,96.29,96.44,96.27,96.43,11599.0,94.5698,94.7171,94.5502,94.7073,11599.0
2024-11-20 14:35:00,96.44,96.46,96.37,96.42,5601.0,94.7171,94.7368,94.6484,94.6975,5601.0
2024-11-20 14:40:00,96.41,96.42,96.37,96.37,2557.0,94.6877,94.6975,94.6484,94.6484,2557.0
2024-11-20 14:45:00,96.38,96.45,96.37,96.45,4755.0,94.6582,94.727,94.6484,94.727,4755.0
2024-11-20 14:50:00,96.42,96.5,96.42,96.45,8045.0,94.6975,94.7761,94.6975,94.727,8045.0
2024-11-20 14:55:00,96.44,96.44,96.35,96.43,18156.0,94.7171,94.7171,94.6287,94.7073,18156.0
2024-11-20 15:00:00,96.42,96.43,96.38,96.4,6279.0,94.6975,94.7073,94.6582,94.6778,6279.0
2024-11-20 15:05:00,96.4,96.47,96.39,96.45,7664.0,94.6778,94.7466,94.668,94.727,7664.0
2024-11-20 15:10:00,96.44,96.5,96.44,96.49,14250.0,94.7171,94.7761,94.7171,94.7662,14250.0
2024-11-20 15:15:00,96.49,96.57,96.47,96.56,22596.0,94.7662,94.8448,94.7466,94.835,22596.0
2024-11-20 15:20:00,96.56,96.59,96.49,96.57,11947.0,94.835,94.8645,94.7662,94.8448,11947.0
2024-11-20 15:25:00,96.57,96.6,96.55,96.57,6384.0,94.8448,94.8743,94.8252,94.8448,6384.0
2024-11-20 15:30:00,96.59,96.66,96.59,96.61,6038.0,94.8645,94.9332,94.8645,94.8841,6038.0
2024-11-20 15:35:00,96.62,96.7,96.62,96.66,6549.0,94.8939,94.9725,94.8939,94.9332,6549.0
2024-11-20 15:40:00,96.65,96.72,96.6,96.69,7994.0,94.9234,94.9921,94.8743,94.9627,7994.0
2024-11-20 15:45:00,96.7,96.78,96.68,96.77,9918.0,94.9725,95.0511,94.9528,95.0412,9918.0
2024-11-20 15:50:00,96.8,96.86,96.69,96.77,28781.0,95.0707,95.1296,94.9627,95.0412,28781.0
2024-11-20 15:55:00,96.78,96.84,96.73,96.8,215777.0,95.0511,95.11,95.002,95.0707,215777.0
2024-11-21 09:30:00,97.07,97.19,96.67,96.98,53760.0,95.3359,95.4537,94.943,95.2475,53760.0
2024-11-21 09:35:00,97.0,97.12,96.7,96.7,42566.0,95.2671,95.385,94.9725,94.9725,42566.0
2024-11-21 09:40:00,96.62,96.62,96.4,96.58,10646.0,94.8939,94.8939,94.6778,94.8546,10646.0
2024-11-21 09:45:00,96.57,96.8,96.54,96.8,9436.0,94.8448,95.0707,94.8153,95.0707,9436.0
2024-11-21 09:50:00,96.83,96.91,96.7,96.79,9734.0,95.1002,95.1787,94.9725,95.0609,9734.0
2024-11-21 09:55:00,96.78,96.82,96.57,96.63,11749.0,95.0511,95.0903,94.8448,94.9037,11749.0
2024-11-21 10:00:00,96.65,96.84,96.63,96.84,12207.0,94.9234,95.11,94.9037,95.11,12207.0
2024-11-21 10:05:00,96.86,97.07,96.82,97.06,12189.0,95.1296,95.3359,95.0903,95.3261,12189.0
2024-11-21 10:10:00,97.04,97.07,96.95,96.97,11626.0,95.3064,95.3359,95.218,95.2377,11626.0
2024-11-21 10:15:00,96.98,96.98,96.8,96.84,39870.0,95.2475,95.2475,95.0707,95.11,39870.0
2024-11-21 10:20:00,96.84,96.96,96.72,96.85,19911.0,95.11,95.2278,94.9921,95.1198,19911.0
2024-11-21 10:25:00,96.86,96.96,96.82,96.91,27244.0,95.1296,95.2278,95.0903,95.1787,27244.0
2024-11-21 10:30:00,96.91,96.97,96.85,96.95,27190.0,95.1787,95.2377,95.1198,95.218,27190.0
2024-11-21 10:35:00,96.97,97.08,96.9,96.97,12042.0,95.2377,95.3457,95.1689,95.2377,12042.0
2024-11-21 10:40:00,96.97,97.06,96.89,96.89,16057.0,95.2377,95.3261,95.1591,95.1591,16057.0
2024-11-21 10:45:00,96.9,97.12,96.89,97.12,9140.0,95.1689,95.385,95.1591,95.385,9140.0
2024-11-21 10:50:00,97.12,97.12,97.01,97.08,17327.0,95.385,95.385,95.2769,95.3457,17327.0
2024-11-21 10:55:00,97.08,97.26,97.08,97.2,16961.0,95.3457,95.5225,95.3457,95.4636,16961.0
2024-11-21 11:00:00,97.19,97.25,97.09,97.09,11332.0,95.4537,95.5127,95.3555,95.3555,11332.0
2024-11-21 11:05:00,97.11,97.15,97.07,97.15,9123.0,95.3752,95.4144,95.3359,95.4144,9123.0
2024-11-21 11:10:00,97.15,97.27,97.15,97.27,9016.0,95.4144,95.5323,95.4144,95.5323,9016.0
2024-11-21 11:15:00,97.26,97.35,97.17,97.17,9070.0,95.5225,95.6109,95.4341,95.4341,9070.0
2024-11-21 11:20:00,97.16,97.24,97.08,97.21,20561.0,95.4243,95.5028,95.3457,95.4734,20561.0
2024-11-21 11:25:00,97.19,97.2,97.05,97.06,7086.0,95.4537,95.4636,95.3162,95.3261,7086.0
2024-11-21 11:30:00,97.08,97.27,97.05,97.23,10076.0,95.3457,95.5323,95.3162,95.493,10076.0
2024-11-21 11:35:00,97.22,97.23,97.17,97.23,5296.0,95.4832,95.493,95.4341,95.493,5296.0
2024-11-21 11:40:00,97.21,97.31,97.21,97.29,6203.0,95.4734,95.5716,95.4734,95.5519,6203.0
2024-11-21 11:45:00,97.3,97.3,97.25,97.26,10018.0,95.5618,95.5618,95.5127,95.5225,10018.0
2024-11-21 11:50:00,97.25,97.4,97.22,97.38,10294.0,95.5127,95.66,95.4832,95.6403,10294.0
2024-11-21 11:55:00,97.38,97.44,97.37,97.43,5778.0,95.6403,95.6993,95.6305,95.6894,5778.0
2024-11-21 12:00:00,97.43,97.43,97.36,97.4,7473.0,95.6894,95.6894,95.6207,95.66,7473.0
2024-11-21 12:05:00,97.36,97.37,97.28,97.3,23137.0,95.6207,95.6305,95.5421,95.5618,23137.0
2024-11-21 12:10:00,97.3,97.32,97.27,97.32,11050.0,95.5618,95.5814,95.5323,95.5814,11050.0
2024-11-21 12:15:00,97.33,97.33,97.24,97.32,8226.0,95.5912,95.5912,95.5028,95.5814,8226.0
2024-11-21 12:20:00,97.33,97.36,97.29,97.35,9587.0,95.5912,95.6207,95.5519,95.6109,9587.0
2024-11-21 12:25:00,97.29,97.46,97.29,97.46,4590.0,95.5519,95.7189,95.5519,95.7189,4590.0
2024-11-21 12:30:00,97.44,97.48,97.4,97.45,17625.0,95.6993,95.7386,95.66,95.7091,17625.0
2024-11-21 12:35:00,97.45,97.47,97.34,97.37,4033.0,95.7091,95.7287,95.6011,95.6305,4033.0
2024-11-21 12:40:00,97.37,97.39,97.33,97.36,8314.0,95.6305,95.6502,95.5912,95.6207,8314.0
2024-11-21 12:45:00,97.37,97.4,97.3,97.4,6219.0,95.6305,95.66,95.5618,95.66,6219.0
2024-11-21 12:50:00,97.37,97.51,97.34,97.49,10837.0,95.6305,95.768,95.6011,95.7484,10837.0
2024-11-21 12:55:00,97.49,97.52,97.45,97.48,8680.0,95.7484,95.7778,95.7091,95.7386,8680.0
2024-11-21 13:00:00,97.49,97.6,97.49,97.58,6843.0,95.7484,95.8564,95.7484,95.8368,6843.0
2024-11-21 13:05:00,97.6,97.67,97.58,97.67,4236.0,95.8564,95.9252,95.8368,95.9252,4236.0
2024-11-21 13:10:00,97.68,97.75,97.65,97.66,10576.0,95.935,96.0037,95.9055,95.9153,10576.0
2024-11-21 13:15:00,97.64,97.66,97.61,97.61,7004.0,95.8957,95.9153,95.8662,95.8662,7004.0
2024-11-21 13:20:00,97.59,97.6,97.58,97.59,6293.0,95.8466,95.8564,95.8368,95.8466,6293.0
2024-11-21 13:25:00,97.59,97.6,97.56,97.59,10069.0,95.8466,95.8564,95.8171,95.8466,10069.0
2024-11-21 13:30:00,97.57,97.59,97.52,97.54,3100.0,95.8269,95.8466,95.7778,95.7975,3100.0
2024-11-21 13:35:00,97.53,97.53,97.46,97.51,32255.0,95.7877,95.7877,95.7189,95.768,32255.0
2024-11-21 13:40:00,97.51,97.51,97.41,97.42,4417.0,95.768,95.768,95.6698,95.6796,4417.0
2024-11-21 13:45:00,97.41,97.42,97.33,97.34,7391.0,95.6698,95.6796,95.5912,95.6011,7391.0
2024-11-21 13:50:00,97.36,97.38,97.32,97.38,5814.0,95.6207,95.6403,95.5814,95.6403,5814.0
2024-11-21 13:55:00,97.37,97.37,97.29,97.3,7462.0,95.6305,95.6305,95.5519,95.5618,7462.0
2024-11-21 14:00:00,97.31,97.42,97.21,97.41,14507.0,95.5716,95.6796,95.4734,95.6698,14507.0
2024-11-21 14:05:00,97.4,97.4,97.24,97.24,5985.0,95.66,95.66,95.5028,95.5028,5985.0
2024-11-21 14:10:00,97.26,97.36,97.26,97.35,11261.0,95.5225,95.6207,95.5225,95.6109,11261.0
2024-11-21 14:15:00,97.35,97.37,97.23,97.28,10414.0,95.6109,95.6305,95.493,95.5421,10414.0
2024-11-21 14:20:00,97.3,97.31,97.23,97.28,7914.0,95.5618,95.5716,95.493,95.5421,7914.0
2024-11-21 14:25:00,97.29,97.39,97.28,97.36,11446.0,95.5519,95.6502,95.5421,95.6207,11446.0
2024-11-21 14:30:00,97.36,97.38,97.26,97.27,6172.0,95.6207,95.6403,95.5225,95.5323,6172.0
2024-11-21 14:35:00,97.26,97.31,97.2,97.21,10322.0,95.5225,95.5716,95.4636,95.4734,10322.0
2024-11-21 14:40:00,97.24,97.27,97.22,97.25,3386.0,95.5028,95.5323,95.4832,95.5127,3386.0
2024-11-21 14:45:00,97.26,97.37,97.26,97.36,8562.0,95.5225,95.6305,95.5225,95.6207,8562.0
2024-11-21 14:50:00,97.35,97.38,97.3,97.33,11463.0,95.6109,95.6403,95.5618,95.5912,11463.0
2024-11-21 14:55:00,97.32,97.34,97.28,97.32,14620.0,95.5814,95.6011,95.5421,95.5814,14620.0
2024-11-21 15:00:00,97.33,97.33,97.25,97.3,16093.0,95.5912,95.5912,95.5127,95.5618,16093.0
2024-11-21 15:05:00,97.3,97.46,97.29,97.43,52461.0,95.5618,95.7189,95.5519,95.6894,52461.0
2024-11-21 15:10:00,97.42,97.48,97.36,97.41,19602.0,95.6796,95.7386,95.6207,95.6698,19602.0
2024-11-21 15:15:00,97.4,97.42,97.38,97.41,7827.0,95.66,95.6796,95.6403,95.6698,7827.0
2024-11-21 15:20:00,97.42,97.54,97.42,97.43,36287.0,95.6796,95.7975,95.6796,95.6894,36287.0
2024-11-21 15:25:00,97.44,97.58,97.43,97.54,20749.0,95.6993,95.8368,95.6894,95.7975,20749.0
2024-11-21 15:30:00,97.54,97.59,97.54,97.59,17401.0,95.7975,95.8466,95.7975,95.8466,17401.0
2024-11-21 15:35:00,97.61,97.63,97.45,97.51,16591.0,95.8662,95.8859,95.7091,95.768,16591.0
2024-11-21 15:40:00,97.51,97.52,97.43,97.48,20841.0,95.768,95.7778,95.6894,95.7386,20841.0
2024-11-21 15:45:00,97.47,97.56,97.4,97.53,19878.0,95.7287,95.8171,95.66,95.7877,19878.0
2024-11-21 15:50:00,97.53,97.9,97.53,97.81,42518.0,95.7877,96.1511,95.7877,96.0627,42518.0
2024-11-21 15:55:00,97.84,98.15,97.84,98.08,259353.0,96.0921,96.3966,96.0921,96.3278,259353.0
2024-11-22 09:30:00,98.13,98.47,98.06,98.26,40132.0,96.3769,96.7109,96.3082,96.5046,40132.0
2024-11-22 09:35:00,98.25,98.35,98.2,98.31,6928.0,96.4948,96.593,96.4457,96.5537,6928.0
2024-11-22 09:40:00,98.29,98.35,98.21,98.29,13503.0,96.5341,96.593,96.4555,96.5341,13503.0
2024-11-22 09:45:00,98.28,98.53,98.28,98.49,18741.0,96.5243,96.7698,96.5243,96.7305,18741.0
2024-11-22 09:50:00,98.45,98.51,98.21,98.28,9234.0,96.6912,96.7502,96.4555,96.5243,9234.0
2024-11-22 09:55:00,98.28,98.3,98.21,98.24,28425.0,96.5243,96.5439,96.4555,96.485,28425.0
2024-11-22 10:00:00,98.23,98.35,98.15,98.21,41594.0,96.4752,96.593,96.3966,96.4555,41594.0
2024-11-22 10:05:00,98.17,98.29,98.1,98.24,25465.0,96.4162,96.5341,96.3475,96.485,25465.0
2024-11-22 10:10:00,98.23,98.45,98.18,98.39,71866.0,96.4752,96.6912,96.426,96.6323,71866.0
2024-11-22 10:15:00,98.41,98.43,98.29,98.4,7043.0,96.6519,96.6716,96.5341,96.6421,7043.0
2024-11-22 10:20:00,98.4,98.41,98.23,98.32,16263.0,96.6421,96.6519,96.4752,96.5635,16263.0
2024-11-22 10:25:00,98.33,98.35,98.23,98.26,6095.0,96.5734,96.593,96.4752,96.5046,6095.0
2024-11-22 10:30:00,98.27,98.39,98.22,98.22,9015.0,96.5144,96.6323,96.4653,96.4653,9015.0
2024-11-22 10:35:00,98.23,98.25,98.04,98.18,9788.0,96.4752,96.4948,96.2885,96.426,9788.0
2024-11-22 10:40:00,98.19,98.19,98.06,98.1,9451.0,96.4359,96.4359,96.3082,96.3475,9451.0
2024-11-22 10:45:00,98.08,98.15,98.05,98.05,7051.0,96.3278,96.3966,96.2984,96.2984,7051.0
2024-11-22 10:50:00,98.04,98.17,98.03,98.11,3826.0,96.2885,96.4162,96.2787,96.3573,3826.0
2024-11-22 10:55:00,98.09,98.11,98.02,98.04,7298.0,96.3377,96.3573,96.2689,96.2885,7298.0
2024-11-22 11:00:00,98.06,98.07,97.95,98.03,10985.0,96.3082,96.318,96.2002,96.2787,10985.0
2024-11-22 11:05:00,98.03,98.11,98.02,98.05,117573.0,96.2787,96.3573,96.2689,96.2984,117573.0
2024-11-22 11:10:00,98.03,98.1,98.02,98.1,23006.0,96.2787,96.3475,96.2689,96.3475,23006.0
2024-11-22 11:15:00,98.11,98.14,98.05,98.06,7743.0,96.3573,96.3868,96.2984,96.3082,7743.0
2024-11-22 11:20:00,98.08,98.09,98.0,98.01,14025.0,96.3278,96.3377,96.2493,96.2591,14025.0
2024-11-22 11:25:00,98.01,98.03,97.93,98.0,9522.0,96.2591,96.2787,96.1805,96.2493,9522.0
2024-11-22 11:30:00,98.02,98.03,97.93,97.98,7028.0,96.2689,96.2787,96.1805,96.2296,7028.0
2024-11-22 11:35:00,97.98,98.01,97.88,97.98,7680.0,96.2296,96.2591,96.1314,96.2296,7680.0
2024-11-22 11:40:00,97.97,98.02,97.96,97.97,5467.0,96.2198,96.2689,96.21,96.2198,5467.0
2024-11-22 11:45:00,97.95,98.04,97.94,98.01,3915.0,96.2002,96.2885,96.1903,96.2591,3915.0
2024-11-22 11:50:00,98.0,98.03,97.93,98.03,8789.0,96.2493,96.2787,96.1805,96.2787,8789.0
2024-11-22 11:55:00,98.06,98.06,97.86,97.86,5161.0,96.3082,96.3082,96.1118,96.1118,5161.0
2024-11-22 12:00:00,97.85,97.87,97.73,97.8,8404.0,96.1019,96.1216,95.9841,96.0528,8404.0
2024-11-22 12:05:00,97.82,97.85,97.74,97.76,3500.0,96.0725,96.1019,95.9939,96.0136,3500.0
2024-11-22 12:10:00,97.75,97.76,97.66,97.72,6892.0,96.0037,96.0136,95.9153,95.9743,6892.0
2024-11-22 12:15:00,97.72,97.72,97.62,97.63,12232.0,95.9743,95.9743,95.8761,95.8859,12232.0
2024-11-22 12:20:00,97.63,97.7,97.6,97.65,3016.0,95.8859,95.9546,95.8564,95.9055,3016.0
2024-11-22 12:25:00,97.66,97.72,97.65,97.65,1846.0,95.9153,95.9743,95.9055,95.9055,1846.0
2024-11-22 12:30:00,97.67,97.69,97.6,97.61,2594.0,95.9252,95.9448,95.8564,95.8662,2594.0
2024-11-22 12:35:00,97.62,97.72,97.57,97.71,25242.0,95.8761,95.9743,95.8269,95.9644,25242.0
2024-11-22 12:40:00,97.73,97.74,97.69,97.74,23335.0,95.9841,95.9939,95.9448,95.9939,23335.0
2024-11-22 12:45:00,97.74,97.81,97.73,97.75,6797.0,95.9939,96.0627,95.9841,96.0037,6797.0
2024-11-22 12:50:00,97.75,97.76,97.71,97.71,4770.0,96.0037,96.0136,95.9644,95.9644,4770.0
2024-11-22 12:55:00,97.71,97.74,97.68,97.74,3920.0,95.9644,95.9939,95.935,95.9939,3920.0
2024-11-22 13:00:00,97.75,97.79,97.7,97.72,6620.0,96.0037,96.043,95.9546,95.9743,6620.0
2024-11-22 13:05:00,97.72,97.76,97.69,97.76,5908.0,95.9743,96.0136,95.9448,96.0136,5908.0
2024-11-22 13:10:00,97.75,97.79,97.74,97.78,3125.0,96.0037,96.043,95.9939,96.0332,3125.0
2024-11-22 13:15:00,97.8,97.83,97.78,97.8,2202.0,96.0528,96.0823,96.0332,96.0528,2202.0
2024-11-22 13:20:00,97.79,97.79,97.68,97.76,20677.0,96.043,96.043,95.935,96.0136,20677.0
2024-11-22 13:25:00,97.75,97.78,97.72,97.72,2897.0,96.0037,96.0332,95.9743,95.9743,2897.0
2024-11-22 13:30:00,97.73,97.77,97.71,97.71,4881.0,95.9841,96.0234,95.9644,95.9644,4881.0
2024-11-22 13:35:00,97.71,97.73,97.66,97.66,19464.0,95.9644,95.9841,95.9153,95.9153,19464.0
2024-11-22 13:40:00,97.65,97.73,97.65,97.73,20240.0,95.9055,95.9841,95.9055,95.9841,20240.0
2024-11-22 13:45:00,97.73,97.76,97.66,97.67,4077.0,95.9841,96.0136,95.9153,95.9252,4077.0
2024-11-22 13:50:00,97.66,97.73,97.66,97.73,3739.0,95.9153,95.9841,95.9153,95.9841,3739.0
2024-11-22 13:55:00,97.75,97.78,97.7,97.75,4214.0,96.0037,96.0332,95.9546,96.0037,4214.0
2024-11-22 14:00:00,97.75,97.78,97.73,97.78,3373.0,96.0037,96.0332,95.9841,96.0332,3373.0
2024-11-22 14:05:00,97.76,97.76,97.69,97.71,6633.0,96.0136,96.0136,95.9448,95.9644,6633.0
2024-11-22 14:10:00,97.7,97.7,97.61,97.61,6774.0,95.9546,95.9546,95.8662,95.8662,6774.0
2024-11-22 14:15:00,97.61,97.65,97.54,97.63,7228.0,95.8662,95.9055,95.7975,95.8859,7228.0
2024-11-22 14:20:00,97.68,97.74,97.68,97.7,4293.0,95.935,95.9939,95.935,95.9546,4293.0
2024-11-22 14:25:00,97.68,97.76,97.67,97.72,6383.0,95.935,96.0136,95.9252,95.9743,6383.0
2024-11-22 14:30:00,97.7,97.89,97.7,97.8,12496.0,95.9546,96.1412,95.9546,96.0528,12496.0
2024-11-22 14:35:00,97.8,97.86,97.76,97.84,5162.0,96.0528,96.1118,96.0136,96.0921,5162.0
2024-11-22 14:40:00,97.82,97.85,97.79,97.8,3290.0,96.0725,96.1019,96.043,96.0528,3290.0
2024-11-22 14:45:00,97.83,97.86,97.79,97.82,10326.0,96.0823,96.1118,96.043,96.0725,10326.0
2024-11-22 14:50:00,97.8,97.92,97.8,97.91,7581.0,96.0528,96.1707,96.0528,96.1609,7581.0
2024-11-22 14:55:00,97.9,97.91,97.85,97.85,5716.0,96.1511,96.1609,96.1019,96.1019,5716.0
2024-11-22 15:00:00,97.83,97.84,97.75,97.75,2572.0,96.0823,96.0921,96.0037,96.0037,2572.0
2024-11-22 15:05:00,97.72,97.87,97.72,97.81,81085.0,95.9743,96.1216,95.9743,96.0627,81085.0
2024-11-22 15:10:00,97.81,97.9,97.74,97.74,20012.0,96.0627,96.1511,95.9939,95.9939,20012.0
2024-11-22 15:15:00,97.76,97.85,97.76,97.84,7556.0,96.0136,96.1019,96.0136,96.0921,7556.0
2024-11-22 15:20:00,97.83,97.85,97.7,97.73,4279.0,96.0823,96.1019,95.9546,95.9841,4279.0
2024-11-22 15:25:00,97.71,97.81,97.71,97.71,8407.0,95.9644,96.0627,95.9644,95.9644,8407.0
2024-11-22 15:30:00,97.73,97.87,97.73,97.84,5554.0,95.9841,96.1216,95.9841,96.0921,5554.0
2024-11-22 15:35:00,97.82,97.93,97.77,97.89,20729.0,96.0725,96.1805,96.0234,96.1412,20729.0
2024-11-22 15:40:00,97.88,97.89,97.76,97.77,5396.0,96.1314,96.1412,96.0136,96.0234,5396.0
2024-11-22 15:45:00,97.77,97.81,97.74,97.78,6249.0,96.0234,96.0627,95.9939,96.0332,6249.0
2024-11-22 15:50:00,97.76,97.8,97.64,97.73,18680.0,96.0136,96.0528,95.8957,95.9841,18680.0
2024-11-22 15:55:00,97.71,97.71,97.56,97.62,67011.0,95.9644,95.9644,95.8171,95.8761,67011.0
2024-11-25 09:30:00,97.89,98.33,97.89,98.08,50042.0,96.1412,96.5734,96.1412,96.3278,50042.0
2024-11-25 09:35:00,98.2,98.31,98.14,98.2,7271.0,96.4457,96.5537,96.3868,96.4457,7271.0
2024-11-25 09:40:00,98.19,98.3,98.1,98.28,7538.0,96.4359,96.5439,96.3475,96.5243,7538.0
2024-11-25 09:45:00,98.26,98.33,98.13,98.33,4297.0,96.5046,96.5734,96.3769,96.5734,4297.0
2024-11-25 09:50:00,98.27,98.44,98.23,98.44,16180.0,96.5144,96.6814,96.4752,96.6814,16180.0
2024-11-25 09:55:00,98.48,98.5,98.38,98.42,6266.0,96.7207,96.7403,96.6225,96.6618,6266.0
2024-11-25 10:00:00,98.41,98.41,98.19,98.21,5241.0,96.6519,96.6519,96.4359,96.4555,5241.0
2024-11-25 10:05:00,98.21,98.31,98.21,98.22,5015.0,96.4555,96.5537,96.4555,96.4653,5015.0
2024-11-25 10:10:00,98.24,98.25,98.17,98.25,6857.0,96.485,96.4948,96.4162,96.4948,6857.0
2024-11-25 10:15:00,98.22,98.31,98.19,98.31,4016.0,96.4653,96.5537,96.4359,96.5537,4016.0
2024-11-25 10:20:00,98.31,98.34,98.27,98.27,4145.0,96.5537,96.5832,96.5144,96.5144,4145.0
2024-11-25 10:25:00,98.25,98.25,98.07,98.16,3080.0,96.4948,96.4948,96.318,96.4064,3080.0
2024-11-25 10:30:00,98.14,98.14,97.86,97.98,4358.0,96.3868,96.3868,96.1118,96.2296,4358.0
2024-11-25 10:35:00,97.95,97.98,97.87,97.87,5568.0,96.2002,96.2296,96.1216,96.1216,5568.0
2024-11-25 10:40:00,97.9,98.01,97.83,97.83,5454.0,96.1511,96.2591,96.0823,96.0823,5454.0
2024-11-25 10:45:00,97.86,97.93,97.79,97.9,3352.0,96.1118,96.1805,96.043,96.1511,3352.0
2024-11-25 10:50:00,97.9,97.93,97.73,97.77,6100.0,96.1511,96.1805,95.9841,96.0234,6100.0
2024-11-25 10:55:00,97.79,97.85,97.7,97.84,8970.0,96.043,96.1019,95.9546,96.0921,8970.0
2024-11-25 11:00:00,97.82,97.84,97.69,97.69,6489.0,96.0725,96.0921,95.9448,95.9448,6489.0
2024-11-25 11:05:00,97.7,97.76,97.64,97.66,3566.0,95.9546,96.0136,95.8957,95.9153,3566.0
2024-11-25 11:10:00,97.68,97.74,97.63,97.66,3100.0,95.935,95.9939,95.8859,95.9153,3100.0
2024-11-25 11:15:00,97.66,97.69,97.57,97.59,6117.0,95.9153,95.9448,95.8269,95.8466,6117.0
2024-11-25 11:20:00,97.59,97.72,97.56,97.68,6405.0,95.8466,95.9743,95.8171,95.935,6405.0
2024-11-25 11:25:00,97.66,97.69,97.41,97.41,5488.0,95.9153,95.9448,95.6698,95.6698,5488.0
2024-11-25 11:30:00,97.41,97.41,97.23,97.3,9756.0,95.6698,95.6698,95.493,95.5618,9756.0
2024-11-25 11:35:00,97.3,97.3,97.11,97.17,6929.0,95.5618,95.5618,95.3752,95.4341,6929.0
2024-11-25 11:40:00,97.17,97.25,97.17,97.23,4366.0,95.4341,95.5127,95.4341,95.493,4366.0
2024-11-25 11:45:00,97.21,97.24,97.17,97.23,3085.0,95.4734,95.5028,95.4341,95.493,3085.0
2024-11-25 11:50:00,97.24,97.31,97.21,97.31,3446.0,95.5028,95.5716,95.4734,95.5716,3446.0
2024-11-25 11:55:00,97.39,97.43,97.29,97.31,4380.0,95.6502,95.6894,95.5519,95.5716,4380.0
2024-11-25 12:00:00,97.34,97.52,97.34,97.49,2579.0,95.6011,95.7778,95.6011,95.7484,2579.0
2024-11-25 12:05:00,97.51,97.61,97.51,97.61,2910.0,95.768,95.8662,95.768,95.8662,2910.0
2024-11-25 12:10:00,97.59,97.66,97.58,97.65,3308.0,95.8466,95.9153,95.8368,95.9055,3308.0
2024-11-25 12:15:00,97.62,97.67,97.6,97.6,2184.0,95.8761,95.9252,95.8564,95.8564,2184.0
2024-11-25 12:20:00,97.55,97.68,97.55,97.68,3145.0,95.8073,95.935,95.8073,95.935,3145.0
2024-11-25 12:25:00,97.63,97.67,97.5,97.53,8744.0,95.8859,95.9252,95.7582,95.7877,8744.0
2024-11-25 12:30:00,97.5,97.55,97.46,97.54,2022.0,95.7582,95.8073,95.7189,95.7975,2022.0
2024-11-25 12:35:00,97.54,97.55,97.45,97.45,20531.0,95.7975,95.8073,95.7091,95.7091,20531.0
2024-11-25 12:40:00,97.44,97.47,97.34,97.34,4800.0,95.6993,95.7287,95.6011,95.6011,4800.0
2024-11-25 12:45:00,97.33,97.49,97.33,97.49,3709.0,95.5912,95.7484,95.5912,95.7484,3709.0
2024-11-25 12:50:00,97.5,97.51,97.41,97.45,4764.0,95.7582,95.768,95.6698,95.7091,4764.0
2024-11-25 12:55:00,97.47,97.5,97.32,97.36,4834.0,95.7287,95.7582,95.5814,95.6207,4834.0
2024-11-25 13:00:00,97.33,97.44,97.33,97.43,3495.0,95.5912,95.6993,95.5912,95.6894,3495.0
2024-11-25 13:05:00,97.48,97.51,97.41,97.46,15653.0,95.7386,95.768,95.6698,95.7189,15653.0
2024-11-25 13:10:00,97.44,97.49,97.43,97.48,4121.0,95.6993,95.7484,95.6894,95.7386,4121.0
2024-11-25 13:15:00,97.49,97.49,97.46,97.47,2861.0,95.7484,95.7484,95.7189,95.7287,2861.0
2024-11-25 13:20:00,97.47,97.47,97.31,97.34,5237.0,95.7287,95.7287,95.5716,95.6011,5237.0
2024-11-25 13:25:00,97.37,97.47,97.34,97.45,2584.0,95.6305,95.7287,95.6011,95.7091,2584.0
2024-11-25 13:30:00,97.41,97.42,97.29,97.34,5407.0,95.6698,95.6796,95.5519,95.6011,5407.0
2024-11-25 13:35:00,97.32,97.46,97.32,97.46,3095.0,95.5814,95.7189,95.5814,95.7189,3095.0
2024-11-25 13:40:00,97.47,97.5,97.43,97.49,3643.0,95.7287,95.7582,95.6894,95.7484,3643.0
2024-11-25 13:45:00,97.51,97.58,97.51,97.57,3207.0,95.768,95.8368,95.768,95.8269,3207.0
2024-11-25 13:50:00,97.56,97.63,97.54,97.56,4426.0,95.8171,95.8859,95.7975,95.8171,4426.0
2024-11-25 13:55:00,97.53,97.54,97.47,97.52,4758.0,95.7877,95.7975,95.7287,95.7778,4758.0
2024-11-25 14:00:00,97.5,97.61,97.48,97.5,43973.0,95.7582,95.8662,95.7386,95.7582,43973.0
2024-11-25 14:05:00,97.51,97.54,97.43,97.5,24163.0,95.768,95.7975,95.6894,95.7582,24163.0
2024-11-25 14:10:00,97.49,97.54,97.45,97.51,6658.0,95.7484,95.7975,95.7091,95.768,6658.0
2024-11-25 14:15:00,97.51,97.53,97.42,97.44,9700.0,95.768,95.7877,95.6796,95.6993,9700.0
2024-11-25 14:20:00,97.44,97.53,97.43,97.48,17920.0,95.6993,95.7877,95.6894,95.7386,17920.0
2024-11-25 14:25:00,97.47,97.52,97.46,97.5,13559.0,95.7287,95.7778,95.7189,95.7582,13559.0
2024-11-25 14:30:00,97.5,97.52,97.47,97.48,7888.0,95.7582,95.7778,95.7287,95.7386,7888.0
2024-11-25 14:35:00,97.47,97.51,97.42,97.44,4106.0,95.7287,95.768,95.6796,95.6993,4106.0
2024-11-25 14:40:00,97.46,97.53,97.46,97.53,2856.0,95.7189,95.7877,95.7189,95.7877,2856.0
2024-11-25 14:45:00,97.53,97.6,97.52,97.56,5488.0,95.7877,95.8564,95.7778,95.8171,5488.0
2024-11-25 14:50:00,97.54,97.58,97.53,97.56,4725.0,95.7975,95.8368,95.7877,95.8171,4725.0
2024-11-25 14:55:00,97.56,97.61,97.55,97.59,1987.0,95.8171,95.8662,95.8073,95.8466,1987.0
2024-11-25 15:00:00,97.59,97.65,97.56,97.63,3337.0,95.8466,95.9055,95.8171,95.8859,3337.0
2024-11-25 15:05:00,97.63,97.67,97.59,97.63,3738.0,95.8859,95.9252,95.8466,95.8859,3738.0
2024-11-25 15:10:00,97.64,97.71,97.64,97.66,5837.0,95.8957,95.9644,95.8957,95.9153,5837.0
2024-11-25 15:15:00,97.65,97.65,97.59,97.65,6186.0,95.9055,95.9055,95.8466,95.9055,6186.0
2024-11-25 15:20:00,97.63,97.66,97.55,97.57,7940.0,95.8859,95.9153,95.8073,95.8269,7940.0
2024-11-25 15:25:00,97.57,97.72,97.55,97.72,5989.0,95.8269,95.9743,95.8073,95.9743,5989.0
2024-11-25 15:30:00,97.7,97.7,97.59,97.66,9194.0,95.9546,95.9546,95.8466,95.9153,9194.0
2024-11-25 15:35:00,97.66,97.74,97.66,97.69,9082.0,95.9153,95.9939,95.9153,95.9448,9082.0
2024-11-25 15:40:00,97.7,97.74,97.68,97.73,15664.0,95.9546,95.9939,95.935,95.9841,15664.0
2024-11-25 15:45:00,97.73,97.76,97.69,97.75,28100.0,95.9841,96.0136,95.9448,96.0037,28100.0
2024-11-25 15:50:00,97.76,98.08,97.75,98.05,67870.0,96.0136,96.3278,96.0037,96.2984,67870.0
2024-11-25 15:55:00,98.07,98.14,98.01,98.07,133912.0,96.318,96.3868,96.2591,96.318,133912.0
2024-11-26 09:30:00,98.61,98.74,98.34,98.55,44075.0,96.8484,96.976,96.5832,96.7894,44075.0
2024-11-26 09:35:00,98.58,98.83,98.56,98.66,10877.0,96.8189,97.0644,96.7993,96.8975,10877.0
2024-11-26 09:40:00,98.67,98.79,98.63,98.66,6881.0,96.9073,97.0252,96.868,96.8975,6881.0
2024-11-26 09:45:00,98.7,98.79,98.64,98.77,5151.0,96.9368,97.0252,96.8778,97.0055,5151.0
2024-11-26 09:50:00,98.8,99.04,98.79,99.03,16150.0,97.035,97.2707,97.0252,97.2609,16150.0
2024-11-26 09:55:00,99.04,99.19,99.01,99.13,6130.0,97.2707,97.418,97.2412,97.3591,6130.0
2024-11-26 10:00:00,99.1,99.13,98.87,98.87,6251.0,97.3296,97.3591,97.1037,97.1037,6251.0
2024-11-26 10:05:00,98.86,98.88,98.72,98.88,4518.0,97.0939,97.1135,96.9564,97.1135,4518.0
2024-11-26 10:10:00,98.85,98.95,98.81,98.83,6285.0,97.0841,97.1823,97.0448,97.0644,6285.0
2024-11-26 10:15:00,98.86,98.91,98.75,98.91,5111.0,97.0939,97.143,96.9859,97.143,5111.0
2024-11-26 10:20:00,98.89,98.94,98.78,98.79,5900.0,97.1234,97.1725,97.0153,97.0252,5900.0
2024-11-26 10:25:00,98.79,98.83,98.74,98.77,7277.0,97.0252,97.0644,96.976,97.0055,7277.0
2024-11-26 10:30:00,98.77,98.9,98.77,98.85,14860.0,97.0055,97.1332,97.0055,97.0841,14860.0
2024-11-26 10:35:00,98.86,98.95,98.71,98.71,5665.0,97.0939,97.1823,96.9466,96.9466,5665.0
2024-11-26 10:40:00,98.72,98.72,98.64,98.65,8042.0,96.9564,96.9564,96.8778,96.8877,8042.0
2024-11-26 10:45:00,98.61,98.63,98.51,98.51,9859.0,96.8484,96.868,96.7502,96.7502,9859.0
2024-11-26 10:50:00,98.51,98.6,98.5,98.58,4913.0,96.7502,96.8385,96.7403,96.8189,4913.0
2024-11-26 10:55:00,98.56,98.69,98.52,98.69,3836.0,96.7993,96.9269,96.76,96.9269,3836.0
2024-11-26 11:00:00,98.68,98.69,98.51,98.54,7297.0,96.9171,96.9269,96.7502,96.7796,7297.0
2024-11-26 11:05:00,98.53,98.53,98.44,98.48,4172.0,96.7698,96.7698,96.6814,96.7207,4172.0
2024-11-26 11:10:00,98.51,98.53,98.47,98.5,5972.0,96.7502,96.7698,96.7109,96.7403,5972.0
2024-11-26 11:15:00,98.49,98.5,98.31,98.36,7077.0,96.7305,96.7403,96.5537,96.6028,7077.0
2024-11-26 11:20:00,98.36,98.49,98.35,98.45,9365.0,96.6028,96.7305,96.593,96.6912,9365.0
2024-11-26 11:25:00,98.48,98.48,98.37,98.47,4030.0,96.7207,96.7207,96.6127,96.7109,4030.0
2024-11-26 11:30:00,98.52,98.58,98.52,98.54,3804.0,96.76,96.8189,96.76,96.7796,3804.0
2024-11-26 11:35:00,98.57,98.62,98.56,98.61,3747.0,96.8091,96.8582,96.7993,96.8484,3747.0
2024-11-26 11:40:00,98.62,98.65,98.56,98.58,5083.0,96.8582,96.8877,96.7993,96.8189,5083.0
2024-11-26 11:45:00,98.6,98.75,98.6,98.71,1797.0,96.8385,96.9859,96.8385,96.9466,1797.0
2024-11-26 11:50:00,98.73,98.78,98.71,98.73,2251.0,96.9662,97.0153,96.9466,96.9662,2251.0
2024-11-26 11:55:00,98.79,98.8,98.75,98.76,4892.0,97.0252,97.035,96.9859,96.9957,4892.0
2024-11-26 12:00:00,98.77,98.77,98.65,98.71,12891.0,97.0055,97.0055,96.8877,96.9466,12891.0
2024-11-26 12:05:00,98.7,98.73,98.59,98.64,7363.0,96.9368,96.9662,96.8287,96.8778,7363.0
2024-11-26 12:10:00,98.64,98.71,98.62,98.67,5156.0,96.8778,96.9466,96.8582,96.9073,5156.0
2024-11-26 12:15:00,98.66,98.7,98.65,98.66,3385.0,96.8975,96.9368,96.8877,96.8975,3385.0
2024-11-26 12:20:00,98.64,98.64,98.55,98.55,4728.0,96.8778,96.8778,96.7894,96.7894,4728.0
2024-11-26 12:25:00,98.53,98.54,98.46,98.52,4310.0,96.7698,96.7796,96.701,96.76,4310.0
2024-11-26 12:30:00,98.53,98.6,98.53,98.6,1937.0,96.7698,96.8385,96.7698,96.8385,1937.0
2024-11-26 12:35:00,98.6,98.6,98.56,98.56,1642.0,96.8385,96.8385,96.7993,96.7993,1642.0
2024-11-26 12:40:00,98.57,98.6,98.57,98.58,4229.0,96.8091,96.8385,96.8091,96.8189,4229.0
2024-11-26 12:45:00,98.58,98.59,98.55,98.59,2052.0,96.8189,96.8287,96.7894,96.8287,2052.0
2024-11-26 12:50:00,98.58,98.59,98.53,98.59,2763.0,96.8189,96.8287,96.7698,96.8287,2763.0
2024-11-26 12:55:00,98.57,98.61,98.56,98.59,3039.0,96.8091,96.8484,96.7993,96.8287,3039.0
2024-11-26 13:00:00,98.61,98.68,98.59,98.59,3210.0,96.8484,96.9171,96.8287,96.8287,3210.0
2024-11-26 13:05:00,98.61,98.67,98.61,98.67,3082.0,96.8484,96.9073,96.8484,96.9073,3082.0
2024-11-26 13:10:00,98.69,98.69,98.65,98.68,4614.0,96.9269,96.9269,96.8877,96.9171,4614.0
2024-11-26 13:15:00,98.7,98.71,98.61,98.66,1821.0,96.9368,96.9466,96.8484,96.8975,1821.0
2024-11-26 13:20:00,98.66,98.71,98.66,98.69,3376.0,96.8975,96.9466,96.8975,96.9269,3376.0
2024-11-26 13:25:00,98.7,98.72,98.65,98.66,3032.0,96.9368,96.9564,96.8877,96.8975,3032.0
2024-11-26 13:30:00,98.66,98.66,98.54,98.61,4209.0,96.8975,96.8975,96.7796,96.8484,4209.0
2024-11-26 13:35:00,98.61,98.67,98.59,98.61,12108.0,96.8484,96.9073,96.8287,96.8484,12108.0
2024-11-26 13:40:00,98.62,98.65,98.54,98.54,5054.0,96.8582,96.8877,96.7796,96.7796,5054.0
2024-11-26 13:45:00,98.55,98.63,98.54,98.63,3351.0,96.7894,96.868,96.7796,96.868,3351.0
2024-11-26 13:50:00,98.61,98.65,98.61,98.65,6097.0,96.8484,96.8877,96.8484,96.8877,6097.0
2024-11-26 13:55:00,98.64,98.68,98.61,98.67,7062.0,96.8778,96.9171,96.8484,96.9073,7062.0
2024-11-26 14:00:00,98.68,98.78,98.68,98.75,5939.0,96.9171,97.0153,96.9171,96.9859,5939.0
2024-11-26 14:05:00,98.76,98.82,98.73,98.8,7705.0,96.9957,97.0546,96.9662,97.035,7705.0
2024-11-26 14:10:00,98.81,98.88,98.81,98.84,6243.0,97.0448,97.1135,97.0448,97.0743,6243.0
2024-11-26 14:15:00,98.85,98.86,98.77,98.86,4952.0,97.0841,97.0939,97.0055,97.0939,4952.0
2024-11-26 14:20:00,98.85,98.93,98.85,98.92,3475.0,97.0841,97.1626,97.0841,97.1528,3475.0
2024-11-26 14:25:00,98.91,98.94,98.91,98.94,5021.0,97.143,97.1725,97.143,97.1725,5021.0
2024-11-26 14:30:00,98.94,99.03,98.91,99.02,6847.0,97.1725,97.2609,97.143,97.251,6847.0
2024-11-26 14:35:00,99.01,99.02,98.98,99.01,2916.0,97.2412,97.251,97.2118,97.2412,2916.0
2024-11-26 14:40:00,99.01,99.04,99.0,99.02,3235.0,97.2412,97.2707,97.2314,97.251,3235.0
2024-11-26 14:45:00,99.04,99.08,99.02,99.06,4807.0,97.2707,97.31,97.251,97.2903,4807.0
2024-11-26 14:50:00,99.06,99.07,99.03,99.04,2945.0,97.2903,97.3001,97.2609,97.2707,2945.0
2024-11-26 14:55:00,99.05,99.07,99.02,99.02,6103.0,97.2805,97.3001,97.251,97.251,6103.0
2024-11-26 15:00:00,99.03,99.06,99.0,99.06,2613.0,97.2609,97.2903,97.2314,97.2903,2613.0
2024-11-26 15:05:00,99.04,99.05,98.95,98.98,6381.0,97.2707,97.2805,97.1823,97.2118,6381.0
2024-11-26 15:10:00,98.98,99.08,98.98,99.02,18115.0,97.2118,97.31,97.2118,97.251,18115.0
2024-11-26 15:15:00,99.02,99.03,98.97,98.98,9645.0,97.251,97.2609,97.2019,97.2118,9645.0
2024-11-26 15:20:00,99.0,99.07,99.0,99.07,7042.0,97.2314,97.3001,97.2314,97.3001,7042.0
2024-11-26 15:25:00,99.09,99.1,99.06,99.07,9323.0,97.3198,97.3296,97.2903,97.3001,9323.0
2024-11-26 15:30:00,99.08,99.17,99.07,99.17,10909.0,97.31,97.3984,97.3001,97.3984,10909.0
2024-11-26 15:35:00,99.17,99.22,99.14,99.19,13020.0,97.3984,97.4475,97.3689,97.418,13020.0
2024-11-26 15:40:00,99.18,99.19,99.08,99.1,13130.0,97.4082,97.418,97.31,97.3296,13130.0
2024-11-26 15:45:00,99.11,99.17,99.09,99.13,14574.0,97.3394,97.3984,97.3198,97.3591,14574.0
2024-11-26 15:50:00,99.14,99.34,99.13,99.26,37060.0,97.3689,97.5653,97.3591,97.4868,37060.0
2024-11-26 15:55:00,99.26,99.47,99.26,99.31,169002.0,97.4868,97.693,97.4868,97.5359,169002.0
2024-11-27 09:30:00,99.6,99.84,99.6,99.71,42519.0,97.8207,98.0564,97.8207,97.9287,42519.0
2024-11-27 09:35:00,99.61,99.93,99.6,99.93,3467.0,97.8305,98.1448,97.8207,98.1448,3467.0
2024-11-27 09:40:00,99.92,99.97,99.86,99.9,7287.0,98.135,98.1841,98.076,98.1153,7287.0
2024-11-27 09:45:00,99.87,99.94,99.75,99.9,4063.0,98.0859,98.1546,97.968,98.1153,4063.0
2024-11-27 09:50:00,99.91,100.1,99.9,100.05,11484.0,98.1251,98.3117,98.1153,98.2626,11484.0
2024-11-27 09:55:00,100.02,100.08,99.95,99.97,2406.0,98.2332,98.2921,98.1644,98.1841,2406.0
2024-11-27 10:00:00,100.02,100.02,99.85,99.85,5350.0,98.2332,98.2332,98.0662,98.0662,5350.0
2024-11-27 10:05:00,99.87,100.0,99.85,99.99,6872.0,98.0859,98.2135,98.0662,98.2037,6872.0
2024-11-27 10:10:00,100.01,100.24,100.0,100.19,6971.0,98.2234,98.4492,98.2135,98.4001,6971.0
2024-11-27 10:15:00,100.19,100.3,100.19,100.3,5510.0,98.4001,98.5082,98.4001,98.5082,5510.0
2024-11-27 10:20:00,100.28,100.34,100.17,100.22,6179.0,98.4885,98.5475,98.3805,98.4296,6179.0
2024-11-27 10:25:00,100.18,100.32,100.18,100.29,5314.0,98.3903,98.5278,98.3903,98.4984,5314.0
2024-11-27 10:30:00,100.28,100.32,100.13,100.13,5695.0,98.4885,98.5278,98.3412,98.3412,5695.0
2024-11-27 10:35:00,100.12,100.23,100.08,100.23,6486.0,98.3314,98.4394,98.2921,98.4394,6486.0
2024-11-27 10:40:00,100.25,100.42,100.25,100.35,5992.0,98.4591,98.626,98.4591,98.5573,5992.0
2024-11-27 10:45:00,100.34,100.46,100.33,100.45,3607.0,98.5475,98.6653,98.5376,98.6555,3607.0
2024-11-27 10:50:00,100.48,100.49,100.44,100.46,2142.0,98.685,98.6948,98.6457,98.6653,2142.0
2024-11-27 10:55:00,100.42,100.46,100.38,100.45,2662.0,98.626,98.6653,98.5867,98.6555,2662.0
2024-11-27 11:00:00,100.45,100.45,100.34,100.37,4987.0,98.6555,98.6555,98.5475,98.5769,4987.0
2024-11-27 11:05:00,100.34,100.37,100.27,100.3,3267.0,98.5475,98.5769,98.4787,98.5082,3267.0
2024-11-27 11:10:00,100.25,100.33,100.2,100.21,2150.0,98.4591,98.5376,98.41,98.4198,2150.0
2024-11-27 11:15:00,100.21,100.29,100.19,100.28,3031.0,98.4198,98.4984,98.4001,98.4885,3031.0
2024-11-27 11:20:00,100.26,100.33,100.26,100.32,1923.0,98.4689,98.5376,98.4689,98.5278,1923.0
2024-11-27 11:25:00,100.33,100.33,100.27,100.3,4980.0,98.5376,98.5376,98.4787,98.5082,4980.0
2024-11-27 11:30:00,100.33,100.4,100.28,100.4,2031.0,98.5376,98.6064,98.4885,98.6064,2031.0
2024-11-27 11:35:00,100.38,100.51,100.37,100.51,1917.0,98.5867,98.7144,98.5769,98.7144,1917.0
2024-11-27 11:40:00,100.49,100.52,100.46,100.46,2124.0,98.6948,98.7242,98.6653,98.6653,2124.0
2024-11-27 11:45:00,100.46,100.56,100.41,100.54,2270.0,98.6653,98.7635,98.6162,98.7439,2270.0
2024-11-27 11:50:00,100.53,100.6,100.51,100.59,3288.0,98.7341,98.8028,98.7144,98.793,3288.0
2024-11-27 11:55:00,100.57,100.72,100.57,100.72,3232.0,98.7734,98.9207,98.7734,98.9207,3232.0
2024-11-27 12:00:00,100.72,100.72,100.56,100.56,2942.0,98.9207,98.9207,98.7635,98.7635,2942.0
2024-11-27 12:05:00,100.59,100.66,100.57,100.57,4693.0,98.793,98.8617,98.7734,98.7734,4693.0
2024-11-27 12:10:00,100.57,100.6,100.55,100.59,6051.0,98.7734,98.8028,98.7537,98.793,6051.0
2024-11-27 12:15:00,100.6,100.64,100.57,100.64,3758.0,98.8028,98.8421,98.7734,98.8421,3758.0
2024-11-27 12:20:00,100.62,100.71,100.62,100.69,3590.0,98.8225,98.9109,98.8225,98.8912,3590.0
2024-11-27 12:25:00,100.67,100.71,100.65,100.65,2647.0,98.8716,98.9109,98.8519,98.8519,2647.0
2024-11-27 12:30:00,100.58,100.58,100.51,100.56,3005.0,98.7832,98.7832,98.7144,98.7635,3005.0
2024-11-27 12:35:00,100.54,100.62,100.54,100.56,6283.0,98.7439,98.8225,98.7439,98.7635,6283.0
2024-11-27 12:40:00,100.56,100.62,100.55,100.62,3276.0,98.7635,98.8225,98.7537,98.8225,3276.0
2024-11-27 12:45:00,100.61,100.61,100.57,100.57,4845.0,98.8126,98.8126,98.7734,98.7734,4845.0
2024-11-27 12:50:00,100.55,100.63,100.51,100.59,44540.0,98.7537,98.8323,98.7144,98.793,44540.0
2024-11-27 12:55:00,100.58,100.59,100.52,100.56,2670.0,98.7832,98.793,98.7242,98.7635,2670.0
2024-11-27 13:00:00,100.55,100.55,100.46,100.46,2871.0,98.7537,98.7537,98.6653,98.6653,2871.0
2024-11-27 13:05:00,100.46,100.47,100.38,100.38,3524.0,98.6653,98.6751,98.5867,98.5867,3524.0
2024-11-27 13:10:00,100.41,100.42,100.37,100.39,4288.0,98.6162,98.626,98.5769,98.5966,4288.0
2024-11-27 13:15:00,100.38,100.4,100.35,100.4,4360.0,98.5867,98.6064,98.5573,98.6064,4360.0
2024-11-27 13:20:00,100.4,100.43,100.37,100.4,5175.0,98.6064,98.6359,98.5769,98.6064,5175.0
2024-11-27 13:25:00,100.4,100.41,100.33,100.35,8592.0,98.6064,98.6162,98.5376,98.5573,8592.0
2024-11-27 13:30:00,100.34,100.35,100.3,100.31,4487.0,98.5475,98.5573,98.5082,98.518,4487.0
2024-11-27 13:35:00,100.29,100.29,100.22,100.23,2093.0,98.4984,98.4984,98.4296,98.4394,2093.0
2024-11-27 13:40:00,100.23,100.28,100.22,100.28,4566.0,98.4394,98.4885,98.4296,98.4885,4566.0
2024-11-27 13:45:00,100.28,100.28,100.16,100.19,3243.0,98.4885,98.4885,98.3707,98.4001,3243.0
2024-11-27 13:50:00,100.23,100.27,100.2,100.2,1500.0,98.4394,98.4787,98.41,98.41,1500.0
2024-11-27 13:55:00,100.22,100.27,100.21,100.24,6087.0,98.4296,98.4787,98.4198,98.4492,6087.0
2024-11-27 14:00:00,100.24,100.26,100.2,100.21,27660.0,98.4492,98.4689,98.41,98.4198,27660.0
2024-11-27 14:05:00,100.2,100.25,100.16,100.23,3971.0,98.41,98.4591,98.3707,98.4394,3971.0
2024-11-27 14:10:00,100.23,100.23,100.14,100.18,3705.0,98.4394,98.4394,98.351,98.3903,3705.0
2024-11-27 14:15:00,100.19,100.26,100.15,100.22,3404.0,98.4001,98.4689,98.3609,98.4296,3404.0
2024-11-27 14:20:00,100.2,100.2,100.12,100.17,2949.0,98.41,98.41,98.3314,98.3805,2949.0
2024-11-27 14:25:00,100.19,100.22,100.15,100.15,3775.0,98.4001,98.4296,98.3609,98.3609,3775.0
2024-11-27 14:30:00,100.13,100.17,100.1,100.11,4556.0,98.3412,98.3805,98.3117,98.3216,4556.0
2024-11-27 14:35:00,100.1,100.11,100.03,100.06,5983.0,98.3117,98.3216,98.243,98.2725,5983.0
2024-11-27 14:40:00,100.05,100.14,100.04,100.13,4498.0,98.2626,98.351,98.2528,98.3412,4498.0
2024-11-27 14:45:00,100.14,100.15,100.12,100.13,3103.0,98.351,98.3609,98.3314,98.3412,3103.0
2024-11-27 14:50:00,100.13,100.13,100.07,100.09,5826.0,98.3412,98.3412,98.2823,98.3019,5826.0
2024-11-27 14:55:00,100.08,100.09,100.01,100.03,5023.0,98.2921,98.3019,98.2234,98.243,5023.0
2024-11-27 15:00:00,100.03,100.03,99.88,99.88,5194.0,98.243,98.243,98.0957,98.0957,5194.0
2024-11-27 15:05:00,99.89,99.9,99.8,99.88,19025.0,98.1055,98.1153,98.0171,98.0957,19025.0
2024-11-27 15:10:00,99.88,99.94,99.86,99.89,16550.0,98.0957,98.1546,98.076,98.1055,16550.0
2024-11-27 15:15:00,99.9,99.9,99.83,99.88,3496.0,98.1153,98.1153,98.0466,98.0957,3496.0
2024-11-27 15:20:00,99.88,99.98,99.87,99.96,3962.0,98.0957,98.1939,98.0859,98.1742,3962.0
2024-11-27 15:25:00,99.97,99.98,99.92,99.96,13317.0,98.1841,98.1939,98.135,98.1742,13317.0
2024-11-27 15:30:00,99.97,99.99,99.84,99.94,9132.0,98.1841,98.2037,98.0564,98.1546,9132.0
2024-11-27 15:35:00,99.92,99.93,99.87,99.9,3971.0,98.135,98.1448,98.0859,98.1153,3971.0
2024-11-27 15:40:00,99.9,99.98,99.88,99.91,10107.0,98.1153,98.1939,98.0957,98.1251,10107.0
2024-11-27 15:45:00,99.92,99.96,99.9,99.95,8365.0,98.135,98.1742,98.1153,98.1644,8365.0
2024-11-27 15:50:00,99.95,100.1,99.86,99.92,40839.0,98.1644,98.3117,98.076,98.135,40839.0
2024-11-27 15:55:00,99.95,99.95,99.78,99.9,102207.0,98.1644,98.1644,97.9975,98.1153,102207.0
2024-11-29 09:30:00,99.93,100.08,99.83,99.98,53189.0,98.1448,98.2921,98.0466,98.1939,53189.0
2024-11-29 09:35:00,99.92,99.93,99.75,99.8,16347.0,98.135,98.1448,97.968,98.0171,16347.0
2024-11-29 09:40:00,99.78,99.94,99.61,99.61,21185.0,97.9975,98.1546,97.8305,97.8305,21185.0
2024-11-29 09:45:00,99.63,99.64,99.55,99.59,6658.0,97.8501,97.86,97.7716,97.8109,6658.0
2024-11-29 09:50:00,99.62,99.77,99.56,99.73,33616.0,97.8403,97.9876,97.7814,97.9484,33616.0
2024-11-29 09:55:00,99.73,99.75,99.64,99.73,4548.0,97.9484,97.968,97.86,97.9484,4548.0
2024-11-29 10:00:00,99.73,99.79,99.63,99.67,6231.0,97.9484,98.0073,97.8501,97.8894,6231.0
2024-11-29 10:05:00,99.66,99.73,99.57,99.57,24210.0,97.8796,97.9484,97.7912,97.7912,24210.0
2024-11-29 10:10:00,99.59,99.59,99.43,99.51,4278.0,97.8109,97.8109,97.6537,97.7323,4278.0
2024-11-29 10:15:00,99.5,99.6,99.5,99.56,4094.0,97.7225,97.8207,97.7225,97.7814,4094.0
2024-11-29 10:20:00,99.55,99.58,99.44,99.58,5318.0,97.7716,97.801,97.6635,97.801,5318.0
2024-11-29 10:25:00,99.59,99.59,99.5,99.56,6220.0,97.8109,97.8109,97.7225,97.7814,6220.0
2024-11-29 10:30:00,99.58,99.61,99.48,99.56,7956.0,97.801,97.8305,97.7028,97.7814,7956.0
2024-11-29 10:35:00,99.55,99.58,99.47,99.47,4441.0,97.7716,97.801,97.693,97.693,4441.0
2024-11-29 10:40:00,99.42,99.43,99.3,99.37,3329.0,97.6439,97.6537,97.526,97.5948,3329.0
2024-11-29 10:45:00,99.31,99.42,99.31,99.42,3866.0,97.5359,97.6439,97.5359,97.6439,3866.0
2024-11-29 10:50:00,99.42,99.46,99.33,99.44,7114.0,97.6439,97.6832,97.5555,97.6635,7114.0
2024-11-29 10:55:00,99.44,99.49,99.39,99.48,5684.0,97.6635,97.7126,97.6144,97.7028,5684.0
2024-11-29 11:00:00,99.48,99.51,99.39,99.48,12125.0,97.7028,97.7323,97.6144,97.7028,12125.0
2024-11-29 11:05:00,99.49,99.55,99.42,99.42,11940.0,97.7126,97.7716,97.6439,97.6439,11940.0
2024-11-29 11:10:00,99.4,99.45,99.36,99.41,14299.0,97.6243,97.6734,97.585,97.6341,14299.0
2024-11-29 11:15:00,99.41,99.51,99.37,99.51,7361.0,97.6341,97.7323,97.5948,97.7323,7361.0
2024-11-29 11:20:00,99.51,99.69,99.43,99.67,5475.0,97.7323,97.9091,97.6537,97.8894,5475.0
2024-11-29 11:25:00,99.66,99.71,99.65,99.66,4206.0,97.8796,97.9287,97.8698,97.8796,4206.0
2024-11-29 11:30:00,99.69,99.74,99.66,99.7,5957.0,97.9091,97.9582,97.8796,97.9189,5957.0
2024-11-29 11:35:00,99.71,99.79,99.65,99.79,30385.0,97.9287,98.0073,97.8698,98.0073,30385.0
2024-11-29 11:40:00,99.79,99.9,99.79,99.88,7650.0,98.0073,98.1153,98.0073,98.0957,7650.0
2024-11-29 11:45:00,99.93,100.06,99.9,100.06,19673.0,98.1448,98.2725,98.1153,98.2725,19673.0
2024-11-29 11:50:00,100.06,100.19,100.06,100.12,18288.0,98.2725,98.4001,98.2725,98.3314,18288.0
2024-11-29 11:55:00,100.1,100.16,100.05,100.06,6356.0,98.3117,98.3707,98.2626,98.2725,6356.0
2024-11-29 12:00:00,100.05,100.16,100.05,100.15,7802.0,98.2626,98.3707,98.2626,98.3609,7802.0
2024-11-29 12:05:00,100.17,100.25,100.15,100.23,9476.0,98.3805,98.4591,98.3609,98.4394,9476.0
2024-11-29 12:10:00,100.22,100.24,100.19,100.2,8556.0,98.4296,98.4492,98.4001,98.41,8556.0
2024-11-29 12:15:00,100.19,100.24,100.15,100.24,8630.0,98.4001,98.4492,98.3609,98.4492,8630.0
2024-11-29 12:20:00,100.23,100.24,100.08,100.08,4254.0,98.4394,98.4492,98.2921,98.2921,4254.0
2024-11-29 12:25:00,100.08,100.09,99.99,100.01,9069.0,98.2921,98.3019,98.2037,98.2234,9069.0
2024-11-29 12:30:00,100.03,100.08,100.01,100.06,8435.0,98.243,98.2921,98.2234,98.2725,8435.0
2024-11-29 12:35:00,100.07,100.13,100.06,100.13,7585.0,98.2823,98.3412,98.2725,98.3412,7585.0
2024-11-29 12:40:00,100.13,100.13,100.06,100.12,9713.0,98.3412,98.3412,98.2725,98.3314,9713.0
2024-11-29 12:45:00,100.11,100.28,100.1,100.23,12674.0,98.3216,98.4885,98.3117,98.4394,12674.0
2024-11-29 12:50:00,100.24,100.27,99.85,99.88,47761.0,98.4492,98.4787,98.0662,98.0957,47761.0
2024-11-29 12:55:00,99.89,99.93,99.76,99.87,51541.0,98.1055,98.1448,97.9778,98.0859,51541.0
2024-12-02 09:30:00,99.88,100.0,99.26,99.31,38163.0,98.0957,98.2135,97.4868,97.5359,38163.0
2024-12-02 09:35:00,99.24,99.24,98.96,98.98,13161.0,97.4671,97.4671,97.1921,97.2118,13161.0
2024-12-02 09:40:00,98.97,99.02,98.81,98.83,4897.0,97.2019,97.251,97.0448,97.0644,4897.0
2024-12-02 09:45:00,98.81,98.85,98.54,98.58,12193.0,97.0448,97.0841,96.7796,96.8189,12193.0
2024-12-02 09:50:00,98.55,98.57,98.23,98.27,5975.0,96.7894,96.8091,96.4752,96.5144,5975.0
2024-12-02 09:55:00,98.3,98.31,98.04,98.07,5816.0,96.5439,96.5537,96.2885,96.318,5816.0
2024-12-02 10:00:00,98.06,98.13,97.89,97.99,12408.0,96.3082,96.3769,96.1412,96.2394,12408.0
2024-12-02 10:05:00,97.99,98.08,97.89,98.06,23497.0,96.2394,96.3278,96.1412,96.3082,23497.0
2024-12-02 10:10:00,98.06,98.26,98.06,98.14,22348.0,96.3082,96.5046,96.3082,96.3868,22348.0
2024-12-02 10:15:00,98.1,98.2,98.06,98.09,9856.0,96.3475,96.4457,96.3082,96.3377,9856.0
2024-12-02 10:20:00,98.09,98.1,97.87,97.87,9292.0,96.3377,96.3475,96.1216,96.1216,9292.0
2024-12-02 10:25:00,97.86,97.92,97.81,97.85,9173.0,96.1118,96.1707,96.0627,96.1019,9173.0
2024-12-02 10:30:00,97.89,97.96,97.73,97.84,17409.0,96.1412,96.21,95.9841,96.0921,17409.0
2024-12-02 10:35:00,97.85,98.11,97.83,98.09,22566.0,96.1019,96.3573,96.0823,96.3377,22566.0
2024-12-02 10:40:00,98.08,98.29,98.02,98.22,7943.0,96.3278,96.5341,96.2689,96.4653,7943.0
2024-12-02 10:45:00,98.23,98.36,98.12,98.36,8319.0,96.4752,96.6028,96.3671,96.6028,8319.0
2024-12-02 10:50:00,98.41,98.41,98.22,98.25,6731.0,96.6519,96.6519,96.4653,96.4948,6731.0
2024-12-02 10:55:00,98.18,98.29,98.16,98.2,5632.0,96.426,96.5341,96.4064,96.4457,5632.0
2024-12-02 11:00:00,98.16,98.2,98.02,98.2,5858.0,96.4064,96.4457,96.2689,96.4457,5858.0
2024-12-02 11:05:00,98.22,98.34,98.19,98.31,7779.0,96.4653,96.5832,96.4359,96.5537,7779.0
2024-12-02 11:10:00,98.27,98.45,98.27,98.38,4898.0,96.5144,96.6912,96.5144,96.6225,4898.0
2024-12-02 11:15:00,98.43,98.54,98.41,98.49,13244.0,96.6716,96.7796,96.6519,96.7305,13244.0
2024-12-02 11:20:00,98.47,98.53,98.43,98.51,7835.0,96.7109,96.7698,96.6716,96.7502,7835.0
2024-12-02 11:25:00,98.51,98.55,98.43,98.48,7159.0,96.7502,96.7894,96.6716,96.7207,7159.0
2024-12-02 11:30:00,98.49,98.58,98.48,98.56,8272.0,96.7305,96.8189,96.7207,96.7993,8272.0
2024-12-02 11:35:00,98.57,98.6,98.41,98.49,5812.0,96.8091,96.8385,96.6519,96.7305,5812.0
2024-12-02 11:40:00,98.49,98.52,98.4,98.46,6268.0,96.7305,96.76,96.6421,96.701,6268.0
2024-12-02 11:45:00,98.47,98.57,98.44,98.47,6253.0,96.7109,96.8091,96.6814,96.7109,6253.0
2024-12-02 11:50:00,98.47,98.51,98.46,98.51,6149.0,96.7109,96.7502,96.701,96.7502,6149.0
2024-12-02 11:55:00,98.48,98.6,98.48,98.59,3459.0,96.7207,96.8385,96.7207,96.8287,3459.0
2024-12-02 12:00:00,98.6,98.68,98.6,98.63,3312.0,96.8385,96.9171,96.8385,96.868,3312.0
2024-12-02 12:05:00,98.61,98.7,98.61,98.65,4033.0,96.8484,96.9368,96.8484,96.8877,4033.0
2024-12-02 12:10:00,98.63,98.65,98.58,98.59,4963.0,96.868,96.8877,96.8189,96.8287,4963.0
2024-12-02 12:15:00,98.58,98.61,98.51,98.59,6954.0,96.8189,96.8484,96.7502,96.8287,6954.0
2024-12-02 12:20:00,98.59,98.59,98.54,98.56,3101.0,96.8287,96.8287,96.7796,96.7993,3101.0
2024-12-02 12:25:00,98.57,98.66,98.57,98.63,16750.0,96.8091,96.8975,96.8091,96.868,16750.0
2024-12-02 12:30:00,98.62,98.66,98.58,98.65,8328.0,96.8582,96.8975,96.8189,96.8877,8328.0
2024-12-02 12:35:00,98.66,98.69,98.62,98.66,4195.0,96.8975,96.9269,96.8582,96.8975,4195.0
2024-12-02 12:40:00,98.64,98.7,98.64,98.67,3719.0,96.8778,96.9368,96.8778,96.9073,3719.0
2024-12-02 12:45:00,98.68,98.72,98.66,98.66,3650.0,96.9171,96.9564,96.8975,96.8975,3650.0
2024-12-02 12:50:00,98.67,98.68,98.63,98.68,4563.0,96.9073,96.9171,96.868,96.9171,4563.0
2024-12-02 12:55:00,98.67,98.68,98.57,98.6,3802.0,96.9073,96.9171,96.8091,96.8385,3802.0
2024-12-02 13:00:00,98.61,98.62,98.56,98.57,5471.0,96.8484,96.8582,96.7993,96.8091,5471.0
2024-12-02 13:05:00,98.58,98.64,98.58,98.63,4959.0,96.8189,96.8778,96.8189,96.868,4959.0
2024-12-02 13:10:00,98.63,98.69,98.61,98.69,5340.0,96.868,96.9269,96.8484,96.9269,5340.0
2024-12-02 13:15:00,98.69,98.7,98.64,98.65,3417.0,96.9269,96.9368,96.8778,96.8877,3417.0
2024-12-02 13:20:00,98.65,98.76,98.65,98.74,7686.0,96.8877,96.9957,96.8877,96.976,7686.0
2024-12-02 13:25:00,98.73,98.74,98.69,98.71,6412.0,96.9662,96.976,96.9269,96.9466,6412.0
2024-12-02 13:30:00,98.73,98.74,98.64,98.66,9500.0,96.9662,96.976,96.8778,96.8975,9500.0
2024-12-02 13:35:00,98.68,98.75,98.67,98.75,7875.0,96.9171,96.9859,96.9073,96.9859,7875.0
2024-12-02 13:40:00,98.75,98.78,98.68,98.76,26310.0,96.9859,97.0153,96.9171,96.9957,26310.0
2024-12-02 13:45:00,98.76,98.77,98.66,98.66,4234.0,96.9957,97.0055,96.8975,96.8975,4234.0
2024-12-02 13:50:00,98.66,98.68,98.6,98.63,5511.0,96.8975,96.9171,96.8385,96.868,5511.0
2024-12-02 13:55:00,98.65,98.71,98.63,98.68,6761.0,96.8877,96.9466,96.868,96.9171,6761.0
2024-12-02 14:00:00,98.68,98.74,98.61,98.62,6490.0,96.9171,96.976,96.8484,96.8582,6490.0
2024-12-02 14:05:00,98.62,98.68,98.57,98.68,5734.0,96.8582,96.9171,96.8091,96.9171,5734.0
2024-12-02 14:10:00,98.68,98.77,98.67,98.75,2672.0,96.9171,97.0055,96.9073,96.9859,2672.0
2024-12-02 14:15:00,98.78,98.79,98.71,98.72,4110.0,97.0153,97.0252,96.9466,96.9564,4110.0
2024-12-02 14:20:00,98.71,98.73,98.66,98.73,5487.0,96.9466,96.9662,96.8975,96.9662,5487.0
2024-12-02 14:25:00,98.73,98.75,98.71,98.73,2330.0,96.9662,96.9859,96.9466,96.9662,2330.0
2024-12-02 14:30:00,98.7,98.75,98.7,98.72,6947.0,96.9368,96.9859,96.9368,96.9564,6947.0
2024-12-02 14:35:00,98.73,98.87,98.73,98.82,8320.0,96.9662,97.1037,96.9662,97.0546,8320.0
2024-12-02 14:40:00,98.81,98.82,98.75,98.76,13769.0,97.0448,97.0546,96.9859,96.9957,13769.0
2024-12-02 14:45:00,98.75,98.78,98.74,98.77,3569.0,96.9859,97.0153,96.976,97.0055,3569.0
2024-12-02 14:50:00,98.77,98.77,98.7,98.7,9048.0,97.0055,97.0055,96.9368,96.9368,9048.0
2024-12-02 14:55:00,98.7,98.74,98.7,98.74,5215.0,96.9368,96.976,96.9368,96.976,5215.0
2024-12-02 15:00:00,98.75,98.76,98.56,98.57,10260.0,96.9859,96.9957,96.7993,96.8091,10260.0
2024-12-02 15:05:00,98.58,98.63,98.57,98.6,15161.0,96.8189,96.868,96.8091,96.8385,15161.0
2024-12-02 15:10:00,98.61,98.64,98.59,98.6,4902.0,96.8484,96.8778,96.8287,96.8385,4902.0
2024-12-02 15:15:00,98.6,98.83,98.6,98.8,12950.0,96.8385,97.0644,96.8385,97.035,12950.0
2024-12-02 15:20:00,98.82,98.84,98.72,98.74,15584.0,97.0546,97.0743,96.9564,96.976,15584.0
2024-12-02 15:25:00,98.74,98.74,98.69,98.71,16945.0,96.976,96.976,96.9269,96.9466,16945.0
2024-12-02 15:30:00,98.72,98.72,98.64,98.64,11731.0,96.9564,96.9564,96.8778,96.8778,11731.0
2024-12-02 15:35:00,98.65,98.68,98.58,98.59,12711.0,96.8877,96.9171,96.8189,96.8287,12711.0
2024-12-02 15:40:00,98.59,98.6,98.5,98.6,16572.0,96.8287,96.8385,96.7403,96.8385,16572.0
2024-12-02 15:45:00,98.6,98.61,98.46,98.5,13957.0,96.8385,96.8484,96.701,96.7403,13957.0
2024-12-02 15:50:00,98.5,98.54,98.29,98.34,48602.0,96.7403,96.7796,96.5341,96.5832,48602.0
2024-12-02 15:55:00,98.32,98.33,98.15,98.2,103291.0,96.5635,96.5734,96.3966,96.4457,103291.0
2024-12-03 09:30:00,98.9,98.9,98.54,98.57,38860.0,97.1332,97.1332,96.7796,96.8091,38860.0
2024-12-03 09:35:00,98.54,98.59,98.33,98.51,31682.0,96.7796,96.8287,96.5734,96.7502,31682.0
2024-12-03 09:40:00,98.48,98.48,98.28,98.41,6947.0,96.7207,96.7207,96.5243,96.6519,6947.0
2024-12-03 09:45:00,98.37,98.37,98.21,98.26,16132.0,96.6127,96.6127,96.4555,96.5046,16132.0
2024-12-03 09:50:00,98.23,98.41,98.23,98.3,4777.0,96.4752,96.6519,96.4752,96.5439,4777.0
2024-12-03 09:55:00,98.25,98.43,98.25,98.41,5040.0,96.4948,96.6716,96.4948,96.6519,5040.0
2024-12-03 10:00:00,98.37,98.37,98.26,98.29,7960.0,96.6127,96.6127,96.5046,96.5341,7960.0
2024-12-03 10:05:00,98.31,98.34,98.26,98.33,7165.0,96.5537,96.5832,96.5046,96.5734,7165.0
2024-12-03 10:10:00,98.33,98.41,98.23,98.25,9005.0,96.5734,96.6519,96.4752,96.4948,9005.0
2024-12-03 10:15:00,98.23,98.41,98.21,98.34,7507.0,96.4752,96.6519,96.4555,96.5832,7507.0
2024-12-03 10:20:00,98.3,98.34,98.12,98.2,8059.0,96.5439,96.5832,96.3671,96.4457,8059.0
2024-12-03 10:25:00,98.2,98.24,98.15,98.16,7175.0,96.4457,96.485,96.3966,96.4064,7175.0
2024-12-03 10:30:00,98.17,98.2,98.11,98.14,9876.0,96.4162,96.4457,96.3573,96.3868,9876.0
2024-12-03 10:35:00,98.14,98.33,98.13,98.31,7731.0,96.3868,96.5734,96.3769,96.5537,7731.0
2024-12-03 10:40:00,98.31,98.43,98.3,98.4,6968.0,96.5537,96.6716,96.5439,96.6421,6968.0
2024-12-03 10:45:00,98.41,98.41,98.3,98.38,7173.0,96.6519,96.6519,96.5439,96.6225,7173.0
2024-12-03 10:50:00,98.35,98.43,98.35,98.41,4484.0,96.593,96.6716,96.593,96.6519,4484.0
2024-12-03 10:55:00,98.35,98.39,98.19,98.22,3739.0,96.593,96.6323,96.4359,96.4653,3739.0
2024-12-03 11:00:00,98.23,98.31,98.16,98.16,4497.0,96.4752,96.5537,96.4064,96.4064,4497.0
2024-12-03 11:05:00,98.14,98.14,98.01,98.06,6391.0,96.3868,96.3868,96.2591,96.3082,6391.0
2024-12-03 11:10:00,98.04,98.04,97.98,98.0,11885.0,96.2885,96.2885,96.2296,96.2493,11885.0
2024-12-03 11:15:00,98.01,98.01,97.91,97.94,8751.0,96.2591,96.2591,96.1609,96.1903,8751.0
2024-12-03 11:20:00,97.93,97.98,97.91,97.91,3583.0,96.1805,96.2296,96.1609,96.1609,3583.0
2024-12-03 11:25:00,97.91,97.95,97.89,97.93,3467.0,96.1609,96.2002,96.1412,96.1805,3467.0
2024-12-03 11:30:00,97.94,98.02,97.87,98.01,7234.0,96.1903,96.2689,96.1216,96.2591,7234.0
2024-12-03 11:35:00,97.99,97.99,97.96,97.97,9696.0,96.2394,96.2394,96.21,96.2198,9696.0
2024-12-03 11:40:00,97.97,98.05,97.96,98.01,7013.0,96.2198,96.2984,96.21,96.2591,7013.0
2024-12-03 11:45:00,97.98,98.04,97.96,97.99,5762.0,96.2296,96.2885,96.21,96.2394,5762.0
2024-12-03 11:50:00,97.99,97.99,97.9,97.93,3919.0,96.2394,96.2394,96.1511,96.1805,3919.0
2024-12-03 11:55:00,97.92,97.95,97.9,97.93,3292.0,96.1707,96.2002,96.1511,96.1805,3292.0
2024-12-03 12:00:00,97.94,97.94,97.84,97.87,4807.0,96.1903,96.1903,96.0921,96.1216,4807.0
2024-12-03 12:05:00,97.85,97.86,97.8,97.84,6787.0,96.1019,96.1118,96.0528,96.0921,6787.0
2024-12-03 12:10:00,97.83,97.86,97.8,97.86,3978.0,96.0823,96.1118,96.0528,96.1118,3978.0
2024-12-03 12:15:00,97.86,97.88,97.82,97.85,3255.0,96.1118,96.1314,96.0725,96.1019,3255.0
2024-12-03 12:20:00,97.81,97.84,97.79,97.81,4494.0,96.0627,96.0921,96.043,96.0627,4494.0
2024-12-03 12:25:00,97.84,97.86,97.79,97.86,3081.0,96.0921,96.1118,96.043,96.1118,3081.0
2024-12-03 12:30:00,97.87,97.98,97.87,97.98,5015.0,96.1216,96.2296,96.1216,96.2296,5015.0
2024-12-03 12:35:00,97.97,97.99,97.94,97.95,2574.0,96.2198,96.2394,96.1903,96.2002,2574.0
2024-12-03 12:40:00,97.94,97.94,97.8,97.84,7886.0,96.1903,96.1903,96.0528,96.0921,7886.0
2024-12-03 12:45:00,97.8,97.81,97.66,97.7,16651.0,96.0528,96.0627,95.9153,95.9546,16651.0
2024-12-03 12:50:00,97.67,97.81,97.67,97.75,5009.0,95.9252,96.0627,95.9252,96.0037,5009.0
2024-12-03 12:55:00,97.74,97.75,97.68,97.68,1505.0,95.9939,96.0037,95.935,95.935,1505.0
2024-12-03 13:00:00,97.69,97.8,97.68,97.8,4614.0,95.9448,96.0528,95.935,96.0528,4614.0
2024-12-03 13:05:00,97.79,97.79,97.74,97.76,3997.0,96.043,96.043,95.9939,96.0136,3997.0
2024-12-03 13:10:00,97.76,97.8,97.75,97.76,4489.0,96.0136,96.0528,96.0037,96.0136,4489.0
2024-12-03 13:15:00,97.77,97.79,97.75,97.79,3754.0,96.0234,96.043,96.0037,96.043,3754.0
2024-12-03 13:20:00,97.8,97.85,97.75,97.83,5342.0,96.0528,96.1019,96.0037,96.0823,5342.0
2024-12-03 13:25:00,97.83,97.91,97.8,97.9,5218.0,96.0823,96.1609,96.0528,96.1511,5218.0
2024-12-03 13:30:00,97.88,97.9,97.78,97.9,8239.0,96.1314,96.1511,96.0332,96.1511,8239.0
2024-12-03 13:35:00,97.88,97.97,97.88,97.97,6013.0,96.1314,96.2198,96.1314,96.2198,6013.0
2024-12-03 13:40:00,97.97,97.98,97.89,97.89,3604.0,96.2198,96.2296,96.1412,96.1412,3604.0
2024-12-03 13:45:00,97.91,97.95,97.87,97.9,5234.0,96.1609,96.2002,96.1216,96.1511,5234.0
2024-12-03 13:50:00,97.92,97.92,97.79,97.79,5632.0,96.1707,96.1707,96.043,96.043,5632.0
2024-12-03 13:55:00,97.81,97.86,97.79,97.8,6224.0,96.0627,96.1118,96.043,96.0528,6224.0
2024-12-03 14:00:00,97.8,97.82,97.74,97.77,5761.0,96.0528,96.0725,95.9939,96.0234,5761.0
2024-12-03 14:05:00,97.78,97.81,97.65,97.67,13537.0,96.0332,96.0627,95.9055,95.9252,13537.0
2024-12-03 14:10:00,97.67,97.68,97.62,97.65,7032.0,95.9252,95.935,95.8761,95.9055,7032.0
2024-12-03 14:15:00,97.65,97.65,97.59,97.61,9038.0,95.9055,95.9055,95.8466,95.8662,9038.0
2024-12-03 14:20:00,97.59,97.61,97.53,97.56,12722.0,95.8466,95.8662,95.7877,95.8171,12722.0
2024-12-03 14:25:00,97.53,97.54,97.49,97.52,11306.0,95.7877,95.7975,95.7484,95.7778,11306.0
2024-12-03 14:30:00,97.53,97.55,97.5,97.54,9192.0,95.7877,95.8073,95.7582,95.7975,9192.0
2024-12-03 14:35:00,97.54,97.54,97.5,97.53,6340.0,95.7975,95.7975,95.7582,95.7877,6340.0
2024-12-03 14:40:00,97.52,97.52,97.46,97.48,6800.0,95.7778,95.7778,95.7189,95.7386,6800.0
2024-12-03 14:45:00,97.49,97.52,97.48,97.51,7013.0,95.7484,95.7778,95.7386,95.768,7013.0
2024-12-03 14:50:00,97.51,97.57,97.51,97.54,8191.0,95.768,95.8269,95.768,95.7975,8191.0
2024-12-03 14:55:00,97.48,97.49,97.44,97.46,5771.0,95.7386,95.7484,95.6993,95.7189,5771.0
2024-12-03 15:00:00,97.44,97.44,97.37,97.42,13637.0,95.6993,95.6993,95.6305,95.6796,13637.0
2024-12-03 15:05:00,97.42,97.52,97.42,97.48,6509.0,95.6796,95.7778,95.6796,95.7386,6509.0
2024-12-03 15:10:00,97.48,97.51,97.4,97.41,7571.0,95.7386,95.768,95.66,95.6698,7571.0
2024-12-03 15:15:00,97.44,97.53,97.44,97.51,19964.0,95.6993,95.7877,95.6993,95.768,19964.0
2024-12-03 15:20:00,97.5,97.5,97.38,97.38,6480.0,95.7582,95.7582,95.6403,95.6403,6480.0
2024-12-03 15:25:00,97.37,97.4,97.34,97.4,12015.0,95.6305,95.66,95.6011,95.66,12015.0
2024-12-03 15:30:00,97.39,97.43,97.29,97.29,11632.0,95.6502,95.6894,95.5519,95.5519,11632.0
2024-12-03 15:35:00,97.29,97.39,97.27,97.39,23800.0,95.5519,95.6502,95.5323,95.6502,23800.0
2024-12-03 15:40:00,97.36,97.42,97.33,97.41,9328.0,95.6207,95.6796,95.5912,95.6698,9328.0
2024-12-03 15:45:00,97.38,97.51,97.33,97.48,10089.0,95.6403,95.768,95.5912,95.7386,10089.0
2024-12-03 15:50:00,97.47,97.56,97.35,97.46,44846.0,95.7287,95.8171,95.6109,95.7189,44846.0
2024-12-03 15:55:00,97.45,97.46,97.01,97.02,131724.0,95.7091,95.7189,95.2769,95.2868,131724.0
2024-12-04 09:30:00,97.24,97.3,96.85,97.01,49972.0,95.5028,95.5618,95.1198,95.2769,49972.0
2024-12-04 09:35:00,96.92,97.16,96.77,97.16,10742.0,95.1886,95.4243,95.0412,95.4243,10742.0
2024-12-04 09:40:00,97.16,97.29,97.0,97.0,7160.0,95.4243,95.5519,95.2671,95.2671,7160.0
2024-12-04 09:45:00,97.0,97.34,96.98,97.21,9809.0,95.2671,95.6011,95.2475,95.4734,9809.0
2024-12-04 09:50:00,97.19,97.27,97.07,97.07,10126.0,95.4537,95.5323,95.3359,95.3359,10126.0
2024-12-04 09:55:00,97.08,97.11,97.02,97.09,7775.0,95.3457,95.3752,95.2868,95.3555,7775.0
2024-12-04 10:00:00,97.12,97.15,96.97,96.97,20124.0,95.385,95.4144,95.2377,95.2377,20124.0
2024-12-04 10:05:00,96.96,96.99,96.87,96.9,9166.0,95.2278,95.2573,95.1395,95.1689,9166.0
2024-12-04 10:10:00,96.86,96.99,96.85,96.87,10776.0,95.1296,95.2573,95.1198,95.1395,10776.0
2024-12-04 10:15:00,96.87,97.0,96.84,96.9,8998.0,95.1395,95.2671,95.11,95.1689,8998.0
2024-12-04 10:20:00,96.91,97.08,96.87,97.05,8168.0,95.1787,95.3457,95.1395,95.3162,8168.0
2024-12-04 10:25:00,97.09,97.12,97.01,97.05,8850.0,95.3555,95.385,95.2769,95.3162,8850.0
2024-12-04 10:30:00,97.05,97.08,96.86,96.88,25956.0,95.3162,95.3457,95.1296,95.1493,25956.0
2024-12-04 10:35:00,96.88,96.99,96.85,96.89,16288.0,95.1493,95.2573,95.1198,95.1591,16288.0
2024-12-04 10:40:00,96.87,97.02,96.87,96.95,7299.0,95.1395,95.2868,95.1395,95.218,7299.0
2024-12-04 10:45:00,96.93,97.04,96.9,97.04,8564.0,95.1984,95.3064,95.1689,95.3064,8564.0
2024-12-04 10:50:00,97.03,97.03,96.93,96.97,7105.0,95.2966,95.2966,95.1984,95.2377,7105.0
2024-12-04 10:55:00,96.95,97.03,96.9,96.95,17150.0,95.218,95.2966,95.1689,95.218,17150.0
2024-12-04 11:00:00,96.96,97.04,96.93,97.03,9370.0,95.2278,95.3064,95.1984,95.2966,9370.0
2024-12-04 11:05:00,97.04,97.07,96.97,97.05,4509.0,95.3064,95.3359,95.2377,95.3162,4509.0
2024-12-04 11:10:00,97.05,97.09,96.96,97.03,8700.0,95.3162,95.3555,95.2278,95.2966,8700.0
2024-12-04 11:15:00,97.03,97.09,97.02,97.06,8326.0,95.2966,95.3555,95.2868,95.3261,8326.0
2024-12-04 11:20:00,97.06,97.18,97.01,97.1,17246.0,95.3261,95.4439,95.2769,95.3653,17246.0
2024-12-04 11:25:00,97.1,97.14,97.01,97.02,9554.0,95.3653,95.4046,95.2769,95.2868,9554.0
2024-12-04 11:30:00,97.01,97.07,96.97,97.07,9862.0,95.2769,95.3359,95.2377,95.3359,9862.0
2024-12-04 11:35:00,97.06,97.08,96.98,97.07,4584.0,95.3261,95.3457,95.2475,95.3359,4584.0
2024-12-04 11:40:00,97.06,97.07,96.97,97.02,5816.0,95.3261,95.3359,95.2377,95.2868,5816.0
2024-12-04 11:45:00,97.05,97.11,97.05,97.07,3489.0,95.3162,95.3752,95.3162,95.3359,3489.0
2024-12-04 11:50:00,97.08,97.13,97.06,97.06,43910.0,95.3457,95.3948,95.3261,95.3261,43910.0
2024-12-04 11:55:00,97.05,97.05,96.98,97.0,13862.0,95.3162,95.3162,95.2475,95.2671,13862.0
2024-12-04 12:00:00,96.98,97.06,96.95,96.95,18837.0,95.2475,95.3261,95.218,95.218,18837.0
2024-12-04 12:05:00,96.97,97.03,96.96,96.98,4194.0,95.2377,95.2966,95.2278,95.2475,4194.0
2024-12-04 12:10:00,96.96,97.0,96.94,96.94,4566.0,95.2278,95.2671,95.2082,95.2082,4566.0
2024-12-04 12:15:00,96.94,96.94,96.8,96.83,21524.0,95.2082,95.2082,95.0707,95.1002,21524.0
2024-12-04 12:20:00,96.8,96.87,96.76,96.77,12470.0,95.0707,95.1395,95.0314,95.0412,12470.0
2024-12-04 12:25:00,96.77,96.81,96.73,96.75,7822.0,95.0412,95.0805,95.002,95.0216,7822.0
2024-12-04 12:30:00,96.77,96.83,96.72,96.81,7087.0,95.0412,95.1002,94.9921,95.0805,7087.0
2024-12-04 12:35:00,96.82,96.83,96.75,96.77,5529.0,95.0903,95.1002,95.0216,95.0412,5529.0
2024-12-04 12:40:00,96.77,96.83,96.77,96.81,5662.0,95.0412,95.1002,95.0412,95.0805,5662.0
2024-12-04 12:45:00,96.8,96.86,96.77,96.86,4585.0,95.0707,95.1296,95.0412,95.1296,4585.0
2024-12-04 12:50:00,96.88,96.9,96.83,96.84,7947.0,95.1493,95.1689,95.1002,95.11,7947.0
2024-12-04 12:55:00,96.84,96.84,96.78,96.79,22278.0,95.11,95.11,95.0511,95.0609,22278.0
2024-12-04 13:00:00,96.79,96.82,96.67,96.67,6525.0,95.0609,95.0903,94.943,94.943,6525.0
2024-12-04 13:05:00,96.66,96.66,96.59,96.6,5118.0,94.9332,94.9332,94.8645,94.8743,5118.0
2024-12-04 13:10:00,96.6,96.63,96.57,96.59,3757.0,94.8743,94.9037,94.8448,94.8645,3757.0
2024-12-04 13:15:00,96.6,96.67,96.58,96.61,9789.0,94.8743,94.943,94.8546,94.8841,9789.0
2024-12-04 13:20:00,96.64,96.66,96.53,96.55,5215.0,94.9136,94.9332,94.8055,94.8252,5215.0
2024-12-04 13:25:00,96.55,96.55,96.45,96.46,6195.0,94.8252,94.8252,94.727,94.7368,6195.0
2024-12-04 13:30:00,96.46,96.46,96.29,96.34,24630.0,94.7368,94.7368,94.5698,94.6189,24630.0
2024-12-04 13:35:00,96.32,96.38,96.28,96.38,9846.0,94.5993,94.6582,94.56,94.6582,9846.0
2024-12-04 13:40:00,96.39,96.44,96.3,96.33,6891.0,94.668,94.7171,94.5796,94.6091,6891.0
2024-12-04 13:45:00,96.35,96.36,96.32,96.34,10505.0,94.6287,94.6386,94.5993,94.6189,10505.0
2024-12-04 13:50:00,96.35,96.5,96.35,96.5,47509.0,94.6287,94.7761,94.6287,94.7761,47509.0
2024-12-04 13:55:00,96.51,96.51,96.38,96.4,8932.0,94.7859,94.7859,94.6582,94.6778,8932.0
2024-12-04 14:00:00,96.4,96.4,96.28,96.32,9475.0,94.6778,94.6778,94.56,94.5993,9475.0
2024-12-04 14:05:00,96.33,96.4,96.33,96.38,4518.0,94.6091,94.6778,94.6091,94.6582,4518.0
2024-12-04 14:10:00,96.42,96.45,96.32,96.42,9196.0,94.6975,94.727,94.5993,94.6975,9196.0
2024-12-04 14:15:00,96.41,96.41,96.31,96.35,4932.0,94.6877,94.6877,94.5895,94.6287,4932.0
2024-12-04 14:20:00,96.34,96.43,96.33,96.4,9163.0,94.6189,94.7073,94.6091,94.6778,9163.0
2024-12-04 14:25:00,96.41,96.43,96.34,96.39,8678.0,94.6877,94.7073,94.6189,94.668,8678.0
2024-12-04 14:30:00,96.39,96.43,96.38,96.43,4262.0,94.668,94.7073,94.6582,94.7073,4262.0
2024-12-04 14:35:00,96.44,96.46,96.4,96.41,4814.0,94.7171,94.7368,94.6778,94.6877,4814.0
2024-12-04 14:40:00,96.4,96.4,96.27,96.28,11411.0,94.6778,94.6778,94.5502,94.56,11411.0
2024-12-04 14:45:00,96.28,96.33,96.24,96.25,13519.0,94.56,94.6091,94.5207,94.5305,13519.0
2024-12-04 14:50:00,96.25,96.32,96.24,96.31,6624.0,94.5305,94.5993,94.5207,94.5895,6624.0
2024-12-04 14:55:00,96.3,96.32,96.25,96.28,129809.0,94.5796,94.5993,94.5305,94.56,129809.0
2024-12-04 15:00:00,96.27,96.27,96.17,96.2,20184.0,94.5502,94.5502,94.452,94.4814,20184.0
2024-12-04 15:05:00,96.21,96.26,96.16,96.25,11574.0,94.4912,94.5403,94.4421,94.5305,11574.0
2024-12-04 15:10:00,96.25,96.34,96.25,96.26,12788.0,94.5305,94.6189,94.5305,94.5403,12788.0
2024-12-04 15:15:00,96.26,96.33,96.26,96.26,11828.0,94.5403,94.6091,94.5403,94.5403,11828.0
2024-12-04 15:20:00,96.27,96.29,96.16,96.17,11032.0,94.5502,94.5698,94.4421,94.452,11032.0
2024-12-04 15:25:00,96.16,96.18,96.09,96.09,9741.0,94.4421,94.4618,94.3734,94.3734,9741.0
2024-12-04 15:30:00,96.09,96.09,95.88,95.99,28169.0,94.3734,94.3734,94.1671,94.2752,28169.0
2024-12-04 15:35:00,96.01,96.08,96.0,96.05,15098.0,94.2948,94.3636,94.285,94.3341,15098.0
2024-12-04 15:40:00,96.05,96.05,95.9,96.05,23318.0,94.3341,94.3341,94.1868,94.3341,23318.0
2024-12-04 15:45:00,96.05,96.23,96.01,96.22,15038.0,94.3341,94.5109,94.2948,94.5011,15038.0
2024-12-04 15:50:00,96.21,96.41,96.21,96.36,60833.0,94.4912,94.6877,94.4912,94.6386,60833.0
2024-12-04 15:55:00,96.35,96.36,96.16,96.24,215735.0,94.6287,94.6386,94.4421,94.5207,215735.0
2024-12-05 09:30:00,96.35,96.69,96.21,96.56,55143.0,94.6287,94.9627,94.4912,94.835,55143.0
2024-12-05 09:35:00,96.54,97.01,96.46,97.01,2018.0,94.8153,95.2769,94.7368,95.2769,2018.0
2024-12-05 09:40:00,97.04,97.42,97.0,97.38,14291.0,95.3064,95.6796,95.2671,95.6403,14291.0
2024-12-05 09:45:00,97.39,97.56,97.36,97.46,6876.0,95.6502,95.8171,95.6207,95.7189,6876.0
2024-12-05 09:50:00,97.45,97.55,97.39,97.49,11494.0,95.7091,95.8073,95.6502,95.7484,11494.0
2024-12-05 09:55:00,97.49,97.75,97.46,97.75,9612.0,95.7484,96.0037,95.7189,96.0037,9612.0
2024-12-05 10:00:00,97.73,97.84,97.62,97.84,12827.0,95.9841,96.0921,95.8761,96.0921,12827.0
2024-12-05 10:05:00,97.84,97.98,97.79,97.89,20200.0,96.0921,96.2296,96.043,96.1412,20200.0
2024-12-05 10:10:00,97.86,97.89,97.54,97.6,13248.0,96.1118,96.1412,95.7975,95.8564,13248.0
2024-12-05 10:15:00,97.59,97.67,97.57,97.62,18954.0,95.8466,95.9252,95.8269,95.8761,18954.0
2024-12-05 10:20:00,97.61,97.85,97.6,97.72,15159.0,95.8662,96.1019,95.8564,95.9743,15159.0
2024-12-05 10:25:00,97.73,97.78,97.66,97.68,12894.0,95.9841,96.0332,95.9153,95.935,12894.0
2024-12-05 10:30:00,97.63,97.77,97.57,97.66,15937.0,95.8859,96.0234,95.8269,95.9153,15937.0
2024-12-05 10:35:00,97.64,97.65,97.45,97.57,38011.0,95.8957,95.9055,95.7091,95.8269,38011.0
2024-12-05 10:40:00,97.58,97.72,97.58,97.72,14527.0,95.8368,95.9743,95.8368,95.9743,14527.0
2024-12-05 10:45:00,97.71,97.8,97.65,97.77,23313.0,95.9644,96.0528,95.9055,96.0234,23313.0
2024-12-05 10:50:00,97.77,97.87,97.67,97.67,15311.0,96.0234,96.1216,95.9252,95.9252,15311.0
2024-12-05 10:55:00,97.63,97.65,97.56,97.58,3623.0,95.8859,95.9055,95.8171,95.8368,3623.0
2024-12-05 11:00:00,97.6,97.6,97.46,97.55,10063.0,95.8564,95.8564,95.7189,95.8073,10063.0
2024-12-05 11:05:00,97.51,97.61,97.41,97.42,51721.0,95.768,95.8662,95.6698,95.6796,51721.0
2024-12-05 11:10:00,97.38,97.75,97.32,97.4,122347.0,95.6403,96.0037,95.5814,95.66,122347.0
2024-12-05 11:15:00,97.42,97.49,97.41,97.41,7756.0,95.6796,95.7484,95.6698,95.6698,7756.0
2024-12-05 11:20:00,97.39,97.53,97.38,97.51,16027.0,95.6502,95.7877,95.6403,95.768,16027.0
2024-12-05 11:25:00,97.53,97.6,97.47,97.56,14731.0,95.7877,95.8564,95.7287,95.8171,14731.0
2024-12-05 11:30:00,97.53,97.53,97.47,97.51,12102.0,95.7877,95.7877,95.7287,95.768,12102.0
2024-12-05 11:35:00,97.5,97.52,97.39,97.4,6073.0,95.7582,95.7778,95.6502,95.66,6073.0
2024-12-05 11:40:00,97.4,97.44,97.36,97.37,6454.0,95.66,95.6993,95.6207,95.6305,6454.0
2024-12-05 11:45:00,97.37,97.39,97.33,97.38,4272.0,95.6305,95.6502,95.5912,95.6403,4272.0
2024-12-05 11:50:00,97.36,97.41,97.32,97.39,5246.0,95.6207,95.6698,95.5814,95.6502,5246.0
2024-12-05 11:55:00,97.4,97.4,97.27,97.27,3029.0,95.66,95.66,95.5323,95.5323,3029.0
2024-12-05 12:00:00,97.27,97.33,97.26,97.29,8069.0,95.5323,95.5912,95.5225,95.5519,8069.0
2024-12-05 12:05:00,97.3,97.32,97.23,97.25,4944.0,95.5618,95.5814,95.493,95.5127,4944.0
2024-12-05 12:10:00,97.24,97.25,97.1,97.11,18715.0,95.5028,95.5127,95.3653,95.3752,18715.0
2024-12-05 12:15:00,97.11,97.14,97.05,97.13,7667.0,95.3752,95.4046,95.3162,95.3948,7667.0
2024-12-05 12:20:00,97.13,97.17,97.11,97.15,15137.0,95.3948,95.4341,95.3752,95.4144,15137.0
2024-12-05 12:25:00,97.14,97.19,97.06,97.12,3582.0,95.4046,95.4537,95.3261,95.385,3582.0
2024-12-05 12:30:00,97.11,97.14,97.07,97.14,9545.0,95.3752,95.4046,95.3359,95.4046,9545.0
2024-12-05 12:35:00,97.17,97.2,97.15,97.2,6308.0,95.4341,95.4636,95.4144,95.4636,6308.0
2024-12-05 12:40:00,97.18,97.28,97.18,97.28,3220.0,95.4439,95.5421,95.4439,95.5421,3220.0
2024-12-05 12:45:00,97.26,97.32,97.26,97.27,9345.0,95.5225,95.5814,95.5225,95.5323,9345.0
2024-12-05 12:50:00,97.25,97.33,97.25,97.32,4036.0,95.5127,95.5912,95.5127,95.5814,4036.0
2024-12-05 12:55:00,97.29,97.42,97.28,97.42,4856.0,95.5519,95.6796,95.5421,95.6796,4856.0
2024-12-05 13:00:00,97.38,97.41,97.36,97.4,10289.0,95.6403,95.6698,95.6207,95.66,10289.0
2024-12-05 13:05:00,97.39,97.39,97.25,97.25,6816.0,95.6502,95.6502,95.5127,95.5127,6816.0
2024-12-05 13:10:00,97.26,97.33,97.24,97.31,9061.0,95.5225,95.5912,95.5028,95.5716,9061.0
2024-12-05 13:15:00,97.31,97.45,97.3,97.44,2824.0,95.5716,95.7091,95.5618,95.6993,2824.0
2024-12-05 13:20:00,97.46,97.48,97.38,97.45,5265.0,95.7189,95.7386,95.6403,95.7091,5265.0
2024-12-05 13:25:00,97.42,97.49,97.42,97.43,6286.0,95.6796,95.7484,95.6796,95.6894,6286.0
2024-12-05 13:30:00,97.43,97.51,97.4,97.5,6974.0,95.6894,95.768,95.66,95.7582,6974.0
2024-12-05 13:35:00,97.48,97.58,97.48,97.58,5655.0,95.7386,95.8368,95.7386,95.8368,5655.0
2024-12-05 13:40:00,97.58,97.59,97.55,97.55,5395.0,95.8368,95.8466,95.8073,95.8073,5395.0
2024-12-05 13:45:00,97.55,97.62,97.55,97.59,3898.0,95.8073,95.8761,95.8073,95.8466,3898.0
2024-12-05 13:50:00,97.59,97.62,97.58,97.62,3084.0,95.8466,95.8761,95.8368,95.8761,3084.0
2024-12-05 13:55:00,97.61,97.65,97.58,97.65,4517.0,95.8662,95.9055,95.8368,95.9055,4517.0
2024-12-05 14:00:00,97.64,97.65,97.49,97.49,8320.0,95.8957,95.9055,95.7484,95.7484,8320.0
2024-12-05 14:05:00,97.52,97.64,97.52,97.57,4960.0,95.7778,95.8957,95.7778,95.8269,4960.0
2024-12-05 14:10:00,97.61,97.61,97.38,97.41,13386.0,95.8662,95.8662,95.6403,95.6698,13386.0
2024-12-05 14:15:00,97.4,97.42,97.38,97.41,6565.0,95.66,95.6796,95.6403,95.6698,6565.0
2024-12-05 14:20:00,97.41,97.44,97.4,97.41,4188.0,95.6698,95.6993,95.66,95.6698,4188.0
2024-12-05 14:25:00,97.44,97.47,97.37,97.39,5198.0,95.6993,95.7287,95.6305,95.6502,5198.0
2024-12-05 14:30:00,97.38,97.43,97.38,97.42,3215.0,95.6403,95.6894,95.6403,95.6796,3215.0
2024-12-05 14:35:00,97.45,97.47,97.44,97.45,4360.0,95.7091,95.7287,95.6993,95.7091,4360.0
2024-12-05 14:40:00,97.43,97.5,97.43,97.47,4625.0,95.6894,95.7582,95.6894,95.7287,4625.0
2024-12-05 14:45:00,97.46,97.52,97.45,97.49,5731.0,95.7189,95.7778,95.7091,95.7484,5731.0
2024-12-05 14:50:00,97.49,97.53,97.45,97.45,4788.0,95.7484,95.7877,95.7091,95.7091,4788.0
2024-12-05 14:55:00,97.44,97.44,97.39,97.42,6808.0,95.6993,95.6993,95.6502,95.6796,6808.0
2024-12-05 15:00:00,97.41,97.48,97.41,97.44,5340.0,95.6698,95.7386,95.6698,95.6993,5340.0
2024-12-05 15:05:00,97.45,97.47,97.41,97.41,4392.0,95.7091,95.7287,95.6698,95.6698,4392.0
2024-12-05 15:10:00,97.41,97.44,97.41,97.41,5802.0,95.6698,95.6993,95.6698,95.6698,5802.0
2024-12-05 15:15:00,97.39,97.46,97.38,97.46,11066.0,95.6502,95.7189,95.6403,95.7189,11066.0
2024-12-05 15:20:00,97.48,97.53,97.45,97.47,7730.0,95.7386,95.7877,95.7091,95.7287,7730.0
2024-12-05 15:25:00,97.48,97.49,97.44,97.47,10482.0,95.7386,95.7484,95.6993,95.7287,10482.0
2024-12-05 15:30:00,97.48,97.58,97.48,97.57,13932.0,95.7386,95.8368,95.7386,95.8269,13932.0
2024-12-05 15:35:00,97.58,97.6,97.54,97.59,8707.0,95.8368,95.8564,95.7975,95.8466,8707.0
2024-12-05 15:40:00,97.6,97.62,97.55,97.57,10612.0,95.8564,95.8761,95.8073,95.8269,10612.0
2024-12-05 15:45:00,97.57,97.65,97.57,97.61,16764.0,95.8269,95.9055,95.8269,95.8662,16764.0
2024-12-05 15:50:00,97.61,97.68,97.48,97.48,41775.0,95.8662,95.935,95.7386,95.7386,41775.0
2024-12-05 15:55:00,97.58,97.6,97.4,97.44,134497.0,95.8368,95.8564,95.66,95.6993,134497.0
2024-12-06 09:30:00,97.3,97.38,97.18,97.34,21871.0,95.5618,95.6403,95.4439,95.6011,21871.0
2024-12-06 09:35:00,97.32,97.43,97.2,97.43,10621.0,95.5814,95.6894,95.4636,95.6894,10621.0
2024-12-06 09:40:00,97.42,97.42,97.13,97.33,10432.0,95.6796,95.6796,95.3948,95.5912,10432.0
2024-12-06 09:45:00,97.3,97.31,97.16,97.17,7261.0,95.5618,95.5716,95.4243,95.4341,7261.0
2024-12-06 09:50:00,97.15,97.2,97.05,97.08,7813.0,95.4144,95.4636,95.3162,95.3457,7813.0
2024-12-06 09:55:00,97.07,97.34,97.04,97.34,8305.0,95.3359,95.6011,95.3064,95.6011,8305.0
2024-12-06 10:00:00,97.38,97.38,97.06,97.1,21090.0,95.6403,95.6403,95.3261,95.3653,21090.0
2024-12-06 10:05:00,97.11,97.19,97.08,97.11,6601.0,95.3752,95.4537,95.3457,95.3752,6601.0
2024-12-06 10:10:00,97.09,97.09,96.78,96.78,6963.0,95.3555,95.3555,95.0511,95.0511,6963.0
2024-12-06 10:15:00,96.75,96.75,96.55,96.6,8680.0,95.0216,95.0216,94.8252,94.8743,8680.0
2024-12-06 10:20:00,96.61,96.71,96.6,96.68,6631.0,94.8841,94.9823,94.8743,94.9528,6631.0
2024-12-06 10:25:00,96.68,96.86,96.66,96.86,4050.0,94.9528,95.1296,94.9332,95.1296,4050.0
2024-12-06 10:30:00,96.81,96.99,96.81,96.83,3786.0,95.0805,95.2573,95.0805,95.1002,3786.0
2024-12-06 10:35:00,96.88,96.88,96.67,96.73,9220.0,95.1493,95.1493,94.943,95.002,9220.0
2024-12-06 10:40:00,96.71,96.71,96.62,96.64,10636.0,94.9823,94.9823,94.8939,94.9136,10636.0
2024-12-06 10:45:00,96.65,96.65,96.51,96.57,6260.0,94.9234,94.9234,94.7859,94.8448,6260.0
2024-12-06 10:50:00,96.55,96.64,96.53,96.6,7368.0,94.8252,94.9136,94.8055,94.8743,7368.0
2024-12-06 10:55:00,96.61,96.71,96.6,96.69,3839.0,94.8841,94.9823,94.8743,94.9627,3839.0
2024-12-06 11:00:00,96.67,96.67,96.61,96.61,10249.0,94.943,94.943,94.8841,94.8841,10249.0
2024-12-06 11:05:00,96.65,96.78,96.65,96.73,8654.0,94.9234,95.0511,94.9234,95.002,8654.0
2024-12-06 11:10:00,96.75,96.83,96.71,96.77,18267.0,95.0216,95.1002,94.9823,95.0412,18267.0
2024-12-06 11:15:00,96.74,96.75,96.65,96.67,4696.0,95.0118,95.0216,94.9234,94.943,4696.0
2024-12-06 11:20:00,96.67,96.67,96.53,96.54,3639.0,94.943,94.943,94.8055,94.8153,3639.0
2024-12-06 11:25:00,96.55,96.61,96.53,96.55,7865.0,94.8252,94.8841,94.8055,94.8252,7865.0
2024-12-06 11:30:00,96.53,96.59,96.51,96.51,4653.0,94.8055,94.8645,94.7859,94.7859,4653.0
2024-12-06 11:35:00,96.51,96.55,96.44,96.44,7393.0,94.7859,94.8252,94.7171,94.7171,7393.0
2024-12-06 11:40:00,96.42,96.51,96.42,96.46,4656.0,94.6975,94.7859,94.6975,94.7368,4656.0
2024-12-06 11:45:00,96.46,96.6,96.46,96.6,5949.0,94.7368,94.8743,94.7368,94.8743,5949.0
2024-12-06 11:50:00,96.6,96.63,96.51,96.59,4908.0,94.8743,94.9037,94.7859,94.8645,4908.0
2024-12-06 11:55:00,96.59,96.61,96.5,96.51,3063.0,94.8645,94.8841,94.7761,94.7859,3063.0
2024-12-06 12:00:00,96.43,96.46,96.39,96.39,2964.0,94.7073,94.7368,94.668,94.668,2964.0
2024-12-06 12:05:00,96.39,96.39,96.31,96.31,2369.0,94.668,94.668,94.5895,94.5895,2369.0
2024-12-06 12:10:00,96.33,96.35,96.19,96.2,2873.0,94.6091,94.6287,94.4716,94.4814,2873.0
2024-12-06 12:15:00,96.21,96.22,96.16,96.2,6001.0,94.4912,94.5011,94.4421,94.4814,6001.0
2024-12-06 12:20:00,96.2,96.23,96.12,96.14,5299.0,94.4814,94.5109,94.4028,94.4225,5299.0
2024-12-06 12:25:00,96.17,96.23,96.15,96.19,4790.0,94.452,94.5109,94.4323,94.4716,4790.0
2024-12-06 12:30:00,96.18,96.23,96.15,96.19,6759.0,94.4618,94.5109,94.4323,94.4716,6759.0
2024-12-06 12:35:00,96.17,96.2,96.15,96.19,7502.0,94.452,94.4814,94.4323,94.4716,7502.0
2024-12-06 12:40:00,96.19,96.2,96.13,96.14,13270.0,94.4716,94.4814,94.4127,94.4225,13270.0
2024-12-06 12:45:00,96.14,96.14,95.98,96.1,16722.0,94.4225,94.4225,94.2654,94.3832,16722.0
2024-12-06 12:50:00,96.1,96.18,96.09,96.11,2528.0,94.3832,94.4618,94.3734,94.393,2528.0
2024-12-06 12:55:00,96.13,96.17,96.1,96.12,4110.0,94.4127,94.452,94.3832,94.4028,4110.0
2024-12-06 13:00:00,96.12,96.13,96.01,96.02,3134.0,94.4028,94.4127,94.2948,94.3046,3134.0
2024-12-06 13:05:00,96.03,96.14,96.0,96.13,10005.0,94.3145,94.4225,94.285,94.4127,10005.0
2024-12-06 13:10:00,96.09,96.09,95.95,96.0,12903.0,94.3734,94.3734,94.2359,94.285,12903.0
2024-12-06 13:15:00,96.02,96.07,96.01,96.05,2317.0,94.3046,94.3537,94.2948,94.3341,2317.0
2024-12-06 13:20:00,96.03,96.03,95.81,95.89,29946.0,94.3145,94.3145,94.0984,94.177,29946.0
2024-12-06 13:25:00,95.9,95.92,95.86,95.92,6016.0,94.1868,94.2064,94.1475,94.2064,6016.0
2024-12-06 13:30:00,95.92,96.02,95.91,95.97,8625.0,94.2064,94.3046,94.1966,94.2555,8625.0
2024-12-06 13:35:00,95.97,96.13,95.97,96.02,9305.0,94.2555,94.4127,94.2555,94.3046,9305.0
2024-12-06 13:40:00,96.0,96.0,95.89,95.93,12810.0,94.285,94.285,94.177,94.2162,12810.0
2024-12-06 13:45:00,95.93,96.03,95.92,95.94,8913.0,94.2162,94.3145,94.2064,94.2261,8913.0
2024-12-06 13:50:00,95.94,95.97,95.9,95.96,3212.0,94.2261,94.2555,94.1868,94.2457,3212.0
2024-12-06 13:55:00,95.95,96.01,95.94,95.94,4760.0,94.2359,94.2948,94.2261,94.2261,4760.0
2024-12-06 14:00:00,95.92,95.96,95.89,95.96,10219.0,94.2064,94.2457,94.177,94.2457,10219.0
2024-12-06 14:05:00,95.95,95.97,95.91,95.93,6152.0,94.2359,94.2555,94.1966,94.2162,6152.0
2024-12-06 14:10:00,95.92,95.94,95.79,95.83,7627.0,94.2064,94.2261,94.0787,94.118,7627.0
2024-12-06 14:15:00,95.77,95.8,95.7,95.8,16290.0,94.0591,94.0886,93.9904,94.0886,16290.0
2024-12-06 14:20:00,95.81,95.84,95.79,95.84,6431.0,94.0984,94.1279,94.0787,94.1279,6431.0
2024-12-06 14:25:00,95.83,95.88,95.79,95.88,4560.0,94.118,94.1671,94.0787,94.1671,4560.0
2024-12-06 14:30:00,95.89,95.93,95.83,95.92,3869.0,94.177,94.2162,94.118,94.2064,3869.0
2024-12-06 14:35:00,95.91,95.99,95.9,95.98,6330.0,94.1966,94.2752,94.1868,94.2654,6330.0
2024-12-06 14:40:00,95.97,95.99,95.94,95.96,6790.0,94.2555,94.2752,94.2261,94.2457,6790.0
2024-12-06 14:45:00,95.95,95.95,95.91,95.94,5857.0,94.2359,94.2359,94.1966,94.2261,5857.0
2024-12-06 14:50:00,95.94,95.94,95.87,95.87,2997.0,94.2261,94.2261,94.1573,94.1573,2997.0
2024-12-06 14:55:00,95.89,95.9,95.84,95.85,5497.0,94.177,94.1868,94.1279,94.1377,5497.0
2024-12-06 15:00:00,95.85,95.88,95.83,95.88,9691.0,94.1377,94.1671,94.118,94.1671,9691.0
2024-12-06 15:05:00,95.88,95.96,95.88,95.94,16663.0,94.1671,94.2457,94.1671,94.2261,16663.0
2024-12-06 15:10:00,95.95,95.97,95.9,95.92,4801.0,94.2359,94.2555,94.1868,94.2064,4801.0
2024-12-06 15:15:00,95.93,96.0,95.92,95.97,4101.0,94.2162,94.285,94.2064,94.2555,4101.0
2024-12-06 15:20:00,95.98,96.01,95.87,95.88,24111.0,94.2654,94.2948,94.1573,94.1671,24111.0
2024-12-06 15:25:00,95.88,95.92,95.8,95.91,26222.0,94.1671,94.2064,94.0886,94.1966,26222.0
2024-12-06 15:30:00,95.91,95.96,95.86,95.96,12330.0,94.1966,94.2457,94.1475,94.2457,12330.0
2024-12-06 15:35:00,95.96,95.98,95.89,95.89,12430.0,94.2457,94.2654,94.177,94.177,12430.0
2024-12-06 15:40:00,95.9,95.91,95.78,95.8,22245.0,94.1868,94.1966,94.0689,94.0886,22245.0
2024-12-06 15:45:00,95.83,95.85,95.77,95.78,21404.0,94.118,94.1377,94.0591,94.0689,21404.0
2024-12-06 15:50:00,95.78,95.79,95.65,95.76,33728.0,94.0689,94.0787,93.9412,94.0493,33728.0
2024-12-06 15:55:00,95.76,95.91,95.76,95.84,146407.0,94.0493,94.1966,94.0493,94.1279,146407.0
2024-12-09 09:30:00,95.85,96.18,95.79,96.15,33340.0,94.1377,94.4618,94.0787,94.4323,33340.0
2024-12-09 09:35:00,96.17,96.17,95.84,95.84,8339.0,94.452,94.452,94.1279,94.1279,8339.0
2024-12-09 09:40:00,95.85,95.89,95.64,95.64,9756.0,94.1377,94.177,93.9314,93.9314,9756.0
2024-12-09 09:45:00,95.64,96.0,95.61,95.92,32936.0,93.9314,94.285,93.902,94.2064,32936.0
2024-12-09 09:50:00,95.89,96.01,95.89,95.97,9444.0,94.177,94.2948,94.177,94.2555,9444.0
2024-12-09 09:55:00,95.98,96.44,95.96,96.43,28557.0,94.2654,94.7171,94.2457,94.7073,28557.0
2024-12-09 10:00:00,96.44,96.46,96.25,96.3,29589.0,94.7171,94.7368,94.5305,94.5796,29589.0
2024-12-09 10:05:00,96.3,96.37,96.06,96.11,11035.0,94.5796,94.6484,94.3439,94.393,11035.0
2024-12-09 10:10:00,96.11,96.2,96.07,96.12,34613.0,94.393,94.4814,94.3537,94.4028,34613.0
2024-12-09 10:15:00,96.1,96.26,96.07,96.26,15803.0,94.3832,94.5403,94.3537,94.5403,15803.0
2024-12-09 10:20:00,96.23,96.39,96.18,96.33,8457.0,94.5109,94.668,94.4618,94.6091,8457.0
2024-12-09 10:25:00,96.34,96.47,96.34,96.44,8888.0,94.6189,94.7466,94.6189,94.7171,8888.0
2024-12-09 10:30:00,96.44,96.53,96.37,96.5,9866.0,94.7171,94.8055,94.6484,94.7761,9866.0
2024-12-09 10:35:00,96.51,96.75,96.48,96.64,9128.0,94.7859,95.0216,94.7564,94.9136,9128.0
2024-12-09 10:40:00,96.63,96.73,96.39,96.43,12831.0,94.9037,95.002,94.668,94.7073,12831.0
2024-12-09 10:45:00,96.43,96.53,96.38,96.5,10875.0,94.7073,94.8055,94.6582,94.7761,10875.0
2024-12-09 10:50:00,96.44,96.59,96.44,96.54,9347.0,94.7171,94.8645,94.7171,94.8153,9347.0
2024-12-09 10:55:00,96.53,96.7,96.53,96.65,8980.0,94.8055,94.9725,94.8055,94.9234,8980.0
2024-12-09 11:00:00,96.63,96.75,96.61,96.75,10474.0,94.9037,95.0216,94.8841,95.0216,10474.0
2024-12-09 11:05:00,96.78,96.85,96.71,96.84,7302.0,95.0511,95.1198,94.9823,95.11,7302.0
2024-12-09 11:10:00,96.84,96.86,96.5,96.5,7624.0,95.11,95.1296,94.7761,94.7761,7624.0
2024-12-09 11:15:00,96.52,96.52,96.4,96.48,15237.0,94.7957,94.7957,94.6778,94.7564,15237.0
2024-12-09 11:20:00,96.5,96.51,96.39,96.42,11557.0,94.7761,94.7859,94.668,94.6975,11557.0
2024-12-09 11:25:00,96.42,96.49,96.37,96.47,8845.0,94.6975,94.7662,94.6484,94.7466,8845.0
2024-12-09 11:30:00,96.5,96.55,96.49,96.53,5566.0,94.7761,94.8252,94.7662,94.8055,5566.0
2024-12-09 11:35:00,96.57,96.64,96.44,96.45,9495.0,94.8448,94.9136,94.7171,94.727,9495.0
2024-12-09 11:40:00,96.47,96.54,96.46,96.51,4081.0,94.7466,94.8153,94.7368,94.7859,4081.0
2024-12-09 11:45:00,96.51,96.53,96.42,96.46,6873.0,94.7859,94.8055,94.6975,94.7368,6873.0
2024-12-09 11:50:00,96.46,96.54,96.42,96.44,16228.0,94.7368,94.8153,94.6975,94.7171,16228.0
2024-12-09 11:55:00,96.45,96.46,96.38,96.45,6147.0,94.727,94.7368,94.6582,94.727,6147.0
2024-12-09 12:00:00,96.46,96.46,96.16,96.16,17810.0,94.7368,94.7368,94.4421,94.4421,17810.0
2024-12-09 12:05:00,96.16,96.2,96.13,96.19,5012.0,94.4421,94.4814,94.4127,94.4716,5012.0
2024-12-09 12:10:00,96.19,96.27,96.18,96.27,5580.0,94.4716,94.5502,94.4618,94.5502,5580.0
2024-12-09 12:15:00,96.29,96.37,96.27,96.37,6183.0,94.5698,94.6484,94.5502,94.6484,6183.0
2024-12-09 12:20:00,96.4,96.41,96.33,96.37,6334.0,94.6778,94.6877,94.6091,94.6484,6334.0
2024-12-09 12:25:00,96.39,96.46,96.38,96.42,6954.0,94.668,94.7368,94.6582,94.6975,6954.0
2024-12-09 12:30:00,96.42,96.42,96.35,96.37,9302.0,94.6975,94.6975,94.6287,94.6484,9302.0
2024-12-09 12:35:00,96.38,96.42,96.36,96.37,12699.0,94.6582,94.6975,94.6386,94.6484,12699.0
2024-12-09 12:40:00,96.36,96.36,96.31,96.34,10070.0,94.6386,94.6386,94.5895,94.6189,10070.0
2024-12-09 12:45:00,96.35,96.47,96.35,96.4,6126.0,94.6287,94.7466,94.6287,94.6778,6126.0
2024-12-09 12:50:00,96.38,96.42,96.36,96.37,6248.0,94.6582,94.6975,94.6386,94.6484,6248.0
2024-12-09 12:55:00,96.37,96.39,96.34,96.34,8855.0,94.6484,94.668,94.6189,94.6189,8855.0
2024-12-09 13:00:00,96.33,96.34,96.26,96.32,5848.0,94.6091,94.6189,94.5403,94.5993,5848.0
2024-12-09 13:05:00,96.3,96.43,96.27,96.37,11172.0,94.5796,94.7073,94.5502,94.6484,11172.0
2024-12-09 13:10:00,96.34,96.36,96.3,96.33,5906.0,94.6189,94.6386,94.5796,94.6091,5906.0
2024-12-09 13:15:00,96.33,96.39,96.32,96.35,5641.0,94.6091,94.668,94.5993,94.6287,5641.0
2024-12-09 13:20:00,96.34,96.41,96.3,96.35,8847.0,94.6189,94.6877,94.5796,94.6287,8847.0
2024-12-09 13:25:00,96.35,96.35,96.24,96.28,10612.0,94.6287,94.6287,94.5207,94.56,10612.0
2024-12-09 13:30:00,96.28,96.38,96.27,96.3,6517.0,94.56,94.6582,94.5502,94.5796,6517.0
2024-12-09 13:35:00,96.3,96.35,96.28,96.32,11031.0,94.5796,94.6287,94.56,94.5993,11031.0
2024-12-09 13:40:00,96.32,96.33,96.27,96.29,8133.0,94.5993,94.6091,94.5502,94.5698,8133.0
2024-12-09 13:45:00,96.27,96.33,96.27,96.31,3591.0,94.5502,94.6091,94.5502,94.5895,3591.0
2024-12-09 13:50:00,96.32,96.33,96.29,96.31,9760.0,94.5993,94.6091,94.5698,94.5895,9760.0
2024-12-09 13:55:00,96.31,96.35,96.29,96.3,10943.0,94.5895,94.6287,94.5698,94.5796,10943.0
2024-12-09 14:00:00,96.28,96.34,96.28,96.31,5816.0,94.56,94.6189,94.56,94.5895,5816.0
2024-12-09 14:05:00,96.31,96.34,96.26,96.27,5616.0,94.5895,94.6189,94.5403,94.5502,5616.0
2024-12-09 14:10:00,96.27,96.34,96.25,96.29,8305.0,94.5502,94.6189,94.5305,94.5698,8305.0
2024-12-09 14:15:00,96.3,96.34,96.25,96.32,7694.0,94.5796,94.6189,94.5305,94.5993,7694.0
2024-12-09 14:20:00,96.32,96.38,96.32,96.36,4778.0,94.5993,94.6582,94.5993,94.6386,4778.0
2024-12-09 14:25:00,96.38,96.39,96.33,96.38,7286.0,94.6582,94.668,94.6091,94.6582,7286.0
2024-12-09 14:30:00,96.38,96.46,96.34,96.45,6037.0,94.6582,94.7368,94.6189,94.727,6037.0
2024-12-09 14:35:00,96.47,96.5,96.43,96.46,7060.0,94.7466,94.7761,94.7073,94.7368,7060.0
2024-12-09 14:40:00,96.44,96.46,96.37,96.45,6598.0,94.7171,94.7368,94.6484,94.727,6598.0
2024-12-09 14:45:00,96.45,96.56,96.42,96.54,10449.0,94.727,94.835,94.6975,94.8153,10449.0
2024-12-09 14:50:00,96.56,96.57,96.52,96.53,11669.0,94.835,94.8448,94.7957,94.8055,11669.0
2024-12-09 14:55:00,96.54,96.57,96.44,96.48,9576.0,94.8153,94.8448,94.7171,94.7564,9576.0
2024-12-09 15:00:00,96.51,96.53,96.4,96.44,10012.0,94.7859,94.8055,94.6778,94.7171,10012.0
2024-12-09 15:05:00,96.45,96.45,96.35,96.38,8301.0,94.727,94.727,94.6287,94.6582,8301.0
2024-12-09 15:10:00,96.4,96.4,96.34,96.34,18659.0,94.6778,94.6778,94.6189,94.6189,18659.0
2024-12-09 15:15:00,96.34,96.4,96.33,96.38,16350.0,94.6189,94.6778,94.6091,94.6582,16350.0
2024-12-09 15:20:00,96.39,96.41,96.33,96.33,14518.0,94.668,94.6877,94.6091,94.6091,14518.0
2024-12-09 15:25:00,96.32,96.4,96.25,96.37,11926.0,94.5993,94.6778,94.5305,94.6484,11926.0
2024-12-09 15:30:00,96.38,96.38,96.2,96.21,13417.0,94.6582,94.6582,94.4814,94.4912,13417.0
2024-12-09 15:35:00,96.17,96.18,96.08,96.15,9949.0,94.452,94.4618,94.3636,94.4323,9949.0
2024-12-09 15:40:00,96.15,96.18,96.1,96.1,14634.0,94.4323,94.4618,94.3832,94.3832,14634.0
2024-12-09 15:45:00,96.1,96.12,96.06,96.08,38940.0,94.3832,94.4028,94.3439,94.3636,38940.0
2024-12-09 15:50:00,96.09,96.09,95.78,95.78,66929.0,94.3734,94.3734,94.0689,94.0689,66929.0
2024-12-09 15:55:00,95.8,95.8,95.3,95.62,315987.0,94.0886,94.0886,93.5975,93.9118,315987.0
2024-12-10 09:30:00,95.58,95.58,94.5,94.6,98202.0,93.8725,93.8725,92.8118,92.91,98202.0
2024-12-10 09:35:00,94.53,94.53,93.97,94.11,23473.0,92.8413,92.8413,92.2913,92.4288,23473.0
2024-12-10 09:40:00,94.0,94.18,93.9,94.05,16403.0,92.3207,92.4975,92.2225,92.3698,16403.0
2024-12-10 09:45:00,94.04,94.12,93.59,93.63,24747.0,92.36,92.4386,91.918,91.9573,24747.0
2024-12-10 09:50:00,93.64,93.98,93.61,93.94,14595.0,91.9672,92.3011,91.9377,92.2618,14595.0
2024-12-10 09:55:00,93.99,94.21,93.96,94.12,11921.0,92.3109,92.527,92.2814,92.4386,11921.0
2024-12-10 10:00:00,94.16,94.5,94.1,94.35,24889.0,92.4779,92.8118,92.4189,92.6645,24889.0
2024-12-10 10:05:00,94.33,94.53,94.26,94.26,11952.0,92.6448,92.8413,92.5761,92.5761,11952.0
2024-12-10 10:10:00,94.25,94.42,94.16,94.17,13632.0,92.5663,92.7332,92.4779,92.4877,13632.0
2024-12-10 10:15:00,94.17,94.2,94.05,94.1,27178.0,92.4877,92.5171,92.3698,92.4189,27178.0
2024-12-10 10:20:00,94.13,94.27,94.12,94.23,9907.0,92.4484,92.5859,92.4386,92.5466,9907.0
2024-12-10 10:25:00,94.26,94.3,94.21,94.27,12962.0,92.5761,92.6154,92.527,92.5859,12962.0
2024-12-10 10:30:00,94.26,94.37,94.24,94.37,16479.0,92.5761,92.6841,92.5564,92.6841,16479.0
2024-12-10 10:35:00,94.4,94.51,94.29,94.3,33983.0,92.7136,92.8216,92.6055,92.6154,33983.0
2024-12-10 10:40:00,94.28,94.43,94.28,94.38,13091.0,92.5957,92.743,92.5957,92.6939,13091.0
2024-12-10 10:45:00,94.4,94.56,94.33,94.56,12597.0,92.7136,92.8707,92.6448,92.8707,12597.0
2024-12-10 10:50:00,94.58,94.63,94.51,94.57,8177.0,92.8904,92.9395,92.8216,92.8805,8177.0
2024-12-10 10:55:00,94.54,94.71,94.54,94.63,12619.0,92.8511,93.018,92.8511,92.9395,12619.0
2024-12-10 11:00:00,94.62,94.83,94.58,94.83,12932.0,92.9296,93.1359,92.8904,93.1359,12932.0
2024-12-10 11:05:00,94.85,94.96,94.82,94.96,13116.0,93.1555,93.2636,93.1261,93.2636,13116.0
2024-12-10 11:10:00,94.94,94.97,94.84,94.87,7746.0,93.2439,93.2734,93.1457,93.1752,7746.0
2024-12-10 11:15:00,94.87,94.91,94.7,94.71,9539.0,93.1752,93.2145,93.0082,93.018,9539.0
2024-12-10 11:20:00,94.72,94.72,94.52,94.53,8154.0,93.0279,93.0279,92.8314,92.8413,8154.0
2024-12-10 11:25:00,94.55,94.98,94.55,94.95,7725.0,92.8609,93.2832,92.8609,93.2538,7725.0
2024-12-10 11:30:00,94.91,95.07,94.91,95.06,8276.0,93.2145,93.3716,93.2145,93.3618,8276.0
2024-12-10 11:35:00,95.04,95.15,95.02,95.15,6275.0,93.3421,93.4502,93.3225,93.4502,6275.0
2024-12-10 11:40:00,95.15,95.19,95.11,95.12,11125.0,93.4502,93.4895,93.4109,93.4207,11125.0
2024-12-10 11:45:00,95.09,95.14,95.06,95.1,12531.0,93.3912,93.4404,93.3618,93.4011,12531.0
2024-12-10 11:50:00,95.05,95.09,94.88,94.89,4153.0,93.352,93.3912,93.185,93.1948,4153.0
2024-12-10 11:55:00,94.88,94.99,94.87,94.92,5965.0,93.185,93.293,93.1752,93.2243,5965.0
2024-12-10 12:00:00,94.91,94.94,94.81,94.82,6347.0,93.2145,93.2439,93.1163,93.1261,6347.0
2024-12-10 12:05:00,94.84,94.94,94.84,94.92,4884.0,93.1457,93.2439,93.1457,93.2243,4884.0
2024-12-10 12:10:00,94.93,95.1,94.93,95.1,5301.0,93.2341,93.4011,93.2341,93.4011,5301.0
2024-12-10 12:15:00,95.09,95.09,95.04,95.06,4860.0,93.3912,93.3912,93.3421,93.3618,4860.0
2024-12-10 12:20:00,95.06,95.06,94.87,94.9,8698.0,93.3618,93.3618,93.1752,93.2046,8698.0
2024-12-10 12:25:00,94.9,94.93,94.89,94.93,4803.0,93.2046,93.2341,93.1948,93.2341,4803.0
2024-12-10 12:30:00,94.94,94.98,94.91,94.91,5502.0,93.2439,93.2832,93.2145,93.2145,5502.0
2024-12-10 12:35:00,94.9,94.98,94.87,94.9,11230.0,93.2046,93.2832,93.1752,93.2046,11230.0
2024-12-10 12:40:00,94.89,94.98,94.81,94.92,12351.0,93.1948,93.2832,93.1163,93.2243,12351.0
2024-12-10 12:45:00,94.93,94.95,94.88,94.88,3554.0,93.2341,93.2538,93.185,93.185,3554.0
2024-12-10 12:50:00,94.88,95.03,94.87,95.03,8430.0,93.185,93.3323,93.1752,93.3323,8430.0
2024-12-10 12:55:00,95.01,95.07,94.94,94.95,5347.0,93.3127,93.3716,93.2439,93.2538,5347.0
2024-12-10 13:00:00,94.92,94.95,94.85,94.91,22616.0,93.2243,93.2538,93.1555,93.2145,22616.0
2024-12-10 13:05:00,94.9,95.04,94.9,95.04,3437.0,93.2046,93.3421,93.2046,93.3421,3437.0
2024-12-10 13:10:00,95.02,95.02,94.96,94.97,2784.0,93.3225,93.3225,93.2636,93.2734,2784.0
2024-12-10 13:15:00,94.98,95.02,94.89,94.9,3857.0,93.2832,93.3225,93.1948,93.2046,3857.0
2024-12-10 13:20:00,94.9,94.92,94.76,94.77,6915.0,93.2046,93.2243,93.0671,93.077,6915.0
2024-12-10 13:25:00,94.78,94.89,94.76,94.85,9968.0,93.0868,93.1948,93.0671,93.1555,9968.0
2024-12-10 13:30:00,94.82,94.84,94.69,94.73,5672.0,93.1261,93.1457,92.9984,93.0377,5672.0
2024-12-10 13:35:00,94.73,94.8,94.7,94.79,4157.0,93.0377,93.1064,93.0082,93.0966,4157.0
2024-12-10 13:40:00,94.81,94.86,94.77,94.82,8390.0,93.1163,93.1654,93.077,93.1261,8390.0
2024-12-10 13:45:00,94.8,94.89,94.78,94.84,5923.0,93.1064,93.1948,93.0868,93.1457,5923.0
2024-12-10 13:50:00,94.84,94.99,94.83,94.98,11890.0,93.1457,93.293,93.1359,93.2832,11890.0
2024-12-10 13:55:00,94.99,95.05,94.94,94.98,7073.0,93.293,93.352,93.2439,93.2832,7073.0
2024-12-10 14:00:00,94.91,94.93,94.82,94.84,2970.0,93.2145,93.2341,93.1261,93.1457,2970.0
2024-12-10 14:05:00,94.82,95.03,94.82,95.03,7637.0,93.1261,93.3323,93.1261,93.3323,7637.0
2024-12-10 14:10:00,95.04,95.09,94.99,95.08,20760.0,93.3421,93.3912,93.293,93.3814,20760.0
2024-12-10 14:15:00,95.1,95.12,95.08,95.09,4458.0,93.4011,93.4207,93.3814,93.3912,4458.0
2024-12-10 14:20:00,95.09,95.12,95.03,95.05,3133.0,93.3912,93.4207,93.3323,93.352,3133.0
2024-12-10 14:25:00,95.04,95.04,94.99,95.01,5599.0,93.3421,93.3421,93.293,93.3127,5599.0
2024-12-10 14:30:00,95.0,95.13,95.0,95.13,5406.0,93.3029,93.4305,93.3029,93.4305,5406.0
2024-12-10 14:35:00,95.14,95.19,95.13,95.19,4609.0,93.4404,93.4895,93.4305,93.4895,4609.0
2024-12-10 14:40:00,95.21,95.29,95.2,95.27,5513.0,93.5091,93.5877,93.4993,93.568,5513.0
2024-12-10 14:45:00,95.23,95.32,95.2,95.3,4535.0,93.5287,93.6171,93.4993,93.5975,4535.0
2024-12-10 14:50:00,95.3,95.31,95.24,95.26,7771.0,93.5975,93.6073,93.5386,93.5582,7771.0
2024-12-10 14:55:00,95.25,95.27,95.22,95.26,11450.0,93.5484,93.568,93.5189,93.5582,11450.0
2024-12-10 15:00:00,95.26,95.38,95.25,95.38,14982.0,93.5582,93.6761,93.5484,93.6761,14982.0
2024-12-10 15:05:00,95.35,95.44,95.34,95.34,4824.0,93.6466,93.735,93.6368,93.6368,4824.0
2024-12-10 15:10:00,95.34,95.36,95.23,95.26,8641.0,93.6368,93.6564,93.5287,93.5582,8641.0
2024-12-10 15:15:00,95.23,95.28,95.22,95.25,7228.0,93.5287,93.5779,93.5189,93.5484,7228.0
2024-12-10 15:20:00,95.26,95.26,95.22,95.23,5736.0,93.5582,93.5582,93.5189,93.5287,5736.0
2024-12-10 15:25:00,95.23,95.32,95.21,95.27,9854.0,93.5287,93.6171,93.5091,93.568,9854.0
2024-12-10 15:30:00,95.27,95.35,95.2,95.35,9008.0,93.568,93.6466,93.4993,93.6466,9008.0
2024-12-10 15:35:00,95.33,95.38,95.25,95.31,6396.0,93.627,93.6761,93.5484,93.6073,6396.0
2024-12-10 15:40:00,95.3,95.3,95.17,95.17,5350.0,93.5975,93.5975,93.4698,93.4698,5350.0
2024-12-10 15:45:00,95.17,95.17,95.03,95.03,10104.0,93.4698,93.4698,93.3323,93.3323,10104.0
2024-12-10 15:50:00,95.06,95.06,94.86,94.95,32557.0,93.3618,93.3618,93.1654,93.2538,32557.0
2024-12-10 15:55:00,94.98,95.13,94.97,95.1,71560.0,93.2832,93.4305,93.2734,93.4011,71560.0
2024-12-11 09:30:00,95.21,95.21,94.69,94.94,22553.0,93.5091,93.5091,92.9984,93.2439,22553.0
2024-12-11 09:35:00,94.93,95.08,94.89,95.05,8156.0,93.2341,93.3814,93.1948,93.352,8156.0
2024-12-11 09:40:00,95.04,95.08,94.84,94.89,7680.0,93.3421,93.3814,93.1457,93.1948,7680.0
2024-12-11 09:45:00,94.93,94.94,94.63,94.63,10255.0,93.2341,93.2439,92.9395,92.9395,10255.0
2024-12-11 09:50:00,94.63,94.7,94.34,94.41,9985.0,92.9395,93.0082,92.6546,92.7234,9985.0
2024-12-11 09:55:00,94.38,94.59,94.2,94.29,15617.0,92.6939,92.9002,92.5171,92.6055,15617.0
2024-12-11 10:00:00,94.26,94.31,94.05,94.24,10603.0,92.5761,92.6252,92.3698,92.5564,10603.0
2024-12-11 10:05:00,94.26,94.28,94.03,94.06,6673.0,92.5761,92.5957,92.3502,92.3797,6673.0
2024-12-11 10:10:00,94.09,94.21,94.06,94.15,6192.0,92.4091,92.527,92.3797,92.468,6192.0
2024-12-11 10:15:00,94.1,94.21,94.07,94.11,11524.0,92.4189,92.527,92.3895,92.4288,11524.0
2024-12-11 10:20:00,94.12,94.43,94.11,94.38,12198.0,92.4386,92.743,92.4288,92.6939,12198.0
2024-12-11 10:25:00,94.4,94.48,94.27,94.48,6124.0,92.7136,92.7921,92.5859,92.7921,6124.0
2024-12-11 10:30:00,94.47,94.48,94.19,94.23,9375.0,92.7823,92.7921,92.5073,92.5466,9375.0
2024-12-11 10:35:00,94.22,94.35,94.22,94.34,7198.0,92.5368,92.6645,92.5368,92.6546,7198.0
2024-12-11 10:40:00,94.34,94.48,94.32,94.42,20425.0,92.6546,92.7921,92.635,92.7332,20425.0
2024-12-11 10:45:00,94.41,94.5,94.38,94.49,17622.0,92.7234,92.8118,92.6939,92.802,17622.0
2024-12-11 10:50:00,94.47,94.47,94.36,94.39,6624.0,92.7823,92.7823,92.6743,92.7038,6624.0
2024-12-11 10:55:00,94.39,94.43,94.33,94.33,5434.0,92.7038,92.743,92.6448,92.6448,5434.0
2024-12-11 11:00:00,94.35,94.35,94.17,94.18,5083.0,92.6645,92.6645,92.4877,92.4975,5083.0
2024-12-11 11:05:00,94.19,94.25,94.09,94.09,3940.0,92.5073,92.5663,92.4091,92.4091,3940.0
2024-12-11 11:10:00,94.09,94.21,94.09,94.11,9667.0,92.4091,92.527,92.4091,92.4288,9667.0
2024-12-11 11:15:00,94.07,94.13,94.05,94.08,11891.0,92.3895,92.4484,92.3698,92.3993,11891.0
2024-12-11 11:20:00,94.11,94.12,93.98,94.02,4753.0,92.4288,92.4386,92.3011,92.3404,4753.0
2024-12-11 11:25:00,94.04,94.08,94.03,94.05,5757.0,92.36,92.3993,92.3502,92.3698,5757.0
2024-12-11 11:30:00,94.03,94.06,93.97,94.01,4465.0,92.3502,92.3797,92.2913,92.3305,4465.0
2024-12-11 11:35:00,94.0,94.23,93.99,94.22,5502.0,92.3207,92.5466,92.3109,92.5368,5502.0
2024-12-11 11:40:00,94.23,94.31,94.21,94.24,4519.0,92.5466,92.6252,92.527,92.5564,4519.0
2024-12-11 11:45:00,94.23,94.25,94.2,94.25,4317.0,92.5466,92.5663,92.5171,92.5663,4317.0
2024-12-11 11:50:00,94.22,94.26,94.14,94.15,6179.0,92.5368,92.5761,92.4582,92.468,6179.0
2024-12-11 11:55:00,94.13,94.19,94.09,94.15,6398.0,92.4484,92.5073,92.4091,92.468,6398.0
2024-12-11 12:00:00,94.15,94.15,93.96,93.97,12832.0,92.468,92.468,92.2814,92.2913,12832.0
2024-12-11 12:05:00,93.98,94.05,93.93,93.98,6839.0,92.3011,92.3698,92.252,92.3011,6839.0
2024-12-11 12:10:00,94.02,94.03,93.95,93.95,5846.0,92.3404,92.3502,92.2716,92.2716,5846.0
2024-12-11 12:15:00,93.94,93.94,93.88,93.92,3520.0,92.2618,92.2618,92.2029,92.2422,3520.0
2024-12-11 12:20:00,93.9,93.92,93.83,93.85,6193.0,92.2225,92.2422,92.1538,92.1734,6193.0
2024-12-11 12:25:00,93.87,93.97,93.87,93.88,4511.0,92.193,92.2913,92.193,92.2029,4511.0
2024-12-11 12:30:00,93.86,93.88,93.75,93.76,10355.0,92.1832,92.2029,92.0752,92.085,10355.0
2024-12-11 12:35:00,93.73,93.76,93.69,93.74,11968.0,92.0555,92.085,92.0163,92.0654,11968.0
2024-12-11 12:40:00,93.75,93.77,93.62,93.62,7179.0,92.0752,92.0948,91.9475,91.9475,7179.0
2024-12-11 12:45:00,93.63,93.67,93.54,93.61,13139.0,91.9573,91.9966,91.8689,91.9377,13139.0
2024-12-11 12:50:00,93.6,93.64,93.55,93.59,7809.0,91.9279,91.9672,91.8788,91.918,7809.0
2024-12-11 12:55:00,93.58,93.71,93.56,93.68,9725.0,91.9082,92.0359,91.8886,92.0064,9725.0
2024-12-11 13:00:00,93.65,93.76,93.6,93.74,7338.0,91.977,92.085,91.9279,92.0654,7338.0
2024-12-11 13:05:00,93.76,93.77,93.67,93.71,7656.0,92.085,92.0948,91.9966,92.0359,7656.0
2024-12-11 13:10:00,93.7,93.74,93.58,93.6,5130.0,92.0261,92.0654,91.9082,91.9279,5130.0
2024-12-11 13:15:00,93.61,93.65,93.57,93.6,8670.0,91.9377,91.977,91.8984,91.9279,8670.0
2024-12-11 13:20:00,93.6,93.66,93.6,93.61,3650.0,91.9279,91.9868,91.9279,91.9377,3650.0
2024-12-11 13:25:00,93.61,93.64,93.55,93.56,6013.0,91.9377,91.9672,91.8788,91.8886,6013.0
2024-12-11 13:30:00,93.56,93.62,93.52,93.55,16982.0,91.8886,91.9475,91.8493,91.8788,16982.0
2024-12-11 13:35:00,93.57,93.57,93.5,93.54,8238.0,91.8984,91.8984,91.8297,91.8689,8238.0
2024-12-11 13:40:00,93.56,93.57,93.48,93.56,10113.0,91.8886,91.8984,91.81,91.8886,10113.0
2024-12-11 13:45:00,93.56,93.59,93.43,93.43,5711.0,91.8886,91.918,91.7609,91.7609,5711.0
2024-12-11 13:50:00,93.46,93.54,93.46,93.54,4542.0,91.7904,91.8689,91.7904,91.8689,4542.0
2024-12-11 13:55:00,93.55,93.55,93.49,93.51,6660.0,91.8788,91.8788,91.8198,91.8395,6660.0
2024-12-11 14:00:00,93.48,93.52,93.45,93.46,9419.0,91.81,91.8493,91.7805,91.7904,9419.0
2024-12-11 14:05:00,93.47,93.66,93.45,93.66,8484.0,91.8002,91.9868,91.7805,91.9868,8484.0
2024-12-11 14:10:00,93.65,93.66,93.51,93.58,8610.0,91.977,91.9868,91.8395,91.9082,8610.0
2024-12-11 14:15:00,93.6,93.62,93.55,93.6,3498.0,91.9279,91.9475,91.8788,91.9279,3498.0
2024-12-11 14:20:00,93.6,93.62,93.46,93.47,6888.0,91.9279,91.9475,91.7904,91.8002,6888.0
2024-12-11 14:25:00,93.46,93.47,93.4,93.45,8529.0,91.7904,91.8002,91.7314,91.7805,8529.0
2024-12-11 14:30:00,93.42,93.42,93.33,93.36,15916.0,91.7511,91.7511,91.6627,91.6922,15916.0
2024-12-11 14:35:00,93.31,93.37,93.3,93.34,15990.0,91.643,91.702,91.6332,91.6725,15990.0
2024-12-11 14:40:00,93.35,93.4,93.34,93.39,19246.0,91.6823,91.7314,91.6725,91.7216,19246.0
2024-12-11 14:45:00,93.39,93.52,93.39,93.52,10471.0,91.7216,91.8493,91.7216,91.8493,10471.0
2024-12-11 14:50:00,93.52,93.59,93.52,93.55,6227.0,91.8493,91.918,91.8493,91.8788,6227.0
2024-12-11 14:55:00,93.58,93.58,93.44,93.44,9232.0,91.9082,91.9082,91.7707,91.7707,9232.0
2024-12-11 15:00:00,93.43,93.46,93.37,93.42,14816.0,91.7609,91.7904,91.702,91.7511,14816.0
2024-12-11 15:05:00,93.41,93.42,93.31,93.33,15980.0,91.7413,91.7511,91.643,91.6627,15980.0
2024-12-11 15:10:00,93.32,93.38,93.32,93.36,30433.0,91.6529,91.7118,91.6529,91.6922,30433.0
2024-12-11 15:15:00,93.36,93.43,93.34,93.41,10524.0,91.6922,91.7609,91.6725,91.7413,10524.0
2024-12-11 15:20:00,93.41,93.41,93.29,93.33,9113.0,91.7413,91.7413,91.6234,91.6627,9113.0
2024-12-11 15:25:00,93.34,93.41,93.29,93.34,11474.0,91.6725,91.7413,91.6234,91.6725,11474.0
2024-12-11 15:30:00,93.34,93.34,93.27,93.31,23691.0,91.6725,91.6725,91.6038,91.643,23691.0
2024-12-11 15:35:00,93.33,93.44,93.31,93.44,31019.0,91.6627,91.7707,91.643,91.7707,31019.0
2024-12-11 15:40:00,93.42,93.43,93.23,93.23,19970.0,91.7511,91.7609,91.5645,91.5645,19970.0
2024-12-11 15:45:00,93.24,93.37,93.23,93.36,43706.0,91.5743,91.702,91.5645,91.6922,43706.0
2024-12-11 15:50:00,93.37,93.64,93.37,93.54,47958.0,91.702,91.9672,91.702,91.8689,47958.0
2024-12-11 15:55:00,93.54,93.72,93.54,93.63,124190.0,91.8689,92.0457,91.8689,91.9573,124190.0
2024-12-12 09:30:00,93.3,93.83,93.25,93.27,74183.0,91.6332,92.1538,91.5841,91.6038,74183.0
2024-12-12 09:35:00,93.27,93.36,93.06,93.17,24502.0,91.6038,91.6922,91.3975,91.5055,24502.0
2024-12-12 09:40:00,93.14,93.33,93.08,93.28,26529.0,91.4761,91.6627,91.4172,91.6136,26529.0
2024-12-12 09:45:00,93.2,93.34,93.07,93.34,12136.0,91.535,91.6725,91.4073,91.6725,12136.0
2024-12-12 09:50:00,93.36,93.58,93.31,93.55,12776.0,91.6922,91.9082,91.643,91.8788,12776.0
2024-12-12 09:55:00,93.59,93.68,93.44,93.57,15072.0,91.918,92.0064,91.7707,91.8984,15072.0
2024-12-12 10:00:00,93.55,93.61,93.45,93.46,10085.0,91.8788,91.9377,91.7805,91.7904,10085.0
2024-12-12 10:05:00,93.4,93.65,93.37,93.65,11620.0,91.7314,91.977,91.702,91.977,11620.0
2024-12-12 10:10:00,93.67,93.83,93.6,93.72,14520.0,91.9966,92.1538,91.9279,92.0457,14520.0
2024-12-12 10:15:00,93.75,93.8,93.61,93.68,10250.0,92.0752,92.1243,91.9377,92.0064,10250.0
2024-12-12 10:20:00,93.69,93.82,93.66,93.78,63982.0,92.0163,92.1439,91.9868,92.1047,63982.0
2024-12-12 10:25:00,93.74,93.94,93.74,93.94,12654.0,92.0654,92.2618,92.0654,92.2618,12654.0
2024-12-12 10:30:00,93.94,94.08,93.93,94.05,14043.0,92.2618,92.3993,92.252,92.3698,14043.0
2024-12-12 10:35:00,94.05,94.07,93.93,93.98,9097.0,92.3698,92.3895,92.252,92.3011,9097.0
2024-12-12 10:40:00,93.99,94.01,93.91,94.0,15874.0,92.3109,92.3305,92.2323,92.3207,15874.0
2024-12-12 10:45:00,94.0,94.01,93.86,93.87,7932.0,92.3207,92.3305,92.1832,92.193,7932.0
2024-12-12 10:50:00,93.88,93.94,93.82,93.92,8167.0,92.2029,92.2618,92.1439,92.2422,8167.0
2024-12-12 10:55:00,93.95,94.15,93.92,94.15,7453.0,92.2716,92.468,92.2422,92.468,7453.0
2024-12-12 11:00:00,94.12,94.14,93.95,94.12,22613.0,92.4386,92.4582,92.2716,92.4386,22613.0
2024-12-12 11:05:00,94.09,94.13,93.97,94.0,6973.0,92.4091,92.4484,92.2913,92.3207,6973.0
2024-12-12 11:10:00,93.99,94.05,93.93,93.95,5268.0,92.3109,92.3698,92.252,92.2716,5268.0
2024-12-12 11:15:00,93.94,94.02,93.93,94.02,5482.0,92.2618,92.3404,92.252,92.3404,5482.0
2024-12-12 11:20:00,94.02,94.05,93.96,93.99,5215.0,92.3404,92.3698,92.2814,92.3109,5215.0
2024-12-12 11:25:00,94.02,94.04,94.0,94.03,4282.0,92.3404,92.36,92.3207,92.3502,4282.0
2024-12-12 11:30:00,94.02,94.2,94.02,94.11,5288.0,92.3404,92.5171,92.3404,92.4288,5288.0
2024-12-12 11:35:00,94.1,94.15,94.08,94.13,6129.0,92.4189,92.468,92.3993,92.4484,6129.0
2024-12-12 11:40:00,94.11,94.14,94.08,94.14,2898.0,92.4288,92.4582,92.3993,92.4582,2898.0
2024-12-12 11:45:00,94.14,94.17,93.97,93.97,4204.0,92.4582,92.4877,92.2913,92.2913,4204.0
2024-12-12 11:50:00,93.97,94.0,93.95,93.95,5202.0,92.2913,92.3207,92.2716,92.2716,5202.0
2024-12-12 11:55:00,93.95,93.99,93.84,93.86,3913.0,92.2716,92.3109,92.1636,92.1832,3913.0
2024-12-12 12:00:00,93.85,93.89,93.83,93.83,5555.0,92.1734,92.2127,92.1538,92.1538,5555.0
2024-12-12 12:05:00,93.81,93.84,93.67,93.67,5229.0,92.1341,92.1636,91.9966,91.9966,5229.0
2024-12-12 12:10:00,93.67,93.71,93.58,93.61,4369.0,91.9966,92.0359,91.9082,91.9377,4369.0
2024-12-12 12:15:00,93.66,93.66,93.6,93.64,2833.0,91.9868,91.9868,91.9279,91.9672,2833.0
2024-12-12 12:20:00,93.64,93.69,93.63,93.68,4716.0,91.9672,92.0163,91.9573,92.0064,4716.0
2024-12-12 12:25:00,93.66,93.67,93.59,93.63,3917.0,91.9868,91.9966,91.918,91.9573,3917.0
2024-12-12 12:30:00,93.66,93.7,93.63,93.68,5573.0,91.9868,92.0261,91.9573,92.0064,5573.0
2024-12-12 12:35:00,93.65,93.69,93.6,93.67,4773.0,91.977,92.0163,91.9279,91.9966,4773.0
2024-12-12 12:40:00,93.68,93.68,93.61,93.63,5839.0,92.0064,92.0064,91.9377,91.9573,5839.0
2024-12-12 12:45:00,93.65,93.67,93.6,93.6,6305.0,91.977,91.9966,91.9279,91.9279,6305.0
2024-12-12 12:50:00,93.62,93.62,93.52,93.54,3925.0,91.9475,91.9475,91.8493,91.8689,3925.0
2024-12-12 12:55:00,93.56,93.7,93.56,93.68,6579.0,91.8886,92.0261,91.8886,92.0064,6579.0
2024-12-12 13:00:00,93.7,93.73,93.63,93.63,2449.0,92.0261,92.0555,91.9573,91.9573,2449.0
2024-12-12 13:05:00,93.63,93.76,93.62,93.7,3983.0,91.9573,92.085,91.9475,92.0261,3983.0
2024-12-12 13:10:00,93.66,93.66,93.61,93.64,2506.0,91.9868,91.9868,91.9377,91.9672,2506.0
2024-12-12 13:15:00,93.65,93.75,93.64,93.7,2335.0,91.977,92.0752,91.9672,92.0261,2335.0
2024-12-12 13:20:00,93.71,93.76,93.7,93.76,8140.0,92.0359,92.085,92.0261,92.085,8140.0
2024-12-12 13:25:00,93.77,93.77,93.59,93.59,4941.0,92.0948,92.0948,91.918,91.918,4941.0
2024-12-12 13:30:00,93.59,93.59,93.48,93.48,3897.0,91.918,91.918,91.81,91.81,3897.0
2024-12-12 13:35:00,93.49,93.5,93.45,93.49,7971.0,91.8198,91.8297,91.7805,91.8198,7971.0
2024-12-12 13:40:00,93.52,93.58,93.51,93.58,4335.0,91.8493,91.9082,91.8395,91.9082,4335.0
2024-12-12 13:45:00,93.56,93.58,93.49,93.5,4796.0,91.8886,91.9082,91.8198,91.8297,4796.0
2024-12-12 13:50:00,93.52,93.52,93.47,93.49,2723.0,91.8493,91.8493,91.8002,91.8198,2723.0
2024-12-12 13:55:00,93.5,93.52,93.4,93.4,4847.0,91.8297,91.8493,91.7314,91.7314,4847.0
2024-12-12 14:00:00,93.39,93.51,93.39,93.51,5805.0,91.7216,91.8395,91.7216,91.8395,5805.0
2024-12-12 14:05:00,93.5,93.51,93.44,93.45,5347.0,91.8297,91.8395,91.7707,91.7805,5347.0
2024-12-12 14:10:00,93.46,93.46,93.31,93.31,3711.0,91.7904,91.7904,91.643,91.643,3711.0
2024-12-12 14:15:00,93.33,93.38,93.33,93.35,6229.0,91.6627,91.7118,91.6627,91.6823,6229.0
2024-12-12 14:20:00,93.32,93.37,93.28,93.34,5350.0,91.6529,91.702,91.6136,91.6725,5350.0
2024-12-12 14:25:00,93.36,93.36,93.24,93.24,3552.0,91.6922,91.6922,91.5743,91.5743,3552.0
2024-12-12 14:30:00,93.25,93.27,93.24,93.25,6837.0,91.5841,91.6038,91.5743,91.5841,6837.0
2024-12-12 14:35:00,93.24,93.28,93.21,93.27,5164.0,91.5743,91.6136,91.5448,91.6038,5164.0
2024-12-12 14:40:00,93.28,93.3,93.25,93.3,3459.0,91.6136,91.6332,91.5841,91.6332,3459.0
2024-12-12 14:45:00,93.3,93.31,93.21,93.22,6163.0,91.6332,91.643,91.5448,91.5547,6163.0
2024-12-12 14:50:00,93.22,93.22,93.02,93.03,10806.0,91.5547,91.5547,91.3582,91.3681,10806.0
2024-12-12 14:55:00,93.01,93.05,93.01,93.05,5815.0,91.3484,91.3877,91.3484,91.3877,5815.0
2024-12-12 15:00:00,93.05,93.09,93.02,93.03,11507.0,91.3877,91.427,91.3582,91.3681,11507.0
2024-12-12 15:05:00,93.03,93.11,92.96,93.09,17434.0,91.3681,91.4466,91.2993,91.427,17434.0
2024-12-12 15:10:00,93.09,93.14,93.07,93.11,11537.0,91.427,91.4761,91.4073,91.4466,11537.0
2024-12-12 15:15:00,93.12,93.19,93.08,93.19,8054.0,91.4564,91.5252,91.4172,91.5252,8054.0
2024-12-12 15:20:00,93.19,93.24,93.18,93.22,4818.0,91.5252,91.5743,91.5154,91.5547,4818.0
2024-12-12 15:25:00,93.22,93.22,93.08,93.09,16180.0,91.5547,91.5547,91.4172,91.427,16180.0
2024-12-12 15:30:00,93.1,93.12,93.07,93.1,9972.0,91.4368,91.4564,91.4073,91.4368,9972.0
2024-12-12 15:35:00,93.09,93.1,93.02,93.02,16628.0,91.427,91.4368,91.3582,91.3582,16628.0
2024-12-12 15:40:00,93.02,93.05,92.99,93.0,32557.0,91.3582,91.3877,91.3288,91.3386,32557.0
2024-12-12 15:45:00,93.02,93.04,92.92,92.93,16267.0,91.3582,91.3779,91.26,91.2698,16267.0
2024-12-12 15:50:00,92.93,92.98,92.87,92.92,36634.0,91.2698,91.3189,91.2109,91.26,36634.0
2024-12-12 15:55:00,92.96,92.96,92.8,92.84,98544.0,91.2993,91.2993,91.1422,91.1814,98544.0
2024-12-13 09:30:00,92.56,92.69,92.22,92.44,52472.0,90.9064,91.0341,90.5725,90.7886,52472.0
2024-12-13 09:35:00,92.51,92.53,92.16,92.53,5381.0,90.8573,90.877,90.5136,90.877,5381.0
2024-12-13 09:40:00,92.52,92.58,92.44,92.5,11087.0,90.8672,90.9261,90.7886,90.8475,11087.0
2024-12-13 09:45:00,92.51,92.71,92.46,92.68,11371.0,90.8573,91.0538,90.8082,91.0243,11371.0
2024-12-13 09:50:00,92.64,92.64,92.46,92.55,7650.0,90.985,90.985,90.8082,90.8966,7650.0
2024-12-13 09:55:00,92.55,92.55,92.37,92.42,7406.0,90.8966,90.8966,90.7198,90.7689,7406.0
2024-12-13 10:00:00,92.4,92.5,92.31,92.44,13095.0,90.7493,90.8475,90.6609,90.7886,13095.0
2024-12-13 10:05:00,92.5,92.51,92.37,92.46,9830.0,90.8475,90.8573,90.7198,90.8082,9830.0
2024-12-13 10:10:00,92.45,92.46,92.34,92.42,2546.0,90.7984,90.8082,90.6904,90.7689,2546.0
2024-12-13 10:15:00,92.4,92.53,92.4,92.53,4467.0,90.7493,90.877,90.7493,90.877,4467.0
2024-12-13 10:20:00,92.48,92.68,92.42,92.68,4128.0,90.8279,91.0243,90.7689,91.0243,4128.0
2024-12-13 10:25:00,92.68,92.8,92.67,92.77,6415.0,91.0243,91.1422,91.0145,91.1127,6415.0
2024-12-13 10:30:00,92.77,92.77,92.63,92.68,4767.0,91.1127,91.1127,90.9752,91.0243,4767.0
2024-12-13 10:35:00,92.7,92.76,92.67,92.67,1185.0,91.0439,91.1029,91.0145,91.0145,1185.0
2024-12-13 10:40:00,92.75,92.86,92.74,92.86,3974.0,91.0931,91.2011,91.0832,91.2011,3974.0
2024-12-13 10:45:00,92.77,92.84,92.75,92.82,4027.0,91.1127,91.1814,91.0931,91.1618,4027.0
2024-12-13 10:50:00,92.81,92.89,92.71,92.89,4039.0,91.152,91.2306,91.0538,91.2306,4039.0
2024-12-13 10:55:00,92.92,93.19,92.9,93.18,9517.0,91.26,91.5252,91.2404,91.5154,9517.0
2024-12-13 11:00:00,93.16,93.21,93.13,93.15,5578.0,91.4957,91.5448,91.4663,91.4859,5578.0
2024-12-13 11:05:00,93.11,93.31,93.11,93.29,6890.0,91.4466,91.643,91.4466,91.6234,6890.0
2024-12-13 11:10:00,93.28,93.33,93.26,93.28,4447.0,91.6136,91.6627,91.5939,91.6136,4447.0
2024-12-13 11:15:00,93.29,93.29,93.18,93.19,2216.0,91.6234,91.6234,91.5154,91.5252,2216.0
2024-12-13 11:20:00,93.18,93.33,93.18,93.31,6303.0,91.5154,91.6627,91.5154,91.643,6303.0
2024-12-13 11:25:00,93.32,93.35,93.27,93.29,4260.0,91.6529,91.6823,91.6038,91.6234,4260.0
2024-12-13 11:30:00,93.27,93.31,93.23,93.23,7027.0,91.6038,91.643,91.5645,91.5645,7027.0
2024-12-13 11:35:00,93.23,93.23,93.16,93.16,6808.0,91.5645,91.5645,91.4957,91.4957,6808.0
2024-12-13 11:40:00,93.19,93.25,93.18,93.22,2026.0,91.5252,91.5841,91.5154,91.5547,2026.0
2024-12-13 11:45:00,93.23,93.29,93.18,93.18,4322.0,91.5645,91.6234,91.5154,91.5154,4322.0
2024-12-13 11:50:00,93.21,93.36,93.21,93.36,1550.0,91.5448,91.6922,91.5448,91.6922,1550.0
2024-12-13 11:55:00,93.37,93.37,93.31,93.33,5271.0,91.702,91.702,91.643,91.6627,5271.0
2024-12-13 12:00:00,93.31,93.37,93.25,93.37,5341.0,91.643,91.702,91.5841,91.702,5341.0
2024-12-13 12:05:00,93.31,93.38,93.21,93.21,3019.0,91.643,91.7118,91.5448,91.5448,3019.0
2024-12-13 12:10:00,93.21,93.22,93.15,93.17,4456.0,91.5448,91.5547,91.4859,91.5055,4456.0
2024-12-13 12:15:00,93.21,93.21,93.13,93.16,2729.0,91.5448,91.5448,91.4663,91.4957,2729.0
2024-12-13 12:20:00,93.16,93.21,93.13,93.16,5074.0,91.4957,91.5448,91.4663,91.4957,5074.0
2024-12-13 12:25:00,93.16,93.26,93.16,93.23,6884.0,91.4957,91.5939,91.4957,91.5645,6884.0
2024-12-13 12:30:00,93.21,93.24,93.17,93.17,2733.0,91.5448,91.5743,91.5055,91.5055,2733.0
2024-12-13 12:35:00,93.17,93.23,93.15,93.21,5095.0,91.5055,91.5645,91.4859,91.5448,5095.0
2024-12-13 12:40:00,93.2,93.31,93.19,93.23,4352.0,91.535,91.643,91.5252,91.5645,4352.0
2024-12-13 12:45:00,93.23,93.23,93.17,93.17,8871.0,91.5645,91.5645,91.5055,91.5055,8871.0
2024-12-13 12:50:00,93.13,93.16,93.1,93.11,3050.0,91.4663,91.4957,91.4368,91.4466,3050.0
2024-12-13 12:55:00,93.11,93.15,93.08,93.13,5361.0,91.4466,91.4859,91.4172,91.4663,5361.0
2024-12-13 13:00:00,93.15,93.15,93.09,93.09,4726.0,91.4859,91.4859,91.427,91.427,4726.0
2024-12-13 13:05:00,93.08,93.11,93.06,93.09,6213.0,91.4172,91.4466,91.3975,91.427,6213.0
2024-12-13 13:10:00,93.08,93.11,93.07,93.1,3633.0,91.4172,91.4466,91.4073,91.4368,3633.0
2024-12-13 13:15:00,93.1,93.2,93.1,93.18,8862.0,91.4368,91.535,91.4368,91.5154,8862.0
2024-12-13 13:20:00,93.19,93.19,93.14,93.15,2726.0,91.5252,91.5252,91.4761,91.4859,2726.0
2024-12-13 13:25:00,93.13,93.17,93.07,93.12,3857.0,91.4663,91.5055,91.4073,91.4564,3857.0
2024-12-13 13:30:00,93.1,93.19,93.1,93.19,5578.0,91.4368,91.5252,91.4368,91.5252,5578.0
2024-12-13 13:35:00,93.18,93.21,93.17,93.2,4238.0,91.5154,91.5448,91.5055,91.535,4238.0
2024-12-13 13:40:00,93.2,93.21,93.17,93.18,6462.0,91.535,91.5448,91.5055,91.5154,6462.0
2024-12-13 13:45:00,93.18,93.18,93.09,93.11,5421.0,91.5154,91.5154,91.427,91.4466,5421.0
2024-12-13 13:50:00,93.11,93.11,92.98,92.99,8219.0,91.4466,91.4466,91.3189,91.3288,8219.0
2024-12-13 13:55:00,92.99,93.01,92.95,92.97,6409.0,91.3288,91.3484,91.2895,91.3091,6409.0
2024-12-13 14:00:00,92.98,93.03,92.98,92.99,3959.0,91.3189,91.3681,91.3189,91.3288,3959.0
2024-12-13 14:05:00,93.0,93.15,93.0,93.14,50233.0,91.3386,91.4859,91.3386,91.4761,50233.0
2024-12-13 14:10:00,93.14,93.19,93.1,93.16,5668.0,91.4761,91.5252,91.4368,91.4957,5668.0
2024-12-13 14:15:00,93.18,93.22,93.16,93.16,3583.0,91.5154,91.5547,91.4957,91.4957,3583.0
2024-12-13 14:20:00,93.16,93.16,93.05,93.09,4539.0,91.4957,91.4957,91.3877,91.427,4539.0
2024-12-13 14:25:00,93.08,93.1,93.0,93.0,6123.0,91.4172,91.4368,91.3386,91.3386,6123.0
2024-12-13 14:30:00,93.01,93.07,93.0,93.05,2646.0,91.3484,91.4073,91.3386,91.3877,2646.0
2024-12-13 14:35:00,93.04,93.06,93.02,93.04,5580.0,91.3779,91.3975,91.3582,91.3779,5580.0
2024-12-13 14:40:00,93.07,93.14,93.04,93.12,5739.0,91.4073,91.4761,91.3779,91.4564,5739.0
2024-12-13 14:45:00,93.12,93.14,93.04,93.04,6591.0,91.4564,91.4761,91.3779,91.3779,6591.0
2024-12-13 14:50:00,93.06,93.11,93.02,93.06,4772.0,91.3975,91.4466,91.3582,91.3975,4772.0
2024-12-13 14:55:00,93.1,93.15,93.03,93.05,4808.0,91.4368,91.4859,91.3681,91.3877,4808.0
2024-12-13 15:00:00,93.07,93.1,93.04,93.09,4206.0,91.4073,91.4368,91.3779,91.427,4206.0
2024-12-13 15:05:00,93.08,93.08,92.99,93.02,6395.0,91.4172,91.4172,91.3288,91.3582,6395.0
2024-12-13 15:10:00,93.02,93.13,93.02,93.05,8182.0,91.3582,91.4663,91.3582,91.3877,8182.0
2024-12-13 15:15:00,93.09,93.1,92.99,93.04,14110.0,91.427,91.4368,91.3288,91.3779,14110.0
2024-12-13 15:20:00,93.03,93.04,92.95,93.02,6018.0,91.3681,91.3779,91.2895,91.3582,6018.0
2024-12-13 15:25:00,93.01,93.01,92.92,92.94,7331.0,91.3484,91.3484,91.26,91.2797,7331.0
2024-12-13 15:30:00,92.92,92.96,92.85,92.93,9714.0,91.26,91.2993,91.1913,91.2698,9714.0
2024-12-13 15:35:00,92.93,92.97,92.9,92.97,9557.0,91.2698,91.3091,91.2404,91.3091,9557.0
2024-12-13 15:40:00,92.96,93.01,92.94,92.98,8539.0,91.2993,91.3484,91.2797,91.3189,8539.0
2024-12-13 15:45:00,92.98,93.04,92.97,93.03,8893.0,91.3189,91.3779,91.3091,91.3681,8893.0
2024-12-13 15:50:00,93.03,93.07,92.87,92.87,24466.0,91.3681,91.4073,91.2109,91.2109,24466.0
2024-12-13 15:55:00,92.84,92.84,92.64,92.7,85337.0,91.1814,91.1814,90.985,91.0439,85337.0
2024-12-16 09:30:00,92.71,92.86,92.54,92.54,40761.0,91.0538,91.2011,90.8868,90.8868,40761.0
2024-12-16 09:35:00,92.58,92.85,92.56,92.7,12691.0,90.9261,91.1913,90.9064,91.0439,12691.0
2024-12-16 09:40:00,92.66,92.72,92.55,92.6,12865.0,91.0047,91.0636,90.8966,90.9457,12865.0
2024-12-16 09:45:00,92.55,92.62,92.38,92.43,11598.0,90.8966,90.9654,90.7297,90.7788,11598.0
2024-12-16 09:50:00,92.43,92.51,92.32,92.39,11521.0,90.7788,90.8573,90.6707,90.7395,11521.0
2024-12-16 09:55:00,92.33,92.52,92.33,92.45,16492.0,90.6806,90.8672,90.6806,90.7984,16492.0
2024-12-16 10:00:00,92.45,92.47,92.23,92.33,8323.0,90.7984,90.8181,90.5823,90.6806,8323.0
2024-12-16 10:05:00,92.32,92.46,92.26,92.26,4316.0,90.6707,90.8082,90.6118,90.6118,4316.0
2024-12-16 10:10:00,92.28,92.35,92.18,92.33,8875.0,90.6314,90.7002,90.5332,90.6806,8875.0
2024-12-16 10:15:00,92.32,92.66,92.32,92.64,12058.0,90.6707,91.0047,90.6707,90.985,12058.0
2024-12-16 10:20:00,92.67,92.72,92.56,92.58,7870.0,91.0145,91.0636,90.9064,90.9261,7870.0
2024-12-16 10:25:00,92.46,92.6,92.42,92.42,9419.0,90.8082,90.9457,90.7689,90.7689,9419.0
2024-12-16 10:30:00,92.42,92.49,92.31,92.4,5689.0,90.7689,90.8377,90.6609,90.7493,5689.0
2024-12-16 10:35:00,92.4,92.43,92.32,92.35,6164.0,90.7493,90.7788,90.6707,90.7002,6164.0
2024-12-16 10:40:00,92.35,92.53,92.32,92.35,8370.0,90.7002,90.877,90.6707,90.7002,8370.0
2024-12-16 10:45:00,92.34,92.4,92.26,92.38,16418.0,90.6904,90.7493,90.6118,90.7297,16418.0
2024-12-16 10:50:00,92.38,92.44,92.33,92.4,9953.0,90.7297,90.7886,90.6806,90.7493,9953.0
2024-12-16 10:55:00,92.42,92.56,92.4,92.5,12155.0,90.7689,90.9064,90.7493,90.8475,12155.0
2024-12-16 11:00:00,92.5,92.51,92.39,92.43,7505.0,90.8475,90.8573,90.7395,90.7788,7505.0
2024-12-16 11:05:00,92.43,92.5,92.39,92.48,4797.0,90.7788,90.8475,90.7395,90.8279,4797.0
2024-12-16 11:10:00,92.47,92.59,92.47,92.58,3160.0,90.8181,90.9359,90.8181,90.9261,3160.0
2024-12-16 11:15:00,92.58,92.59,92.48,92.54,10565.0,90.9261,90.9359,90.8279,90.8868,10565.0
2024-12-16 11:20:00,92.55,92.61,92.48,92.61,10500.0,90.8966,90.9556,90.8279,90.9556,10500.0
2024-12-16 11:25:00,92.6,92.63,92.52,92.62,6360.0,90.9457,90.9752,90.8672,90.9654,6360.0
2024-12-16 11:30:00,92.61,92.67,92.58,92.64,4477.0,90.9556,91.0145,90.9261,90.985,4477.0
2024-12-16 11:35:00,92.65,92.66,92.59,92.62,8006.0,90.9948,91.0047,90.9359,90.9654,8006.0
2024-12-16 11:40:00,92.62,92.76,92.59,92.76,6442.0,90.9654,91.1029,90.9359,91.1029,6442.0
2024-12-16 11:45:00,92.78,92.78,92.66,92.73,9103.0,91.1225,91.1225,91.0047,91.0734,9103.0
2024-12-16 11:50:00,92.75,92.76,92.7,92.7,3524.0,91.0931,91.1029,91.0439,91.0439,3524.0
2024-12-16 11:55:00,92.71,92.81,92.71,92.76,4861.0,91.0538,91.152,91.0538,91.1029,4861.0
2024-12-16 12:00:00,92.77,92.78,92.7,92.76,9011.0,91.1127,91.1225,91.0439,91.1029,9011.0
2024-12-16 12:05:00,92.74,92.83,92.71,92.8,6285.0,91.0832,91.1716,91.0538,91.1422,6285.0
2024-12-16 12:10:00,92.81,92.82,92.74,92.77,4321.0,91.152,91.1618,91.0832,91.1127,4321.0
2024-12-16 12:15:00,92.75,92.79,92.71,92.74,11764.0,91.0931,91.1323,91.0538,91.0832,11764.0
2024-12-16 12:20:00,92.71,92.76,92.69,92.7,3965.0,91.0538,91.1029,91.0341,91.0439,3965.0
2024-12-16 12:25:00,92.7,92.72,92.63,92.65,5569.0,91.0439,91.0636,90.9752,90.9948,5569.0
2024-12-16 12:30:00,92.66,92.66,92.54,92.62,7258.0,91.0047,91.0047,90.8868,90.9654,7258.0
2024-12-16 12:35:00,92.59,92.6,92.5,92.54,3526.0,90.9359,90.9457,90.8475,90.8868,3526.0
2024-12-16 12:40:00,92.53,92.63,92.53,92.62,4372.0,90.877,90.9752,90.877,90.9654,4372.0
2024-12-16 12:45:00,92.63,92.63,92.53,92.53,7434.0,90.9752,90.9752,90.877,90.877,7434.0
2024-12-16 12:50:00,92.54,92.58,92.51,92.52,4172.0,90.8868,90.9261,90.8573,90.8672,4172.0
2024-12-16 12:55:00,92.54,92.54,92.48,92.5,6525.0,90.8868,90.8868,90.8279,90.8475,6525.0
2024-12-16 13:00:00,92.5,92.5,92.41,92.42,7364.0,90.8475,90.8475,90.7591,90.7689,7364.0
2024-12-16 13:05:00,92.44,92.44,92.35,92.37,5003.0,90.7886,90.7886,90.7002,90.7198,5003.0
2024-12-16 13:10:00,92.38,92.41,92.23,92.26,8598.0,90.7297,90.7591,90.5823,90.6118,8598.0
2024-12-16 13:15:00,92.3,92.32,92.27,92.31,7394.0,90.6511,90.6707,90.6216,90.6609,7394.0
2024-12-16 13:20:00,92.3,92.36,92.3,92.36,5329.0,90.6511,90.71,90.6511,90.71,5329.0
2024-12-16 13:25:00,92.35,92.41,92.35,92.41,4713.0,90.7002,90.7591,90.7002,90.7591,4713.0
2024-12-16 13:30:00,92.44,92.45,92.39,92.41,4384.0,90.7886,90.7984,90.7395,90.7591,4384.0
2024-12-16 13:35:00,92.43,92.51,92.42,92.5,5065.0,90.7788,90.8573,90.7689,90.8475,5065.0
2024-12-16 13:40:00,92.52,92.57,92.49,92.56,4783.0,90.8672,90.9163,90.8377,90.9064,4783.0
2024-12-16 13:45:00,92.56,92.57,92.49,92.56,8898.0,90.9064,90.9163,90.8377,90.9064,8898.0
2024-12-16 13:50:00,92.57,92.6,92.54,92.6,3974.0,90.9163,90.9457,90.8868,90.9457,3974.0
2024-12-16 13:55:00,92.59,92.61,92.52,92.53,5375.0,90.9359,90.9556,90.8672,90.877,5375.0
2024-12-16 14:00:00,92.53,92.56,92.46,92.5,4689.0,90.877,90.9064,90.8082,90.8475,4689.0
2024-12-16 14:05:00,92.49,92.5,92.38,92.4,6603.0,90.8377,90.8475,90.7297,90.7493,6603.0
2024-12-16 14:10:00,92.4,92.4,92.31,92.33,9775.0,90.7493,90.7493,90.6609,90.6806,9775.0
2024-12-16 14:15:00,92.31,92.33,92.2,92.2,8515.0,90.6609,90.6806,90.5529,90.5529,8515.0
2024-12-16 14:20:00,92.22,92.26,92.22,92.23,5487.0,90.5725,90.6118,90.5725,90.5823,5487.0
2024-12-16 14:25:00,92.23,92.24,92.19,92.2,6619.0,90.5823,90.5922,90.5431,90.5529,6619.0
2024-12-16 14:30:00,92.22,92.26,92.21,92.25,4890.0,90.5725,90.6118,90.5627,90.602,4890.0
2024-12-16 14:35:00,92.25,92.28,92.24,92.27,4111.0,90.602,90.6314,90.5922,90.6216,4111.0
2024-12-16 14:40:00,92.27,92.27,92.2,92.26,5877.0,90.6216,90.6216,90.5529,90.6118,5877.0
2024-12-16 14:45:00,92.25,92.25,92.15,92.19,9184.0,90.602,90.602,90.5038,90.5431,9184.0
2024-12-16 14:50:00,92.18,92.21,92.18,92.2,4999.0,90.5332,90.5627,90.5332,90.5529,4999.0
2024-12-16 14:55:00,92.2,92.28,92.19,92.25,6124.0,90.5529,90.6314,90.5431,90.602,6124.0
2024-12-16 15:00:00,92.25,92.25,92.12,92.13,6390.0,90.602,90.602,90.4743,90.4841,6390.0
2024-12-16 15:05:00,92.13,92.15,92.03,92.04,11941.0,90.4841,90.5038,90.3859,90.3957,11941.0
2024-12-16 15:10:00,92.05,92.08,92.03,92.04,8580.0,90.4056,90.435,90.3859,90.3957,8580.0
2024-12-16 15:15:00,92.03,92.03,91.94,91.94,10714.0,90.3859,90.3859,90.2975,90.2975,10714.0
2024-12-16 15:20:00,91.94,92.02,91.92,92.02,8633.0,90.2975,90.3761,90.2779,90.3761,8633.0
2024-12-16 15:25:00,92.04,92.05,92.0,92.04,8289.0,90.3957,90.4056,90.3565,90.3957,8289.0
2024-12-16 15:30:00,92.03,92.07,91.94,92.01,10597.0,90.3859,90.4252,90.2975,90.3663,10597.0
2024-12-16 15:35:00,92.0,92.01,91.92,91.93,8874.0,90.3565,90.3663,90.2779,90.2877,8874.0
2024-12-16 15:40:00,91.97,91.97,91.9,91.9,12723.0,90.327,90.327,90.2582,90.2582,12723.0
2024-12-16 15:45:00,91.89,92.05,91.88,92.0,18552.0,90.2484,90.4056,90.2386,90.3565,18552.0
2024-12-16 15:50:00,92.01,92.01,91.7,91.77,41204.0,90.3663,90.3663,90.0618,90.1306,41204.0
2024-12-16 15:55:00,91.8,91.87,91.73,91.76,123506.0,90.16,90.2288,90.0913,90.1207,123506.0
2024-12-17 09:30:00,91.47,91.89,91.29,91.8,36330.0,89.8359,90.2484,89.6591,90.16,36330.0
2024-12-17 09:35:00,91.79,92.0,91.72,91.8,14342.0,90.1502,90.3565,90.0815,90.16,14342.0
2024-12-17 09:40:00,91.85,91.95,91.8,91.88,11620.0,90.2091,90.3073,90.16,90.2386,11620.0
2024-12-17 09:45:00,91.84,92.09,91.84,92.02,13825.0,90.1993,90.4448,90.1993,90.3761,13825.0
2024-12-17 09:50:00,92.01,92.47,91.97,92.47,18431.0,90.3663,90.8181,90.327,90.8181,18431.0
2024-12-17 09:55:00,92.46,92.53,92.4,92.53,16362.0,90.8082,90.877,90.7493,90.877,16362.0
2024-12-17 10:00:00,92.52,92.56,92.4,92.56,15423.0,90.8672,90.9064,90.7493,90.9064,15423.0
2024-12-17 10:05:00,92.52,92.57,92.26,92.38,12226.0,90.8672,90.9163,90.6118,90.7297,12226.0
2024-12-17 10:10:00,92.38,92.49,92.3,92.38,17793.0,90.7297,90.8377,90.6511,90.7297,17793.0
2024-12-17 10:15:00,92.43,92.74,92.39,92.73,18132.0,90.7788,91.0832,90.7395,91.0734,18132.0
2024-12-17 10:20:00,92.73,92.82,92.65,92.79,19429.0,91.0734,91.1618,90.9948,91.1323,19429.0
2024-12-17 10:25:00,92.74,92.9,92.67,92.87,12959.0,91.0832,91.2404,91.0145,91.2109,12959.0
2024-12-17 10:30:00,92.86,92.87,92.75,92.77,9162.0,91.2011,91.2109,91.0931,91.1127,9162.0
2024-12-17 10:35:00,92.77,92.81,92.64,92.7,20492.0,91.1127,91.152,90.985,91.0439,20492.0
2024-12-17 10:40:00,92.68,92.86,92.63,92.83,18763.0,91.0243,91.2011,90.9752,91.1716,18763.0
2024-12-17 10:45:00,92.83,92.9,92.75,92.81,13611.0,91.1716,91.2404,91.0931,91.152,13611.0
2024-12-17 10:50:00,92.82,93.0,92.76,92.98,25312.0,91.1618,91.3386,91.1029,91.3189,25312.0
2024-12-17 10:55:00,92.97,93.04,92.95,92.95,15972.0,91.3091,91.3779,91.2895,91.2895,15972.0
2024-12-17 11:00:00,92.96,92.96,92.82,92.84,14182.0,91.2993,91.2993,91.1618,91.1814,14182.0
2024-12-17 11:05:00,92.81,92.84,92.74,92.8,15475.0,91.152,91.1814,91.0832,91.1422,15475.0
2024-12-17 11:10:00,92.76,92.8,92.7,92.71,10299.0,91.1029,91.1422,91.0439,91.0538,10299.0
2024-12-17 11:15:00,92.72,92.73,92.61,92.69,11612.0,91.0636,91.0734,90.9556,91.0341,11612.0
2024-12-17 11:20:00,92.67,92.68,92.49,92.5,6828.0,91.0145,91.0243,90.8377,90.8475,6828.0
2024-12-17 11:25:00,92.48,92.54,92.42,92.46,20394.0,90.8279,90.8868,90.7689,90.8082,20394.0
2024-12-17 11:30:00,92.47,92.47,92.35,92.37,16357.0,90.8181,90.8181,90.7002,90.7198,16357.0
2024-12-17 11:35:00,92.38,92.41,92.33,92.37,14048.0,90.7297,90.7591,90.6806,90.7198,14048.0
2024-12-17 11:40:00,92.36,92.4,92.18,92.19,7459.0,90.71,90.7493,90.5332,90.5431,7459.0
2024-12-17 11:45:00,92.21,92.31,92.14,92.28,7760.0,90.5627,90.6609,90.494,90.6314,7760.0
2024-12-17 11:50:00,92.28,92.4,92.25,92.38,9816.0,90.6314,90.7493,90.602,90.7297,9816.0
2024-12-17 11:55:00,92.4,92.48,92.37,92.46,11257.0,90.7493,90.8279,90.7198,90.8082,11257.0
2024-12-17 12:00:00,92.46,92.58,92.4,92.42,11503.0,90.8082,90.9261,90.7493,90.7689,11503.0
2024-12-17 12:05:00,92.47,92.49,92.36,92.36,5614.0,90.8181,90.8377,90.71,90.71,5614.0
2024-12-17 12:10:00,92.38,92.41,92.28,92.35,5064.0,90.7297,90.7591,90.6314,90.7002,5064.0
2024-12-17 12:15:00,92.37,92.41,92.31,92.4,5840.0,90.7198,90.7591,90.6609,90.7493,5840.0
2024-12-17 12:20:00,92.4,92.41,92.23,92.26,6805.0,90.7493,90.7591,90.5823,90.6118,6805.0
2024-12-17 12:25:00,92.25,92.28,92.15,92.21,6133.0,90.602,90.6314,90.5038,90.5627,6133.0
2024-12-17 12:30:00,92.2,92.21,92.05,92.14,10503.0,90.5529,90.5627,90.4056,90.494,10503.0
2024-12-17 12:35:00,92.12,92.18,92.08,92.11,7132.0,90.4743,90.5332,90.435,90.4645,7132.0
2024-12-17 12:40:00,92.12,92.23,92.09,92.15,5483.0,90.4743,90.5823,90.4448,90.5038,5483.0
2024-12-17 12:45:00,92.18,92.23,92.16,92.16,5128.0,90.5332,90.5823,90.5136,90.5136,5128.0
2024-12-17 12:50:00,92.15,92.16,92.03,92.06,9009.0,90.5038,90.5136,90.3859,90.4154,9009.0
2024-12-17 12:55:00,92.06,92.14,92.03,92.09,11365.0,90.4154,90.494,90.3859,90.4448,11365.0
2024-12-17 13:00:00,92.07,92.19,92.06,92.08,7298.0,90.4252,90.5431,90.4154,90.435,7298.0
2024-12-17 13:05:00,92.08,92.1,91.96,91.99,6280.0,90.435,90.4547,90.3172,90.3466,6280.0
2024-12-17 13:10:00,91.99,92.03,91.97,92.01,4349.0,90.3466,90.3859,90.327,90.3663,4349.0
2024-12-17 13:15:00,92.01,92.1,91.99,92.02,4107.0,90.3663,90.4547,90.3466,90.3761,4107.0
2024-12-17 13:20:00,92.04,92.13,92.02,92.07,7418.0,90.3957,90.4841,90.3761,90.4252,7418.0
2024-12-17 13:25:00,92.04,92.19,92.04,92.18,22585.0,90.3957,90.5431,90.3957,90.5332,22585.0
2024-12-17 13:30:00,92.2,92.24,92.1,92.11,10545.0,90.5529,90.5922,90.4547,90.4645,10545.0
2024-12-17 13:35:00,92.1,92.18,92.09,92.17,10475.0,90.4547,90.5332,90.4448,90.5234,10475.0
2024-12-17 13:40:00,92.16,92.21,92.11,92.17,7052.0,90.5136,90.5627,90.4645,90.5234,7052.0
2024-12-17 13:45:00,92.17,92.18,92.11,92.12,6574.0,90.5234,90.5332,90.4645,90.4743,6574.0
2024-12-17 13:50:00,92.12,92.13,92.04,92.04,8009.0,90.4743,90.4841,90.3957,90.3957,8009.0
2024-12-17 13:55:00,92.07,92.1,92.03,92.09,6278.0,90.4252,90.4547,90.3859,90.4448,6278.0
2024-12-17 14:00:00,92.09,92.13,92.06,92.11,7931.0,90.4448,90.4841,90.4154,90.4645,7931.0
2024-12-17 14:05:00,92.03,92.07,91.99,92.02,5568.0,90.3859,90.4252,90.3466,90.3761,5568.0
2024-12-17 14:10:00,92.02,92.02,91.97,92.0,5135.0,90.3761,90.3761,90.327,90.3565,5135.0
2024-12-17 14:15:00,91.98,92.03,91.94,91.97,4804.0,90.3368,90.3859,90.2975,90.327,4804.0
2024-12-17 14:20:00,91.96,91.99,91.94,91.98,6519.0,90.3172,90.3466,90.2975,90.3368,6519.0
2024-12-17 14:25:00,91.95,91.97,91.89,91.9,6073.0,90.3073,90.327,90.2484,90.2582,6073.0
2024-12-17 14:30:00,91.92,91.96,91.89,91.94,8120.0,90.2779,90.3172,90.2484,90.2975,8120.0
2024-12-17 14:35:00,91.93,91.98,91.92,91.94,4332.0,90.2877,90.3368,90.2779,90.2975,4332.0
2024-12-17 14:40:00,91.94,92.0,91.93,91.94,8805.0,90.2975,90.3565,90.2877,90.2975,8805.0
2024-12-17 14:45:00,91.95,91.97,91.91,91.94,5689.0,90.3073,90.327,90.2681,90.2975,5689.0
2024-12-17 14:50:00,91.95,91.96,91.83,91.84,6324.0,90.3073,90.3172,90.1895,90.1993,6324.0
2024-12-17 14:55:00,91.83,91.86,91.81,91.84,7364.0,90.1895,90.219,90.1698,90.1993,7364.0
2024-12-17 15:00:00,91.83,91.83,91.78,91.8,3970.0,90.1895,90.1895,90.1404,90.16,3970.0
2024-12-17 15:05:00,91.8,91.92,91.78,91.9,18606.0,90.16,90.2779,90.1404,90.2582,18606.0
2024-12-17 15:10:00,91.89,91.92,91.8,91.82,11542.0,90.2484,90.2779,90.16,90.1797,11542.0
2024-12-17 15:15:00,91.82,91.84,91.79,91.8,11427.0,90.1797,90.1993,90.1502,90.16,11427.0
2024-12-17 15:20:00,91.8,91.81,91.72,91.81,16205.0,90.16,90.1698,90.0815,90.1698,16205.0
2024-12-17 15:25:00,91.81,91.85,91.77,91.78,14024.0,90.1698,90.2091,90.1306,90.1404,14024.0
2024-12-17 15:30:00,91.79,91.88,91.71,91.85,13038.0,90.1502,90.2386,90.0716,90.2091,13038.0
2024-12-17 15:35:00,91.86,91.9,91.74,91.82,16528.0,90.219,90.2582,90.1011,90.1797,16528.0
2024-12-17 15:40:00,91.84,91.97,91.83,91.95,17439.0,90.1993,90.327,90.1895,90.3073,17439.0
2024-12-17 15:45:00,91.95,92.13,91.93,92.1,21861.0,90.3073,90.4841,90.2877,90.4547,21861.0
2024-12-17 15:50:00,92.11,92.11,91.97,92.01,25250.0,90.4645,90.4645,90.327,90.3663,25250.0
2024-12-17 15:55:00,91.98,91.98,91.84,91.9,95727.0,90.3368,90.3368,90.1993,90.2582,95727.0
2024-12-18 09:30:00,91.97,92.1,91.41,91.94,30524.0,90.327,90.4547,89.777,90.2975,30524.0
2024-12-18 09:35:00,91.93,91.93,91.5,91.5,5379.0,90.2877,90.2877,89.8654,89.8654,5379.0
2024-12-18 09:40:00,91.5,91.61,91.45,91.58,6623.0,89.8654,89.9734,89.8163,89.944,6623.0
2024-12-18 09:45:00,91.56,91.68,91.47,91.62,13499.0,89.9243,90.0422,89.8359,89.9832,13499.0
2024-12-18 09:50:00,91.71,91.81,91.66,91.7,5371.0,90.0716,90.1698,90.0225,90.0618,5371.0
2024-12-18 09:55:00,91.7,91.75,91.62,91.75,5487.0,90.0618,90.1109,89.9832,90.1109,5487.0
2024-12-18 10:00:00,91.77,91.77,91.63,91.72,7344.0,90.1306,90.1306,89.9931,90.0815,7344.0
2024-12-18 10:05:00,91.76,91.85,91.73,91.8,6404.0,90.1207,90.2091,90.0913,90.16,6404.0
2024-12-18 10:10:00,91.77,91.78,91.57,91.59,8103.0,90.1306,90.1404,89.9341,89.9538,8103.0
2024-12-18 10:15:00,91.62,91.67,91.52,91.59,4857.0,89.9832,90.0323,89.885,89.9538,4857.0
2024-12-18 10:20:00,91.65,91.66,91.47,91.54,9442.0,90.0127,90.0225,89.8359,89.9047,9442.0
2024-12-18 10:25:00,91.56,91.58,91.42,91.5,158933.0,89.9243,89.944,89.7868,89.8654,158933.0
2024-12-18 10:30:00,91.48,91.68,91.41,91.63,6483.0,89.8457,90.0422,89.777,89.9931,6483.0
2024-12-18 10:35:00,91.64,91.66,91.53,91.57,20164.0,90.0029,90.0225,89.8948,89.9341,20164.0
2024-12-18 10:40:00,91.59,91.73,91.55,91.72,15133.0,89.9538,90.0913,89.9145,90.0815,15133.0
2024-12-18 10:45:00,91.7,91.77,91.59,91.72,111829.0,90.0618,90.1306,89.9538,90.0815,111829.0
2024-12-18 10:50:00,91.73,91.83,91.73,91.8,7912.0,90.0913,90.1895,90.0913,90.16,7912.0
2024-12-18 10:55:00,91.84,91.87,91.74,91.83,6730.0,90.1993,90.2288,90.1011,90.1895,6730.0
2024-12-18 11:00:00,91.8,91.84,91.72,91.74,11815.0,90.16,90.1993,90.0815,90.1011,11815.0
2024-12-18 11:05:00,91.76,91.79,91.63,91.64,115029.0,90.1207,90.1502,89.9931,90.0029,115029.0
2024-12-18 11:10:00,91.65,91.69,91.61,91.66,3685.0,90.0127,90.052,89.9734,90.0225,3685.0
2024-12-18 11:15:00,91.68,91.79,91.67,91.79,4560.0,90.0422,90.1502,90.0323,90.1502,4560.0
2024-12-18 11:20:00,91.74,91.78,91.69,91.78,9764.0,90.1011,90.1404,90.052,90.1404,9764.0
2024-12-18 11:25:00,91.75,91.76,91.63,91.63,7499.0,90.1109,90.1207,89.9931,89.9931,7499.0
2024-12-18 11:30:00,91.63,91.73,91.61,91.73,4381.0,89.9931,90.0913,89.9734,90.0913,4381.0
2024-12-18 11:35:00,91.72,91.77,91.69,91.77,7217.0,90.0815,90.1306,90.052,90.1306,7217.0
2024-12-18 11:40:00,91.72,91.72,91.61,91.68,9266.0,90.0815,90.0815,89.9734,90.0422,9266.0
2024-12-18 11:45:00,91.69,91.74,91.67,91.69,2821.0,90.052,90.1011,90.0323,90.052,2821.0
2024-12-18 11:50:00,91.71,91.82,91.71,91.81,2906.0,90.0716,90.1797,90.0716,90.1698,2906.0
2024-12-18 11:55:00,91.81,91.85,91.78,91.84,5503.0,90.1698,90.2091,90.1404,90.1993,5503.0
2024-12-18 12:00:00,91.8,91.8,91.73,91.73,5636.0,90.16,90.16,90.0913,90.0913,5636.0
2024-12-18 12:05:00,91.72,91.75,91.68,91.73,15058.0,90.0815,90.1109,90.0422,90.0913,15058.0
2024-12-18 12:10:00,91.73,91.79,91.73,91.79,1437.0,90.0913,90.1502,90.0913,90.1502,1437.0
2024-12-18 12:15:00,91.83,91.93,91.83,91.88,3477.0,90.1895,90.2877,90.1895,90.2386,3477.0
2024-12-18 12:20:00,91.85,91.93,91.82,91.83,3766.0,90.2091,90.2877,90.1797,90.1895,3766.0
2024-12-18 12:25:00,91.82,91.86,91.74,91.77,4694.0,90.1797,90.219,90.1011,90.1306,4694.0
2024-12-18 12:30:00,91.78,91.81,91.77,91.78,2513.0,90.1404,90.1698,90.1306,90.1404,2513.0
2024-12-18 12:35:00,91.75,91.81,91.74,91.81,3328.0,90.1109,90.1698,90.1011,90.1698,3328.0
2024-12-18 12:40:00,91.77,91.77,91.7,91.73,2820.0,90.1306,90.1306,90.0618,90.0913,2820.0
2024-12-18 12:45:00,91.71,91.78,91.7,91.78,4083.0,90.0716,90.1404,90.0618,90.1404,4083.0
2024-12-18 12:50:00,91.8,91.89,91.8,91.87,10212.0,90.16,90.2484,90.16,90.2288,10212.0
2024-12-18 12:55:00,91.88,91.93,91.86,91.87,4579.0,90.2386,90.2877,90.219,90.2288,4579.0
2024-12-18 13:00:00,91.87,91.91,91.85,91.87,9207.0,90.2288,90.2681,90.2091,90.2288,9207.0
2024-12-18 13:05:00,91.87,91.91,91.84,91.91,5560.0,90.2288,90.2681,90.1993,90.2681,5560.0
2024-12-18 13:10:00,91.92,91.92,91.85,91.89,6656.0,90.2779,90.2779,90.2091,90.2484,6656.0
2024-12-18 13:15:00,91.91,92.02,91.91,91.97,25754.0,90.2681,90.3761,90.2681,90.327,25754.0
2024-12-18 13:20:00,91.97,92.01,91.95,91.99,7617.0,90.327,90.3663,90.3073,90.3466,7617.0
2024-12-18 13:25:00,91.98,92.09,91.98,92.03,12556.0,90.3368,90.4448,90.3368,90.3859,12556.0
2024-12-18 13:30:00,92.01,92.12,91.99,92.12,4990.0,90.3663,90.4743,90.3466,90.4743,4990.0
2024-12-18 13:35:00,92.11,92.14,92.05,92.12,6029.0,90.4645,90.494,90.4056,90.4743,6029.0
2024-12-18 13:40:00,92.14,92.16,92.07,92.16,5368.0,90.494,90.5136,90.4252,90.5136,5368.0
2024-12-18 13:45:00,92.17,92.18,92.06,92.12,6722.0,90.5234,90.5332,90.4154,90.4743,6722.0
2024-12-18 13:50:00,92.12,92.23,92.1,92.23,5573.0,90.4743,90.5823,90.4547,90.5823,5573.0
2024-12-18 13:55:00,92.2,92.25,92.16,92.18,7165.0,90.5529,90.602,90.5136,90.5332,7165.0
2024-12-18 14:00:00,92.18,92.18,91.77,91.77,5682.0,90.5332,90.5332,90.1306,90.1306,5682.0
2024-12-18 14:05:00,91.76,91.8,91.68,91.8,49595.0,90.1207,90.16,90.0422,90.16,49595.0
2024-12-18 14:10:00,91.8,91.8,91.61,91.62,36467.0,90.16,90.16,89.9734,89.9832,36467.0
2024-12-18 14:15:00,91.62,91.67,91.5,91.55,19214.0,89.9832,90.0323,89.8654,89.9145,19214.0
2024-12-18 14:20:00,91.52,91.66,91.49,91.49,129157.0,89.885,90.0225,89.8556,89.8556,129157.0
2024-12-18 14:25:00,91.51,91.55,91.39,91.5,42053.0,89.8752,89.9145,89.7573,89.8654,42053.0
2024-12-18 14:30:00,91.49,91.57,91.42,91.43,26267.0,89.8556,89.9341,89.7868,89.7966,26267.0
2024-12-18 14:35:00,91.47,91.47,91.33,91.38,12923.0,89.8359,89.8359,89.6984,89.7475,12923.0
2024-12-18 14:40:00,91.37,91.42,91.28,91.42,11748.0,89.7377,89.7868,89.6493,89.7868,11748.0
2024-12-18 14:45:00,91.42,91.43,91.08,91.1,16196.0,89.7868,89.7966,89.4529,89.4725,16196.0
2024-12-18 14:50:00,91.07,91.1,90.87,90.96,24629.0,89.4431,89.4725,89.2466,89.335,24629.0
2024-12-18 14:55:00,90.98,91.02,90.85,90.98,106613.0,89.3547,89.394,89.227,89.3547,106613.0
2024-12-18 15:00:00,91.01,91.33,91.01,91.29,12622.0,89.3841,89.6984,89.3841,89.6591,12622.0
2024-12-18 15:05:00,91.28,91.45,91.25,91.38,11932.0,89.6493,89.8163,89.6199,89.7475,11932.0
2024-12-18 15:10:00,91.41,91.51,91.35,91.44,14886.0,89.777,89.8752,89.7181,89.8065,14886.0
2024-12-18 15:15:00,91.39,91.67,91.39,91.64,15909.0,89.7573,90.0323,89.7573,90.0029,15909.0
2024-12-18 15:20:00,91.66,91.79,91.61,91.66,17780.0,90.0225,90.1502,89.9734,90.0225,17780.0
2024-12-18 15:25:00,91.68,91.83,91.62,91.8,21684.0,90.0422,90.1895,89.9832,90.16,21684.0
2024-12-18 15:30:00,91.81,91.84,91.57,91.7,47376.0,90.1698,90.1993,89.9341,90.0618,47376.0
2024-12-18 15:35:00,91.7,91.74,91.56,91.56,34414.0,90.0618,90.1011,89.9243,89.9243,34414.0
2024-12-18 15:40:00,91.56,91.72,91.43,91.43,33995.0,89.9243,90.0815,89.7966,89.7966,33995.0
2024-12-18 15:45:00,91.44,91.54,91.32,91.43,43008.0,89.8065,89.9047,89.6886,89.7966,43008.0
2024-12-18 15:50:00,91.42,91.42,91.13,91.19,70499.0,89.7868,89.7868,89.502,89.5609,70499.0
2024-12-18 15:55:00,91.21,91.35,90.88,90.91,237153.0,89.5806,89.7181,89.2565,89.2859,237153.0
2024-12-19 09:30:00,90.68,91.36,90.42,91.3,61389.0,89.06,89.7279,88.8047,89.669,61389.0
2024-12-19 09:35:00,91.26,91.48,91.13,91.48,8220.0,89.6297,89.8457,89.502,89.8457,8220.0
2024-12-19 09:40:00,91.42,91.42,91.19,91.21,9062.0,89.7868,89.7868,89.5609,89.5806,9062.0
2024-12-19 09:45:00,91.18,91.26,91.08,91.19,8986.0,89.5511,89.6297,89.4529,89.5609,8986.0
2024-12-19 09:50:00,91.15,91.17,90.96,91.15,9597.0,89.5216,89.5413,89.335,89.5216,9597.0
2024-12-19 09:55:00,91.18,91.22,91.07,91.11,8819.0,89.5511,89.5904,89.4431,89.4824,8819.0
2024-12-19 10:00:00,91.11,91.2,90.99,91.17,22898.0,89.4824,89.5707,89.3645,89.5413,22898.0
2024-12-19 10:05:00,91.2,91.48,91.17,91.44,18613.0,89.5707,89.8457,89.5413,89.8065,18613.0
2024-12-19 10:10:00,91.43,91.43,91.07,91.13,16109.0,89.7966,89.7966,89.4431,89.502,16109.0
2024-12-19 10:15:00,91.12,91.17,90.98,91.06,13362.0,89.4922,89.5413,89.3547,89.4332,13362.0
2024-12-19 10:20:00,91.07,91.18,91.0,91.13,10858.0,89.4431,89.5511,89.3743,89.502,10858.0
2024-12-19 10:25:00,91.1,91.47,91.08,91.43,15287.0,89.4725,89.8359,89.4529,89.7966,15287.0
2024-12-19 10:30:00,91.43,91.51,91.3,91.31,17128.0,89.7966,89.8752,89.669,89.6788,17128.0
2024-12-19 10:35:00,91.31,91.48,91.23,91.39,8876.0,89.6788,89.8457,89.6002,89.7573,8876.0
2024-12-19 10:40:00,91.44,91.58,91.39,91.54,9645.0,89.8065,89.944,89.7573,89.9047,9645.0
2024-12-19 10:45:00,91.52,91.63,91.46,91.63,7765.0,89.885,89.9931,89.8261,89.9931,7765.0
2024-12-19 10:50:00,91.57,91.7,91.57,91.64,14456.0,89.9341,90.0618,89.9341,90.0029,14456.0
2024-12-19 10:55:00,91.68,91.76,91.66,91.67,16760.0,90.0422,90.1207,90.0225,90.0323,16760.0
2024-12-19 11:00:00,91.65,91.66,91.41,91.41,8593.0,90.0127,90.0225,89.777,89.777,8593.0
2024-12-19 11:05:00,91.39,91.53,91.35,91.5,16174.0,89.7573,89.8948,89.7181,89.8654,16174.0
2024-12-19 11:10:00,91.5,91.64,91.47,91.54,12980.0,89.8654,90.0029,89.8359,89.9047,12980.0
2024-12-19 11:15:00,91.55,91.61,91.43,91.49,15824.0,89.9145,89.9734,89.7966,89.8556,15824.0
2024-12-19 11:20:00,91.49,91.58,91.44,91.58,14253.0,89.8556,89.944,89.8065,89.944,14253.0
2024-12-19 11:25:00,91.59,91.71,91.59,91.66,36100.0,89.9538,90.0716,89.9538,90.0225,36100.0
2024-12-19 11:30:00,91.66,91.66,91.56,91.59,10350.0,90.0225,90.0225,89.9243,89.9538,10350.0
2024-12-19 11:35:00,91.61,91.61,91.49,91.53,8506.0,89.9734,89.9734,89.8556,89.8948,8506.0
2024-12-19 11:40:00,91.55,91.68,91.48,91.65,12379.0,89.9145,90.0422,89.8457,90.0127,12379.0
2024-12-19 11:45:00,91.65,91.65,91.49,91.58,30769.0,90.0127,90.0127,89.8556,89.944,30769.0
2024-12-19 11:50:00,91.58,91.59,91.37,91.42,10125.0,89.944,89.9538,89.7377,89.7868,10125.0
2024-12-19 11:55:00,91.39,91.4,91.31,91.31,6717.0,89.7573,89.7672,89.6788,89.6788,6717.0
2024-12-19 12:00:00,91.32,91.44,91.23,91.43,8350.0,89.6886,89.8065,89.6002,89.7966,8350.0
2024-12-19 12:05:00,91.42,91.51,91.4,91.5,12797.0,89.7868,89.8752,89.7672,89.8654,12797.0
2024-12-19 12:10:00,91.52,91.67,91.52,91.67,7899.0,89.885,90.0323,89.885,90.0323,7899.0
2024-12-19 12:15:00,91.71,91.85,91.7,91.83,6117.0,90.0716,90.2091,90.0618,90.1895,6117.0
2024-12-19 12:20:00,91.8,91.83,91.68,91.71,8742.0,90.16,90.1895,90.0422,90.0716,8742.0
2024-12-19 12:25:00,91.67,91.86,91.67,91.84,6556.0,90.0323,90.219,90.0323,90.1993,6556.0
2024-12-19 12:30:00,91.84,91.85,91.69,91.8,12263.0,90.1993,90.2091,90.052,90.16,12263.0
2024-12-19 12:35:00,91.79,91.97,91.76,91.95,10734.0,90.1502,90.327,90.1207,90.3073,10734.0
2024-12-19 12:40:00,91.95,91.97,91.84,91.88,5456.0,90.3073,90.327,90.1993,90.2386,5456.0
2024-12-19 12:45:00,91.85,91.86,91.73,91.74,3405.0,90.2091,90.219,90.0913,90.1011,3405.0
2024-12-19 12:50:00,91.73,91.83,91.69,91.81,2825.0,90.0913,90.1895,90.052,90.1698,2825.0
2024-12-19 12:55:00,91.84,91.87,91.78,91.78,3917.0,90.1993,90.2288,90.1404,90.1404,3917.0
2024-12-19 13:00:00,91.78,91.8,91.68,91.79,3441.0,90.1404,90.16,90.0422,90.1502,3441.0
2024-12-19 13:05:00,91.8,91.92,91.75,91.91,9960.0,90.16,90.2779,90.1109,90.2681,9960.0
2024-12-19 13:10:00,91.9,91.94,91.79,91.83,8630.0,90.2582,90.2975,90.1502,90.1895,8630.0
2024-12-19 13:15:00,91.84,91.91,91.83,91.85,8744.0,90.1993,90.2681,90.1895,90.2091,8744.0
2024-12-19 13:20:00,91.87,91.95,91.85,91.93,10745.0,90.2288,90.3073,90.2091,90.2877,10745.0
2024-12-19 13:25:00,91.9,92.02,91.89,92.0,8697.0,90.2582,90.3761,90.2484,90.3565,8697.0
2024-12-19 13:30:00,91.99,92.02,91.94,91.97,12463.0,90.3466,90.3761,90.2975,90.327,12463.0
2024-12-19 13:35:00,91.99,92.03,91.92,91.92,12047.0,90.3466,90.3859,90.2779,90.2779,12047.0
2024-12-19 13:40:00,91.91,91.94,91.88,91.89,6414.0,90.2681,90.2975,90.2386,90.2484,6414.0
2024-12-19 13:45:00,91.88,91.91,91.85,91.91,5144.0,90.2386,90.2681,90.2091,90.2681,5144.0
2024-12-19 13:50:00,91.91,91.99,91.82,91.89,16592.0,90.2681,90.3466,90.1797,90.2484,16592.0
2024-12-19 13:55:00,91.93,91.95,91.86,91.87,12146.0,90.2877,90.3073,90.219,90.2288,12146.0
2024-12-19 14:00:00,91.88,91.92,91.73,91.77,10438.0,90.2386,90.2779,90.0913,90.1306,10438.0
2024-12-19 14:05:00,91.79,91.81,91.66,91.73,18178.0,90.1502,90.1698,90.0225,90.0913,18178.0
2024-12-19 14:10:00,91.74,91.74,91.66,91.68,11092.0,90.1011,90.1011,90.0225,90.0422,11092.0
2024-12-19 14:15:00,91.68,91.78,91.67,91.76,14215.0,90.0422,90.1404,90.0323,90.1207,14215.0
2024-12-19 14:20:00,91.75,91.81,91.71,91.75,9261.0,90.1109,90.1698,90.0716,90.1109,9261.0
2024-12-19 14:25:00,91.76,91.78,91.69,91.7,13200.0,90.1207,90.1404,90.052,90.0618,13200.0
2024-12-19 14:30:00,91.73,91.75,91.63,91.73,29047.0,90.0913,90.1109,89.9931,90.0913,29047.0
2024-12-19 14:35:00,91.72,91.75,91.72,91.73,11782.0,90.0815,90.1109,90.0815,90.0913,11782.0
2024-12-19 14:40:00,91.74,91.8,91.72,91.72,14099.0,90.1011,90.16,90.0815,90.0815,14099.0
2024-12-19 14:45:00,91.71,91.75,91.65,91.65,7229.0,90.0716,90.1109,90.0127,90.0127,7229.0
2024-12-19 14:50:00,91.63,91.63,91.49,91.51,7489.0,89.9931,89.9931,89.8556,89.8752,7489.0
2024-12-19 14:55:00,91.52,91.58,91.44,91.55,40367.0,89.885,89.944,89.8065,89.9145,40367.0
2024-12-19 15:00:00,91.56,91.59,91.47,91.55,23494.0,89.9243,89.9538,89.8359,89.9145,23494.0
2024-12-19 15:05:00,91.55,91.66,91.54,91.66,9010.0,89.9145,90.0225,89.9047,90.0225,9010.0
2024-12-19 15:10:00,91.64,91.74,91.57,91.71,14404.0,90.0029,90.1011,89.9341,90.0716,14404.0
2024-12-19 15:15:00,91.71,91.77,91.66,91.69,8141.0,90.0716,90.1306,90.0225,90.052,8141.0
2024-12-19 15:20:00,91.69,91.71,91.62,91.64,11697.0,90.052,90.0716,89.9832,90.0029,11697.0
2024-12-19 15:25:00,91.64,91.65,91.54,91.59,8007.0,90.0029,90.0127,89.9047,89.9538,8007.0
2024-12-19 15:30:00,91.61,91.64,91.55,91.59,21786.0,89.9734,90.0029,89.9145,89.9538,21786.0
2024-12-19 15:35:00,91.56,91.68,91.53,91.68,14435.0,89.9243,90.0422,89.8948,90.0422,14435.0
2024-12-19 15:40:00,91.65,91.77,91.65,91.72,10500.0,90.0127,90.1306,90.0127,90.0815,10500.0
2024-12-19 15:45:00,91.71,91.72,91.65,91.7,19583.0,90.0716,90.0815,90.0127,90.0618,19583.0
2024-12-19 15:50:00,91.68,91.68,91.4,91.4,62943.0,90.0422,90.0422,89.7672,89.7672,62943.0
2024-12-19 15:55:00,91.4,91.44,91.22,91.22,193304.0,89.7672,89.8065,89.5904,89.5904,193304.0
2024-12-20 09:30:00,91.84,91.93,91.22,91.76,1066325.0,90.1993,90.2877,89.5904,90.1207,1066325.0
2024-12-20 09:35:00,91.77,91.92,91.52,91.92,12991.0,90.1306,90.2779,89.885,90.2779,12991.0
2024-12-20 09:40:00,91.82,91.94,91.68,91.94,13961.0,90.1797,90.2975,90.0422,90.2975,13961.0
2024-12-20 09:45:00,91.99,92.07,91.64,91.72,12471.0,90.3466,90.4252,90.0029,90.0815,12471.0
2024-12-20 09:50:00,91.7,91.84,91.63,91.72,9869.0,90.0618,90.1993,89.9931,90.0815,9869.0
2024-12-20 09:55:00,91.64,91.85,91.64,91.72,8295.0,90.0029,90.2091,90.0029,90.0815,8295.0
2024-12-20 10:00:00,91.76,91.95,91.62,91.7,63987.0,90.1207,90.3073,89.9832,90.0618,63987.0
2024-12-20 10:05:00,91.69,91.7,91.42,91.47,6034.0,90.052,90.0618,89.7868,89.8359,6034.0
2024-12-20 10:10:00,91.43,91.61,91.36,91.61,8396.0,89.7966,89.9734,89.7279,89.9734,8396.0
2024-12-20 10:15:00,91.62,91.69,91.51,91.57,8027.0,89.9832,90.052,89.8752,89.9341,8027.0
2024-12-20 10:20:00,91.54,91.58,91.47,91.53,10766.0,89.9047,89.944,89.8359,89.8948,10766.0
2024-12-20 10:25:00,91.53,91.67,91.49,91.66,15367.0,89.8948,90.0323,89.8556,90.0225,15367.0
2024-12-20 10:30:00,91.63,91.84,91.63,91.7,15662.0,89.9931,90.1993,89.9931,90.0618,15662.0
2024-12-20 10:35:00,91.68,91.68,91.55,91.57,15989.0,90.0422,90.0422,89.9145,89.9341,15989.0
2024-12-20 10:40:00,91.51,91.71,91.51,91.69,13540.0,89.8752,90.0716,89.8752,90.052,13540.0
2024-12-20 10:45:00,91.67,91.81,91.65,91.79,9284.0,90.0323,90.1698,90.0127,90.1502,9284.0
2024-12-20 10:50:00,91.81,91.84,91.74,91.77,8526.0,90.1698,90.1993,90.1011,90.1306,8526.0
2024-12-20 10:55:00,91.77,91.82,91.65,91.65,11585.0,90.1306,90.1797,90.0127,90.0127,11585.0
2024-12-20 11:00:00,91.64,91.74,91.6,91.73,10228.0,90.0029,90.1011,89.9636,90.0913,10228.0
2024-12-20 11:05:00,91.74,91.86,91.74,91.81,10308.0,90.1011,90.219,90.1011,90.1698,10308.0
2024-12-20 11:10:00,91.81,91.85,91.75,91.84,5763.0,90.1698,90.2091,90.1109,90.1993,5763.0
2024-12-20 11:15:00,91.86,92.19,91.86,92.17,39510.0,90.219,90.5431,90.219,90.5234,39510.0
2024-12-20 11:20:00,92.17,92.27,92.16,92.23,6063.0,90.5234,90.6216,90.5136,90.5823,6063.0
2024-12-20 11:25:00,92.24,92.41,92.23,92.35,13135.0,90.5922,90.7591,90.5823,90.7002,13135.0
2024-12-20 11:30:00,92.29,92.42,92.29,92.31,15185.0,90.6413,90.7689,90.6413,90.6609,15185.0
2024-12-20 11:35:00,92.32,92.51,92.28,92.49,14147.0,90.6707,90.8573,90.6314,90.8377,14147.0
2024-12-20 11:40:00,92.48,92.57,92.41,92.54,8958.0,90.8279,90.9163,90.7591,90.8868,8958.0
2024-12-20 11:45:00,92.51,92.61,92.49,92.5,17208.0,90.8573,90.9556,90.8377,90.8475,17208.0
2024-12-20 11:50:00,92.51,92.59,92.46,92.59,13876.0,90.8573,90.9359,90.8082,90.9359,13876.0
2024-12-20 11:55:00,92.58,92.72,92.58,92.7,5936.0,90.9261,91.0636,90.9261,91.0439,5936.0
2024-12-20 12:00:00,92.68,92.68,92.58,92.63,7428.0,91.0243,91.0243,90.9261,90.9752,7428.0
2024-12-20 12:05:00,92.62,92.68,92.59,92.65,11302.0,90.9654,91.0243,90.9359,90.9948,11302.0
2024-12-20 12:10:00,92.61,92.68,92.54,92.67,5632.0,90.9556,91.0243,90.8868,91.0145,5632.0
2024-12-20 12:15:00,92.62,92.65,92.51,92.53,11687.0,90.9654,90.9948,90.8573,90.877,11687.0
2024-12-20 12:20:00,92.54,92.62,92.51,92.59,5903.0,90.8868,90.9654,90.8573,90.9359,5903.0
2024-12-20 12:25:00,92.58,92.74,92.57,92.68,6089.0,90.9261,91.0832,90.9163,91.0243,6089.0
2024-12-20 12:30:00,92.68,92.71,92.54,92.59,8624.0,91.0243,91.0538,90.8868,90.9359,8624.0
2024-12-20 12:35:00,92.61,92.64,92.57,92.62,8269.0,90.9556,90.985,90.9163,90.9654,8269.0
2024-12-20 12:40:00,92.62,92.64,92.54,92.54,5504.0,90.9654,90.985,90.8868,90.8868,5504.0
2024-12-20 12:45:00,92.55,92.64,92.48,92.64,8178.0,90.8966,90.985,90.8279,90.985,8178.0
2024-12-20 12:50:00,92.64,92.77,92.62,92.75,21950.0,90.985,91.1127,90.9654,91.0931,21950.0
2024-12-20 12:55:00,92.72,92.74,92.53,92.53,14198.0,91.0636,91.0832,90.877,90.877,14198.0
2024-12-20 13:00:00,92.53,92.54,92.41,92.44,8381.0,90.877,90.8868,90.7591,90.7886,8381.0
2024-12-20 13:05:00,92.42,92.48,92.38,92.4,9469.0,90.7689,90.8279,90.7297,90.7493,9469.0
2024-12-20 13:10:00,92.41,92.52,92.39,92.52,12727.0,90.7591,90.8672,90.7395,90.8672,12727.0
2024-12-20 13:15:00,92.52,92.59,92.44,92.59,12003.0,90.8672,90.9359,90.7886,90.9359,12003.0
2024-12-20 13:20:00,92.59,92.66,92.49,92.63,6981.0,90.9359,91.0047,90.8377,90.9752,6981.0
2024-12-20 13:25:00,92.61,92.62,92.52,92.54,7751.0,90.9556,90.9654,90.8672,90.8868,7751.0
2024-12-20 13:30:00,92.55,92.64,92.54,92.62,13826.0,90.8966,90.985,90.8868,90.9654,13826.0
2024-12-20 13:35:00,92.62,92.62,92.45,92.46,6139.0,90.9654,90.9654,90.7984,90.8082,6139.0
2024-12-20 13:40:00,92.46,92.54,92.45,92.52,11431.0,90.8082,90.8868,90.7984,90.8672,11431.0
2024-12-20 13:45:00,92.48,92.56,92.45,92.52,7884.0,90.8279,90.9064,90.7984,90.8672,7884.0
2024-12-20 13:50:00,92.54,92.65,92.53,92.64,10274.0,90.8868,90.9948,90.877,90.985,10274.0
2024-12-20 13:55:00,92.61,92.7,92.45,92.45,7144.0,90.9556,91.0439,90.7984,90.7984,7144.0
2024-12-20 14:00:00,92.42,92.46,92.36,92.43,5246.0,90.7689,90.8082,90.71,90.7788,5246.0
2024-12-20 14:05:00,92.44,92.51,92.43,92.48,15266.0,90.7886,90.8573,90.7788,90.8279,15266.0
2024-12-20 14:10:00,92.46,92.5,92.44,92.46,7849.0,90.8082,90.8475,90.7886,90.8082,7849.0
2024-12-20 14:15:00,92.45,92.5,92.42,92.48,8544.0,90.7984,90.8475,90.7689,90.8279,8544.0
2024-12-20 14:20:00,92.49,92.58,92.49,92.58,8596.0,90.8377,90.9261,90.8377,90.9261,8596.0
2024-12-20 14:25:00,92.54,92.59,92.51,92.59,9648.0,90.8868,90.9359,90.8573,90.9359,9648.0
2024-12-20 14:30:00,92.59,92.65,92.58,92.59,12706.0,90.9359,90.9948,90.9261,90.9359,12706.0
2024-12-20 14:35:00,92.59,92.64,92.58,92.59,12740.0,90.9359,90.985,90.9261,90.9359,12740.0
2024-12-20 14:40:00,92.6,92.6,92.48,92.48,14239.0,90.9457,90.9457,90.8279,90.8279,14239.0
2024-12-20 14:45:00,92.49,92.5,92.4,92.49,9010.0,90.8377,90.8475,90.7493,90.8377,9010.0
2024-12-20 14:50:00,92.48,92.5,92.38,92.44,9627.0,90.8279,90.8475,90.7297,90.7886,9627.0
2024-12-20 14:55:00,92.44,92.51,92.4,92.48,13183.0,90.7886,90.8573,90.7493,90.8279,13183.0
2024-12-20 15:00:00,92.49,92.6,92.46,92.6,10977.0,90.8377,90.9457,90.8082,90.9457,10977.0
2024-12-20 15:05:00,92.59,92.61,92.56,92.6,9699.0,90.9359,90.9556,90.9064,90.9457,9699.0
2024-12-20 15:10:00,92.6,92.74,92.6,92.7,14196.0,90.9457,91.0832,90.9457,91.0439,14196.0
2024-12-20 15:15:00,92.7,92.73,92.64,92.65,9324.0,91.0439,91.0734,90.985,90.9948,9324.0
2024-12-20 15:20:00,92.66,92.69,92.53,92.63,16064.0,91.0047,91.0341,90.877,90.9752,16064.0
2024-12-20 15:25:00,92.65,92.73,92.63,92.66,15972.0,90.9948,91.0734,90.9752,91.0047,15972.0
2024-12-20 15:30:00,92.69,92.69,92.51,92.58,18450.0,91.0341,91.0341,90.8573,90.9261,18450.0
2024-12-20 15:35:00,92.57,92.81,92.57,92.77,27548.0,90.9163,91.152,90.9163,91.1127,27548.0
2024-12-20 15:40:00,92.77,92.87,92.77,92.86,30680.0,91.1127,91.2109,91.1127,91.2011,30680.0
2024-12-20 15:45:00,92.87,92.98,92.77,92.8,54765.0,91.2109,91.3189,91.1127,91.1422,54765.0
2024-12-20 15:50:00,92.82,93.07,92.81,92.96,133225.0,91.1618,91.4073,91.152,91.2993,133225.0
2024-12-20 15:55:00,92.79,92.91,92.67,92.75,202502.0,91.1323,91.2502,91.0145,91.0931,202502.0
2024-12-23 09:30:00,92.47,92.61,92.05,92.13,41614.0,90.8181,90.9556,90.4056,90.4841,41614.0
2024-12-23 09:35:00,92.15,92.24,91.97,92.12,12457.0,90.5038,90.5922,90.327,90.4743,12457.0
2024-12-23 09:40:00,92.15,92.42,92.12,92.35,4476.0,90.5038,90.7689,90.4743,90.7002,4476.0
2024-12-23 09:45:00,92.19,92.2,91.94,92.01,8205.0,90.5431,90.5529,90.2975,90.3663,8205.0
2024-12-23 09:50:00,91.97,92.04,91.85,91.93,6463.0,90.327,90.3957,90.2091,90.2877,6463.0
2024-12-23 09:55:00,91.9,91.9,91.7,91.76,30516.0,90.2582,90.2582,90.0618,90.1207,30516.0
2024-12-23 10:00:00,91.71,91.84,91.59,91.72,36223.0,90.0716,90.1993,89.9538,90.0815,36223.0
2024-12-23 10:05:00,91.69,92.04,91.69,91.9,6972.0,90.052,90.3957,90.052,90.2582,6972.0
2024-12-23 10:10:00,91.9,91.99,91.88,91.92,7872.0,90.2582,90.3466,90.2386,90.2779,7872.0
2024-12-23 10:15:00,91.95,92.19,91.95,92.19,5231.0,90.3073,90.5431,90.3073,90.5431,5231.0
2024-12-23 10:20:00,92.14,92.27,92.06,92.06,26594.0,90.494,90.6216,90.4154,90.4154,26594.0
2024-12-23 10:25:00,92.04,92.2,92.03,92.11,10921.0,90.3957,90.5529,90.3859,90.4645,10921.0
2024-12-23 10:30:00,92.09,92.1,91.95,92.0,7414.0,90.4448,90.4547,90.3073,90.3565,7414.0
2024-12-23 10:35:00,91.99,92.06,91.91,91.96,4128.0,90.3466,90.4154,90.2681,90.3172,4128.0
2024-12-23 10:40:00,92.02,92.02,91.79,91.9,9911.0,90.3761,90.3761,90.1502,90.2582,9911.0
2024-12-23 10:45:00,91.91,91.94,91.86,91.9,4436.0,90.2681,90.2975,90.219,90.2582,4436.0
2024-12-23 10:50:00,91.88,91.94,91.85,91.92,6023.0,90.2386,90.2975,90.2091,90.2779,6023.0
2024-12-23 10:55:00,91.94,92.03,91.94,91.95,5857.0,90.2975,90.3859,90.2975,90.3073,5857.0
2024-12-23 11:00:00,91.95,92.14,91.88,92.09,6014.0,90.3073,90.494,90.2386,90.4448,6014.0
2024-12-23 11:05:00,92.13,92.18,92.09,92.16,8893.0,90.4841,90.5332,90.4448,90.5136,8893.0
2024-12-23 11:10:00,92.17,92.27,92.16,92.22,5703.0,90.5234,90.6216,90.5136,90.5725,5703.0
2024-12-23 11:15:00,92.21,92.26,92.19,92.26,3929.0,90.5627,90.6118,90.5431,90.6118,3929.0
2024-12-23 11:20:00,92.27,92.35,92.26,92.28,14487.0,90.6216,90.7002,90.6118,90.6314,14487.0
2024-12-23 11:25:00,92.3,92.34,92.27,92.31,4341.0,90.6511,90.6904,90.6216,90.6609,4341.0
2024-12-23 11:30:00,92.29,92.37,92.27,92.33,7362.0,90.6413,90.7198,90.6216,90.6806,7362.0
2024-12-23 11:35:00,92.33,92.34,92.24,92.26,3116.0,90.6806,90.6904,90.5922,90.6118,3116.0
2024-12-23 11:40:00,92.23,92.27,92.14,92.18,7852.0,90.5823,90.6216,90.494,90.5332,7852.0
2024-12-23 11:45:00,92.16,92.37,92.16,92.36,12755.0,90.5136,90.7198,90.5136,90.71,12755.0
2024-12-23 11:50:00,92.36,92.42,92.31,92.39,5308.0,90.71,90.7689,90.6609,90.7395,5308.0
2024-12-23 11:55:00,92.41,92.49,92.41,92.42,2808.0,90.7591,90.8377,90.7591,90.7689,2808.0
2024-12-23 12:00:00,92.38,92.44,92.31,92.34,10315.0,90.7297,90.7886,90.6609,90.6904,10315.0
2024-12-23 12:05:00,92.35,92.44,92.35,92.41,3814.0,90.7002,90.7886,90.7002,90.7591,3814.0
2024-12-23 12:10:00,92.38,92.41,92.37,92.4,10587.0,90.7297,90.7591,90.7198,90.7493,10587.0
2024-12-23 12:15:00,92.38,92.38,92.27,92.32,5659.0,90.7297,90.7297,90.6216,90.6707,5659.0
2024-12-23 12:20:00,92.31,92.39,92.28,92.29,10785.0,90.6609,90.7395,90.6314,90.6413,10785.0
2024-12-23 12:25:00,92.28,92.4,92.27,92.39,5582.0,90.6314,90.7493,90.6216,90.7395,5582.0
2024-12-23 12:30:00,92.4,92.44,92.36,92.37,3623.0,90.7493,90.7886,90.71,90.7198,3623.0
2024-12-23 12:35:00,92.36,92.36,92.24,92.33,4593.0,90.71,90.71,90.5922,90.6806,4593.0
2024-12-23 12:40:00,92.33,92.34,92.27,92.34,3315.0,90.6806,90.6904,90.6216,90.6904,3315.0
2024-12-23 12:45:00,92.31,92.34,92.27,92.31,5701.0,90.6609,90.6904,90.6216,90.6609,5701.0
2024-12-23 12:50:00,92.33,92.4,92.32,92.37,3501.0,90.6806,90.7493,90.6707,90.7198,3501.0
2024-12-23 12:55:00,92.36,92.39,92.35,92.36,6658.0,90.71,90.7395,90.7002,90.71,6658.0
2024-12-23 13:00:00,92.37,92.38,92.35,92.35,4578.0,90.7198,90.7297,90.7002,90.7002,4578.0
2024-12-23 13:05:00,92.37,92.37,92.24,92.28,9104.0,90.7198,90.7198,90.5922,90.6314,9104.0
2024-12-23 13:10:00,92.27,92.47,92.27,92.47,7280.0,90.6216,90.8181,90.6216,90.8181,7280.0
2024-12-23 13:15:00,92.49,92.5,92.38,92.42,9039.0,90.8377,90.8475,90.7297,90.7689,9039.0
2024-12-23 13:20:00,92.42,92.45,92.4,92.44,13821.0,90.7689,90.7984,90.7493,90.7886,13821.0
2024-12-23 13:25:00,92.46,92.53,92.43,92.51,29385.0,90.8082,90.877,90.7788,90.8573,29385.0
2024-12-23 13:30:00,92.55,92.58,92.42,92.49,5570.0,90.8966,90.9261,90.7689,90.8377,5570.0
2024-12-23 13:35:00,92.49,92.51,92.47,92.48,6689.0,90.8377,90.8573,90.8181,90.8279,6689.0
2024-12-23 13:40:00,92.48,92.48,92.39,92.39,13382.0,90.8279,90.8279,90.7395,90.7395,13382.0
2024-12-23 13:45:00,92.39,92.45,92.35,92.45,3983.0,90.7395,90.7984,90.7002,90.7984,3983.0
2024-12-23 13:50:00,92.46,92.51,92.45,92.48,8275.0,90.8082,90.8573,90.7984,90.8279,8275.0
2024-12-23 13:55:00,92.48,92.5,92.46,92.48,16859.0,90.8279,90.8475,90.8082,90.8279,16859.0
2024-12-23 14:00:00,92.49,92.51,92.44,92.51,6011.0,90.8377,90.8573,90.7886,90.8573,6011.0
2024-12-23 14:05:00,92.53,92.53,92.5,92.52,3612.0,90.877,90.877,90.8475,90.8672,3612.0
2024-12-23 14:10:00,92.52,92.61,92.48,92.55,11824.0,90.8672,90.9556,90.8279,90.8966,11824.0
2024-12-23 14:15:00,92.53,92.59,92.53,92.56,3555.0,90.877,90.9359,90.877,90.9064,3555.0
2024-12-23 14:20:00,92.58,92.59,92.5,92.53,6255.0,90.9261,90.9359,90.8475,90.877,6255.0
2024-12-23 14:25:00,92.52,92.54,92.47,92.48,5764.0,90.8672,90.8868,90.8181,90.8279,5764.0
2024-12-23 14:30:00,92.49,92.5,92.46,92.46,2007.0,90.8377,90.8475,90.8082,90.8082,2007.0
2024-12-23 14:35:00,92.45,92.48,92.42,92.44,4541.0,90.7984,90.8279,90.7689,90.7886,4541.0
2024-12-23 14:40:00,92.44,92.46,92.42,92.42,5349.0,90.7886,90.8082,90.7689,90.7689,5349.0
2024-12-23 14:45:00,92.4,92.4,92.27,92.36,9024.0,90.7493,90.7493,90.6216,90.71,9024.0
2024-12-23 14:50:00,92.34,92.47,92.34,92.46,8133.0,90.6904,90.8181,90.6904,90.8082,8133.0
2024-12-23 14:55:00,92.44,92.48,92.42,92.42,5507.0,90.7886,90.8279,90.7689,90.7689,5507.0
2024-12-23 15:00:00,92.41,92.58,92.41,92.58,5547.0,90.7591,90.9261,90.7591,90.9261,5547.0
2024-12-23 15:05:00,92.58,92.68,92.56,92.6,11636.0,90.9261,91.0243,90.9064,90.9457,11636.0
2024-12-23 15:10:00,92.6,92.69,92.56,92.58,17450.0,90.9457,91.0341,90.9064,90.9261,17450.0
2024-12-23 15:15:00,92.6,92.63,92.55,92.58,21803.0,90.9457,90.9752,90.8966,90.9261,21803.0
2024-12-23 15:20:00,92.59,92.64,92.55,92.64,10002.0,90.9359,90.985,90.8966,90.985,10002.0
2024-12-23 15:25:00,92.64,92.69,92.61,92.61,17974.0,90.985,91.0341,90.9556,90.9556,17974.0
2024-12-23 15:30:00,92.62,92.71,92.61,92.7,20610.0,90.9654,91.0538,90.9556,91.0439,20610.0
2024-12-23 15:35:00,92.69,92.86,92.69,92.84,10941.0,91.0341,91.2011,91.0341,91.1814,10941.0
2024-12-23 15:40:00,92.82,92.88,92.76,92.84,11831.0,91.1618,91.2207,91.1029,91.1814,11831.0
2024-12-23 15:45:00,92.82,92.91,92.79,92.82,17737.0,91.1618,91.2502,91.1323,91.1618,17737.0
2024-12-23 15:50:00,92.85,92.92,92.79,92.85,29833.0,91.1913,91.26,91.1323,91.1913,29833.0
2024-12-23 15:55:00,92.85,92.98,92.83,92.85,136235.0,91.1913,91.3189,91.1716,91.1913,136235.0
2024-12-24 09:30:00,92.55,92.98,92.52,92.98,23444.0,90.8966,91.3189,90.8672,91.3189,23444.0
2024-12-24 09:35:00,92.96,93.01,92.81,92.83,5123.0,91.2993,91.3484,91.152,91.1716,5123.0
2024-12-24 09:40:00,92.84,93.09,92.83,93.06,9169.0,91.1814,91.427,91.1716,91.3975,9169.0
2024-12-24 09:45:00,93.1,93.11,92.8,92.93,7072.0,91.4368,91.4466,91.1422,91.2698,7072.0
2024-12-24 09:50:00,92.95,92.98,92.8,92.9,5140.0,91.2895,91.3189,91.1422,91.2404,5140.0
2024-12-24 09:55:00,92.85,92.85,92.76,92.76,3577.0,91.1913,91.1913,91.1029,91.1029,3577.0
2024-12-24 10:00:00,92.77,92.8,92.72,92.8,3368.0,91.1127,91.1422,91.0636,91.1422,3368.0
2024-12-24 10:05:00,92.81,92.88,92.69,92.69,7153.0,91.152,91.2207,91.0341,91.0341,7153.0
2024-12-24 10:10:00,92.71,92.8,92.71,92.77,6043.0,91.0538,91.1422,91.0538,91.1127,6043.0
2024-12-24 10:15:00,92.8,92.86,92.75,92.84,4642.0,91.1422,91.2011,91.0931,91.1814,4642.0
2024-12-24 10:20:00,92.82,92.87,92.71,92.73,3630.0,91.1618,91.2109,91.0538,91.0734,3630.0
2024-12-24 10:25:00,92.75,92.77,92.67,92.67,3976.0,91.0931,91.1127,91.0145,91.0145,3976.0
2024-12-24 10:30:00,92.64,92.78,92.56,92.77,5556.0,90.985,91.1225,90.9064,91.1127,5556.0
2024-12-24 10:35:00,92.79,92.89,92.76,92.89,2702.0,91.1323,91.2306,91.1029,91.2306,2702.0
2024-12-24 10:40:00,92.91,92.98,92.88,92.97,11259.0,91.2502,91.3189,91.2207,91.3091,11259.0
2024-12-24 10:45:00,92.98,93.01,92.97,93.0,4274.0,91.3189,91.3484,91.3091,91.3386,4274.0
2024-12-24 10:50:00,92.97,92.98,92.86,92.86,2960.0,91.3091,91.3189,91.2011,91.2011,2960.0
2024-12-24 10:55:00,92.88,92.89,92.81,92.86,3475.0,91.2207,91.2306,91.152,91.2011,3475.0
2024-12-24 11:00:00,92.85,92.91,92.8,92.91,8452.0,91.1913,91.2502,91.1422,91.2502,8452.0
2024-12-24 11:05:00,92.92,92.92,92.8,92.82,6410.0,91.26,91.26,91.1422,91.1618,6410.0
2024-12-24 11:10:00,92.84,92.84,92.7,92.7,18155.0,91.1814,91.1814,91.0439,91.0439,18155.0
2024-12-24 11:15:00,92.7,92.71,92.65,92.65,13512.0,91.0439,91.0538,90.9948,90.9948,13512.0
2024-12-24 11:20:00,92.67,92.72,92.65,92.68,34311.0,91.0145,91.0636,90.9948,91.0243,34311.0
2024-12-24 11:25:00,92.68,92.74,92.68,92.74,13710.0,91.0243,91.0832,91.0243,91.0832,13710.0
2024-12-24 11:30:00,92.73,92.77,92.64,92.65,8392.0,91.0734,91.1127,90.985,90.9948,8392.0
2024-12-24 11:35:00,92.65,92.65,92.59,92.59,13126.0,90.9948,90.9948,90.9359,90.9359,13126.0
2024-12-24 11:40:00,92.6,92.62,92.59,92.6,33905.0,90.9457,90.9654,90.9359,90.9457,33905.0
2024-12-24 11:45:00,92.59,92.6,92.49,92.53,12586.0,90.9359,90.9457,90.8377,90.877,12586.0
2024-12-24 11:50:00,92.52,92.61,92.46,92.51,8941.0,90.8672,90.9556,90.8082,90.8573,8941.0
2024-12-24 11:55:00,92.5,92.53,92.4,92.4,14453.0,90.8475,90.877,90.7493,90.7493,14453.0
2024-12-24 12:00:00,92.38,92.53,92.38,92.51,6599.0,90.7297,90.877,90.7297,90.8573,6599.0
2024-12-24 12:05:00,92.51,92.55,92.49,92.51,17150.0,90.8573,90.8966,90.8377,90.8573,17150.0
2024-12-24 12:10:00,92.51,92.53,92.46,92.5,14140.0,90.8573,90.877,90.8082,90.8475,14140.0
2024-12-24 12:15:00,92.51,92.53,92.49,92.52,13397.0,90.8573,90.877,90.8377,90.8672,13397.0
2024-12-24 12:20:00,92.52,92.6,92.5,92.58,20552.0,90.8672,90.9457,90.8475,90.9261,20552.0
2024-12-24 12:25:00,92.58,92.6,92.52,92.57,11150.0,90.9261,90.9457,90.8672,90.9163,11150.0
2024-12-24 12:30:00,92.57,92.58,92.45,92.47,14687.0,90.9163,90.9261,90.7984,90.8181,14687.0
2024-12-24 12:35:00,92.45,92.56,92.44,92.53,102690.0,90.7984,90.9064,90.7886,90.877,102690.0
2024-12-24 12:40:00,92.55,92.58,92.53,92.56,23552.0,90.8966,90.9261,90.877,90.9064,23552.0
2024-12-24 12:45:00,92.56,92.56,92.4,92.43,40689.0,90.9064,90.9064,90.7493,90.7788,40689.0
2024-12-24 12:50:00,92.4,92.44,92.3,92.36,53143.0,90.7493,90.7886,90.6511,90.71,53143.0
2024-12-24 12:55:00,92.38,92.39,92.25,92.35,123179.0,90.7297,90.7395,90.602,90.7002,123179.0
2024-12-26 09:30:00,92.09,92.11,91.8,92.06,33377.0,90.4448,90.4645,90.16,90.4154,33377.0
2024-12-26 09:35:00,92.06,92.19,92.04,92.12,6317.0,90.4154,90.5431,90.3957,90.4743,6317.0
2024-12-26 09:40:00,92.15,92.17,92.09,92.09,1735.0,90.5038,90.5234,90.4448,90.4448,1735.0
2024-12-26 09:45:00,92.1,92.44,92.08,92.43,4761.0,90.4547,90.7886,90.435,90.7788,4761.0
2024-12-26 09:50:00,92.45,92.47,92.28,92.29,9832.0,90.7984,90.8181,90.6314,90.6413,9832.0
2024-12-26 09:55:00,92.3,92.53,92.29,92.53,5342.0,90.6511,90.877,90.6413,90.877,5342.0
2024-12-26 10:00:00,92.49,92.56,92.39,92.41,5463.0,90.8377,90.9064,90.7395,90.7591,5463.0
2024-12-26 10:05:00,92.44,92.46,92.36,92.41,5334.0,90.7886,90.8082,90.71,90.7591,5334.0
2024-12-26 10:10:00,92.39,92.41,92.27,92.34,8662.0,90.7395,90.7591,90.6216,90.6904,8662.0
2024-12-26 10:15:00,92.33,92.45,92.28,92.33,7957.0,90.6806,90.7984,90.6314,90.6806,7957.0
2024-12-26 10:20:00,92.34,92.37,92.25,92.27,4477.0,90.6904,90.7198,90.602,90.6216,4477.0
2024-12-26 10:25:00,92.28,92.4,92.26,92.28,12739.0,90.6314,90.7493,90.6118,90.6314,12739.0
2024-12-26 10:30:00,92.29,92.29,92.17,92.21,14769.0,90.6413,90.6413,90.5234,90.5627,14769.0
2024-12-26 10:35:00,92.21,92.25,92.15,92.19,7934.0,90.5627,90.602,90.5038,90.5431,7934.0
2024-12-26 10:40:00,92.17,92.22,92.13,92.19,6765.0,90.5234,90.5725,90.4841,90.5431,6765.0
2024-12-26 10:45:00,92.2,92.36,92.18,92.29,33784.0,90.5529,90.71,90.5332,90.6413,33784.0
2024-12-26 10:50:00,92.29,92.3,92.2,92.23,15656.0,90.6413,90.6511,90.5529,90.5823,15656.0
2024-12-26 10:55:00,92.23,92.26,92.2,92.26,14641.0,90.5823,90.6118,90.5529,90.6118,14641.0
2024-12-26 11:00:00,92.26,92.36,92.23,92.29,38117.0,90.6118,90.71,90.5823,90.6413,38117.0
2024-12-26 11:05:00,92.31,92.33,92.25,92.25,8812.0,90.6609,90.6806,90.602,90.602,8812.0
2024-12-26 11:10:00,92.25,92.27,92.21,92.27,6100.0,90.602,90.6216,90.5627,90.6216,6100.0
2024-12-26 11:15:00,92.27,92.31,92.25,92.27,8110.0,90.6216,90.6609,90.602,90.6216,8110.0
2024-12-26 11:20:00,92.26,92.32,92.2,92.3,6081.0,90.6118,90.6707,90.5529,90.6511,6081.0
2024-12-26 11:25:00,92.3,92.32,92.27,92.29,8450.0,90.6511,90.6707,90.6216,90.6413,8450.0
2024-12-26 11:30:00,92.27,92.36,92.25,92.34,6535.0,90.6216,90.71,90.602,90.6904,6535.0
2024-12-26 11:35:00,92.32,92.38,92.3,92.38,16992.0,90.6707,90.7297,90.6511,90.7297,16992.0
2024-12-26 11:40:00,92.39,92.48,92.39,92.45,4737.0,90.7395,90.8279,90.7395,90.7984,4737.0
2024-12-26 11:45:00,92.45,92.49,92.44,92.47,4506.0,90.7984,90.8377,90.7886,90.8181,4506.0
2024-12-26 11:50:00,92.47,92.48,92.36,92.37,7982.0,90.8181,90.8279,90.71,90.7198,7982.0
2024-12-26 11:55:00,92.38,92.41,92.33,92.35,9234.0,90.7297,90.7591,90.6806,90.7002,9234.0
2024-12-26 12:00:00,92.36,92.4,92.36,92.4,2946.0,90.71,90.7493,90.71,90.7493,2946.0
2024-12-26 12:05:00,92.41,92.42,92.36,92.38,4414.0,90.7591,90.7689,90.71,90.7297,4414.0
2024-12-26 12:10:00,92.39,92.42,92.28,92.28,5773.0,90.7395,90.7689,90.6314,90.6314,5773.0
2024-12-26 12:15:00,92.29,92.33,92.27,92.3,8608.0,90.6413,90.6806,90.6216,90.6511,8608.0
2024-12-26 12:20:00,92.3,92.37,92.29,92.36,9219.0,90.6511,90.7198,90.6413,90.71,9219.0
2024-12-26 12:25:00,92.34,92.39,92.28,92.29,7922.0,90.6904,90.7395,90.6314,90.6413,7922.0
2024-12-26 12:30:00,92.27,92.3,92.26,92.3,1745.0,90.6216,90.6511,90.6118,90.6511,1745.0
2024-12-26 12:35:00,92.31,92.34,92.26,92.27,4488.0,90.6609,90.6904,90.6118,90.6216,4488.0
2024-12-26 12:40:00,92.28,92.29,92.21,92.23,3710.0,90.6314,90.6413,90.5627,90.5823,3710.0
2024-12-26 12:45:00,92.23,92.24,92.14,92.2,7025.0,90.5823,90.5922,90.494,90.5529,7025.0
2024-12-26 12:50:00,92.19,92.19,92.13,92.18,7247.0,90.5431,90.5431,90.4841,90.5332,7247.0
2024-12-26 12:55:00,92.17,92.23,92.06,92.2,68391.0,90.5234,90.5823,90.4154,90.5529,68391.0
2024-12-26 13:00:00,92.2,92.28,92.15,92.28,9370.0,90.5529,90.6314,90.5038,90.6314,9370.0
2024-12-26 13:05:00,92.31,92.33,92.27,92.32,10205.0,90.6609,90.6806,90.6216,90.6707,10205.0
2024-12-26 13:10:00,92.3,92.3,92.22,92.3,3390.0,90.6511,90.6511,90.5725,90.6511,3390.0
2024-12-26 13:15:00,92.3,92.3,92.24,92.27,1859.0,90.6511,90.6511,90.5922,90.6216,1859.0
2024-12-26 13:20:00,92.29,92.33,92.27,92.27,4318.0,90.6413,90.6806,90.6216,90.6216,4318.0
2024-12-26 13:25:00,92.28,92.33,92.27,92.3,2823.0,90.6314,90.6806,90.6216,90.6511,2823.0
2024-12-26 13:30:00,92.31,92.31,92.2,92.2,3934.0,90.6609,90.6609,90.5529,90.5529,3934.0
2024-12-26 13:35:00,92.18,92.28,92.18,92.27,6486.0,90.5332,90.6314,90.5332,90.6216,6486.0
2024-12-26 13:40:00,92.24,92.26,92.19,92.22,11088.0,90.5922,90.6118,90.5431,90.5725,11088.0
2024-12-26 13:45:00,92.19,92.33,92.19,92.3,5574.0,90.5431,90.6806,90.5431,90.6511,5574.0
2024-12-26 13:50:00,92.32,92.32,92.25,92.31,5435.0,90.6707,90.6707,90.602,90.6609,5435.0
2024-12-26 13:55:00,92.29,92.32,92.26,92.3,7683.0,90.6413,90.6707,90.6118,90.6511,7683.0
2024-12-26 14:00:00,92.3,92.3,92.22,92.23,4211.0,90.6511,90.6511,90.5725,90.5823,4211.0
2024-12-26 14:05:00,92.23,92.23,92.1,92.14,7709.0,90.5823,90.5823,90.4547,90.494,7709.0
2024-12-26 14:10:00,92.17,92.17,92.1,92.1,7416.0,90.5234,90.5234,90.4547,90.4547,7416.0
2024-12-26 14:15:00,92.1,92.16,92.09,92.12,7482.0,90.4547,90.5136,90.4448,90.4743,7482.0
2024-12-26 14:20:00,92.12,92.13,92.08,92.12,3192.0,90.4743,90.4841,90.435,90.4743,3192.0
2024-12-26 14:25:00,92.08,92.09,92.04,92.04,5954.0,90.435,90.4448,90.3957,90.3957,5954.0
2024-12-26 14:30:00,92.04,92.08,92.03,92.08,4943.0,90.3957,90.435,90.3859,90.435,4943.0
2024-12-26 14:35:00,92.07,92.09,92.02,92.06,5414.0,90.4252,90.4448,90.3761,90.4154,5414.0
2024-12-26 14:40:00,92.05,92.08,92.05,92.05,3888.0,90.4056,90.435,90.4056,90.4056,3888.0
2024-12-26 14:45:00,92.04,92.07,92.04,92.04,1942.0,90.3957,90.4252,90.3957,90.3957,1942.0
2024-12-26 14:50:00,92.06,92.07,92.02,92.07,4691.0,90.4154,90.4252,90.3761,90.4252,4691.0
2024-12-26 14:55:00,92.06,92.08,92.04,92.07,4232.0,90.4154,90.435,90.3957,90.4252,4232.0
2024-12-26 15:00:00,92.04,92.06,92.03,92.04,4349.0,90.3957,90.4154,90.3859,90.3957,4349.0
2024-12-26 15:05:00,92.04,92.07,92.0,92.05,6791.0,90.3957,90.4252,90.3565,90.4056,6791.0
2024-12-26 15:10:00,92.05,92.08,92.02,92.03,7941.0,90.4056,90.435,90.3761,90.3859,7941.0
2024-12-26 15:15:00,92.04,92.04,91.97,92.0,7065.0,90.3957,90.3957,90.327,90.3565,7065.0
2024-12-26 15:20:00,91.98,92.0,91.95,91.97,4944.0,90.3368,90.3565,90.3073,90.327,4944.0
2024-12-26 15:25:00,91.97,92.03,91.97,92.02,11714.0,90.327,90.3859,90.327,90.3761,11714.0
2024-12-26 15:30:00,92.01,92.02,91.9,91.98,10778.0,90.3663,90.3761,90.2582,90.3368,10778.0
2024-12-26 15:35:00,91.99,92.01,91.91,92.0,10120.0,90.3466,90.3663,90.2681,90.3565,10120.0
2024-12-26 15:40:00,91.98,91.99,91.82,91.82,12291.0,90.3368,90.3466,90.1797,90.1797,12291.0
2024-12-26 15:45:00,91.81,91.92,91.81,91.92,11707.0,90.1698,90.2779,90.1698,90.2779,11707.0
2024-12-26 15:50:00,91.92,92.09,91.92,91.99,35226.0,90.2779,90.4448,90.2779,90.3466,35226.0
2024-12-26 15:55:00,92.0,92.13,92.0,92.03,102884.0,90.3565,90.4841,90.3565,90.3859,102884.0
2024-12-27 09:30:00,91.62,91.93,91.31,91.86,26564.0,89.9832,90.2877,89.6788,90.219,26564.0
2024-12-27 09:35:00,91.81,92.13,91.81,92.02,4974.0,90.1698,90.4841,90.1698,90.3761,4974.0
2024-12-27 09:40:00,92.02,92.36,92.0,92.34,8015.0,90.3761,90.71,90.3565,90.6904,8015.0
2024-12-27 09:45:00,92.32,92.34,92.22,92.25,8931.0,90.6707,90.6904,90.5725,90.602,8931.0
2024-12-27 09:50:00,92.29,92.38,92.26,92.37,4081.0,90.6413,90.7297,90.6118,90.7198,4081.0
2024-12-27 09:55:00,92.37,92.55,92.37,92.55,6550.0,90.7198,90.8966,90.7198,90.8966,6550.0
2024-12-27 10:00:00,92.52,92.58,92.37,92.52,8778.0,90.8672,90.9261,90.7198,90.8672,8778.0
2024-12-27 10:05:00,92.5,92.57,92.5,92.53,5040.0,90.8475,90.9163,90.8475,90.877,5040.0
2024-12-27 10:10:00,92.52,92.62,92.45,92.48,8170.0,90.8672,90.9654,90.7984,90.8279,8170.0
2024-12-27 10:15:00,92.51,92.59,92.48,92.57,10590.0,90.8573,90.9359,90.8279,90.9163,10590.0
2024-12-27 10:20:00,92.56,92.56,92.36,92.36,12154.0,90.9064,90.9064,90.71,90.71,12154.0
2024-12-27 10:25:00,92.39,92.44,92.34,92.4,2693.0,90.7395,90.7886,90.6904,90.7493,2693.0
2024-12-27 10:30:00,92.38,92.51,92.37,92.45,5236.0,90.7297,90.8573,90.7198,90.7984,5236.0
2024-12-27 10:35:00,92.46,92.5,92.42,92.44,3813.0,90.8082,90.8475,90.7689,90.7886,3813.0
2024-12-27 10:40:00,92.41,92.58,92.4,92.57,10397.0,90.7591,90.9261,90.7493,90.9163,10397.0
2024-12-27 10:45:00,92.58,92.66,92.57,92.59,7566.0,90.9261,91.0047,90.9163,90.9359,7566.0
2024-12-27 10:50:00,92.61,92.62,92.52,92.52,6266.0,90.9556,90.9654,90.8672,90.8672,6266.0
2024-12-27 10:55:00,92.51,92.51,92.38,92.42,8517.0,90.8573,90.8573,90.7297,90.7689,8517.0
2024-12-27 11:00:00,92.4,92.4,92.25,92.32,5798.0,90.7493,90.7493,90.602,90.6707,5798.0
2024-12-27 11:05:00,92.32,92.4,92.3,92.39,6938.0,90.6707,90.7493,90.6511,90.7395,6938.0
2024-12-27 11:10:00,92.37,92.45,92.37,92.42,4768.0,90.7198,90.7984,90.7198,90.7689,4768.0
2024-12-27 11:15:00,92.43,92.45,92.38,92.41,5828.0,90.7788,90.7984,90.7297,90.7591,5828.0
2024-12-27 11:20:00,92.39,92.53,92.39,92.51,3328.0,90.7395,90.877,90.7395,90.8573,3328.0
2024-12-27 11:25:00,92.51,92.54,92.49,92.52,5871.0,90.8573,90.8868,90.8377,90.8672,5871.0
2024-12-27 11:30:00,92.52,92.56,92.45,92.54,3411.0,90.8672,90.9064,90.7984,90.8868,3411.0
2024-12-27 11:35:00,92.53,92.64,92.53,92.64,6141.0,90.877,90.985,90.877,90.985,6141.0
2024-12-27 11:40:00,92.66,92.66,92.47,92.5,3008.0,91.0047,91.0047,90.8181,90.8475,3008.0
2024-12-27 11:45:00,92.48,92.5,92.43,92.43,3421.0,90.8279,90.8475,90.7788,90.7788,3421.0
2024-12-27 11:50:00,92.4,92.4,92.28,92.33,3770.0,90.7493,90.7493,90.6314,90.6806,3770.0
2024-12-27 11:55:00,92.31,92.34,92.28,92.31,3621.0,90.6609,90.6904,90.6314,90.6609,3621.0
2024-12-27 12:00:00,92.28,92.32,92.27,92.29,5892.0,90.6314,90.6707,90.6216,90.6413,5892.0
2024-12-27 12:05:00,92.31,92.31,92.17,92.25,6527.0,90.6609,90.6609,90.5234,90.602,6527.0
2024-12-27 12:10:00,92.24,92.27,92.18,92.22,4116.0,90.5922,90.6216,90.5332,90.5725,4116.0
2024-12-27 12:15:00,92.23,92.25,92.18,92.21,9946.0,90.5823,90.602,90.5332,90.5627,9946.0
2024-12-27 12:20:00,92.2,92.25,92.18,92.24,3102.0,90.5529,90.602,90.5332,90.5922,3102.0
2024-12-27 12:25:00,92.23,92.31,92.22,92.27,5259.0,90.5823,90.6609,90.5725,90.6216,5259.0
2024-12-27 12:30:00,92.29,92.34,92.27,92.3,5630.0,90.6413,90.6904,90.6216,90.6511,5630.0
2024-12-27 12:35:00,92.27,92.28,92.19,92.19,3740.0,90.6216,90.6314,90.5431,90.5431,3740.0
2024-12-27 12:40:00,92.19,92.21,92.17,92.19,4197.0,90.5431,90.5627,90.5234,90.5431,4197.0
2024-12-27 12:45:00,92.19,92.2,92.08,92.11,8409.0,90.5431,90.5529,90.435,90.4645,8409.0
2024-12-27 12:50:00,92.11,92.18,92.09,92.18,3291.0,90.4645,90.5332,90.4448,90.5332,3291.0
2024-12-27 12:55:00,92.18,92.23,92.17,92.22,3593.0,90.5332,90.5823,90.5234,90.5725,3593.0
2024-12-27 13:00:00,92.22,92.27,92.21,92.27,5128.0,90.5725,90.6216,90.5627,90.6216,5128.0
2024-12-27 13:05:00,92.29,92.31,92.22,92.25,6385.0,90.6413,90.6609,90.5725,90.602,6385.0
2024-12-27 13:10:00,92.25,92.3,92.24,92.28,2391.0,90.602,90.6511,90.5922,90.6314,2391.0
2024-12-27 13:15:00,92.28,92.31,92.28,92.28,2377.0,90.6314,90.6609,90.6314,90.6314,2377.0
2024-12-27 13:20:00,92.26,92.29,92.26,92.29,4217.0,90.6118,90.6413,90.6118,90.6413,4217.0
2024-12-27 13:25:00,92.31,92.34,92.25,92.29,3158.0,90.6609,90.6904,90.602,90.6413,3158.0
2024-12-27 13:30:00,92.27,92.32,92.25,92.32,5478.0,90.6216,90.6707,90.602,90.6707,5478.0
2024-12-27 13:35:00,92.3,92.35,92.3,92.31,3837.0,90.6511,90.7002,90.6511,90.6609,3837.0
2024-12-27 13:40:00,92.32,92.32,92.23,92.24,4522.0,90.6707,90.6707,90.5823,90.5922,4522.0
2024-12-27 13:45:00,92.26,92.27,92.21,92.27,2315.0,90.6118,90.6216,90.5627,90.6216,2315.0
2024-12-27 13:50:00,92.28,92.28,92.18,92.21,6885.0,90.6314,90.6314,90.5332,90.5627,6885.0
2024-12-27 13:55:00,92.24,92.29,92.21,92.28,5834.0,90.5922,90.6413,90.5627,90.6314,5834.0
2024-12-27 14:00:00,92.28,92.33,92.25,92.28,4464.0,90.6314,90.6806,90.602,90.6314,4464.0
2024-12-27 14:05:00,92.32,92.42,92.3,92.41,7219.0,90.6707,90.7689,90.6511,90.7591,7219.0
2024-12-27 14:10:00,92.41,92.44,92.39,92.42,6159.0,90.7591,90.7886,90.7395,90.7689,6159.0
2024-12-27 14:15:00,92.42,92.51,92.42,92.51,5539.0,90.7689,90.8573,90.7689,90.8573,5539.0
2024-12-27 14:20:00,92.48,92.5,92.43,92.5,3584.0,90.8279,90.8475,90.7788,90.8475,3584.0
2024-12-27 14:25:00,92.5,92.54,92.48,92.52,4660.0,90.8475,90.8868,90.8279,90.8672,4660.0
2024-12-27 14:30:00,92.51,92.53,92.47,92.5,11479.0,90.8573,90.877,90.8181,90.8475,11479.0
2024-12-27 14:35:00,92.52,92.53,92.49,92.51,5704.0,90.8672,90.877,90.8377,90.8573,5704.0
2024-12-27 14:40:00,92.53,92.57,92.5,92.56,9074.0,90.877,90.9163,90.8475,90.9064,9074.0
2024-12-27 14:45:00,92.58,92.62,92.56,92.61,3989.0,90.9261,90.9654,90.9064,90.9556,3989.0
2024-12-27 14:50:00,92.61,92.61,92.55,92.55,3382.0,90.9556,90.9556,90.8966,90.8966,3382.0
2024-12-27 14:55:00,92.57,92.64,92.56,92.58,4555.0,90.9163,90.985,90.9064,90.9261,4555.0
2024-12-27 15:00:00,92.59,92.59,92.44,92.44,4716.0,90.9359,90.9359,90.7886,90.7886,4716.0
2024-12-27 15:05:00,92.45,92.45,92.36,92.45,4977.0,90.7984,90.7984,90.71,90.7984,4977.0
2024-12-27 15:10:00,92.44,92.45,92.27,92.29,6506.0,90.7886,90.7984,90.6216,90.6413,6506.0
2024-12-27 15:15:00,92.29,92.3,92.24,92.27,9992.0,90.6413,90.6511,90.5922,90.6216,9992.0
2024-12-27 15:20:00,92.27,92.29,92.22,92.25,6736.0,90.6216,90.6413,90.5725,90.602,6736.0
2024-12-27 15:25:00,92.25,92.38,92.24,92.36,9708.0,90.602,90.7297,90.5922,90.71,9708.0
2024-12-27 15:30:00,92.33,92.37,92.3,92.34,8307.0,90.6806,90.7198,90.6511,90.6904,8307.0
2024-12-27 15:35:00,92.34,92.35,92.28,92.32,9770.0,90.6904,90.7002,90.6314,90.6707,9770.0
2024-12-27 15:40:00,92.31,92.32,92.23,92.25,11699.0,90.6609,90.6707,90.5823,90.602,11699.0
2024-12-27 15:45:00,92.26,92.45,92.26,92.44,11959.0,90.6118,90.7984,90.6118,90.7886,11959.0
2024-12-27 15:50:00,92.46,92.62,92.42,92.48,39060.0,90.8082,90.9654,90.7689,90.8279,39060.0
2024-12-27 15:55:00,92.5,92.57,92.39,92.53,142636.0,90.8475,90.9163,90.7395,90.877,142636.0
2024-12-30 09:30:00,92.62,92.65,91.91,92.32,33342.0,90.9654,90.9948,90.2681,90.6707,33342.0
2024-12-30 09:35:00,92.3,92.3,91.77,91.82,7143.0,90.6511,90.6511,90.1306,90.1797,7143.0
2024-12-30 09:40:00,91.84,91.84,91.74,91.83,4636.0,90.1993,90.1993,90.1011,90.1895,4636.0
2024-12-30 09:45:00,91.8,91.84,91.61,91.61,5060.0,90.16,90.1993,89.9734,89.9734,5060.0
2024-12-30 09:50:00,91.57,91.82,91.56,91.82,6236.0,89.9341,90.1797,89.9243,90.1797,6236.0
2024-12-30 09:55:00,91.84,91.84,91.7,91.8,7797.0,90.1993,90.1993,90.0618,90.16,7797.0
2024-12-30 10:00:00,91.78,91.88,91.71,91.71,14837.0,90.1404,90.2386,90.0716,90.0716,14837.0
2024-12-30 10:05:00,91.69,91.8,91.63,91.63,5678.0,90.052,90.16,89.9931,89.9931,5678.0
2024-12-30 10:10:00,91.67,91.67,91.5,91.53,6679.0,90.0323,90.0323,89.8654,89.8948,6679.0
2024-12-30 10:15:00,91.51,91.75,91.48,91.72,6589.0,89.8752,90.1109,89.8457,90.0815,6589.0
2024-12-30 10:20:00,91.69,91.69,91.58,91.59,4063.0,90.052,90.052,89.944,89.9538,4063.0
2024-12-30 10:25:00,91.6,91.62,91.47,91.49,4410.0,89.9636,89.9832,89.8359,89.8556,4410.0
2024-12-30 10:30:00,91.53,91.6,91.5,91.5,4780.0,89.8948,89.9636,89.8654,89.8654,4780.0
2024-12-30 10:35:00,91.51,91.53,91.37,91.44,7909.0,89.8752,89.8948,89.7377,89.8065,7909.0
2024-12-30 10:40:00,91.46,91.53,91.44,91.46,3229.0,89.8261,89.8948,89.8065,89.8261,3229.0
2024-12-30 10:45:00,91.47,91.54,91.28,91.29,3674.0,89.8359,89.9047,89.6493,89.6591,3674.0
2024-12-30 10:50:00,91.31,91.36,91.23,91.23,3907.0,89.6788,89.7279,89.6002,89.6002,3907.0
2024-12-30 10:55:00,91.25,91.36,91.25,91.31,3740.0,89.6199,89.7279,89.6199,89.6788,3740.0
2024-12-30 11:00:00,91.31,91.34,91.23,91.29,3653.0,89.6788,89.7082,89.6002,89.6591,3653.0
2024-12-30 11:05:00,91.31,91.51,91.26,91.51,6407.0,89.6788,89.8752,89.6297,89.8752,6407.0
2024-12-30 11:10:00,91.48,91.56,91.48,91.55,2073.0,89.8457,89.9243,89.8457,89.9145,2073.0
2024-12-30 11:15:00,91.54,91.59,91.51,91.58,5629.0,89.9047,89.9538,89.8752,89.944,5629.0
2024-12-30 11:20:00,91.57,91.6,91.46,91.5,10583.0,89.9341,89.9636,89.8261,89.8654,10583.0
2024-12-30 11:25:00,91.5,91.59,91.49,91.59,10273.0,89.8654,89.9538,89.8556,89.9538,10273.0
2024-12-30 11:30:00,91.58,91.67,91.56,91.66,7444.0,89.944,90.0323,89.9243,90.0225,7444.0
2024-12-30 11:35:00,91.66,91.73,91.62,91.66,4983.0,90.0225,90.0913,89.9832,90.0225,4983.0
2024-12-30 11:40:00,91.67,91.81,91.66,91.8,16177.0,90.0323,90.1698,90.0225,90.16,16177.0
2024-12-30 11:45:00,91.76,91.8,91.64,91.68,13187.0,90.1207,90.16,90.0029,90.0422,13187.0
2024-12-30 11:50:00,91.68,91.75,91.63,91.74,4627.0,90.0422,90.1109,89.9931,90.1011,4627.0
2024-12-30 11:55:00,91.73,91.77,91.67,91.68,3297.0,90.0913,90.1306,90.0323,90.0422,3297.0
2024-12-30 12:00:00,91.66,91.78,91.66,91.71,10206.0,90.0225,90.1404,90.0225,90.0716,10206.0
2024-12-30 12:05:00,91.72,91.82,91.71,91.75,11375.0,90.0815,90.1797,90.0716,90.1109,11375.0
2024-12-30 12:10:00,91.75,91.84,91.73,91.8,5544.0,90.1109,90.1993,90.0913,90.16,5544.0
2024-12-30 12:15:00,91.8,91.87,91.77,91.85,7310.0,90.16,90.2288,90.1306,90.2091,7310.0
2024-12-30 12:20:00,91.87,91.95,91.86,91.87,8072.0,90.2288,90.3073,90.219,90.2288,8072.0
2024-12-30 12:25:00,91.89,92.0,91.89,92.0,4610.0,90.2484,90.3565,90.2484,90.3565,4610.0
2024-12-30 12:30:00,91.95,91.99,91.92,91.92,5993.0,90.3073,90.3466,90.2779,90.2779,5993.0
2024-12-30 12:35:00,91.97,91.99,91.91,91.93,7614.0,90.327,90.3466,90.2681,90.2877,7614.0
2024-12-30 12:40:00,91.93,91.93,91.82,91.85,5145.0,90.2877,90.2877,90.1797,90.2091,5145.0
2024-12-30 12:45:00,91.85,91.92,91.8,91.92,3822.0,90.2091,90.2779,90.16,90.2779,3822.0
2024-12-30 12:50:00,91.93,91.96,91.89,91.89,3897.0,90.2877,90.3172,90.2484,90.2484,3897.0
2024-12-30 12:55:00,91.89,91.94,91.83,91.93,14259.0,90.2484,90.2975,90.1895,90.2877,14259.0
2024-12-30 13:00:00,91.85,91.93,91.79,91.88,4414.0,90.2091,90.2877,90.1502,90.2386,4414.0
2024-12-30 13:05:00,91.9,91.97,91.88,91.95,2932.0,90.2582,90.327,90.2386,90.3073,2932.0
2024-12-30 13:10:00,91.97,92.01,91.94,91.97,4447.0,90.327,90.3663,90.2975,90.327,4447.0
2024-12-30 13:15:00,92.03,92.06,91.95,91.97,4459.0,90.3859,90.4154,90.3073,90.327,4459.0
2024-12-30 13:20:00,91.97,92.01,91.94,91.97,6403.0,90.327,90.3663,90.2975,90.327,6403.0
2024-12-30 13:25:00,91.97,91.98,91.88,91.96,4492.0,90.327,90.3368,90.2386,90.3172,4492.0
2024-12-30 13:30:00,91.94,92.02,91.93,92.01,5303.0,90.2975,90.3761,90.2877,90.3663,5303.0
2024-12-30 13:35:00,92.05,92.06,91.91,91.94,7632.0,90.4056,90.4154,90.2681,90.2975,7632.0
2024-12-30 13:40:00,91.95,91.97,91.87,91.97,5843.0,90.3073,90.327,90.2288,90.327,5843.0
2024-12-30 13:45:00,91.9,91.96,91.9,91.96,3848.0,90.2582,90.3172,90.2582,90.3172,3848.0
2024-12-30 13:50:00,91.99,92.03,91.95,92.02,5446.0,90.3466,90.3859,90.3073,90.3761,5446.0
2024-12-30 13:55:00,92.02,92.05,91.96,91.98,4255.0,90.3761,90.4056,90.3172,90.3368,4255.0
2024-12-30 14:00:00,92.02,92.03,91.95,91.97,3547.0,90.3761,90.3859,90.3073,90.327,3547.0
2024-12-30 14:05:00,91.95,91.97,91.84,91.92,5896.0,90.3073,90.327,90.1993,90.2779,5896.0
2024-12-30 14:10:00,91.93,91.93,91.84,91.88,5192.0,90.2877,90.2877,90.1993,90.2386,5192.0
2024-12-30 14:15:00,91.9,91.9,91.84,91.84,4239.0,90.2582,90.2582,90.1993,90.1993,4239.0
2024-12-30 14:20:00,91.81,91.84,91.74,91.84,4572.0,90.1698,90.1993,90.1011,90.1993,4572.0
2024-12-30 14:25:00,91.82,91.88,91.82,91.83,4671.0,90.1797,90.2386,90.1797,90.1895,4671.0
2024-12-30 14:30:00,91.85,91.91,91.83,91.86,6806.0,90.2091,90.2681,90.1895,90.219,6806.0
2024-12-30 14:35:00,91.87,91.92,91.87,91.89,4531.0,90.2288,90.2779,90.2288,90.2484,4531.0
2024-12-30 14:40:00,91.87,91.94,91.86,91.9,7951.0,90.2288,90.2975,90.219,90.2582,7951.0
2024-12-30 14:45:00,91.9,91.97,91.87,91.95,5116.0,90.2582,90.327,90.2288,90.3073,5116.0
2024-12-30 14:50:00,91.93,91.96,91.85,91.95,7513.0,90.2877,90.3172,90.2091,90.3073,7513.0
2024-12-30 14:55:00,91.93,91.96,91.9,91.96,6013.0,90.2877,90.3172,90.2582,90.3172,6013.0
2024-12-30 15:00:00,91.91,91.91,91.82,91.82,6973.0,90.2681,90.2681,90.1797,90.1797,6973.0
2024-12-30 15:05:00,91.81,91.9,91.81,91.89,5794.0,90.1698,90.2582,90.1698,90.2484,5794.0
2024-12-30 15:10:00,91.9,92.06,91.89,92.02,8917.0,90.2582,90.4154,90.2484,90.3761,8917.0
2024-12-30 15:15:00,92.0,92.09,92.0,92.05,9801.0,90.3565,90.4448,90.3565,90.4056,9801.0
2024-12-30 15:20:00,92.05,92.12,92.01,92.12,10747.0,90.4056,90.4743,90.3663,90.4743,10747.0
2024-12-30 15:25:00,92.12,92.14,92.01,92.02,6361.0,90.4743,90.494,90.3663,90.3761,6361.0
2024-12-30 15:30:00,92.03,92.08,91.96,91.98,7044.0,90.3859,90.435,90.3172,90.3368,7044.0
2024-12-30 15:35:00,91.99,92.07,91.94,92.06,9195.0,90.3466,90.4252,90.2975,90.4154,9195.0
2024-12-30 15:40:00,92.06,92.14,92.02,92.14,13863.0,90.4154,90.494,90.3761,90.494,13863.0
2024-12-30 15:45:00,92.12,92.3,92.12,92.22,14292.0,90.4743,90.6511,90.4743,90.5725,14292.0
2024-12-30 15:50:00,92.22,92.27,92.11,92.15,32808.0,90.5725,90.6216,90.4645,90.5038,32808.0
2024-12-30 15:55:00,92.14,92.16,92.04,92.06,91428.0,90.494,90.5136,90.3957,90.4154,91428.0
2024-12-31 09:30:00,92.18,92.24,91.94,92.12,34633.0,90.5332,90.5922,90.2975,90.4743,34633.0
2024-12-31 09:35:00,92.04,92.48,91.97,92.4,8979.0,90.3957,90.8279,90.327,90.7493,8979.0
2024-12-31 09:40:00,92.3,92.46,92.29,92.34,2855.0,90.6511,90.8082,90.6413,90.6904,2855.0
2024-12-31 09:45:00,92.37,92.45,92.33,92.34,2984.0,90.7198,90.7984,90.6806,90.6904,2984.0
2024-12-31 09:50:00,92.29,92.39,92.28,92.35,3286.0,90.6413,90.7395,90.6314,90.7002,3286.0
2024-12-31 09:55:00,92.34,92.44,92.3,92.37,8020.0,90.6904,90.7886,90.6511,90.7198,8020.0
2024-12-31 10:00:00,92.4,92.44,92.4,92.43,3480.0,90.7493,90.7886,90.7493,90.7788,3480.0
2024-12-31 10:05:00,92.38,92.47,92.23,92.23,5920.0,90.7297,90.8181,90.5823,90.5823,5920.0
2024-12-31 10:10:00,92.28,92.36,92.25,92.29,2761.0,90.6314,90.71,90.602,90.6413,2761.0
2024-12-31 10:15:00,92.26,92.36,92.26,92.32,5271.0,90.6118,90.71,90.6118,90.6707,5271.0
2024-12-31 10:20:00,92.32,92.33,92.2,92.24,3337.0,90.6707,90.6806,90.5529,90.5922,3337.0
2024-12-31 10:25:00,92.25,92.25,92.06,92.06,6634.0,90.602,90.602,90.4154,90.4154,6634.0
2024-12-31 10:30:00,92.09,92.1,91.95,91.97,3730.0,90.4448,90.4547,90.3073,90.327,3730.0
2024-12-31 10:35:00,91.98,92.12,91.97,92.12,4516.0,90.3368,90.4743,90.327,90.4743,4516.0
2024-12-31 10:40:00,92.09,92.1,92.03,92.06,4366.0,90.4448,90.4547,90.3859,90.4154,4366.0
2024-12-31 10:45:00,92.09,92.14,92.05,92.11,2888.0,90.4448,90.494,90.4056,90.4645,2888.0
2024-12-31 10:50:00,92.13,92.18,92.1,92.12,5074.0,90.4841,90.5332,90.4547,90.4743,5074.0
2024-12-31 10:55:00,92.08,92.08,92.02,92.04,4223.0,90.435,90.435,90.3761,90.3957,4223.0
2024-12-31 11:00:00,92.05,92.13,92.0,92.02,3731.0,90.4056,90.4841,90.3565,90.3761,3731.0
2024-12-31 11:05:00,92.03,92.04,91.92,91.97,4758.0,90.3859,90.3957,90.2779,90.327,4758.0
2024-12-31 11:10:00,92.0,92.0,91.9,91.95,4350.0,90.3565,90.3565,90.2582,90.3073,4350.0
2024-12-31 11:15:00,91.95,91.96,91.9,91.93,3343.0,90.3073,90.3172,90.2582,90.2877,3343.0
2024-12-31 11:20:00,91.88,91.94,91.85,91.91,8897.0,90.2386,90.2975,90.2091,90.2681,8897.0
2024-12-31 11:25:00,91.91,91.92,91.83,91.86,1212.0,90.2681,90.2779,90.1895,90.219,1212.0
2024-12-31 11:30:00,91.85,91.85,91.75,91.8,4076.0,90.2091,90.2091,90.1109,90.16,4076.0
2024-12-31 11:35:00,91.8,91.81,91.74,91.74,4016.0,90.16,90.1698,90.1011,90.1011,4016.0
2024-12-31 11:40:00,91.74,91.77,91.72,91.74,3420.0,90.1011,90.1306,90.0815,90.1011,3420.0
2024-12-31 11:45:00,91.77,91.77,91.63,91.66,2227.0,90.1306,90.1306,89.9931,90.0225,2227.0
2024-12-31 11:50:00,91.66,91.67,91.57,91.62,2573.0,90.0225,90.0323,89.9341,89.9832,2573.0
2024-12-31 11:55:00,91.61,91.61,91.52,91.54,3231.0,89.9734,89.9734,89.885,89.9047,3231.0
2024-12-31 12:00:00,91.54,91.6,91.5,91.6,5476.0,89.9047,89.9636,89.8654,89.9636,5476.0
2024-12-31 12:05:00,91.62,91.65,91.61,91.65,1534.0,89.9832,90.0127,89.9734,90.0127,1534.0
2024-12-31 12:10:00,91.7,91.7,91.63,91.7,2538.0,90.0618,90.0618,89.9931,90.0618,2538.0
2024-12-31 12:15:00,91.68,91.75,91.68,91.75,2063.0,90.0422,90.1109,90.0422,90.1109,2063.0
2024-12-31 12:20:00,91.68,91.71,91.63,91.71,5038.0,90.0422,90.0716,89.9931,90.0716,5038.0
2024-12-31 12:25:00,91.71,91.75,91.68,91.75,3203.0,90.0716,90.1109,90.0422,90.1109,3203.0
2024-12-31 12:30:00,91.71,91.73,91.65,91.66,3361.0,90.0716,90.0913,90.0127,90.0225,3361.0
2024-12-31 12:35:00,91.67,91.74,91.65,91.72,2671.0,90.0323,90.1011,90.0127,90.0815,2671.0
2024-12-31 12:40:00,91.75,91.77,91.73,91.76,834.0,90.1109,90.1306,90.0913,90.1207,834.0
2024-12-31 12:45:00,91.77,91.78,91.75,91.76,2713.0,90.1306,90.1404,90.1109,90.1207,2713.0
2024-12-31 12:50:00,91.74,91.81,91.74,91.8,2771.0,90.1011,90.1698,90.1011,90.16,2771.0
2024-12-31 12:55:00,91.83,91.92,91.81,91.91,4239.0,90.1895,90.2779,90.1698,90.2681,4239.0
2024-12-31 13:00:00,91.89,91.91,91.88,91.89,3698.0,90.2484,90.2681,90.2386,90.2484,3698.0
2024-12-31 13:05:00,91.87,91.89,91.84,91.84,5045.0,90.2288,90.2484,90.1993,90.1993,5045.0
2024-12-31 13:10:00,91.83,91.83,91.72,91.72,3130.0,90.1895,90.1895,90.0815,90.0815,3130.0
2024-12-31 13:15:00,91.72,91.74,91.64,91.64,3375.0,90.0815,90.1011,90.0029,90.0029,3375.0
2024-12-31 13:20:00,91.62,91.65,91.56,91.57,2437.0,89.9832,90.0127,89.9243,89.9341,2437.0
2024-12-31 13:25:00,91.55,91.63,91.52,91.61,5931.0,89.9145,89.9931,89.885,89.9734,5931.0
2024-12-31 13:30:00,91.59,91.66,91.59,91.65,1057.0,89.9538,90.0225,89.9538,90.0127,1057.0
2024-12-31 13:35:00,91.7,91.74,91.7,91.73,1912.0,90.0618,90.1011,90.0618,90.0913,1912.0
2024-12-31 13:40:00,91.75,91.84,91.75,91.82,2177.0,90.1109,90.1993,90.1109,90.1797,2177.0
2024-12-31 13:45:00,91.82,91.88,91.82,91.87,1834.0,90.1797,90.2386,90.1797,90.2288,1834.0
2024-12-31 13:50:00,91.88,91.91,91.82,91.82,2267.0,90.2386,90.2681,90.1797,90.1797,2267.0
2024-12-31 13:55:00,91.81,91.82,91.68,91.68,2437.0,90.1698,90.1797,90.0422,90.0422,2437.0
2024-12-31 14:00:00,91.68,91.72,91.65,91.69,4601.0,90.0422,90.0815,90.0127,90.052,4601.0
2024-12-31 14:05:00,91.66,91.73,91.64,91.73,2372.0,90.0225,90.0913,90.0029,90.0913,2372.0
2024-12-31 14:10:00,91.75,91.81,91.72,91.79,2603.0,90.1109,90.1698,90.0815,90.1502,2603.0
2024-12-31 14:15:00,91.79,91.79,91.59,91.59,2960.0,90.1502,90.1502,89.9538,89.9538,2960.0
2024-12-31 14:20:00,91.6,91.7,91.56,91.7,4083.0,89.9636,90.0618,89.9243,90.0618,4083.0
2024-12-31 14:25:00,91.7,91.77,91.7,91.74,2500.0,90.0618,90.1306,90.0618,90.1011,2500.0
2024-12-31 14:30:00,91.75,91.75,91.72,91.74,4291.0,90.1109,90.1109,90.0815,90.1011,4291.0
2024-12-31 14:35:00,91.74,91.83,91.74,91.83,4130.0,90.1011,90.1895,90.1011,90.1895,4130.0
2024-12-31 14:40:00,91.81,91.81,91.75,91.78,2342.0,90.1698,90.1698,90.1109,90.1404,2342.0
2024-12-31 14:45:00,91.8,91.83,91.78,91.8,4800.0,90.16,90.1895,90.1404,90.16,4800.0
2024-12-31 14:50:00,91.77,91.86,91.77,91.82,2979.0,90.1306,90.219,90.1306,90.1797,2979.0
2024-12-31 14:55:00,91.83,91.9,91.82,91.89,2857.0,90.1895,90.2582,90.1797,90.2484,2857.0
2024-12-31 15:00:00,91.86,91.9,91.82,91.82,5149.0,90.219,90.2582,90.1797,90.1797,5149.0
2024-12-31 15:05:00,91.82,91.89,91.82,91.86,7975.0,90.1797,90.2484,90.1797,90.219,7975.0
2024-12-31 15:10:00,91.85,91.86,91.77,91.79,5171.0,90.2091,90.219,90.1306,90.1502,5171.0
2024-12-31 15:15:00,91.76,91.82,91.74,91.81,6631.0,90.1207,90.1797,90.1011,90.1698,6631.0
2024-12-31 15:20:00,91.8,91.87,91.77,91.78,4961.0,90.16,90.2288,90.1306,90.1404,4961.0
2024-12-31 15:25:00,91.76,91.86,91.74,91.83,7205.0,90.1207,90.219,90.1011,90.1895,7205.0
2024-12-31 15:30:00,91.83,91.85,91.75,91.81,9813.0,90.1895,90.2091,90.1109,90.1698,9813.0
2024-12-31 15:35:00,91.82,91.91,91.82,91.87,8782.0,90.1797,90.2681,90.1797,90.2288,8782.0
2024-12-31 15:40:00,91.86,91.88,91.81,91.81,6671.0,90.219,90.2386,90.1698,90.1698,6671.0
2024-12-31 15:45:00,91.81,91.95,91.79,91.95,16628.0,90.1698,90.3073,90.1502,90.3073,16628.0
2024-12-31 15:50:00,91.96,92.21,91.92,92.17,41070.0,90.3172,90.5627,90.2779,90.5234,41070.0
2024-12-31 15:55:00,92.15,92.31,92.03,92.23,134708.0,90.5038,90.6609,90.3859,90.5823,134708.0
2025-01-02 09:30:00,92.57,93.01,92.56,92.84,40859.0,90.9163,91.3484,90.9064,91.1814,40859.0
2025-01-02 09:35:00,92.81,93.23,92.71,93.15,22179.0,91.152,91.5645,91.0538,91.4859,22179.0
2025-01-02 09:40:00,93.09,93.09,92.86,92.94,9992.0,91.427,91.427,91.2011,91.2797,9992.0
2025-01-02 09:45:00,92.89,92.89,92.6,92.62,10120.0,91.2306,91.2306,90.9457,90.9654,10120.0
2025-01-02 09:50:00,92.65,92.65,92.37,92.45,8381.0,90.9948,90.9948,90.7198,90.7984,8381.0
2025-01-02 09:55:00,92.46,92.55,92.42,92.53,6104.0,90.8082,90.8966,90.7689,90.877,6104.0
2025-01-02 10:00:00,92.54,92.69,92.42,92.65,14267.0,90.8868,91.0341,90.7689,90.9948,14267.0
2025-01-02 10:05:00,92.58,92.65,92.49,92.53,5406.0,90.9261,90.9948,90.8377,90.877,5406.0
2025-01-02 10:10:00,92.54,92.54,92.41,92.47,4198.0,90.8868,90.8868,90.7591,90.8181,4198.0
2025-01-02 10:15:00,92.45,92.53,92.44,92.48,5522.0,90.7984,90.877,90.7886,90.8279,5522.0
2025-01-02 10:20:00,92.47,92.66,92.39,92.6,10858.0,90.8181,91.0047,90.7395,90.9457,10858.0
2025-01-02 10:25:00,92.63,92.71,92.6,92.66,7088.0,90.9752,91.0538,90.9457,91.0047,7088.0
2025-01-02 10:30:00,92.64,92.75,92.61,92.73,9516.0,90.985,91.0931,90.9556,91.0734,9516.0
2025-01-02 10:35:00,92.72,92.72,92.6,92.67,8534.0,91.0636,91.0636,90.9457,91.0145,8534.0
2025-01-02 10:40:00,92.69,92.85,92.65,92.85,6792.0,91.0341,91.1913,90.9948,91.1913,6792.0
2025-01-02 10:45:00,92.88,92.88,92.72,92.74,7302.0,91.2207,91.2207,91.0636,91.0832,7302.0
2025-01-02 10:50:00,92.75,92.77,92.56,92.62,6093.0,91.0931,91.1127,90.9064,90.9654,6093.0
2025-01-02 10:55:00,92.63,92.67,92.58,92.65,5912.0,90.9752,91.0145,90.9261,90.9948,5912.0
2025-01-02 11:00:00,92.64,92.68,92.34,92.37,6757.0,90.985,91.0243,90.6904,90.7198,6757.0
2025-01-02 11:05:00,92.35,92.37,92.19,92.24,5926.0,90.7002,90.7198,90.5431,90.5922,5926.0
2025-01-02 11:10:00,92.22,92.22,92.15,92.17,4577.0,90.5725,90.5725,90.5038,90.5234,4577.0
2025-01-02 11:15:00,92.17,92.31,92.17,92.3,5572.0,90.5234,90.6609,90.5234,90.6511,5572.0
2025-01-02 11:20:00,92.31,92.31,92.19,92.26,9431.0,90.6609,90.6609,90.5431,90.6118,9431.0
2025-01-02 11:25:00,92.27,92.31,92.19,92.31,7248.0,90.6216,90.6609,90.5431,90.6609,7248.0
2025-01-02 11:30:00,92.3,92.36,92.3,92.3,6951.0,90.6511,90.71,90.6511,90.6511,6951.0
2025-01-02 11:35:00,92.3,92.45,92.3,92.45,4087.0,90.6511,90.7984,90.6511,90.7984,4087.0
2025-01-02 11:40:00,92.46,92.48,92.24,92.25,2906.0,90.8082,90.8279,90.5922,90.602,2906.0
2025-01-02 11:45:00,92.24,92.26,92.2,92.23,8044.0,90.5922,90.6118,90.5529,90.5823,8044.0
2025-01-02 11:50:00,92.22,92.25,92.11,92.12,6192.0,90.5725,90.602,90.4645,90.4743,6192.0
2025-01-02 11:55:00,92.1,92.24,92.09,92.21,6892.0,90.4547,90.5922,90.4448,90.5627,6892.0
2025-01-02 12:00:00,92.22,92.32,92.22,92.24,5108.0,90.5725,90.6707,90.5725,90.5922,5108.0
2025-01-02 12:05:00,92.25,92.29,92.22,92.29,7328.0,90.602,90.6413,90.5725,90.6413,7328.0
2025-01-02 12:10:00,92.31,92.38,92.3,92.33,4109.0,90.6609,90.7297,90.6511,90.6806,4109.0
2025-01-02 12:15:00,92.34,92.34,92.18,92.18,4593.0,90.6904,90.6904,90.5332,90.5332,4593.0
2025-01-02 12:20:00,92.19,92.24,92.13,92.2,8021.0,90.5431,90.5922,90.4841,90.5529,8021.0
2025-01-02 12:25:00,92.2,92.24,92.12,92.15,7026.0,90.5529,90.5922,90.4743,90.5038,7026.0
2025-01-02 12:30:00,92.13,92.19,92.06,92.12,4033.0,90.4841,90.5431,90.4154,90.4743,4033.0
2025-01-02 12:35:00,92.1,92.15,92.0,92.0,9057.0,90.4547,90.5038,90.3565,90.3565,9057.0
2025-01-02 12:40:00,91.99,92.07,91.92,92.07,4728.0,90.3466,90.4252,90.2779,90.4252,4728.0
2025-01-02 12:45:00,92.04,92.12,92.04,92.1,4063.0,90.3957,90.4743,90.3957,90.4547,4063.0
2025-01-02 12:50:00,92.08,92.09,92.01,92.01,3672.0,90.435,90.4448,90.3663,90.3663,3672.0
2025-01-02 12:55:00,92.0,92.12,92.0,92.09,4676.0,90.3565,90.4743,90.3565,90.4448,4676.0
2025-01-02 13:00:00,92.06,92.1,91.99,92.05,7859.0,90.4154,90.4547,90.3466,90.4056,7859.0
2025-01-02 13:05:00,92.06,92.13,91.99,92.0,2759.0,90.4154,90.4841,90.3466,90.3565,2759.0
2025-01-02 13:10:00,91.97,91.97,91.88,91.92,9352.0,90.327,90.327,90.2386,90.2779,9352.0
2025-01-02 13:15:00,91.9,91.97,91.9,91.97,6088.0,90.2582,90.327,90.2582,90.327,6088.0
2025-01-02 13:20:00,91.96,91.99,91.86,91.86,4330.0,90.3172,90.3466,90.219,90.219,4330.0
2025-01-02 13:25:00,91.85,91.92,91.85,91.89,6149.0,90.2091,90.2779,90.2091,90.2484,6149.0
2025-01-02 13:30:00,91.9,91.9,91.78,91.85,21505.0,90.2582,90.2582,90.1404,90.2091,21505.0
2025-01-02 13:35:00,91.83,91.87,91.81,91.83,4972.0,90.1895,90.2288,90.1698,90.1895,4972.0
2025-01-02 13:40:00,91.84,91.97,91.78,91.97,8658.0,90.1993,90.327,90.1404,90.327,8658.0
2025-01-02 13:45:00,91.93,91.93,91.78,91.8,6439.0,90.2877,90.2877,90.1404,90.16,6439.0
2025-01-02 13:50:00,91.79,91.83,91.62,91.64,5024.0,90.1502,90.1895,89.9832,90.0029,5024.0
2025-01-02 13:55:00,91.64,91.79,91.63,91.79,8474.0,90.0029,90.1502,89.9931,90.1502,8474.0
2025-01-02 14:00:00,91.8,91.81,91.7,91.77,7027.0,90.16,90.1698,90.0618,90.1306,7027.0
2025-01-02 14:05:00,91.79,91.8,91.69,91.72,8402.0,90.1502,90.16,90.052,90.0815,8402.0
2025-01-02 14:10:00,91.71,91.73,91.63,91.64,5371.0,90.0716,90.0913,89.9931,90.0029,5371.0
2025-01-02 14:15:00,91.64,91.64,91.59,91.6,7871.0,90.0029,90.0029,89.9538,89.9636,7871.0
2025-01-02 14:20:00,91.6,91.73,91.59,91.7,8165.0,89.9636,90.0913,89.9538,90.0618,8165.0
2025-01-02 14:25:00,91.72,91.8,91.72,91.8,7624.0,90.0815,90.16,90.0815,90.16,7624.0
2025-01-02 14:30:00,91.78,91.78,91.7,91.73,12208.0,90.1404,90.1404,90.0618,90.0913,12208.0
2025-01-02 14:35:00,91.71,91.71,91.62,91.7,5068.0,90.0716,90.0716,89.9832,90.0618,5068.0
2025-01-02 14:40:00,91.7,91.78,91.68,91.76,5467.0,90.0618,90.1404,90.0422,90.1207,5467.0
2025-01-02 14:45:00,91.77,91.82,91.72,91.81,9715.0,90.1306,90.1797,90.0815,90.1698,9715.0
2025-01-02 14:50:00,91.81,91.85,91.79,91.82,5747.0,90.1698,90.2091,90.1502,90.1797,5747.0
2025-01-02 14:55:00,91.8,91.8,91.72,91.73,7574.0,90.16,90.16,90.0815,90.0913,7574.0
2025-01-02 15:00:00,91.74,91.87,91.73,91.86,7432.0,90.1011,90.2288,90.0913,90.219,7432.0
2025-01-02 15:05:00,91.85,91.93,91.84,91.93,6810.0,90.2091,90.2877,90.1993,90.2877,6810.0
2025-01-02 15:10:00,91.93,91.93,91.83,91.85,8831.0,90.2877,90.2877,90.1895,90.2091,8831.0
2025-01-02 15:15:00,91.83,91.96,91.83,91.95,5021.0,90.1895,90.3172,90.1895,90.3073,5021.0
2025-01-02 15:20:00,91.94,91.99,91.94,91.95,8724.0,90.2975,90.3466,90.2975,90.3073,8724.0
2025-01-02 15:25:00,91.97,91.97,91.91,91.91,6370.0,90.327,90.327,90.2681,90.2681,6370.0
2025-01-02 15:30:00,91.91,91.97,91.85,91.86,12501.0,90.2681,90.327,90.2091,90.219,12501.0
2025-01-02 15:35:00,91.88,91.88,91.73,91.77,15528.0,90.2386,90.2386,90.0913,90.1306,15528.0
2025-01-02 15:40:00,91.76,91.86,91.73,91.86,9705.0,90.1207,90.219,90.0913,90.219,9705.0
2025-01-02 15:45:00,91.83,91.9,91.8,91.86,26445.0,90.1895,90.2582,90.16,90.219,26445.0
2025-01-02 15:50:00,91.87,92.02,91.86,91.87,33317.0,90.2288,90.3761,90.219,90.2288,33317.0
2025-01-02 15:55:00,91.89,92.04,91.88,91.94,87777.0,90.2484,90.3957,90.2386,90.2975,87777.0
2025-01-03 09:30:00,92.4,92.46,92.09,92.29,55644.0,90.7493,90.8082,90.4448,90.6413,55644.0
2025-01-03 09:35:00,92.3,92.31,92.06,92.22,9478.0,90.6511,90.6609,90.4154,90.5725,9478.0
2025-01-03 09:40:00,92.27,92.31,92.12,92.19,2957.0,90.6216,90.6609,90.4743,90.5431,2957.0
2025-01-03 09:45:00,92.11,92.26,92.09,92.22,6074.0,90.4645,90.6118,90.4448,90.5725,6074.0
2025-01-03 09:50:00,92.23,92.24,92.1,92.23,6340.0,90.5823,90.5922,90.4547,90.5823,6340.0
2025-01-03 09:55:00,92.23,92.24,92.13,92.19,4334.0,90.5823,90.5922,90.4841,90.5431,4334.0
2025-01-03 10:00:00,92.15,92.41,92.14,92.34,4552.0,90.5038,90.7591,90.494,90.6904,4552.0
2025-01-03 10:05:00,92.35,92.4,92.31,92.31,5793.0,90.7002,90.7493,90.6609,90.6609,5793.0
2025-01-03 10:10:00,92.31,92.39,92.3,92.39,4413.0,90.6609,90.7395,90.6511,90.7395,4413.0
2025-01-03 10:15:00,92.4,92.48,92.4,92.48,16239.0,90.7493,90.8279,90.7493,90.8279,16239.0
2025-01-03 10:20:00,92.48,92.62,92.48,92.62,5744.0,90.8279,90.9654,90.8279,90.9654,5744.0
2025-01-03 10:25:00,92.56,92.68,92.53,92.61,5794.0,90.9064,91.0243,90.877,90.9556,5794.0
2025-01-03 10:30:00,92.62,92.69,92.55,92.56,10441.0,90.9654,91.0341,90.8966,90.9064,10441.0
2025-01-03 10:35:00,92.55,92.56,92.44,92.56,6983.0,90.8966,90.9064,90.7886,90.9064,6983.0
2025-01-03 10:40:00,92.57,92.66,92.57,92.61,6098.0,90.9163,91.0047,90.9163,90.9556,6098.0
2025-01-03 10:45:00,92.58,92.64,92.55,92.62,4885.0,90.9261,90.985,90.8966,90.9654,4885.0
2025-01-03 10:50:00,92.6,92.78,92.57,92.78,3521.0,90.9457,91.1225,90.9163,91.1225,3521.0
2025-01-03 10:55:00,92.75,92.81,92.72,92.72,6395.0,91.0931,91.152,91.0636,91.0636,6395.0
2025-01-03 11:00:00,92.72,92.81,92.72,92.79,18868.0,91.0636,91.152,91.0636,91.1323,18868.0
2025-01-03 11:05:00,92.81,92.81,92.66,92.76,8610.0,91.152,91.152,91.0047,91.1029,8610.0
2025-01-03 11:10:00,92.77,92.81,92.64,92.67,7982.0,91.1127,91.152,90.985,91.0145,7982.0
2025-01-03 11:15:00,92.69,92.7,92.66,92.68,4801.0,91.0341,91.0439,91.0047,91.0243,4801.0
2025-01-03 11:20:00,92.66,92.73,92.63,92.68,5578.0,91.0047,91.0734,90.9752,91.0243,5578.0
2025-01-03 11:25:00,92.67,92.77,92.67,92.73,3652.0,91.0145,91.1127,91.0145,91.0734,3652.0
2025-01-03 11:30:00,92.73,92.78,92.72,92.75,6421.0,91.0734,91.1225,91.0636,91.0931,6421.0
2025-01-03 11:35:00,92.77,92.86,92.77,92.85,7493.0,91.1127,91.2011,91.1127,91.1913,7493.0
2025-01-03 11:40:00,92.86,92.92,92.86,92.92,8027.0,91.2011,91.26,91.2011,91.26,8027.0
2025-01-03 11:45:00,92.92,92.97,92.9,92.95,4824.0,91.26,91.3091,91.2404,91.2895,4824.0
2025-01-03 11:50:00,92.97,92.97,92.84,92.89,10529.0,91.3091,91.3091,91.1814,91.2306,10529.0
2025-01-03 11:55:00,92.91,92.91,92.81,92.84,7076.0,91.2502,91.2502,91.152,91.1814,7076.0
2025-01-03 12:00:00,92.84,92.93,92.82,92.93,1923.0,91.1814,91.2698,91.1618,91.2698,1923.0
2025-01-03 12:05:00,92.94,93.05,92.94,93.03,6153.0,91.2797,91.3877,91.2797,91.3681,6153.0
2025-01-03 12:10:00,93.03,93.06,92.98,92.98,8400.0,91.3681,91.3975,91.3189,91.3189,8400.0
2025-01-03 12:15:00,92.96,93.02,92.93,92.93,4329.0,91.2993,91.3582,91.2698,91.2698,4329.0
2025-01-03 12:20:00,92.92,92.94,92.91,92.92,2496.0,91.26,91.2797,91.2502,91.26,2496.0
2025-01-03 12:25:00,92.92,92.98,92.85,92.85,4783.0,91.26,91.3189,91.1913,91.1913,4783.0
2025-01-03 12:30:00,92.86,92.88,92.8,92.81,3241.0,91.2011,91.2207,91.1422,91.152,3241.0
2025-01-03 12:35:00,92.82,92.85,92.8,92.84,1807.0,91.1618,91.1913,91.1422,91.1814,1807.0
2025-01-03 12:40:00,92.77,92.82,92.75,92.75,2330.0,91.1127,91.1618,91.0931,91.0931,2330.0
2025-01-03 12:45:00,92.77,92.77,92.74,92.75,2254.0,91.1127,91.1127,91.0832,91.0931,2254.0
2025-01-03 12:50:00,92.77,92.77,92.7,92.71,1955.0,91.1127,91.1127,91.0439,91.0538,1955.0
2025-01-03 12:55:00,92.7,92.73,92.7,92.7,3984.0,91.0439,91.0734,91.0439,91.0439,3984.0
2025-01-03 13:00:00,92.69,92.69,92.63,92.66,2652.0,91.0341,91.0341,90.9752,91.0047,2652.0
2025-01-03 13:05:00,92.69,92.73,92.69,92.73,3520.0,91.0341,91.0734,91.0341,91.0734,3520.0
2025-01-03 13:10:00,92.73,92.77,92.73,92.75,2862.0,91.0734,91.1127,91.0734,91.0931,2862.0
2025-01-03 13:15:00,92.75,92.86,92.74,92.86,7486.0,91.0931,91.2011,91.0832,91.2011,7486.0
2025-01-03 13:20:00,92.87,92.87,92.77,92.81,5183.0,91.2109,91.2109,91.1127,91.152,5183.0
2025-01-03 13:25:00,92.79,92.85,92.79,92.82,4503.0,91.1323,91.1913,91.1323,91.1618,4503.0
2025-01-03 13:30:00,92.81,92.83,92.69,92.69,16759.0,91.152,91.1716,91.0341,91.0341,16759.0
2025-01-03 13:35:00,92.7,92.72,92.65,92.7,5328.0,91.0439,91.0636,90.9948,91.0439,5328.0
2025-01-03 13:40:00,92.72,92.73,92.65,92.69,5044.0,91.0636,91.0734,90.9948,91.0341,5044.0
2025-01-03 13:45:00,92.66,92.75,92.64,92.75,3529.0,91.0047,91.0931,90.985,91.0931,3529.0
2025-01-03 13:50:00,92.73,92.74,92.6,92.62,4567.0,91.0734,91.0832,90.9457,90.9654,4567.0
2025-01-03 13:55:00,92.62,92.67,92.6,92.66,7803.0,90.9654,91.0145,90.9457,91.0047,7803.0
2025-01-03 14:00:00,92.63,92.66,92.58,92.59,4223.0,90.9752,91.0047,90.9261,90.9359,4223.0
2025-01-03 14:05:00,92.6,92.62,92.56,92.58,6645.0,90.9457,90.9654,90.9064,90.9261,6645.0
2025-01-03 14:10:00,92.57,92.58,92.51,92.53,3250.0,90.9163,90.9261,90.8573,90.877,3250.0
2025-01-03 14:15:00,92.53,92.57,92.52,92.56,2960.0,90.877,90.9163,90.8672,90.9064,2960.0
2025-01-03 14:20:00,92.57,92.58,92.52,92.54,4139.0,90.9163,90.9261,90.8672,90.8868,4139.0
2025-01-03 14:25:00,92.54,92.61,92.53,92.58,3066.0,90.8868,90.9556,90.877,90.9261,3066.0
2025-01-03 14:30:00,92.58,92.63,92.56,92.61,3459.0,90.9261,90.9752,90.9064,90.9556,3459.0
2025-01-03 14:35:00,92.58,92.6,92.56,92.56,1995.0,90.9261,90.9457,90.9064,90.9064,1995.0
2025-01-03 14:40:00,92.58,92.62,92.56,92.58,6089.0,90.9261,90.9654,90.9064,90.9261,6089.0
2025-01-03 14:45:00,92.58,92.63,92.56,92.61,2875.0,90.9261,90.9752,90.9064,90.9556,2875.0
2025-01-03 14:50:00,92.6,92.61,92.58,92.6,5784.0,90.9457,90.9556,90.9261,90.9457,5784.0
2025-01-03 14:55:00,92.6,92.64,92.57,92.64,10301.0,90.9457,90.985,90.9163,90.985,10301.0
2025-01-03 15:00:00,92.62,92.62,92.54,92.57,6031.0,90.9654,90.9654,90.8868,90.9163,6031.0
2025-01-03 15:05:00,92.57,92.63,92.56,92.6,6807.0,90.9163,90.9752,90.9064,90.9457,6807.0
2025-01-03 15:10:00,92.6,92.6,92.52,92.56,7757.0,90.9457,90.9457,90.8672,90.9064,7757.0
2025-01-03 15:15:00,92.55,92.56,92.52,92.53,5233.0,90.8966,90.9064,90.8672,90.877,5233.0
2025-01-03 15:20:00,92.53,92.54,92.48,92.54,6247.0,90.877,90.8868,90.8279,90.8868,6247.0
2025-01-03 15:25:00,92.54,92.54,92.48,92.48,12302.0,90.8868,90.8868,90.8279,90.8279,12302.0
2025-01-03 15:30:00,92.47,92.51,92.39,92.42,133653.0,90.8181,90.8573,90.7395,90.7689,133653.0
2025-01-03 15:35:00,92.41,92.41,92.31,92.33,8462.0,90.7591,90.7591,90.6609,90.6806,8462.0
2025-01-03 15:40:00,92.31,92.33,92.29,92.31,6871.0,90.6609,90.6806,90.6413,90.6609,6871.0
2025-01-03 15:45:00,92.3,92.31,92.2,92.23,11659.0,90.6511,90.6609,90.5529,90.5823,11659.0
2025-01-03 15:50:00,92.22,92.22,92.05,92.08,31980.0,90.5725,90.5725,90.4056,90.435,31980.0
2025-01-03 15:55:00,92.08,92.14,92.02,92.03,75234.0,90.435,90.494,90.3761,90.3859,75234.0
2025-01-06 09:30:00,92.19,92.19,91.37,91.48,59337.0,90.5431,90.5431,89.7377,89.8457,59337.0
2025-01-06 09:35:00,91.39,91.41,90.46,90.46,17139.0,89.7573,89.777,88.844,88.844,17139.0
2025-01-06 09:40:00,90.52,90.54,90.27,90.46,49393.0,88.9029,88.9225,88.6574,88.844,49393.0
2025-01-06 09:45:00,90.48,90.5,90.24,90.31,24603.0,88.8636,88.8832,88.6279,88.6966,24603.0
2025-01-06 09:50:00,90.29,90.54,90.27,90.54,25221.0,88.677,88.9225,88.6574,88.9225,25221.0
2025-01-06 09:55:00,90.52,90.63,90.43,90.43,28340.0,88.9029,89.0109,88.8145,88.8145,28340.0
2025-01-06 10:00:00,90.45,90.81,90.45,90.74,25861.0,88.8341,89.1877,88.8341,89.119,25861.0
2025-01-06 10:05:00,90.76,90.96,90.76,90.89,10500.0,89.1386,89.335,89.1386,89.2663,10500.0
2025-01-06 10:10:00,90.98,91.02,90.88,90.94,38420.0,89.3547,89.394,89.2565,89.3154,38420.0
2025-01-06 10:15:00,90.9,90.9,90.63,90.63,9196.0,89.2761,89.2761,89.0109,89.0109,9196.0
2025-01-06 10:20:00,90.63,90.69,90.44,90.55,14749.0,89.0109,89.0699,88.8243,88.9324,14749.0
2025-01-06 10:25:00,90.55,90.55,90.41,90.43,16861.0,88.9324,88.9324,88.7949,88.8145,16861.0
2025-01-06 10:30:00,90.43,90.49,90.19,90.23,41035.0,88.8145,88.8734,88.5788,88.6181,41035.0
2025-01-06 10:35:00,90.26,90.38,90.22,90.3,23418.0,88.6475,88.7654,88.6083,88.6868,23418.0
2025-01-06 10:40:00,90.3,90.46,90.27,90.39,22832.0,88.6868,88.844,88.6574,88.7752,22832.0
2025-01-06 10:45:00,90.37,90.55,90.3,90.52,8478.0,88.7556,88.9324,88.6868,88.9029,8478.0
2025-01-06 10:50:00,90.51,90.72,90.51,90.71,7168.0,88.8931,89.0993,88.8931,89.0895,7168.0
2025-01-06 10:55:00,90.7,90.77,90.62,90.73,8663.0,89.0797,89.1484,89.0011,89.1091,8663.0
2025-01-06 11:00:00,90.67,90.7,90.47,90.5,9375.0,89.0502,89.0797,88.8538,88.8832,9375.0
2025-01-06 11:05:00,90.52,90.54,90.39,90.54,6112.0,88.9029,88.9225,88.7752,88.9225,6112.0
2025-01-06 11:10:00,90.52,90.54,90.43,90.54,5598.0,88.9029,88.9225,88.8145,88.9225,5598.0
2025-01-06 11:15:00,90.51,90.82,90.51,90.81,5512.0,88.8931,89.1975,88.8931,89.1877,5512.0
2025-01-06 11:20:00,90.81,90.98,90.78,90.98,8486.0,89.1877,89.3547,89.1582,89.3547,8486.0
2025-01-06 11:25:00,90.98,91.03,90.87,90.89,7996.0,89.3547,89.4038,89.2466,89.2663,7996.0
2025-01-06 11:30:00,90.89,90.91,90.76,90.83,29636.0,89.2663,89.2859,89.1386,89.2074,29636.0
2025-01-06 11:35:00,90.84,90.86,90.77,90.86,5977.0,89.2172,89.2368,89.1484,89.2368,5977.0
2025-01-06 11:40:00,90.84,90.98,90.83,90.97,11521.0,89.2172,89.3547,89.2074,89.3449,11521.0
2025-01-06 11:45:00,90.96,91.05,90.88,91.0,27717.0,89.335,89.4234,89.2565,89.3743,27717.0
2025-01-06 11:50:00,91.02,91.04,90.97,91.0,7313.0,89.394,89.4136,89.3449,89.3743,7313.0
2025-01-06 11:55:00,90.96,91.07,90.87,90.91,36200.0,89.335,89.4431,89.2466,89.2859,36200.0
2025-01-06 12:00:00,90.88,91.04,90.88,91.03,14061.0,89.2565,89.4136,89.2565,89.4038,14061.0
2025-01-06 12:05:00,91.04,91.05,90.93,90.94,7280.0,89.4136,89.4234,89.3056,89.3154,7280.0
2025-01-06 12:10:00,90.95,90.99,90.89,90.98,37309.0,89.3252,89.3645,89.2663,89.3547,37309.0
2025-01-06 12:15:00,91.0,91.04,90.96,90.96,5854.0,89.3743,89.4136,89.335,89.335,5854.0
2025-01-06 12:20:00,90.96,91.12,90.95,91.12,11635.0,89.335,89.4922,89.3252,89.4922,11635.0
2025-01-06 12:25:00,91.12,91.18,91.04,91.04,19637.0,89.4922,89.5511,89.4136,89.4136,19637.0
2025-01-06 12:30:00,91.04,91.07,90.88,90.9,22225.0,89.4136,89.4431,89.2565,89.2761,22225.0
2025-01-06 12:35:00,90.92,91.0,90.9,90.98,8506.0,89.2957,89.3743,89.2761,89.3547,8506.0
2025-01-06 12:40:00,90.96,91.07,90.96,91.05,9898.0,89.335,89.4431,89.335,89.4234,9898.0
2025-01-06 12:45:00,91.09,91.09,90.99,91.01,2771.0,89.4627,89.4627,89.3645,89.3841,2771.0
2025-01-06 12:50:00,91.04,91.04,90.96,91.02,5035.0,89.4136,89.4136,89.335,89.394,5035.0
2025-01-06 12:55:00,91.0,91.03,90.95,90.99,3531.0,89.3743,89.4038,89.3252,89.3645,3531.0
2025-01-06 13:00:00,90.99,91.02,90.89,90.94,5856.0,89.3645,89.394,89.2663,89.3154,5856.0
2025-01-06 13:05:00,90.92,90.92,90.78,90.79,3920.0,89.2957,89.2957,89.1582,89.1681,3920.0
2025-01-06 13:10:00,90.77,90.88,90.69,90.86,8522.0,89.1484,89.2565,89.0699,89.2368,8522.0
2025-01-06 13:15:00,90.88,90.94,90.85,90.86,7044.0,89.2565,89.3154,89.227,89.2368,7044.0
2025-01-06 13:20:00,90.87,90.88,90.8,90.8,6024.0,89.2466,89.2565,89.1779,89.1779,6024.0
2025-01-06 13:25:00,90.81,90.85,90.81,90.84,1943.0,89.1877,89.227,89.1877,89.2172,1943.0
2025-01-06 13:30:00,90.84,90.84,90.72,90.78,10448.0,89.2172,89.2172,89.0993,89.1582,10448.0
2025-01-06 13:35:00,90.84,90.91,90.82,90.9,8495.0,89.2172,89.2859,89.1975,89.2761,8495.0
2025-01-06 13:40:00,90.9,90.93,90.81,90.82,7545.0,89.2761,89.3056,89.1877,89.1975,7545.0
2025-01-06 13:45:00,90.8,90.83,90.72,90.75,7592.0,89.1779,89.2074,89.0993,89.1288,7592.0
2025-01-06 13:50:00,90.76,90.83,90.75,90.83,5003.0,89.1386,89.2074,89.1288,89.2074,5003.0
2025-01-06 13:55:00,90.84,90.88,90.81,90.83,27624.0,89.2172,89.2565,89.1877,89.2074,27624.0
2025-01-06 14:00:00,90.8,90.8,90.66,90.67,13617.0,89.1779,89.1779,89.0404,89.0502,13617.0
2025-01-06 14:05:00,90.68,90.69,90.64,90.66,5299.0,89.06,89.0699,89.0207,89.0404,5299.0
2025-01-06 14:10:00,90.65,90.77,90.62,90.74,7130.0,89.0306,89.1484,89.0011,89.119,7130.0
2025-01-06 14:15:00,90.75,90.83,90.75,90.81,7038.0,89.1288,89.2074,89.1288,89.1877,7038.0
2025-01-06 14:20:00,90.81,90.81,90.72,90.76,8463.0,89.1877,89.1877,89.0993,89.1386,8463.0
2025-01-06 14:25:00,90.74,90.77,90.68,90.68,5123.0,89.119,89.1484,89.06,89.06,5123.0
2025-01-06 14:30:00,90.68,90.68,90.58,90.59,6882.0,89.06,89.06,88.9618,88.9716,6882.0
2025-01-06 14:35:00,90.58,90.6,90.54,90.54,8630.0,88.9618,88.9815,88.9225,88.9225,8630.0
2025-01-06 14:40:00,90.55,90.55,90.45,90.48,7066.0,88.9324,88.9324,88.8341,88.8636,7066.0
2025-01-06 14:45:00,90.49,90.52,90.46,90.51,10104.0,88.8734,88.9029,88.844,88.8931,10104.0
2025-01-06 14:50:00,90.5,90.51,90.42,90.48,4400.0,88.8832,88.8931,88.8047,88.8636,4400.0
2025-01-06 14:55:00,90.47,90.57,90.4,90.56,6851.0,88.8538,88.952,88.785,88.9422,6851.0
2025-01-06 15:00:00,90.55,90.64,90.51,90.6,26866.0,88.9324,89.0207,88.8931,88.9815,26866.0
2025-01-06 15:05:00,90.59,90.62,90.53,90.56,8238.0,88.9716,89.0011,88.9127,88.9422,8238.0
2025-01-06 15:10:00,90.55,90.57,90.44,90.45,10494.0,88.9324,88.952,88.8243,88.8341,10494.0
2025-01-06 15:15:00,90.43,90.45,90.39,90.42,14202.0,88.8145,88.8341,88.7752,88.8047,14202.0
2025-01-06 15:20:00,90.41,90.42,90.34,90.34,35249.0,88.7949,88.8047,88.7261,88.7261,35249.0
2025-01-06 15:25:00,90.34,90.37,90.3,90.32,21567.0,88.7261,88.7556,88.6868,88.7065,21567.0
2025-01-06 15:30:00,90.31,90.35,90.13,90.16,47363.0,88.6966,88.7359,88.5199,88.5493,47363.0
2025-01-06 15:35:00,90.15,90.33,90.15,90.23,27036.0,88.5395,88.7163,88.5395,88.6181,27036.0
2025-01-06 15:40:00,90.23,90.29,90.13,90.13,34331.0,88.6181,88.677,88.5199,88.5199,34331.0
2025-01-06 15:45:00,90.14,90.17,90.01,90.02,70756.0,88.5297,88.5591,88.402,88.4118,70756.0
2025-01-06 15:50:00,90.02,90.18,90.01,90.14,68379.0,88.4118,88.569,88.402,88.5297,68379.0
2025-01-06 15:55:00,90.25,90.36,90.02,90.32,181461.0,88.6377,88.7457,88.4118,88.7065,181461.0
2025-01-07 09:30:00,90.05,91.21,90.05,91.21,41333.0,88.4413,89.5806,88.4413,89.5806,41333.0
2025-01-07 09:35:00,91.19,91.38,90.96,91.37,11653.0,89.5609,89.7475,89.335,89.7377,11653.0
2025-01-07 09:40:00,91.39,91.39,91.11,91.11,13609.0,89.7573,89.7573,89.4824,89.4824,13609.0
2025-01-07 09:45:00,91.09,91.3,91.02,91.22,28684.0,89.4627,89.669,89.394,89.5904,28684.0
2025-01-07 09:50:00,91.22,91.36,91.11,91.35,13189.0,89.5904,89.7279,89.4824,89.7181,13189.0
2025-01-07 09:55:00,91.37,91.84,91.32,91.75,18438.0,89.7377,90.1993,89.6886,90.1109,18438.0
2025-01-07 10:00:00,91.75,91.83,91.47,91.47,29348.0,90.1109,90.1895,89.8359,89.8359,29348.0
2025-01-07 10:05:00,91.51,91.53,91.21,91.4,24225.0,89.8752,89.8948,89.5806,89.7672,24225.0
2025-01-07 10:10:00,91.34,91.46,91.22,91.26,19807.0,89.7082,89.8261,89.5904,89.6297,19807.0
2025-01-07 10:15:00,91.26,91.28,91.07,91.27,17032.0,89.6297,89.6493,89.4431,89.6395,17032.0
2025-01-07 10:20:00,91.26,91.49,91.24,91.45,11529.0,89.6297,89.8556,89.61,89.8163,11529.0
2025-01-07 10:25:00,91.47,91.51,91.35,91.38,11635.0,89.8359,89.8752,89.7181,89.7475,11635.0
2025-01-07 10:30:00,91.39,91.76,91.39,91.67,39286.0,89.7573,90.1207,89.7573,90.0323,39286.0
2025-01-07 10:35:00,91.73,91.91,91.69,91.86,32277.0,90.0913,90.2681,90.052,90.219,32277.0
2025-01-07 10:40:00,91.79,91.86,91.69,91.7,19585.0,90.1502,90.219,90.052,90.0618,19585.0
2025-01-07 10:45:00,91.68,91.77,91.59,91.61,24465.0,90.0422,90.1306,89.9538,89.9734,24465.0
2025-01-07 10:50:00,91.61,91.7,91.43,91.48,15096.0,89.9734,90.0618,89.7966,89.8457,15096.0
2025-01-07 10:55:00,91.47,91.52,91.4,91.48,12026.0,89.8359,89.885,89.7672,89.8457,12026.0
2025-01-07 11:00:00,91.52,91.52,91.42,91.47,9985.0,89.885,89.885,89.7868,89.8359,9985.0
2025-01-07 11:05:00,91.49,91.51,91.39,91.42,8924.0,89.8556,89.8752,89.7573,89.7868,8924.0
2025-01-07 11:10:00,91.44,91.44,91.31,91.35,6682.0,89.8065,89.8065,89.6788,89.7181,6682.0
2025-01-07 11:15:00,91.34,91.39,91.23,91.23,11662.0,89.7082,89.7573,89.6002,89.6002,11662.0
2025-01-07 11:20:00,91.26,91.27,91.03,91.03,9127.0,89.6297,89.6395,89.4038,89.4038,9127.0
2025-01-07 11:25:00,91.04,91.14,91.0,91.11,11837.0,89.4136,89.5118,89.3743,89.4824,11837.0
2025-01-07 11:30:00,91.15,91.19,91.06,91.06,9402.0,89.5216,89.5609,89.4332,89.4332,9402.0
2025-01-07 11:35:00,91.06,91.2,91.02,91.18,10992.0,89.4332,89.5707,89.394,89.5511,10992.0
2025-01-07 11:40:00,91.17,91.2,91.05,91.12,9026.0,89.5413,89.5707,89.4234,89.4922,9026.0
2025-01-07 11:45:00,91.11,91.17,91.05,91.17,15272.0,89.4824,89.5413,89.4234,89.5413,15272.0
2025-01-07 11:50:00,91.17,91.17,90.96,90.97,13070.0,89.5413,89.5413,89.335,89.3449,13070.0
2025-01-07 11:55:00,90.96,90.96,90.85,90.9,5666.0,89.335,89.335,89.227,89.2761,5666.0
2025-01-07 12:00:00,90.89,91.07,90.89,91.04,7855.0,89.2663,89.4431,89.2663,89.4136,7855.0
2025-01-07 12:05:00,91.07,91.07,90.95,91.0,5994.0,89.4431,89.4431,89.3252,89.3743,5994.0
2025-01-07 12:10:00,90.97,91.08,90.96,91.08,8070.0,89.3449,89.4529,89.335,89.4529,8070.0
2025-01-07 12:15:00,91.09,91.16,91.09,91.11,7264.0,89.4627,89.5315,89.4627,89.4824,7264.0
2025-01-07 12:20:00,91.11,91.12,91.01,91.08,5570.0,89.4824,89.4922,89.3841,89.4529,5570.0
2025-01-07 12:25:00,91.06,91.07,90.92,90.96,7798.0,89.4332,89.4431,89.2957,89.335,7798.0
2025-01-07 12:30:00,90.97,91.08,90.97,91.06,7935.0,89.3449,89.4529,89.3449,89.4332,7935.0
2025-01-07 12:35:00,91.06,91.06,91.0,91.02,5653.0,89.4332,89.4332,89.3743,89.394,5653.0
2025-01-07 12:40:00,91.02,91.06,91.0,91.03,7748.0,89.394,89.4332,89.3743,89.4038,7748.0
2025-01-07 12:45:00,91.02,91.03,90.91,90.93,10474.0,89.394,89.4038,89.2859,89.3056,10474.0
2025-01-07 12:50:00,90.93,90.95,90.86,90.86,5368.0,89.3056,89.3252,89.2368,89.2368,5368.0
2025-01-07 12:55:00,90.86,90.96,90.86,90.96,7429.0,89.2368,89.335,89.2368,89.335,7429.0
2025-01-07 13:00:00,90.98,91.08,90.98,90.99,6501.0,89.3547,89.4529,89.3547,89.3645,6501.0
2025-01-07 13:05:00,90.97,90.98,90.92,90.98,6052.0,89.3449,89.3547,89.2957,89.3547,6052.0
2025-01-07 13:10:00,91.0,91.01,90.84,90.86,10052.0,89.3743,89.3841,89.2172,89.2368,10052.0
2025-01-07 13:15:00,90.86,90.93,90.83,90.9,4031.0,89.2368,89.3056,89.2074,89.2761,4031.0
2025-01-07 13:20:00,90.9,90.91,90.82,90.87,4785.0,89.2761,89.2859,89.1975,89.2466,4785.0
2025-01-07 13:25:00,90.85,90.92,90.84,90.9,3518.0,89.227,89.2957,89.2172,89.2761,3518.0
2025-01-07 13:30:00,90.9,90.94,90.85,90.85,5171.0,89.2761,89.3154,89.227,89.227,5171.0
2025-01-07 13:35:00,90.82,90.86,90.8,90.86,3883.0,89.1975,89.2368,89.1779,89.2368,3883.0
2025-01-07 13:40:00,90.87,90.87,90.79,90.86,7689.0,89.2466,89.2466,89.1681,89.2368,7689.0
2025-01-07 13:45:00,90.86,90.96,90.85,90.91,4918.0,89.2368,89.335,89.227,89.2859,4918.0
2025-01-07 13:50:00,90.86,90.89,90.85,90.85,3508.0,89.2368,89.2663,89.227,89.227,3508.0
2025-01-07 13:55:00,90.84,90.91,90.83,90.85,7634.0,89.2172,89.2859,89.2074,89.227,7634.0
2025-01-07 14:00:00,90.87,90.87,90.8,90.81,4103.0,89.2466,89.2466,89.1779,89.1877,4103.0
2025-01-07 14:05:00,90.82,90.84,90.76,90.76,5968.0,89.1975,89.2172,89.1386,89.1386,5968.0
2025-01-07 14:10:00,90.77,90.84,90.77,90.8,8179.0,89.1484,89.2172,89.1484,89.1779,8179.0
2025-01-07 14:15:00,90.81,90.83,90.78,90.81,3728.0,89.1877,89.2074,89.1582,89.1877,3728.0
2025-01-07 14:20:00,90.82,90.84,90.78,90.83,6833.0,89.1975,89.2172,89.1582,89.2074,6833.0
2025-01-07 14:25:00,90.85,90.85,90.82,90.82,4416.0,89.227,89.227,89.1975,89.1975,4416.0
2025-01-07 14:30:00,90.83,90.83,90.76,90.78,8744.0,89.2074,89.2074,89.1386,89.1582,8744.0
2025-01-07 14:35:00,90.79,90.8,90.74,90.74,8033.0,89.1681,89.1779,89.119,89.119,8033.0
2025-01-07 14:40:00,90.73,90.78,90.72,90.78,8293.0,89.1091,89.1582,89.0993,89.1582,8293.0
2025-01-07 14:45:00,90.77,90.77,90.71,90.75,9060.0,89.1484,89.1484,89.0895,89.1288,9060.0
2025-01-07 14:50:00,90.74,90.74,90.67,90.69,5801.0,89.119,89.119,89.0502,89.0699,5801.0
2025-01-07 14:55:00,90.7,90.71,90.63,90.7,7893.0,89.0797,89.0895,89.0109,89.0797,7893.0
2025-01-07 15:00:00,90.69,90.69,90.57,90.57,9325.0,89.0699,89.0699,88.952,88.952,9325.0
2025-01-07 15:05:00,90.56,90.61,90.55,90.59,3916.0,88.9422,88.9913,88.9324,88.9716,3916.0
2025-01-07 15:10:00,90.63,90.74,90.6,90.74,7186.0,89.0109,89.119,88.9815,89.119,7186.0
2025-01-07 15:15:00,90.73,90.79,90.61,90.62,12239.0,89.1091,89.1681,88.9913,89.0011,12239.0
2025-01-07 15:20:00,90.61,90.61,90.54,90.57,13491.0,88.9913,88.9913,88.9225,88.952,13491.0
2025-01-07 15:25:00,90.56,90.61,90.51,90.51,21535.0,88.9422,88.9913,88.8931,88.8931,21535.0
2025-01-07 15:30:00,90.51,90.56,90.45,90.46,33008.0,88.8931,88.9422,88.8341,88.844,33008.0
2025-01-07 15:35:00,90.46,90.5,90.39,90.44,30716.0,88.844,88.8832,88.7752,88.8243,30716.0
2025-01-07 15:40:00,90.45,90.52,90.41,90.44,49191.0,88.8341,88.9029,88.7949,88.8243,49191.0
2025-01-07 15:45:00,90.44,90.44,90.34,90.37,53084.0,88.8243,88.8243,88.7261,88.7556,53084.0
2025-01-07 15:50:00,90.38,90.52,90.3,90.41,109389.0,88.7654,88.9029,88.6868,88.7949,109389.0
2025-01-07 15:55:00,90.39,90.49,90.38,90.49,175693.0,88.7752,88.8734,88.7654,88.8734,175693.0
2025-01-08 09:30:00,90.32,90.6,90.25,90.6,28208.0,88.7065,88.9815,88.6377,88.9815,28208.0
2025-01-08 09:35:00,90.7,90.7,90.31,90.7,9872.0,89.0797,89.0797,88.6966,89.0797,9872.0
2025-01-08 09:40:00,90.66,90.68,90.26,90.31,13301.0,89.0404,89.06,88.6475,88.6966,13301.0
2025-01-08 09:45:00,90.24,90.28,89.91,90.09,26548.0,88.6279,88.6672,88.3038,88.4806,26548.0
2025-01-08 09:50:00,90.09,90.31,90.07,90.23,7952.0,88.4806,88.6966,88.4609,88.6181,7952.0
2025-01-08 09:55:00,90.23,90.25,90.04,90.05,11448.0,88.6181,88.6377,88.4315,88.4413,11448.0
2025-01-08 10:00:00,90.04,90.12,89.94,90.02,14216.0,88.4315,88.51,88.3333,88.4118,14216.0
2025-01-08 10:05:00,90.05,90.48,90.04,90.45,7693.0,88.4413,88.8636,88.4315,88.8341,7693.0
2025-01-08 10:10:00,90.48,90.78,90.46,90.78,7347.0,88.8636,89.1582,88.844,89.1582,7347.0
2025-01-08 10:15:00,90.72,90.84,90.52,90.52,21044.0,89.0993,89.2172,88.9029,88.9029,21044.0
2025-01-08 10:20:00,90.63,90.76,90.53,90.68,30261.0,89.0109,89.1386,88.9127,89.06,30261.0
2025-01-08 10:25:00,90.69,90.72,90.56,90.68,14581.0,89.0699,89.0993,88.9422,89.06,14581.0
2025-01-08 10:30:00,90.69,90.85,90.62,90.77,11291.0,89.0699,89.227,89.0011,89.1484,11291.0
2025-01-08 10:35:00,90.71,90.84,90.7,90.8,16749.0,89.0895,89.2172,89.0797,89.1779,16749.0
2025-01-08 10:40:00,90.82,90.98,90.8,90.95,6648.0,89.1975,89.3547,89.1779,89.3252,6648.0
2025-01-08 10:45:00,90.91,90.97,90.83,90.94,9657.0,89.2859,89.3449,89.2074,89.3154,9657.0
2025-01-08 10:50:00,91.02,91.13,91.01,91.12,12894.0,89.394,89.502,89.3841,89.4922,12894.0
2025-01-08 10:55:00,91.15,91.18,91.06,91.16,9524.0,89.5216,89.5511,89.4332,89.5315,9524.0
2025-01-08 11:00:00,91.17,91.32,91.12,91.32,22806.0,89.5413,89.6886,89.4922,89.6886,22806.0
2025-01-08 11:05:00,91.31,91.41,91.25,91.39,4769.0,89.6788,89.777,89.6199,89.7573,4769.0
2025-01-08 11:10:00,91.33,91.36,91.13,91.16,22750.0,89.6984,89.7279,89.502,89.5315,22750.0
2025-01-08 11:15:00,91.17,91.27,91.05,91.25,5279.0,89.5413,89.6395,89.4234,89.6199,5279.0
2025-01-08 11:20:00,91.25,91.33,91.16,91.21,8820.0,89.6199,89.6984,89.5315,89.5806,8820.0
2025-01-08 11:25:00,91.22,91.29,91.15,91.29,5541.0,89.5904,89.6591,89.5216,89.6591,5541.0
2025-01-08 11:30:00,91.27,91.3,91.23,91.27,5661.0,89.6395,89.669,89.6002,89.6395,5661.0
2025-01-08 11:35:00,91.32,91.51,91.26,91.51,15269.0,89.6886,89.8752,89.6297,89.8752,15269.0
2025-01-08 11:40:00,91.51,91.55,91.43,91.46,9694.0,89.8752,89.9145,89.7966,89.8261,9694.0
2025-01-08 11:45:00,91.48,91.52,91.46,91.52,5808.0,89.8457,89.885,89.8261,89.885,5808.0
2025-01-08 11:50:00,91.52,91.57,91.47,91.49,9177.0,89.885,89.9341,89.8359,89.8556,9177.0
2025-01-08 11:55:00,91.54,91.55,91.46,91.49,6011.0,89.9047,89.9145,89.8261,89.8556,6011.0
2025-01-08 12:00:00,91.5,91.57,91.27,91.27,8862.0,89.8654,89.9341,89.6395,89.6395,8862.0
2025-01-08 12:05:00,91.27,91.29,91.09,91.12,3683.0,89.6395,89.6591,89.4627,89.4922,3683.0
2025-01-08 12:10:00,91.11,91.14,91.06,91.1,2486.0,89.4824,89.5118,89.4332,89.4725,2486.0
2025-01-08 12:15:00,91.12,91.26,91.12,91.22,6668.0,89.4922,89.6297,89.4922,89.5904,6668.0
2025-01-08 12:20:00,91.21,91.22,91.11,91.19,13255.0,89.5806,89.5904,89.4824,89.5609,13255.0
2025-01-08 12:25:00,91.23,91.3,91.17,91.18,2865.0,89.6002,89.669,89.5413,89.5511,2865.0
2025-01-08 12:30:00,91.15,91.17,91.09,91.16,8581.0,89.5216,89.5413,89.4627,89.5315,8581.0
2025-01-08 12:35:00,91.12,91.12,91.04,91.07,20875.0,89.4922,89.4922,89.4136,89.4431,20875.0
2025-01-08 12:40:00,91.05,91.2,91.04,91.18,8690.0,89.4234,89.5707,89.4136,89.5511,8690.0
2025-01-08 12:45:00,91.12,91.2,91.08,91.16,3047.0,89.4922,89.5707,89.4529,89.5315,3047.0
2025-01-08 12:50:00,91.15,91.15,90.97,91.06,13297.0,89.5216,89.5216,89.3449,89.4332,13297.0
2025-01-08 12:55:00,91.06,91.21,91.06,91.18,4607.0,89.4332,89.5806,89.4332,89.5511,4607.0
2025-01-08 13:00:00,91.18,91.45,91.18,91.45,7120.0,89.5511,89.8163,89.5511,89.8163,7120.0
2025-01-08 13:05:00,91.36,91.43,91.3,91.3,11440.0,89.7279,89.7966,89.669,89.669,11440.0
2025-01-08 13:10:00,91.3,91.3,91.08,91.11,6229.0,89.669,89.669,89.4529,89.4824,6229.0
2025-01-08 13:15:00,91.12,91.18,91.08,91.14,3523.0,89.4922,89.5511,89.4529,89.5118,3523.0
2025-01-08 13:20:00,91.11,91.14,91.05,91.05,3424.0,89.4824,89.5118,89.4234,89.4234,3424.0
2025-01-08 13:25:00,91.08,91.17,91.05,91.15,6182.0,89.4529,89.5413,89.4234,89.5216,6182.0
2025-01-08 13:30:00,91.14,91.26,91.14,91.23,6728.0,89.5118,89.6297,89.5118,89.6002,6728.0
2025-01-08 13:35:00,91.21,91.36,91.21,91.33,14156.0,89.5806,89.7279,89.5806,89.6984,14156.0
2025-01-08 13:40:00,91.33,91.35,91.21,91.22,15582.0,89.6984,89.7181,89.5806,89.5904,15582.0
2025-01-08 13:45:00,91.26,91.29,91.17,91.18,13692.0,89.6297,89.6591,89.5413,89.5511,13692.0
2025-01-08 13:50:00,91.19,91.23,91.07,91.07,10301.0,89.5609,89.6002,89.4431,89.4431,10301.0
2025-01-08 13:55:00,91.05,91.15,91.05,91.1,6742.0,89.4234,89.5216,89.4234,89.4725,6742.0
2025-01-08 14:00:00,91.11,91.15,91.09,91.12,8300.0,89.4824,89.5216,89.4627,89.4922,8300.0
2025-01-08 14:05:00,91.13,91.29,91.11,91.29,8109.0,89.502,89.6591,89.4824,89.6591,8109.0
2025-01-08 14:10:00,91.26,91.34,91.24,91.25,7018.0,89.6297,89.7082,89.61,89.6199,7018.0
2025-01-08 14:15:00,91.26,91.4,91.25,91.4,11682.0,89.6297,89.7672,89.6199,89.7672,11682.0
2025-01-08 14:20:00,91.4,91.46,91.33,91.43,17707.0,89.7672,89.8261,89.6984,89.7966,17707.0
2025-01-08 14:25:00,91.43,91.67,91.43,91.66,13039.0,89.7966,90.0323,89.7966,90.0225,13039.0
2025-01-08 14:30:00,91.67,91.69,91.54,91.6,7896.0,90.0323,90.052,89.9047,89.9636,7896.0
2025-01-08 14:35:00,91.61,91.68,91.59,91.63,11556.0,89.9734,90.0422,89.9538,89.9931,11556.0
2025-01-08 14:40:00,91.63,91.65,91.55,91.55,6695.0,89.9931,90.0127,89.9145,89.9145,6695.0
2025-01-08 14:45:00,91.58,91.58,91.5,91.5,10127.0,89.944,89.944,89.8654,89.8654,10127.0
2025-01-08 14:50:00,91.5,91.55,91.49,91.51,6728.0,89.8654,89.9145,89.8556,89.8752,6728.0
2025-01-08 14:55:00,91.53,91.63,91.52,91.57,10110.0,89.8948,89.9931,89.885,89.9341,10110.0
2025-01-08 15:00:00,91.57,91.72,91.56,91.72,13694.0,89.9341,90.0815,89.9243,90.0815,13694.0
2025-01-08 15:05:00,91.73,91.74,91.64,91.69,9728.0,90.0913,90.1011,90.0029,90.052,9728.0
2025-01-08 15:10:00,91.69,91.8,91.68,91.7,6962.0,90.052,90.16,90.0422,90.0618,6962.0
2025-01-08 15:15:00,91.72,91.85,91.68,91.82,14485.0,90.0815,90.2091,90.0422,90.1797,14485.0
2025-01-08 15:20:00,91.8,91.89,91.8,91.87,9799.0,90.16,90.2484,90.16,90.2288,9799.0
2025-01-08 15:25:00,91.87,91.91,91.81,91.86,14640.0,90.2288,90.2681,90.1698,90.219,14640.0
2025-01-08 15:30:00,91.87,91.88,91.81,91.84,15331.0,90.2288,90.2386,90.1698,90.1993,15331.0
2025-01-08 15:35:00,91.82,91.89,91.81,91.84,11456.0,90.1797,90.2484,90.1698,90.1993,11456.0
2025-01-08 15:40:00,91.83,91.94,91.81,91.88,21165.0,90.1895,90.2975,90.1698,90.2386,21165.0
2025-01-08 15:45:00,91.89,91.98,91.87,91.96,14202.0,90.2484,90.3368,90.2288,90.3172,14202.0
2025-01-08 15:50:00,91.98,92.2,91.93,92.14,39095.0,90.3368,90.5529,90.2877,90.494,39095.0
2025-01-08 15:55:00,92.15,92.35,92.15,92.26,151848.0,90.5038,90.7002,90.5038,90.6118,151848.0
2025-01-10 09:30:00,93.29,94.67,93.13,94.03,325119.0,91.6234,92.9788,91.4663,92.3502,325119.0
2025-01-10 09:35:00,94.0,94.42,93.89,94.06,51870.0,92.3207,92.7332,92.2127,92.3797,51870.0
2025-01-10 09:40:00,94.13,94.4,93.93,94.37,60046.0,92.4484,92.7136,92.252,92.6841,60046.0
2025-01-10 09:45:00,94.37,94.51,93.62,93.96,96430.0,92.6841,92.8216,91.9475,92.2814,96430.0
2025-01-10 09:50:00,93.95,94.0,93.73,93.94,122912.0,92.2716,92.3207,92.0555,92.2618,122912.0
2025-01-10 09:55:00,93.91,94.17,93.88,94.17,71103.0,92.2323,92.4877,92.2029,92.4877,71103.0
2025-01-10 10:00:00,94.12,94.17,93.93,94.09,114505.0,92.4386,92.4877,92.252,92.4091,114505.0
2025-01-10 10:05:00,94.06,94.25,93.86,94.18,76474.0,92.3797,92.5663,92.1832,92.4975,76474.0
2025-01-10 10:10:00,94.22,94.4,94.11,94.25,52690.0,92.5368,92.7136,92.4288,92.5663,52690.0
2025-01-10 10:15:00,94.25,94.44,94.18,94.39,98962.0,92.5663,92.7529,92.4975,92.7038,98962.0
2025-01-10 10:20:00,94.4,94.45,94.19,94.32,93951.0,92.7136,92.7627,92.5073,92.635,93951.0
2025-01-10 10:25:00,94.3,94.44,94.13,94.14,140472.0,92.6154,92.7529,92.4484,92.4582,140472.0
2025-01-10 10:30:00,94.14,94.38,93.98,94.34,48663.0,92.4582,92.6939,92.3011,92.6546,48663.0
2025-01-10 10:35:00,94.34,94.44,94.21,94.4,82846.0,92.6546,92.7529,92.527,92.7136,82846.0
2025-01-10 10:40:00,94.39,94.42,94.09,94.41,100585.0,92.7038,92.7332,92.4091,92.7234,100585.0
2025-01-10 10:45:00,94.4,94.49,94.21,94.23,113091.0,92.7136,92.802,92.527,92.5466,113091.0
2025-01-10 10:50:00,94.23,94.5,94.11,94.11,75467.0,92.5466,92.8118,92.4288,92.4288,75467.0
2025-01-10 10:55:00,94.1,94.13,93.73,93.9,113577.0,92.4189,92.4484,92.0555,92.2225,113577.0
2025-01-10 11:00:00,93.9,94.04,93.77,93.79,126862.0,92.2225,92.36,92.0948,92.1145,126862.0
2025-01-10 11:05:00,93.8,93.82,93.63,93.72,42617.0,92.1243,92.1439,91.9573,92.0457,42617.0
2025-01-10 11:10:00,93.74,93.79,93.5,93.67,37448.0,92.0654,92.1145,91.8297,91.9966,37448.0
2025-01-10 11:15:00,93.67,93.67,92.82,92.85,101446.0,91.9966,91.9966,91.1618,91.1913,101446.0
2025-01-10 11:20:00,92.85,92.9,92.67,92.71,80559.0,91.1913,91.2404,91.0145,91.0538,80559.0
2025-01-10 11:25:00,92.75,92.98,92.72,92.94,29660.0,91.0931,91.3189,91.0636,91.2797,29660.0
2025-01-10 11:30:00,92.88,93.05,92.82,93.01,80552.0,91.2207,91.3877,91.1618,91.3484,80552.0
2025-01-10 11:35:00,93.01,93.2,92.99,93.14,41490.0,91.3484,91.535,91.3288,91.4761,41490.0
2025-01-10 11:40:00,93.15,93.29,93.08,93.08,34144.0,91.4859,91.6234,91.4172,91.4172,34144.0
2025-01-10 11:45:00,93.06,93.2,92.98,93.2,23848.0,91.3975,91.535,91.3189,91.535,23848.0
2025-01-10 11:50:00,93.22,93.24,93.09,93.14,34585.0,91.5547,91.5743,91.427,91.4761,34585.0
2025-01-10 11:55:00,93.13,93.13,92.98,93.09,38139.0,91.4663,91.4663,91.3189,91.427,38139.0
2025-01-10 12:00:00,93.13,93.21,92.9,92.96,31247.0,91.4663,91.5448,91.2404,91.2993,31247.0
2025-01-10 12:05:00,92.92,93.0,92.88,92.96,31745.0,91.26,91.3386,91.2207,91.2993,31745.0
2025-01-10 12:10:00,92.96,93.05,92.89,92.93,25670.0,91.2993,91.3877,91.2306,91.2698,25670.0
2025-01-10 12:15:00,92.96,93.0,92.77,93.0,74884.0,91.2993,91.3386,91.1127,91.3386,74884.0
2025-01-10 12:20:00,92.98,93.04,92.88,93.03,23302.0,91.3189,91.3779,91.2207,91.3681,23302.0
2025-01-10 12:25:00,93.04,93.07,92.89,93.03,19642.0,91.3779,91.4073,91.2306,91.3681,19642.0
2025-01-10 12:30:00,93.03,93.15,92.99,93.1,20013.0,91.3681,91.4859,91.3288,91.4368,20013.0
2025-01-10 12:35:00,93.09,93.15,93.01,93.03,40961.0,91.427,91.4859,91.3484,91.3681,40961.0
2025-01-10 12:40:00,93.05,93.2,93.05,93.2,13807.0,91.3877,91.535,91.3877,91.535,13807.0
2025-01-10 12:45:00,93.17,93.4,93.09,93.4,21772.0,91.5055,91.7314,91.427,91.7314,21772.0
2025-01-10 12:50:00,93.37,93.43,93.25,93.42,25044.0,91.702,91.7609,91.5841,91.7511,25044.0
2025-01-10 12:55:00,93.42,93.54,93.3,93.49,28097.0,91.7511,91.8689,91.6332,91.8198,28097.0
2025-01-10 13:00:00,93.48,93.52,93.35,93.37,15973.0,91.81,91.8493,91.6823,91.702,15973.0
2025-01-10 13:05:00,93.36,93.41,93.32,93.38,14303.0,91.6922,91.7413,91.6529,91.7118,14303.0
2025-01-10 13:10:00,93.38,93.54,93.35,93.52,22840.0,91.7118,91.8689,91.6823,91.8493,22840.0
2025-01-10 13:15:00,93.54,93.64,93.45,93.55,21974.0,91.8689,91.9672,91.7805,91.8788,21974.0
2025-01-10 13:20:00,93.52,93.56,93.45,93.52,10917.0,91.8493,91.8886,91.7805,91.8493,10917.0
2025-01-10 13:25:00,93.54,93.55,93.39,93.4,12962.0,91.8689,91.8788,91.7216,91.7314,12962.0
2025-01-10 13:30:00,93.4,93.41,93.24,93.41,26151.0,91.7314,91.7413,91.5743,91.7413,26151.0
2025-01-10 13:35:00,93.39,93.51,93.37,93.47,21257.0,91.7216,91.8395,91.702,91.8002,21257.0
2025-01-10 13:40:00,93.45,93.5,93.39,93.44,14298.0,91.7805,91.8297,91.7216,91.7707,14298.0
2025-01-10 13:45:00,93.46,93.55,93.43,93.53,28534.0,91.7904,91.8788,91.7609,91.8591,28534.0
2025-01-10 13:50:00,93.55,93.59,93.49,93.58,28414.0,91.8788,91.918,91.8198,91.9082,28414.0
2025-01-10 13:55:00,93.59,93.66,93.55,93.61,24113.0,91.918,91.9868,91.8788,91.9377,24113.0
2025-01-10 14:00:00,93.62,93.65,93.55,93.58,32916.0,91.9475,91.977,91.8788,91.9082,32916.0
2025-01-10 14:05:00,93.59,93.62,93.49,93.53,48264.0,91.918,91.9475,91.8198,91.8591,48264.0
2025-01-10 14:10:00,93.55,93.56,93.44,93.48,42730.0,91.8788,91.8886,91.7707,91.81,42730.0
2025-01-10 14:15:00,93.48,93.54,93.42,93.52,55788.0,91.81,91.8689,91.7511,91.8493,55788.0
2025-01-10 14:20:00,93.52,93.56,93.48,93.48,15732.0,91.8493,91.8886,91.81,91.81,15732.0
2025-01-10 14:25:00,93.48,93.51,93.35,93.47,20625.0,91.81,91.8395,91.6823,91.8002,20625.0
2025-01-10 14:30:00,93.45,93.49,93.28,93.34,20168.0,91.7805,91.8198,91.6136,91.6725,20168.0
2025-01-10 14:35:00,93.33,93.34,93.19,93.3,19393.0,91.6627,91.6725,91.5252,91.6332,19393.0
2025-01-10 14:40:00,93.26,93.39,93.25,93.37,27351.0,91.5939,91.7216,91.5841,91.702,27351.0
2025-01-10 14:45:00,93.37,93.42,93.24,93.25,22979.0,91.702,91.7511,91.5743,91.5841,22979.0
2025-01-10 14:50:00,93.25,93.33,93.22,93.3,24308.0,91.5841,91.6627,91.5547,91.6332,24308.0
2025-01-10 14:55:00,93.29,93.45,93.27,93.39,24676.0,91.6234,91.7805,91.6038,91.7216,24676.0
2025-01-10 15:00:00,93.39,93.4,93.11,93.3,40725.0,91.7216,91.7314,91.4466,91.6332,40725.0
2025-01-10 15:05:00,93.28,93.39,93.24,93.36,31074.0,91.6136,91.7216,91.5743,91.6922,31074.0
2025-01-10 15:10:00,93.36,93.43,93.21,93.25,28069.0,91.6922,91.7609,91.5448,91.5841,28069.0
2025-01-10 15:15:00,93.24,93.3,93.11,93.25,33884.0,91.5743,91.6332,91.4466,91.5841,33884.0
2025-01-10 15:20:00,93.25,93.42,93.25,93.38,45993.0,91.5841,91.7511,91.5841,91.7118,45993.0
2025-01-10 15:25:00,93.39,93.43,93.27,93.32,63630.0,91.7216,91.7609,91.6038,91.6529,63630.0
2025-01-10 15:30:00,93.31,93.38,93.24,93.36,53113.0,91.643,91.7118,91.5743,91.6922,53113.0
2025-01-10 15:35:00,93.37,93.37,93.21,93.21,44097.0,91.702,91.702,91.5448,91.5448,44097.0
2025-01-10 15:40:00,93.21,93.36,93.04,93.35,70597.0,91.5448,91.6922,91.3779,91.6823,70597.0
2025-01-10 15:45:00,93.35,93.59,93.27,93.52,173598.0,91.6823,91.918,91.6038,91.8493,173598.0
2025-01-10 15:50:00,93.48,93.66,93.25,93.62,197062.0,91.81,91.9868,91.5841,91.9475,197062.0
2025-01-10 15:55:00,93.63,93.75,93.51,93.52,307097.0,91.9573,92.0752,91.8395,91.8493,307097.0
2025-01-13 09:30:00,95.19,95.92,93.69,93.85,147544.0,93.4895,94.2064,92.0163,92.1734,147544.0
2025-01-13 09:35:00,93.83,94.23,93.55,93.91,62666.0,92.1538,92.5466,91.8788,92.2323,62666.0
2025-01-13 09:40:00,93.94,94.11,93.76,93.88,35342.0,92.2618,92.4288,92.085,92.2029,35342.0
2025-01-13 09:45:00,93.88,93.94,93.6,93.68,41382.0,92.2029,92.2618,91.9279,92.0064,41382.0
2025-01-13 09:50:00,93.67,93.68,93.07,93.08,20418.0,91.9966,92.0064,91.4073,91.4172,20418.0
2025-01-13 09:55:00,93.03,93.41,92.96,92.97,25276.0,91.3681,91.7413,91.2993,91.3091,25276.0
2025-01-13 10:00:00,93.02,93.37,93.01,93.31,19466.0,91.3582,91.702,91.3484,91.643,19466.0
2025-01-13 10:05:00,93.31,93.36,92.9,92.9,28532.0,91.643,91.6922,91.2404,91.2404,28532.0
2025-01-13 10:10:00,92.86,93.08,92.84,93.03,22238.0,91.2011,91.4172,91.1814,91.3681,22238.0
2025-01-13 10:15:00,93.06,93.13,92.78,92.82,17424.0,91.3975,91.4663,91.1225,91.1618,17424.0
2025-01-13 10:20:00,92.78,93.14,92.76,93.06,25079.0,91.1225,91.4761,91.1029,91.3975,25079.0
2025-01-13 10:25:00,93.06,93.23,93.04,93.23,14927.0,91.3975,91.5645,91.3779,91.5645,14927.0
2025-01-13 10:30:00,93.21,93.29,93.06,93.13,59494.0,91.5448,91.6234,91.3975,91.4663,59494.0
2025-01-13 10:35:00,93.14,93.35,92.95,93.3,55694.0,91.4761,91.6823,91.2895,91.6332,55694.0
2025-01-13 10:40:00,93.29,93.37,93.17,93.23,16566.0,91.6234,91.702,91.5055,91.5645,16566.0
2025-01-13 10:45:00,93.22,93.45,93.22,93.31,22694.0,91.5547,91.7805,91.5547,91.643,22694.0
2025-01-13 10:50:00,93.31,93.73,93.3,93.64,39259.0,91.643,92.0555,91.6332,91.9672,39259.0
2025-01-13 10:55:00,93.65,93.99,93.61,93.93,49008.0,91.977,92.3109,91.9377,92.252,49008.0
2025-01-13 11:00:00,93.94,94.01,93.79,93.98,54425.0,92.2618,92.3305,92.1145,92.3011,54425.0
2025-01-13 11:05:00,93.97,93.99,93.86,93.86,26302.0,92.2913,92.3109,92.1832,92.1832,26302.0
2025-01-13 11:10:00,93.87,93.87,93.57,93.69,65364.0,92.193,92.193,91.8984,92.0163,65364.0
2025-01-13 11:15:00,93.69,93.85,93.63,93.66,28658.0,92.0163,92.1734,91.9573,91.9868,28658.0
2025-01-13 11:20:00,93.68,93.91,93.58,93.91,64808.0,92.0064,92.2323,91.9082,92.2323,64808.0
2025-01-13 11:25:00,93.92,93.92,93.81,93.83,13167.0,92.2422,92.2422,92.1341,92.1538,13167.0
2025-01-13 11:30:00,93.82,93.86,93.65,93.79,19506.0,92.1439,92.1832,91.977,92.1145,19506.0
2025-01-13 11:35:00,93.8,93.84,93.67,93.84,15836.0,92.1243,92.1636,91.9966,92.1636,15836.0
2025-01-13 11:40:00,93.88,93.95,93.78,93.94,18092.0,92.2029,92.2716,92.1047,92.2618,18092.0
2025-01-13 11:45:00,93.92,93.93,93.72,93.76,17801.0,92.2422,92.252,92.0457,92.085,17801.0
2025-01-13 11:50:00,93.77,93.81,93.64,93.67,17720.0,92.0948,92.1341,91.9672,91.9966,17720.0
2025-01-13 11:55:00,93.67,93.9,93.66,93.78,52034.0,91.9966,92.2225,91.9868,92.1047,52034.0
2025-01-13 12:00:00,93.8,94.15,93.8,94.09,26543.0,92.1243,92.468,92.1243,92.4091,26543.0
2025-01-13 12:05:00,94.11,94.15,93.98,94.07,65526.0,92.4288,92.468,92.3011,92.3895,65526.0
2025-01-13 12:10:00,94.07,94.2,94.06,94.18,25297.0,92.3895,92.5171,92.3797,92.4975,25297.0
2025-01-13 12:15:00,94.19,94.22,94.08,94.18,21133.0,92.5073,92.5368,92.3993,92.4975,21133.0
2025-01-13 12:20:00,94.19,94.29,94.17,94.19,86923.0,92.5073,92.6055,92.4877,92.5073,86923.0
2025-01-13 12:25:00,94.19,94.31,94.18,94.21,11278.0,92.5073,92.6252,92.4975,92.527,11278.0
2025-01-13 12:30:00,94.19,94.34,94.16,94.21,11191.0,92.5073,92.6546,92.4779,92.527,11191.0
2025-01-13 12:35:00,94.17,94.22,94.12,94.21,13447.0,92.4877,92.5368,92.4386,92.527,13447.0
2025-01-13 12:40:00,94.18,94.3,94.14,94.23,7044.0,92.4975,92.6154,92.4582,92.5466,7044.0
2025-01-13 12:45:00,94.25,94.36,94.25,94.35,15316.0,92.5663,92.6743,92.5663,92.6645,15316.0
2025-01-13 12:50:00,94.36,94.47,94.36,94.47,10911.0,92.6743,92.7823,92.6743,92.7823,10911.0
2025-01-13 12:55:00,94.48,94.58,94.4,94.56,17492.0,92.7921,92.8904,92.7136,92.8707,17492.0
2025-01-13 13:00:00,94.57,94.57,94.41,94.49,11297.0,92.8805,92.8805,92.7234,92.802,11297.0
2025-01-13 13:05:00,94.48,94.54,94.42,94.53,10574.0,92.7921,92.8511,92.7332,92.8413,10574.0
2025-01-13 13:10:00,94.54,94.6,94.48,94.51,14416.0,92.8511,92.91,92.7921,92.8216,14416.0
2025-01-13 13:15:00,94.5,94.53,94.45,94.49,19159.0,92.8118,92.8413,92.7627,92.802,19159.0
2025-01-13 13:20:00,94.48,94.54,94.41,94.53,18729.0,92.7921,92.8511,92.7234,92.8413,18729.0
2025-01-13 13:25:00,94.54,94.71,94.54,94.65,22321.0,92.8511,93.018,92.8511,92.9591,22321.0
2025-01-13 13:30:00,94.64,94.68,94.54,94.62,16362.0,92.9493,92.9886,92.8511,92.9296,16362.0
2025-01-13 13:35:00,94.64,94.76,94.54,94.59,24353.0,92.9493,93.0671,92.8511,92.9002,24353.0
2025-01-13 13:40:00,94.56,94.62,94.53,94.55,20533.0,92.8707,92.9296,92.8413,92.8609,20533.0
2025-01-13 13:45:00,94.54,94.54,94.41,94.46,17474.0,92.8511,92.8511,92.7234,92.7725,17474.0
2025-01-13 13:50:00,94.47,94.67,94.47,94.67,18008.0,92.7823,92.9788,92.7823,92.9788,18008.0
2025-01-13 13:55:00,94.67,94.72,94.62,94.66,15701.0,92.9788,93.0279,92.9296,92.9689,15701.0
2025-01-13 14:00:00,94.65,94.7,94.4,94.46,17591.0,92.9591,93.0082,92.7136,92.7725,17591.0
2025-01-13 14:05:00,94.47,94.53,94.42,94.52,17041.0,92.7823,92.8413,92.7332,92.8314,17041.0
2025-01-13 14:10:00,94.54,94.68,94.51,94.52,38267.0,92.8511,92.9886,92.8216,92.8314,38267.0
2025-01-13 14:15:00,94.51,94.58,94.41,94.41,20856.0,92.8216,92.8904,92.7234,92.7234,20856.0
2025-01-13 14:20:00,94.41,94.47,94.34,94.34,24857.0,92.7234,92.7823,92.6546,92.6546,24857.0
2025-01-13 14:25:00,94.32,94.4,94.26,94.32,23699.0,92.635,92.7136,92.5761,92.635,23699.0
2025-01-13 14:30:00,94.28,94.29,94.15,94.2,23474.0,92.5957,92.6055,92.468,92.5171,23474.0
2025-01-13 14:35:00,94.19,94.23,94.13,94.2,14683.0,92.5073,92.5466,92.4484,92.5171,14683.0
2025-01-13 14:40:00,94.22,94.25,94.17,94.2,17758.0,92.5368,92.5663,92.4877,92.5171,17758.0
2025-01-13 14:45:00,94.19,94.22,94.07,94.09,11138.0,92.5073,92.5368,92.3895,92.4091,11138.0
2025-01-13 14:50:00,94.09,94.22,94.09,94.21,18379.0,92.4091,92.5368,92.4091,92.527,18379.0
2025-01-13 14:55:00,94.21,94.26,94.17,94.21,16656.0,92.527,92.5761,92.4877,92.527,16656.0
2025-01-13 15:00:00,94.19,94.23,94.0,94.22,25782.0,92.5073,92.5466,92.3207,92.5368,25782.0
2025-01-13 15:05:00,94.24,94.49,94.22,94.47,18192.0,92.5564,92.802,92.5368,92.7823,18192.0
2025-01-13 15:10:00,94.48,94.5,94.4,94.47,18574.0,92.7921,92.8118,92.7136,92.7823,18574.0
2025-01-13 15:15:00,94.48,94.54,94.4,94.54,21347.0,92.7921,92.8511,92.7136,92.8511,21347.0
2025-01-13 15:20:00,94.54,94.59,94.48,94.48,23557.0,92.8511,92.9002,92.7921,92.7921,23557.0
2025-01-13 15:25:00,94.49,94.57,94.34,94.41,17503.0,92.802,92.8805,92.6546,92.7234,17503.0
2025-01-13 15:30:00,94.42,94.47,94.36,94.45,28695.0,92.7332,92.7823,92.6743,92.7627,28695.0
2025-01-13 15:35:00,94.44,94.5,94.37,94.45,25828.0,92.7529,92.8118,92.6841,92.7627,25828.0
2025-01-13 15:40:00,94.45,94.51,94.32,94.42,36959.0,92.7627,92.8216,92.635,92.7332,36959.0
2025-01-13 15:45:00,94.42,94.6,94.41,94.53,60904.0,92.7332,92.91,92.7234,92.8413,60904.0
2025-01-13 15:50:00,94.54,94.89,94.46,94.59,162020.0,92.8511,93.1948,92.7725,92.9002,162020.0
2025-01-13 15:55:00,94.61,94.66,94.43,94.58,275023.0,92.9198,92.9689,92.743,92.8904,275023.0
2025-01-14 09:30:00,93.67,94.21,93.5,94.14,60470.0,91.9966,92.527,91.8297,92.4582,60470.0
2025-01-14 09:35:00,94.15,94.28,93.75,93.79,16858.0,92.468,92.5957,92.0752,92.1145,16858.0
2025-01-14 09:40:00,93.84,93.99,93.73,93.89,9200.0,92.1636,92.3109,92.0555,92.2127,9200.0
2025-01-14 09:45:00,93.9,93.92,93.7,93.77,19628.0,92.2225,92.2422,92.0261,92.0948,19628.0
2025-01-14 09:50:00,93.75,93.86,93.63,93.83,17636.0,92.0752,92.1832,91.9573,92.1538,17636.0
2025-01-14 09:55:00,93.8,93.85,93.71,93.83,8289.0,92.1243,92.1734,92.0359,92.1538,8289.0
2025-01-14 10:00:00,93.85,94.0,93.82,93.84,15976.0,92.1734,92.3207,92.1439,92.1636,15976.0
2025-01-14 10:05:00,93.86,93.89,93.7,93.7,34965.0,92.1832,92.2127,92.0261,92.0261,34965.0
2025-01-14 10:10:00,93.68,93.82,93.59,93.59,25835.0,92.0064,92.1439,91.918,91.918,25835.0
2025-01-14 10:15:00,93.6,93.72,93.59,93.71,49422.0,91.9279,92.0457,91.918,92.0359,49422.0
2025-01-14 10:20:00,93.73,93.88,93.67,93.88,12115.0,92.0555,92.2029,91.9966,92.2029,12115.0
2025-01-14 10:25:00,93.86,93.86,93.7,93.83,9739.0,92.1832,92.1832,92.0261,92.1538,9739.0
2025-01-14 10:30:00,93.8,93.87,93.77,93.8,18685.0,92.1243,92.193,92.0948,92.1243,18685.0
2025-01-14 10:35:00,93.8,94.15,93.8,94.11,14835.0,92.1243,92.468,92.1243,92.4288,14835.0
2025-01-14 10:40:00,94.08,94.1,93.96,93.96,11392.0,92.3993,92.4189,92.2814,92.2814,11392.0
2025-01-14 10:45:00,93.97,93.98,93.82,93.84,15115.0,92.2913,92.3011,92.1439,92.1636,15115.0
2025-01-14 10:50:00,93.81,93.83,93.77,93.79,9557.0,92.1341,92.1538,92.0948,92.1145,9557.0
2025-01-14 10:55:00,93.8,93.92,93.78,93.79,10492.0,92.1243,92.2422,92.1047,92.1145,10492.0
2025-01-14 11:00:00,93.79,93.81,93.7,93.71,17234.0,92.1145,92.1341,92.0261,92.0359,17234.0
2025-01-14 11:05:00,93.69,93.72,93.54,93.58,13091.0,92.0163,92.0457,91.8689,91.9082,13091.0
2025-01-14 11:10:00,93.56,93.58,93.45,93.5,21617.0,91.8886,91.9082,91.7805,91.8297,21617.0
2025-01-14 11:15:00,93.48,93.61,93.46,93.52,16948.0,91.81,91.9377,91.7904,91.8493,16948.0
2025-01-14 11:20:00,93.52,93.56,93.43,93.52,10624.0,91.8493,91.8886,91.7609,91.8493,10624.0
2025-01-14 11:25:00,93.53,93.71,93.51,93.66,7495.0,91.8591,92.0359,91.8395,91.9868,7495.0
2025-01-14 11:30:00,93.64,93.74,93.63,93.74,7446.0,91.9672,92.0654,91.9573,92.0654,7446.0
2025-01-14 11:35:00,93.73,93.84,93.72,93.76,15238.0,92.0555,92.1636,92.0457,92.085,15238.0
2025-01-14 11:40:00,93.77,93.77,93.63,93.64,5654.0,92.0948,92.0948,91.9573,91.9672,5654.0
2025-01-14 11:45:00,93.64,93.64,93.48,93.48,7409.0,91.9672,91.9672,91.81,91.81,7409.0
2025-01-14 11:50:00,93.46,93.52,93.43,93.48,9150.0,91.7904,91.8493,91.7609,91.81,9150.0
2025-01-14 11:55:00,93.48,93.61,93.48,93.53,9739.0,91.81,91.9377,91.81,91.8591,9739.0
2025-01-14 12:00:00,93.53,93.73,93.52,93.72,7568.0,91.8591,92.0555,91.8493,92.0457,7568.0
2025-01-14 12:05:00,93.72,93.72,93.59,93.62,12811.0,92.0457,92.0457,91.918,91.9475,12811.0
2025-01-14 12:10:00,93.6,93.64,93.49,93.49,15078.0,91.9279,91.9672,91.8198,91.8198,15078.0
2025-01-14 12:15:00,93.48,93.59,93.48,93.54,5884.0,91.81,91.918,91.81,91.8689,5884.0
2025-01-14 12:20:00,93.54,93.56,93.48,93.51,10853.0,91.8689,91.8886,91.81,91.8395,10853.0
2025-01-14 12:25:00,93.5,93.59,93.47,93.53,7650.0,91.8297,91.918,91.8002,91.8591,7650.0
2025-01-14 12:30:00,93.52,93.52,93.45,93.49,12668.0,91.8493,91.8493,91.7805,91.8198,12668.0
2025-01-14 12:35:00,93.5,93.64,93.47,93.61,10623.0,91.8297,91.9672,91.8002,91.9377,10623.0
2025-01-14 12:40:00,93.61,93.77,93.6,93.69,10184.0,91.9377,92.0948,91.9279,92.0163,10184.0
2025-01-14 12:45:00,93.7,93.74,93.66,93.74,6416.0,92.0261,92.0654,91.9868,92.0654,6416.0
2025-01-14 12:50:00,93.74,93.8,93.73,93.77,6534.0,92.0654,92.1243,92.0555,92.0948,6534.0
2025-01-14 12:55:00,93.79,93.82,93.75,93.78,5664.0,92.1145,92.1439,92.0752,92.1047,5664.0
2025-01-14 13:00:00,93.79,93.91,93.79,93.91,22519.0,92.1145,92.2323,92.1145,92.2323,22519.0
2025-01-14 13:05:00,93.92,93.97,93.91,93.94,4117.0,92.2422,92.2913,92.2323,92.2618,4117.0
2025-01-14 13:10:00,93.96,94.02,93.94,94.01,6588.0,92.2814,92.3404,92.2618,92.3305,6588.0
2025-01-14 13:15:00,94.01,94.11,93.97,94.11,19675.0,92.3305,92.4288,92.2913,92.4288,19675.0
2025-01-14 13:20:00,94.13,94.28,94.12,94.23,13381.0,92.4484,92.5957,92.4386,92.5466,13381.0
2025-01-14 13:25:00,94.24,94.27,94.21,94.26,11297.0,92.5564,92.5859,92.527,92.5761,11297.0
2025-01-14 13:30:00,94.25,94.33,94.22,94.33,12625.0,92.5663,92.6448,92.5368,92.6448,12625.0
2025-01-14 13:35:00,94.34,94.36,94.28,94.31,6524.0,92.6546,92.6743,92.5957,92.6252,6524.0
2025-01-14 13:40:00,94.3,94.33,94.26,94.32,6916.0,92.6154,92.6448,92.5761,92.635,6916.0
2025-01-14 13:45:00,94.31,94.42,94.29,94.42,8178.0,92.6252,92.7332,92.6055,92.7332,8178.0
2025-01-14 13:50:00,94.41,94.41,94.33,94.37,5224.0,92.7234,92.7234,92.6448,92.6841,5224.0
2025-01-14 13:55:00,94.38,94.38,94.3,94.31,7409.0,92.6939,92.6939,92.6154,92.6252,7409.0
2025-01-14 14:00:00,94.31,94.39,94.27,94.29,11913.0,92.6252,92.7038,92.5859,92.6055,11913.0
2025-01-14 14:05:00,94.29,94.33,94.24,94.3,10002.0,92.6055,92.6448,92.5564,92.6154,10002.0
2025-01-14 14:10:00,94.3,94.3,94.24,94.26,7083.0,92.6154,92.6154,92.5564,92.5761,7083.0
2025-01-14 14:15:00,94.26,94.33,94.26,94.32,7019.0,92.5761,92.6448,92.5761,92.635,7019.0
2025-01-14 14:20:00,94.31,94.39,94.25,94.27,25442.0,92.6252,92.7038,92.5663,92.5859,25442.0
2025-01-14 14:25:00,94.27,94.3,94.24,94.25,8755.0,92.5859,92.6154,92.5564,92.5663,8755.0
2025-01-14 14:30:00,94.25,94.42,94.23,94.39,7919.0,92.5663,92.7332,92.5466,92.7038,7919.0
2025-01-14 14:35:00,94.39,94.42,94.37,94.4,11356.0,92.7038,92.7332,92.6841,92.7136,11356.0
2025-01-14 14:40:00,94.41,94.41,94.35,94.4,4752.0,92.7234,92.7234,92.6645,92.7136,4752.0
2025-01-14 14:45:00,94.41,94.47,94.4,94.42,15109.0,92.7234,92.7823,92.7136,92.7332,15109.0
2025-01-14 14:50:00,94.4,94.4,94.3,94.4,17937.0,92.7136,92.7136,92.6154,92.7136,17937.0
2025-01-14 14:55:00,94.39,94.41,94.28,94.33,10405.0,92.7038,92.7234,92.5957,92.6448,10405.0
2025-01-14 15:00:00,94.34,94.38,94.24,94.28,14402.0,92.6546,92.6939,92.5564,92.5957,14402.0
2025-01-14 15:05:00,94.28,94.28,94.15,94.23,13007.0,92.5957,92.5957,92.468,92.5466,13007.0
2025-01-14 15:10:00,94.24,94.32,94.24,94.28,14103.0,92.5564,92.635,92.5564,92.5957,14103.0
2025-01-14 15:15:00,94.27,94.35,94.26,94.31,29459.0,92.5859,92.6645,92.5761,92.6252,29459.0
2025-01-14 15:20:00,94.32,94.42,94.3,94.4,17115.0,92.635,92.7332,92.6154,92.7136,17115.0
2025-01-14 15:25:00,94.41,94.41,94.31,94.37,18672.0,92.7234,92.7234,92.6252,92.6841,18672.0
2025-01-14 15:30:00,94.38,94.43,94.31,94.34,18308.0,92.6939,92.743,92.6252,92.6546,18308.0
2025-01-14 15:35:00,94.35,94.45,94.34,94.41,18665.0,92.6645,92.7627,92.6546,92.7234,18665.0
2025-01-14 15:40:00,94.39,94.42,94.34,94.42,26967.0,92.7038,92.7332,92.6546,92.7332,26967.0
2025-01-14 15:45:00,94.43,94.51,94.39,94.45,33706.0,92.743,92.8216,92.7038,92.7627,33706.0
2025-01-14 15:50:00,94.44,94.49,94.36,94.37,86886.0,92.7529,92.802,92.6743,92.6841,86886.0
2025-01-14 15:55:00,94.38,94.54,94.38,94.52,150353.0,92.6939,92.8511,92.6939,92.8314,150353.0
2025-01-15 09:30:00,95.2,95.48,95.06,95.2,65663.0,93.4993,93.7743,93.3618,93.4993,65663.0
2025-01-15 09:35:00,95.22,95.46,94.75,95.42,25896.0,93.5189,93.7546,93.0573,93.7154,25896.0
2025-01-15 09:40:00,95.43,95.49,95.32,95.49,7350.0,93.7252,93.7841,93.6171,93.7841,7350.0
2025-01-15 09:45:00,95.5,95.53,95.3,95.52,23930.0,93.7939,93.8234,93.5975,93.8136,23930.0
2025-01-15 09:50:00,95.56,95.61,95.3,95.4,21614.0,93.8529,93.902,93.5975,93.6957,21614.0
2025-01-15 09:55:00,95.42,95.55,95.3,95.4,18104.0,93.7154,93.843,93.5975,93.6957,18104.0
2025-01-15 10:00:00,95.36,95.37,95.23,95.23,18730.0,93.6564,93.6662,93.5287,93.5287,18730.0
2025-01-15 10:05:00,95.19,95.21,95.0,95.1,12883.0,93.4895,93.5091,93.3029,93.4011,12883.0
2025-01-15 10:10:00,95.1,95.17,95.06,95.17,12754.0,93.4011,93.4698,93.3618,93.4698,12754.0
2025-01-15 10:15:00,95.15,95.15,94.93,94.94,26442.0,93.4502,93.4502,93.2341,93.2439,26442.0
2025-01-15 10:20:00,94.94,95.04,94.91,94.99,11596.0,93.2439,93.3421,93.2145,93.293,11596.0
2025-01-15 10:25:00,94.98,95.07,94.92,94.92,10753.0,93.2832,93.3716,93.2243,93.2243,10753.0
2025-01-15 10:30:00,94.92,94.93,94.82,94.91,11093.0,93.2243,93.2341,93.1261,93.2145,11093.0
2025-01-15 10:35:00,94.9,94.9,94.76,94.78,11598.0,93.2046,93.2046,93.0671,93.0868,11598.0
2025-01-15 10:40:00,94.79,94.79,94.71,94.72,10093.0,93.0966,93.0966,93.018,93.0279,10093.0
2025-01-15 10:45:00,94.74,94.86,94.67,94.68,10792.0,93.0475,93.1654,92.9788,92.9886,10792.0
2025-01-15 10:50:00,94.66,94.69,94.53,94.53,9292.0,92.9689,92.9984,92.8413,92.8413,9292.0
2025-01-15 10:55:00,94.56,94.79,94.54,94.73,24613.0,92.8707,93.0966,92.8511,93.0377,24613.0
2025-01-15 11:00:00,94.71,94.75,94.66,94.72,12578.0,93.018,93.0573,92.9689,93.0279,12578.0
2025-01-15 11:05:00,94.72,94.8,94.71,94.8,8849.0,93.0279,93.1064,93.018,93.1064,8849.0
2025-01-15 11:10:00,94.8,94.84,94.73,94.73,7991.0,93.1064,93.1457,93.0377,93.0377,7991.0
2025-01-15 11:15:00,94.72,94.72,94.61,94.65,6540.0,93.0279,93.0279,92.9198,92.9591,6540.0
2025-01-15 11:20:00,94.65,94.8,94.63,94.77,8374.0,92.9591,93.1064,92.9395,93.077,8374.0
2025-01-15 11:25:00,94.77,94.88,94.74,94.87,9420.0,93.077,93.185,93.0475,93.1752,9420.0
2025-01-15 11:30:00,94.86,94.86,94.75,94.85,25444.0,93.1654,93.1654,93.0573,93.1555,25444.0
2025-01-15 11:35:00,94.84,94.89,94.8,94.82,15564.0,93.1457,93.1948,93.1064,93.1261,15564.0
2025-01-15 11:40:00,94.82,94.88,94.82,94.86,9733.0,93.1261,93.185,93.1261,93.1654,9733.0
2025-01-15 11:45:00,94.86,94.86,94.78,94.85,5378.0,93.1654,93.1654,93.0868,93.1555,5378.0
2025-01-15 11:50:00,94.83,94.85,94.8,94.81,11026.0,93.1359,93.1555,93.1064,93.1163,11026.0
2025-01-15 11:55:00,94.78,94.95,94.75,94.94,9292.0,93.0868,93.2538,93.0573,93.2439,9292.0
2025-01-15 12:00:00,94.92,95.03,94.9,94.95,14176.0,93.2243,93.3323,93.2046,93.2538,14176.0
2025-01-15 12:05:00,94.94,95.0,94.93,94.98,9144.0,93.2439,93.3029,93.2341,93.2832,9144.0
2025-01-15 12:10:00,94.98,95.03,94.96,94.97,6073.0,93.2832,93.3323,93.2636,93.2734,6073.0
2025-01-15 12:15:00,94.97,95.05,94.95,94.97,10593.0,93.2734,93.352,93.2538,93.2734,10593.0
2025-01-15 12:20:00,94.96,95.0,94.94,94.94,7818.0,93.2636,93.3029,93.2439,93.2439,7818.0
2025-01-15 12:25:00,94.95,95.03,94.94,95.0,5025.0,93.2538,93.3323,93.2439,93.3029,5025.0
2025-01-15 12:30:00,95.0,95.04,94.99,95.04,5621.0,93.3029,93.3421,93.293,93.3421,5621.0
2025-01-15 12:35:00,95.02,95.1,94.99,95.04,11131.0,93.3225,93.4011,93.293,93.3421,11131.0
2025-01-15 12:40:00,95.04,95.05,94.99,95.05,5479.0,93.3421,93.352,93.293,93.352,5479.0
2025-01-15 12:45:00,95.04,95.05,95.01,95.01,2848.0,93.3421,93.352,93.3127,93.3127,2848.0
2025-01-15 12:50:00,95.0,95.07,94.99,95.06,9851.0,93.3029,93.3716,93.293,93.3618,9851.0
2025-01-15 12:55:00,95.06,95.1,95.0,95.02,7747.0,93.3618,93.4011,93.3029,93.3225,7747.0
2025-01-15 13:00:00,95.03,95.03,95.0,95.0,6632.0,93.3323,93.3323,93.3029,93.3029,6632.0
2025-01-15 13:05:00,95.01,95.01,94.93,94.94,82153.0,93.3127,93.3127,93.2341,93.2439,82153.0
2025-01-15 13:10:00,94.95,95.01,94.95,95.0,18146.0,93.2538,93.3127,93.2538,93.3029,18146.0
2025-01-15 13:15:00,95.0,95.05,94.96,95.05,17237.0,93.3029,93.352,93.2636,93.352,17237.0
2025-01-15 13:20:00,95.05,95.06,94.98,95.03,14140.0,93.352,93.3618,93.2832,93.3323,14140.0
2025-01-15 13:25:00,95.02,95.03,94.98,94.98,4347.0,93.3225,93.3323,93.2832,93.2832,4347.0
2025-01-15 13:30:00,94.97,95.1,94.96,95.1,10838.0,93.2734,93.4011,93.2636,93.4011,10838.0
2025-01-15 13:35:00,95.1,95.23,95.08,95.2,8352.0,93.4011,93.5287,93.3814,93.4993,8352.0
2025-01-15 13:40:00,95.2,95.22,95.16,95.22,12872.0,93.4993,93.5189,93.46,93.5189,12872.0
2025-01-15 13:45:00,95.22,95.27,95.19,95.21,10941.0,93.5189,93.568,93.4895,93.5091,10941.0
2025-01-15 13:50:00,95.21,95.26,95.19,95.24,11932.0,93.5091,93.5582,93.4895,93.5386,11932.0
2025-01-15 13:55:00,95.24,95.27,95.21,95.21,5574.0,93.5386,93.568,93.5091,93.5091,5574.0
2025-01-15 14:00:00,95.22,95.25,95.19,95.22,9601.0,93.5189,93.5484,93.4895,93.5189,9601.0
2025-01-15 14:05:00,95.23,95.25,95.18,95.21,11277.0,93.5287,93.5484,93.4796,93.5091,11277.0
2025-01-15 14:10:00,95.2,95.23,95.17,95.21,9370.0,93.4993,93.5287,93.4698,93.5091,9370.0
2025-01-15 14:15:00,95.21,95.24,95.19,95.2,8210.0,93.5091,93.5386,93.4895,93.4993,8210.0
2025-01-15 14:20:00,95.19,95.2,95.13,95.15,12877.0,93.4895,93.4993,93.4305,93.4502,12877.0
2025-01-15 14:25:00,95.15,95.23,95.11,95.15,15823.0,93.4502,93.5287,93.4109,93.4502,15823.0
2025-01-15 14:30:00,95.16,95.16,95.08,95.08,7787.0,93.46,93.46,93.3814,93.3814,7787.0
2025-01-15 14:35:00,95.06,95.18,95.06,95.17,12260.0,93.3618,93.4796,93.3618,93.4698,12260.0
2025-01-15 14:40:00,95.18,95.2,95.12,95.12,6474.0,93.4796,93.4993,93.4207,93.4207,6474.0
2025-01-15 14:45:00,95.12,95.18,95.11,95.15,12209.0,93.4207,93.4796,93.4109,93.4502,12209.0
2025-01-15 14:50:00,95.15,95.27,95.14,95.26,6130.0,93.4502,93.568,93.4404,93.5582,6130.0
2025-01-15 14:55:00,95.26,95.34,95.25,95.3,11848.0,93.5582,93.6368,93.5484,93.5975,11848.0
2025-01-15 15:00:00,95.31,95.37,95.3,95.37,11045.0,93.6073,93.6662,93.5975,93.6662,11045.0
2025-01-15 15:05:00,95.37,95.46,95.36,95.43,12648.0,93.6662,93.7546,93.6564,93.7252,12648.0
2025-01-15 15:10:00,95.44,95.5,95.42,95.49,10665.0,93.735,93.7939,93.7154,93.7841,10665.0
2025-01-15 15:15:00,95.48,95.49,95.29,95.29,10822.0,93.7743,93.7841,93.5877,93.5877,10822.0
2025-01-15 15:20:00,95.31,95.38,95.3,95.35,11514.0,93.6073,93.6761,93.5975,93.6466,11514.0
2025-01-15 15:25:00,95.35,95.41,95.32,95.32,24809.0,93.6466,93.7055,93.6171,93.6171,24809.0
2025-01-15 15:30:00,95.33,95.34,95.27,95.3,12399.0,93.627,93.6368,93.568,93.5975,12399.0
2025-01-15 15:35:00,95.29,95.38,95.28,95.34,13420.0,93.5877,93.6761,93.5779,93.6368,13420.0
2025-01-15 15:40:00,95.33,95.36,95.22,95.25,19243.0,93.627,93.6564,93.5189,93.5484,19243.0
2025-01-15 15:45:00,95.25,95.32,95.23,95.23,17941.0,93.5484,93.6171,93.5287,93.5287,17941.0
2025-01-15 15:50:00,95.19,95.25,95.1,95.11,44286.0,93.4895,93.5484,93.4011,93.4109,44286.0
2025-01-15 15:55:00,95.12,95.19,95.09,95.12,99244.0,93.4207,93.4895,93.3912,93.4207,99244.0
2025-01-16 09:30:00,94.88,95.06,94.73,95.03,29543.0,93.185,93.3618,93.0377,93.3323,29543.0
2025-01-16 09:35:00,94.99,95.22,94.92,95.15,8677.0,93.293,93.5189,93.2243,93.4502,8677.0
2025-01-16 09:40:00,95.16,95.19,94.94,95.01,11523.0,93.46,93.4895,93.2439,93.3127,11523.0
2025-01-16 09:45:00,95.01,95.16,94.99,95.14,7658.0,93.3127,93.46,93.293,93.4404,7658.0
2025-01-16 09:50:00,95.15,95.15,94.9,95.01,8718.0,93.4502,93.4502,93.2046,93.3127,8718.0
2025-01-16 09:55:00,95.02,95.04,94.99,95.03,4329.0,93.3225,93.3421,93.293,93.3323,4329.0
2025-01-16 10:00:00,95.03,95.1,94.75,94.79,13511.0,93.3323,93.4011,93.0573,93.0966,13511.0
2025-01-16 10:05:00,94.78,95.12,94.7,95.12,9159.0,93.0868,93.4207,93.0082,93.4207,9159.0
2025-01-16 10:10:00,95.09,95.25,95.02,95.22,13673.0,93.3912,93.5484,93.3225,93.5189,13673.0
2025-01-16 10:15:00,95.18,95.18,94.97,95.02,9361.0,93.4796,93.4796,93.2734,93.3225,9361.0
2025-01-16 10:20:00,95.04,95.07,94.97,94.97,6693.0,93.3421,93.3716,93.2734,93.2734,6693.0
2025-01-16 10:25:00,94.94,95.14,94.9,95.14,15478.0,93.2439,93.4404,93.2046,93.4404,15478.0
2025-01-16 10:30:00,95.12,95.28,95.12,95.2,8028.0,93.4207,93.5779,93.4207,93.4993,8028.0
2025-01-16 10:35:00,95.22,95.27,95.14,95.24,5214.0,93.5189,93.568,93.4404,93.5386,5214.0
2025-01-16 10:40:00,95.22,95.39,95.16,95.37,6121.0,93.5189,93.6859,93.46,93.6662,6121.0
2025-01-16 10:45:00,95.39,95.53,95.34,95.52,4871.0,93.6859,93.8234,93.6368,93.8136,4871.0
2025-01-16 10:50:00,95.55,95.6,95.49,95.56,5253.0,93.843,93.8921,93.7841,93.8529,5253.0
2025-01-16 10:55:00,95.55,95.73,95.55,95.69,4614.0,93.843,94.0198,93.843,93.9805,4614.0
2025-01-16 11:00:00,95.69,95.76,95.64,95.74,6498.0,93.9805,94.0493,93.9314,94.0296,6498.0
2025-01-16 11:05:00,95.73,96.03,95.73,96.03,12921.0,94.0198,94.3145,94.0198,94.3145,12921.0
2025-01-16 11:10:00,96.01,96.11,96.0,96.01,9280.0,94.2948,94.393,94.285,94.2948,9280.0
2025-01-16 11:15:00,96.01,96.01,95.88,95.88,7655.0,94.2948,94.2948,94.1671,94.1671,7655.0
2025-01-16 11:20:00,95.91,96.05,95.88,96.03,5936.0,94.1966,94.3341,94.1671,94.3145,5936.0
2025-01-16 11:25:00,96.02,96.09,95.96,96.09,6564.0,94.3046,94.3734,94.2457,94.3734,6564.0
2025-01-16 11:30:00,96.05,96.15,96.01,96.13,4565.0,94.3341,94.4323,94.2948,94.4127,4565.0
2025-01-16 11:35:00,96.1,96.16,96.08,96.13,5220.0,94.3832,94.4421,94.3636,94.4127,5220.0
2025-01-16 11:40:00,96.13,96.29,96.12,96.24,4983.0,94.4127,94.5698,94.4028,94.5207,4983.0
2025-01-16 11:45:00,96.24,96.27,96.21,96.21,4278.0,94.5207,94.5502,94.4912,94.4912,4278.0
2025-01-16 11:50:00,96.2,96.25,96.15,96.22,4045.0,94.4814,94.5305,94.4323,94.5011,4045.0
2025-01-16 11:55:00,96.24,96.32,96.23,96.31,7704.0,94.5207,94.5993,94.5109,94.5895,7704.0
2025-01-16 12:00:00,96.32,96.45,96.32,96.39,20322.0,94.5993,94.727,94.5993,94.668,20322.0
2025-01-16 12:05:00,96.42,96.43,96.39,96.41,2513.0,94.6975,94.7073,94.668,94.6877,2513.0
2025-01-16 12:10:00,96.4,96.42,96.35,96.36,3879.0,94.6778,94.6975,94.6287,94.6386,3879.0
2025-01-16 12:15:00,96.33,96.36,96.22,96.22,6256.0,94.6091,94.6386,94.5011,94.5011,6256.0
2025-01-16 12:20:00,96.24,96.27,96.2,96.22,8828.0,94.5207,94.5502,94.4814,94.5011,8828.0
2025-01-16 12:25:00,96.21,96.34,96.2,96.31,4222.0,94.4912,94.6189,94.4814,94.5895,4222.0
2025-01-16 12:30:00,96.31,96.4,96.31,96.35,6192.0,94.5895,94.6778,94.5895,94.6287,6192.0
2025-01-16 12:35:00,96.36,96.4,96.33,96.39,8230.0,94.6386,94.6778,94.6091,94.668,8230.0
2025-01-16 12:40:00,96.37,96.38,96.35,96.36,3136.0,94.6484,94.6582,94.6287,94.6386,3136.0
2025-01-16 12:45:00,96.35,96.42,96.35,96.41,4942.0,94.6287,94.6975,94.6287,94.6877,4942.0
2025-01-16 12:50:00,96.41,96.41,96.18,96.19,9415.0,94.6877,94.6877,94.4618,94.4716,9415.0
2025-01-16 12:55:00,96.18,96.24,96.18,96.21,7673.0,94.4618,94.5207,94.4618,94.4912,7673.0
2025-01-16 13:00:00,96.22,96.42,96.2,96.39,9132.0,94.5011,94.6975,94.4814,94.668,9132.0
2025-01-16 13:05:00,96.39,96.42,96.33,96.37,22063.0,94.668,94.6975,94.6091,94.6484,22063.0
2025-01-16 13:10:00,96.37,96.49,96.37,96.49,9111.0,94.6484,94.7662,94.6484,94.7662,9111.0
2025-01-16 13:15:00,96.5,96.56,96.44,96.56,6652.0,94.7761,94.835,94.7171,94.835,6652.0
2025-01-16 13:20:00,96.56,96.57,96.49,96.51,8794.0,94.835,94.8448,94.7662,94.7859,8794.0
2025-01-16 13:25:00,96.48,96.57,96.48,96.55,7965.0,94.7564,94.8448,94.7564,94.8252,7965.0
2025-01-16 13:30:00,96.55,96.55,96.49,96.55,14705.0,94.8252,94.8252,94.7662,94.8252,14705.0
2025-01-16 13:35:00,96.56,96.57,96.41,96.47,15942.0,94.835,94.8448,94.6877,94.7466,15942.0
2025-01-16 13:40:00,96.49,96.53,96.44,96.46,9648.0,94.7662,94.8055,94.7171,94.7368,9648.0
2025-01-16 13:45:00,96.45,96.46,96.35,96.43,6202.0,94.727,94.7368,94.6287,94.7073,6202.0
2025-01-16 13:50:00,96.45,96.45,96.36,96.38,11249.0,94.727,94.727,94.6386,94.6582,11249.0
2025-01-16 13:55:00,96.37,96.38,96.27,96.3,5206.0,94.6484,94.6582,94.5502,94.5796,5206.0
2025-01-16 14:00:00,96.32,96.33,96.25,96.25,9336.0,94.5993,94.6091,94.5305,94.5305,9336.0
2025-01-16 14:05:00,96.26,96.29,96.24,96.25,10925.0,94.5403,94.5698,94.5207,94.5305,10925.0
2025-01-16 14:10:00,96.29,96.29,96.21,96.21,11706.0,94.5698,94.5698,94.4912,94.4912,11706.0
2025-01-16 14:15:00,96.19,96.3,96.18,96.26,9433.0,94.4716,94.5796,94.4618,94.5403,9433.0
2025-01-16 14:20:00,96.27,96.3,96.25,96.28,6339.0,94.5502,94.5796,94.5305,94.56,6339.0
2025-01-16 14:25:00,96.27,96.35,96.26,96.32,9600.0,94.5502,94.6287,94.5403,94.5993,9600.0
2025-01-16 14:30:00,96.33,96.34,96.25,96.33,10532.0,94.6091,94.6189,94.5305,94.6091,10532.0
2025-01-16 14:35:00,96.33,96.41,96.32,96.39,38553.0,94.6091,94.6877,94.5993,94.668,38553.0
2025-01-16 14:40:00,96.38,96.41,96.33,96.36,10785.0,94.6582,94.6877,94.6091,94.6386,10785.0
2025-01-16 14:45:00,96.33,96.35,96.24,96.24,7131.0,94.6091,94.6287,94.5207,94.5207,7131.0
2025-01-16 14:50:00,96.22,96.32,96.22,96.3,13670.0,94.5011,94.5993,94.5011,94.5796,13670.0
2025-01-16 14:55:00,96.3,96.37,96.23,96.23,13769.0,94.5796,94.6484,94.5109,94.5109,13769.0
2025-01-16 15:00:00,96.23,96.32,96.23,96.29,9834.0,94.5109,94.5993,94.5109,94.5698,9834.0
2025-01-16 15:05:00,96.26,96.35,96.26,96.31,24642.0,94.5403,94.6287,94.5403,94.5895,24642.0
2025-01-16 15:10:00,96.3,96.33,96.23,96.23,14988.0,94.5796,94.6091,94.5109,94.5109,14988.0
2025-01-16 15:15:00,96.23,96.39,96.23,96.39,8244.0,94.5109,94.668,94.5109,94.668,8244.0
2025-01-16 15:20:00,96.39,96.46,96.27,96.3,11894.0,94.668,94.7368,94.5502,94.5796,11894.0
2025-01-16 15:25:00,96.3,96.39,96.25,96.3,13678.0,94.5796,94.668,94.5305,94.5796,13678.0
2025-01-16 15:30:00,96.3,96.5,96.3,96.5,26400.0,94.5796,94.7761,94.5796,94.7761,26400.0
2025-01-16 15:35:00,96.51,96.52,96.42,96.47,20335.0,94.7859,94.7957,94.6975,94.7466,20335.0
2025-01-16 15:40:00,96.47,96.56,96.46,96.52,13210.0,94.7466,94.835,94.7368,94.7957,13210.0
2025-01-16 15:45:00,96.52,96.62,96.52,96.59,18225.0,94.7957,94.8939,94.7957,94.8645,18225.0
2025-01-16 15:50:00,96.58,96.73,96.48,96.68,62457.0,94.8546,95.002,94.7564,94.9528,62457.0
2025-01-16 15:55:00,96.68,96.85,96.67,96.84,182587.0,94.9528,95.1198,94.943,95.11,182587.0
2025-01-17 09:30:00,97.38,97.64,96.83,97.07,427776.0,95.6403,95.8957,95.1002,95.3359,427776.0
2025-01-17 09:35:00,97.07,97.17,96.8,96.83,15447.0,95.3359,95.4341,95.0707,95.1002,15447.0
2025-01-17 09:40:00,96.8,97.04,96.8,97.04,17279.0,95.0707,95.3064,95.0707,95.3064,17279.0
2025-01-17 09:45:00,97.02,97.29,96.98,97.15,20506.0,95.2868,95.5519,95.2475,95.4144,20506.0
2025-01-17 09:50:00,97.16,97.28,96.97,96.98,21164.0,95.4243,95.5421,95.2377,95.2475,21164.0
2025-01-17 09:55:00,97.0,97.03,96.86,96.87,8777.0,95.2671,95.2966,95.1296,95.1395,8777.0
2025-01-17 10:00:00,96.88,97.04,96.88,97.0,22047.0,95.1493,95.3064,95.1493,95.2671,22047.0
2025-01-17 10:05:00,97.04,97.11,96.89,97.01,23942.0,95.3064,95.3752,95.1591,95.2769,23942.0
2025-01-17 10:10:00,97.03,97.21,96.99,97.2,39718.0,95.2966,95.4734,95.2573,95.4636,39718.0
2025-01-17 10:15:00,97.2,97.32,97.18,97.28,35618.0,95.4636,95.5814,95.4439,95.5421,35618.0
2025-01-17 10:20:00,97.28,97.55,97.27,97.42,31866.0,95.5421,95.8073,95.5323,95.6796,31866.0
2025-01-17 10:25:00,97.38,97.64,97.36,97.59,29761.0,95.6403,95.8957,95.6207,95.8466,29761.0
2025-01-17 10:30:00,97.58,97.58,97.48,97.52,11598.0,95.8368,95.8368,95.7386,95.7778,11598.0
2025-01-17 10:35:00,97.48,97.65,97.48,97.62,30219.0,95.7386,95.9055,95.7386,95.8761,30219.0
2025-01-17 10:40:00,97.62,97.68,97.57,97.67,18717.0,95.8761,95.935,95.8269,95.9252,18717.0
2025-01-17 10:45:00,97.68,97.77,97.66,97.69,20092.0,95.935,96.0234,95.9153,95.9448,20092.0
2025-01-17 10:50:00,97.7,97.85,97.7,97.8,12893.0,95.9546,96.1019,95.9546,96.0528,12893.0
2025-01-17 10:55:00,97.8,97.91,97.79,97.85,21706.0,96.0528,96.1609,96.043,96.1019,21706.0
2025-01-17 11:00:00,97.84,97.93,97.81,97.83,11438.0,96.0921,96.1805,96.0627,96.0823,11438.0
2025-01-17 11:05:00,97.83,97.87,97.79,97.83,4527.0,96.0823,96.1216,96.043,96.0823,4527.0
2025-01-17 11:10:00,97.8,97.81,97.68,97.76,9775.0,96.0528,96.0627,95.935,96.0136,9775.0
2025-01-17 11:15:00,97.8,97.93,97.79,97.81,4908.0,96.0528,96.1805,96.043,96.0627,4908.0
2025-01-17 11:20:00,97.83,97.84,97.74,97.82,7986.0,96.0823,96.0921,95.9939,96.0725,7986.0
2025-01-17 11:25:00,97.84,97.9,97.75,97.76,7260.0,96.0921,96.1511,96.0037,96.0136,7260.0
2025-01-17 11:30:00,97.79,97.87,97.78,97.81,5393.0,96.043,96.1216,96.0332,96.0627,5393.0
2025-01-17 11:35:00,97.81,97.85,97.77,97.79,8247.0,96.0627,96.1019,96.0234,96.043,8247.0
2025-01-17 11:40:00,97.8,97.83,97.76,97.83,5620.0,96.0528,96.0823,96.0136,96.0823,5620.0
2025-01-17 11:45:00,97.84,97.89,97.82,97.88,7422.0,96.0921,96.1412,96.0725,96.1314,7422.0
2025-01-17 11:50:00,97.87,97.88,97.77,97.78,13704.0,96.1216,96.1314,96.0234,96.0332,13704.0
2025-01-17 11:55:00,97.78,97.85,97.74,97.82,7267.0,96.0332,96.1019,95.9939,96.0725,7267.0
2025-01-17 12:00:00,97.84,97.84,97.77,97.8,9010.0,96.0921,96.0921,96.0234,96.0528,9010.0
2025-01-17 12:05:00,97.8,97.87,97.77,97.86,3996.0,96.0528,96.1216,96.0234,96.1118,3996.0
2025-01-17 12:10:00,97.86,97.89,97.83,97.88,7057.0,96.1118,96.1412,96.0823,96.1314,7057.0
2025-01-17 12:15:00,97.88,97.88,97.81,97.84,2323.0,96.1314,96.1314,96.0627,96.0921,2323.0
2025-01-17 12:20:00,97.85,97.88,97.83,97.87,12102.0,96.1019,96.1314,96.0823,96.1216,12102.0
2025-01-17 12:25:00,97.87,97.87,97.83,97.85,8479.0,96.1216,96.1216,96.0823,96.1019,8479.0
2025-01-17 12:30:00,97.85,97.92,97.85,97.9,6808.0,96.1019,96.1707,96.1019,96.1511,6808.0
2025-01-17 12:35:00,97.91,97.98,97.9,97.97,13170.0,96.1609,96.2296,96.1511,96.2198,13170.0
2025-01-17 12:40:00,97.97,97.97,97.72,97.75,18442.0,96.2198,96.2198,95.9743,96.0037,18442.0
2025-01-17 12:45:00,97.75,97.8,97.72,97.73,5334.0,96.0037,96.0528,95.9743,95.9841,5334.0
2025-01-17 12:50:00,97.75,97.77,97.74,97.76,4840.0,96.0037,96.0234,95.9939,96.0136,4840.0
2025-01-17 12:55:00,97.75,97.75,97.69,97.7,5336.0,96.0037,96.0037,95.9448,95.9546,5336.0
2025-01-17 13:00:00,97.71,97.72,97.63,97.65,8320.0,95.9644,95.9743,95.8859,95.9055,8320.0
2025-01-17 13:05:00,97.66,97.68,97.6,97.64,4475.0,95.9153,95.935,95.8564,95.8957,4475.0
2025-01-17 13:10:00,97.66,97.69,97.65,97.68,3212.0,95.9153,95.9448,95.9055,95.935,3212.0
2025-01-17 13:15:00,97.66,97.7,97.56,97.56,9784.0,95.9153,95.9546,95.8171,95.8171,9784.0
2025-01-17 13:20:00,97.58,97.69,97.57,97.67,4505.0,95.8368,95.9448,95.8269,95.9252,4505.0
2025-01-17 13:25:00,97.66,97.68,97.61,97.64,3945.0,95.9153,95.935,95.8662,95.8957,3945.0
2025-01-17 13:30:00,97.65,97.65,97.54,97.56,4103.0,95.9055,95.9055,95.7975,95.8171,4103.0
2025-01-17 13:35:00,97.56,97.58,97.51,97.51,4369.0,95.8171,95.8368,95.768,95.768,4369.0
2025-01-17 13:40:00,97.5,97.54,97.48,97.51,4242.0,95.7582,95.7975,95.7386,95.768,4242.0
2025-01-17 13:45:00,97.54,97.55,97.46,97.5,12593.0,95.7975,95.8073,95.7189,95.7582,12593.0
2025-01-17 13:50:00,97.49,97.57,97.48,97.56,4956.0,95.7484,95.8269,95.7386,95.8171,4956.0
2025-01-17 13:55:00,97.54,97.55,97.5,97.54,3319.0,95.7975,95.8073,95.7582,95.7975,3319.0
2025-01-17 14:00:00,97.57,97.58,97.54,97.54,2404.0,95.8269,95.8368,95.7975,95.7975,2404.0
2025-01-17 14:05:00,97.58,97.59,97.55,97.57,5536.0,95.8368,95.8466,95.8073,95.8269,5536.0
2025-01-17 14:10:00,97.59,97.6,97.47,97.49,35019.0,95.8466,95.8564,95.7287,95.7484,35019.0
2025-01-17 14:15:00,97.5,97.54,97.4,97.41,13061.0,95.7582,95.7975,95.66,95.6698,13061.0
2025-01-17 14:20:00,97.41,97.47,97.41,97.46,7815.0,95.6698,95.7287,95.6698,95.7189,7815.0
2025-01-17 14:25:00,97.47,97.48,97.4,97.41,5303.0,95.7287,95.7386,95.66,95.6698,5303.0
2025-01-17 14:30:00,97.43,97.51,97.42,97.47,6280.0,95.6894,95.768,95.6796,95.7287,6280.0
2025-01-17 14:35:00,97.48,97.49,97.42,97.43,8247.0,95.7386,95.7484,95.6796,95.6894,8247.0
2025-01-17 14:40:00,97.44,97.47,97.4,97.42,6131.0,95.6993,95.7287,95.66,95.6796,6131.0
2025-01-17 14:45:00,97.41,97.42,97.37,97.41,5188.0,95.6698,95.6796,95.6305,95.6698,5188.0
2025-01-17 14:50:00,97.4,97.43,97.4,97.42,4905.0,95.66,95.6894,95.66,95.6796,4905.0
2025-01-17 14:55:00,97.42,97.42,97.36,97.37,7670.0,95.6796,95.6796,95.6207,95.6305,7670.0
2025-01-17 15:00:00,97.34,97.38,97.32,97.34,9937.0,95.6011,95.6403,95.5814,95.6011,9937.0
2025-01-17 15:05:00,97.36,97.54,97.35,97.48,8705.0,95.6207,95.7975,95.6109,95.7386,8705.0
2025-01-17 15:10:00,97.47,97.49,97.41,97.46,8758.0,95.7287,95.7484,95.6698,95.7189,8758.0
2025-01-17 15:15:00,97.46,97.47,97.39,97.46,6257.0,95.7189,95.7287,95.6502,95.7189,6257.0
2025-01-17 15:20:00,97.46,97.46,97.42,97.43,10561.0,95.7189,95.7189,95.6796,95.6894,10561.0
2025-01-17 15:25:00,97.42,97.42,97.38,97.41,8835.0,95.6796,95.6796,95.6403,95.6698,8835.0
2025-01-17 15:30:00,97.41,97.54,97.39,97.5,18575.0,95.6698,95.7975,95.6502,95.7582,18575.0
2025-01-17 15:35:00,97.5,97.5,97.42,97.47,16958.0,95.7582,95.7582,95.6796,95.7287,16958.0
2025-01-17 15:40:00,97.46,97.47,97.38,97.38,12201.0,95.7189,95.7287,95.6403,95.6403,12201.0
2025-01-17 15:45:00,97.39,97.41,97.31,97.35,17879.0,95.6502,95.6698,95.5716,95.6109,17879.0
2025-01-17 15:50:00,97.33,97.39,97.3,97.35,34440.0,95.5912,95.6502,95.5618,95.6109,34440.0
2025-01-17 15:55:00,97.29,97.36,97.22,97.28,147025.0,95.5519,95.6207,95.4832,95.5421,147025.0
2025-01-21 09:30:00,97.99,98.09,97.85,98.08,41905.0,96.2394,96.3377,96.1019,96.3278,41905.0
2025-01-21 09:35:00,98.13,98.36,98.02,98.33,8139.0,96.3769,96.6028,96.2689,96.5734,8139.0
2025-01-21 09:40:00,98.38,98.52,98.26,98.44,10546.0,96.6225,96.76,96.5046,96.6814,10546.0
2025-01-21 09:45:00,98.43,98.57,98.33,98.51,10386.0,96.6716,96.8091,96.5734,96.7502,10386.0
2025-01-21 09:50:00,98.53,98.73,98.36,98.51,23323.0,96.7698,96.9662,96.6028,96.7502,23323.0
2025-01-21 09:55:00,98.51,98.55,98.38,98.53,10380.0,96.7502,96.7894,96.6225,96.7698,10380.0
2025-01-21 10:00:00,98.55,98.65,98.39,98.63,20076.0,96.7894,96.8877,96.6323,96.868,20076.0
2025-01-21 10:05:00,98.64,98.68,98.57,98.57,19181.0,96.8778,96.9171,96.8091,96.8091,19181.0
2025-01-21 10:10:00,98.59,98.63,98.43,98.61,41584.0,96.8287,96.868,96.6716,96.8484,41584.0
2025-01-21 10:15:00,98.65,98.69,98.45,98.47,30230.0,96.8877,96.9269,96.6912,96.7109,30230.0
2025-01-21 10:20:00,98.45,98.57,98.37,98.51,11823.0,96.6912,96.8091,96.6127,96.7502,11823.0
2025-01-21 10:25:00,98.49,98.51,98.29,98.29,14804.0,96.7305,96.7502,96.5341,96.5341,14804.0
2025-01-21 10:30:00,98.28,98.32,98.16,98.21,16090.0,96.5243,96.5635,96.4064,96.4555,16090.0
2025-01-21 10:35:00,98.2,98.33,98.17,98.29,15253.0,96.4457,96.5734,96.4162,96.5341,15253.0
2025-01-21 10:40:00,98.3,98.34,98.23,98.23,12169.0,96.5439,96.5832,96.4752,96.4752,12169.0
2025-01-21 10:45:00,98.23,98.33,98.2,98.32,12398.0,96.4752,96.5734,96.4457,96.5635,12398.0
2025-01-21 10:50:00,98.33,98.34,98.26,98.27,11995.0,96.5734,96.5832,96.5046,96.5144,11995.0
2025-01-21 10:55:00,98.24,98.3,98.01,98.01,18539.0,96.485,96.5439,96.2591,96.2591,18539.0
2025-01-21 11:00:00,98.02,98.09,97.83,97.85,18751.0,96.2689,96.3377,96.0823,96.1019,18751.0
2025-01-21 11:05:00,97.87,97.88,97.72,97.72,12729.0,96.1216,96.1314,95.9743,95.9743,12729.0
2025-01-21 11:10:00,97.73,97.92,97.63,97.83,15053.0,95.9841,96.1707,95.8859,96.0823,15053.0
2025-01-21 11:15:00,97.83,97.99,97.82,97.96,13228.0,96.0823,96.2394,96.0725,96.21,13228.0
2025-01-21 11:20:00,97.96,98.08,97.94,98.07,13347.0,96.21,96.3278,96.1903,96.318,13347.0
2025-01-21 11:25:00,98.05,98.15,98.05,98.13,19196.0,96.2984,96.3966,96.2984,96.3769,19196.0
2025-01-21 11:30:00,98.12,98.22,98.12,98.13,17603.0,96.3671,96.4653,96.3671,96.3769,17603.0
2025-01-21 11:35:00,98.13,98.33,98.13,98.28,9545.0,96.3769,96.5734,96.3769,96.5243,9545.0
2025-01-21 11:40:00,98.27,98.3,98.15,98.18,6534.0,96.5144,96.5439,96.3966,96.426,6534.0
2025-01-21 11:45:00,98.18,98.22,98.12,98.15,3832.0,96.426,96.4653,96.3671,96.3966,3832.0
2025-01-21 11:50:00,98.12,98.17,98.11,98.14,6109.0,96.3671,96.4162,96.3573,96.3868,6109.0
2025-01-21 11:55:00,98.14,98.17,98.08,98.15,6021.0,96.3868,96.4162,96.3278,96.3966,6021.0
2025-01-21 12:00:00,98.13,98.15,97.97,97.98,5133.0,96.3769,96.3966,96.2198,96.2296,5133.0
2025-01-21 12:05:00,97.99,98.08,97.93,98.08,7054.0,96.2394,96.3278,96.1805,96.3278,7054.0
2025-01-21 12:10:00,98.09,98.13,97.95,97.96,11991.0,96.3377,96.3769,96.2002,96.21,11991.0
2025-01-21 12:15:00,97.96,98.1,97.96,98.09,8268.0,96.21,96.3475,96.21,96.3377,8268.0
2025-01-21 12:20:00,98.1,98.1,97.98,97.98,7753.0,96.3475,96.3475,96.2296,96.2296,7753.0
2025-01-21 12:25:00,98.0,98.0,97.81,97.82,5081.0,96.2493,96.2493,96.0627,96.0725,5081.0
2025-01-21 12:30:00,97.82,97.85,97.77,97.82,2601.0,96.0725,96.1019,96.0234,96.0725,2601.0
2025-01-21 12:35:00,97.84,97.96,97.8,97.91,10546.0,96.0921,96.21,96.0528,96.1609,10546.0
2025-01-21 12:40:00,97.89,97.95,97.81,97.83,6168.0,96.1412,96.2002,96.0627,96.0823,6168.0
2025-01-21 12:45:00,97.83,97.89,97.82,97.84,5936.0,96.0823,96.1412,96.0725,96.0921,5936.0
2025-01-21 12:50:00,97.82,97.82,97.7,97.71,5669.0,96.0725,96.0725,95.9546,95.9644,5669.0
2025-01-21 12:55:00,97.71,97.74,97.62,97.65,7264.0,95.9644,95.9939,95.8761,95.9055,7264.0
2025-01-21 13:00:00,97.65,97.74,97.59,97.73,18307.0,95.9055,95.9939,95.8466,95.9841,18307.0
2025-01-21 13:05:00,97.73,97.86,97.73,97.85,7185.0,95.9841,96.1118,95.9841,96.1019,7185.0
2025-01-21 13:10:00,97.84,97.85,97.71,97.72,14309.0,96.0921,96.1019,95.9644,95.9743,14309.0
2025-01-21 13:15:00,97.74,97.8,97.67,97.75,7120.0,95.9939,96.0528,95.9252,96.0037,7120.0
2025-01-21 13:20:00,97.73,97.77,97.67,97.69,6198.0,95.9841,96.0234,95.9252,95.9448,6198.0
2025-01-21 13:25:00,97.69,97.73,97.66,97.71,6035.0,95.9448,95.9841,95.9153,95.9644,6035.0
2025-01-21 13:30:00,97.7,97.72,97.67,97.72,6048.0,95.9546,95.9743,95.9252,95.9743,6048.0
2025-01-21 13:35:00,97.72,97.73,97.65,97.68,6865.0,95.9743,95.9841,95.9055,95.935,6865.0
2025-01-21 13:40:00,97.7,97.71,97.66,97.69,6831.0,95.9546,95.9644,95.9153,95.9448,6831.0
2025-01-21 13:45:00,97.71,97.73,97.68,97.73,4481.0,95.9644,95.9841,95.935,95.9841,4481.0
2025-01-21 13:50:00,97.72,97.79,97.7,97.73,7616.0,95.9743,96.043,95.9546,95.9841,7616.0
2025-01-21 13:55:00,97.73,97.75,97.65,97.73,7766.0,95.9841,96.0037,95.9055,95.9841,7766.0
2025-01-21 14:00:00,97.75,97.78,97.71,97.71,11559.0,96.0037,96.0332,95.9644,95.9644,11559.0
2025-01-21 14:05:00,97.71,97.91,97.71,97.91,7091.0,95.9644,96.1609,95.9644,96.1609,7091.0
2025-01-21 14:10:00,97.92,98.05,97.91,98.0,20130.0,96.1707,96.2984,96.1609,96.2493,20130.0
2025-01-21 14:15:00,98.04,98.15,98.03,98.13,10712.0,96.2885,96.3966,96.2787,96.3769,10712.0
2025-01-21 14:20:00,98.13,98.13,97.99,98.03,16745.0,96.3769,96.3769,96.2394,96.2787,16745.0
2025-01-21 14:25:00,98.06,98.07,97.99,98.0,14695.0,96.3082,96.318,96.2394,96.2493,14695.0
2025-01-21 14:30:00,98.0,98.05,97.97,98.03,7587.0,96.2493,96.2984,96.2198,96.2787,7587.0
2025-01-21 14:35:00,98.02,98.05,97.98,98.0,11683.0,96.2689,96.2984,96.2296,96.2493,11683.0
2025-01-21 14:40:00,98.0,98.05,98.0,98.02,10002.0,96.2493,96.2984,96.2493,96.2689,10002.0
2025-01-21 14:45:00,98.0,98.02,97.9,97.92,13548.0,96.2493,96.2689,96.1511,96.1707,13548.0
2025-01-21 14:50:00,97.91,97.97,97.89,97.94,9006.0,96.1609,96.2198,96.1412,96.1903,9006.0
2025-01-21 14:55:00,97.96,98.0,97.94,98.0,19500.0,96.21,96.2493,96.1903,96.2493,19500.0
2025-01-21 15:00:00,98.0,98.0,97.93,97.96,12083.0,96.2493,96.2493,96.1805,96.21,12083.0
2025-01-21 15:05:00,97.96,98.01,97.96,97.98,16289.0,96.21,96.2591,96.21,96.2296,16289.0
2025-01-21 15:10:00,97.98,98.05,97.96,98.01,15478.0,96.2296,96.2984,96.21,96.2591,15478.0
2025-01-21 15:15:00,98.0,98.12,97.99,98.09,21759.0,96.2493,96.3671,96.2394,96.3377,21759.0
2025-01-21 15:20:00,98.09,98.12,98.07,98.09,12439.0,96.3377,96.3671,96.318,96.3377,12439.0
2025-01-21 15:25:00,98.09,98.11,98.05,98.05,12669.0,96.3377,96.3573,96.2984,96.2984,12669.0
2025-01-21 15:30:00,98.05,98.05,97.94,97.98,27606.0,96.2984,96.2984,96.1903,96.2296,27606.0
2025-01-21 15:35:00,97.97,98.01,97.9,97.98,17935.0,96.2198,96.2591,96.1511,96.2296,17935.0
2025-01-21 15:40:00,97.98,97.99,97.86,97.88,23827.0,96.2296,96.2394,96.1118,96.1314,23827.0
2025-01-21 15:45:00,97.87,97.91,97.78,97.8,35398.0,96.1216,96.1609,96.0332,96.0528,35398.0
2025-01-21 15:50:00,97.77,97.79,97.62,97.68,52456.0,96.0234,96.043,95.8761,95.935,52456.0
2025-01-21 15:55:00,97.67,97.83,97.66,97.81,131265.0,95.9252,96.0823,95.9153,96.0627,131265.0
2025-01-22 09:30:00,97.58,97.71,97.3,97.36,162020.0,95.8368,95.9644,95.5618,95.6207,162020.0
2025-01-22 09:35:00,97.36,97.36,96.85,97.0,51463.0,95.6207,95.6207,95.1198,95.2671,51463.0
2025-01-22 09:40:00,97.05,97.29,96.99,97.28,12596.0,95.3162,95.5519,95.2573,95.5421,12596.0
2025-01-22 09:45:00,97.28,97.41,97.18,97.26,76072.0,95.5421,95.6698,95.4439,95.5225,76072.0
2025-01-22 09:50:00,97.25,97.3,96.99,97.01,38927.0,95.5127,95.5618,95.2573,95.2769,38927.0
2025-01-22 09:55:00,97.01,97.23,97.0,97.23,25976.0,95.2769,95.493,95.2671,95.493,25976.0
2025-01-22 10:00:00,97.29,97.45,97.19,97.43,35233.0,95.5519,95.7091,95.4537,95.6894,35233.0
2025-01-22 10:05:00,97.43,97.61,97.38,97.61,44334.0,95.6894,95.8662,95.6403,95.8662,44334.0
2025-01-22 10:10:00,97.62,97.66,97.49,97.57,51361.0,95.8761,95.9153,95.7484,95.8269,51361.0
2025-01-22 10:15:00,97.59,97.67,97.49,97.6,27497.0,95.8466,95.9252,95.7484,95.8564,27497.0
2025-01-22 10:20:00,97.59,97.78,97.59,97.63,12783.0,95.8466,96.0332,95.8466,95.8859,12783.0
2025-01-22 10:25:00,97.66,97.68,97.44,97.51,8904.0,95.9153,95.935,95.6993,95.768,8904.0
2025-01-22 10:30:00,97.49,97.51,97.36,97.38,14197.0,95.7484,95.768,95.6207,95.6403,14197.0
2025-01-22 10:35:00,97.36,97.54,97.29,97.44,13606.0,95.6207,95.7975,95.5519,95.6993,13606.0
2025-01-22 10:40:00,97.47,97.55,97.41,97.49,7797.0,95.7287,95.8073,95.6698,95.7484,7797.0
2025-01-22 10:45:00,97.47,97.53,97.31,97.34,22209.0,95.7287,95.7877,95.5716,95.6011,22209.0
2025-01-22 10:50:00,97.34,97.46,97.33,97.34,13788.0,95.6011,95.7189,95.5912,95.6011,13788.0
2025-01-22 10:55:00,97.35,97.47,97.28,97.47,14274.0,95.6109,95.7287,95.5421,95.7287,14274.0
2025-01-22 11:00:00,97.46,97.5,97.32,97.42,16659.0,95.7189,95.7582,95.5814,95.6796,16659.0
2025-01-22 11:05:00,97.4,97.46,97.33,97.36,15903.0,95.66,95.7189,95.5912,95.6207,15903.0
2025-01-22 11:10:00,97.37,97.43,97.22,97.28,14723.0,95.6305,95.6894,95.4832,95.5421,14723.0
2025-01-22 11:15:00,97.3,97.39,97.23,97.23,9893.0,95.5618,95.6502,95.493,95.493,9893.0
2025-01-22 11:20:00,97.23,97.37,97.22,97.35,8296.0,95.493,95.6305,95.4832,95.6109,8296.0
2025-01-22 11:25:00,97.37,97.41,97.3,97.3,8473.0,95.6305,95.6698,95.5618,95.5618,8473.0
2025-01-22 11:30:00,97.31,97.42,97.31,97.34,9301.0,95.5716,95.6796,95.5716,95.6011,9301.0
2025-01-22 11:35:00,97.36,97.49,97.36,97.48,9022.0,95.6207,95.7484,95.6207,95.7386,9022.0
2025-01-22 11:40:00,97.48,97.5,97.35,97.41,8482.0,95.7386,95.7582,95.6109,95.6698,8482.0
2025-01-22 11:45:00,97.4,97.46,97.33,97.39,22552.0,95.66,95.7189,95.5912,95.6502,22552.0
2025-01-22 11:50:00,97.39,97.61,97.38,97.59,11272.0,95.6502,95.8662,95.6403,95.8466,11272.0
2025-01-22 11:55:00,97.59,97.62,97.46,97.46,14819.0,95.8466,95.8761,95.7189,95.7189,14819.0
2025-01-22 12:00:00,97.47,97.56,97.46,97.56,10805.0,95.7287,95.8171,95.7189,95.8171,10805.0
2025-01-22 12:05:00,97.54,97.57,97.49,97.51,12368.0,95.7975,95.8269,95.7484,95.768,12368.0
2025-01-22 12:10:00,97.51,97.55,97.5,97.52,14202.0,95.768,95.8073,95.7582,95.7778,14202.0
2025-01-22 12:15:00,97.53,97.6,97.53,97.57,37821.0,95.7877,95.8564,95.7877,95.8269,37821.0
2025-01-22 12:20:00,97.57,97.57,97.38,97.4,11569.0,95.8269,95.8269,95.6403,95.66,11569.0
2025-01-22 12:25:00,97.4,97.47,97.37,97.46,7211.0,95.66,95.7287,95.6305,95.7189,7211.0
2025-01-22 12:30:00,97.45,97.62,97.45,97.59,36366.0,95.7091,95.8761,95.7091,95.8466,36366.0
2025-01-22 12:35:00,97.58,97.75,97.56,97.73,10264.0,95.8368,96.0037,95.8171,95.9841,10264.0
2025-01-22 12:40:00,97.74,97.74,97.53,97.62,30717.0,95.9939,95.9939,95.7877,95.8761,30717.0
2025-01-22 12:45:00,97.59,97.59,97.49,97.56,11294.0,95.8466,95.8466,95.7484,95.8171,11294.0
2025-01-22 12:50:00,97.57,97.6,97.46,97.48,10143.0,95.8269,95.8564,95.7189,95.7386,10143.0
2025-01-22 12:55:00,97.49,97.53,97.45,97.45,14373.0,95.7484,95.7877,95.7091,95.7091,14373.0
2025-01-22 13:00:00,97.46,97.51,97.41,97.49,16490.0,95.7189,95.768,95.6698,95.7484,16490.0
2025-01-22 13:05:00,97.5,97.53,97.47,97.51,11704.0,95.7582,95.7877,95.7287,95.768,11704.0
2025-01-22 13:10:00,97.5,97.6,97.47,97.6,7805.0,95.7582,95.8564,95.7287,95.8564,7805.0
2025-01-22 13:15:00,97.61,97.63,97.58,97.62,6808.0,95.8662,95.8859,95.8368,95.8761,6808.0
2025-01-22 13:20:00,97.63,97.66,97.6,97.64,8946.0,95.8859,95.9153,95.8564,95.8957,8946.0
2025-01-22 13:25:00,97.63,97.66,97.54,97.61,25019.0,95.8859,95.9153,95.7975,95.8662,25019.0
2025-01-22 13:30:00,97.62,97.7,97.61,97.69,5760.0,95.8761,95.9546,95.8662,95.9448,5760.0
2025-01-22 13:35:00,97.69,97.72,97.6,97.65,32390.0,95.9448,95.9743,95.8564,95.9055,32390.0
2025-01-22 13:40:00,97.66,97.72,97.66,97.72,7174.0,95.9153,95.9743,95.9153,95.9743,7174.0
2025-01-22 13:45:00,97.73,97.81,97.72,97.8,10585.0,95.9841,96.0627,95.9743,96.0528,10585.0
2025-01-22 13:50:00,97.81,97.9,97.79,97.89,20651.0,96.0627,96.1511,96.043,96.1412,20651.0
2025-01-22 13:55:00,97.88,97.88,97.67,97.68,23048.0,96.1314,96.1314,95.9252,95.935,23048.0
2025-01-22 14:00:00,97.66,97.76,97.58,97.75,22248.0,95.9153,96.0136,95.8368,96.0037,22248.0
2025-01-22 14:05:00,97.78,97.83,97.76,97.78,15680.0,96.0332,96.0823,96.0136,96.0332,15680.0
2025-01-22 14:10:00,97.79,97.84,97.77,97.83,15430.0,96.043,96.0921,96.0234,96.0823,15430.0
2025-01-22 14:15:00,97.81,97.85,97.77,97.77,15711.0,96.0627,96.1019,96.0234,96.0234,15711.0
2025-01-22 14:20:00,97.78,97.9,97.78,97.9,10237.0,96.0332,96.1511,96.0332,96.1511,10237.0
2025-01-22 14:25:00,97.92,97.93,97.87,97.88,9238.0,96.1707,96.1805,96.1216,96.1314,9238.0
2025-01-22 14:30:00,97.88,97.95,97.85,97.9,74853.0,96.1314,96.2002,96.1019,96.1511,74853.0
2025-01-22 14:35:00,97.91,98.04,97.91,97.98,20960.0,96.1609,96.2885,96.1609,96.2296,20960.0
2025-01-22 14:40:00,97.98,97.98,97.83,97.91,105526.0,96.2296,96.2296,96.0823,96.1609,105526.0
2025-01-22 14:45:00,97.92,97.92,97.83,97.84,9985.0,96.1707,96.1707,96.0823,96.0921,9985.0
2025-01-22 14:50:00,97.85,97.9,97.81,97.88,10489.0,96.1019,96.1511,96.0627,96.1314,10489.0
2025-01-22 14:55:00,97.88,97.95,97.88,97.9,17295.0,96.1314,96.2002,96.1314,96.1511,17295.0
2025-01-22 15:00:00,97.9,98.0,97.89,98.0,8328.0,96.1511,96.2493,96.1412,96.2493,8328.0
2025-01-22 15:05:00,98.0,98.12,97.98,98.11,9455.0,96.2493,96.3671,96.2296,96.3573,9455.0
2025-01-22 15:10:00,98.11,98.13,98.01,98.06,10322.0,96.3573,96.3769,96.2591,96.3082,10322.0
2025-01-22 15:15:00,98.08,98.13,98.02,98.02,12179.0,96.3278,96.3769,96.2689,96.2689,12179.0
2025-01-22 15:20:00,98.03,98.11,98.03,98.07,9813.0,96.2787,96.3573,96.2787,96.318,9813.0
2025-01-22 15:25:00,98.08,98.13,98.02,98.03,30666.0,96.3278,96.3769,96.2689,96.2787,30666.0
2025-01-22 15:30:00,98.03,98.07,98.0,98.02,12137.0,96.2787,96.318,96.2493,96.2689,12137.0
2025-01-22 15:35:00,98.01,98.02,97.95,97.98,14861.0,96.2591,96.2689,96.2002,96.2296,14861.0
2025-01-22 15:40:00,97.97,97.99,97.69,97.7,49645.0,96.2198,96.2394,95.9448,95.9546,49645.0
2025-01-22 15:45:00,97.69,97.71,97.6,97.64,27036.0,95.9448,95.9644,95.8564,95.8957,27036.0
2025-01-22 15:50:00,97.64,97.76,97.53,97.54,92943.0,95.8957,96.0136,95.7877,95.7975,92943.0
2025-01-22 15:55:00,97.54,97.56,97.43,97.51,139462.0,95.7975,95.8171,95.6894,95.768,139462.0
2025-01-23 09:30:00,98.29,98.6,98.05,98.06,68447.0,96.5341,96.8385,96.2984,96.3082,68447.0
2025-01-23 09:35:00,98.05,98.05,97.75,97.83,4288.0,96.2984,96.2984,96.0037,96.0823,4288.0
2025-01-23 09:40:00,97.79,97.98,97.7,97.7,8886.0,96.043,96.2296,95.9546,95.9546,8886.0
2025-01-23 09:45:00,97.75,98.01,97.66,97.7,32473.0,96.0037,96.2591,95.9153,95.9546,32473.0
2025-01-23 09:50:00,97.76,97.89,97.69,97.72,10542.0,96.0136,96.1412,95.9448,95.9743,10542.0
2025-01-23 09:55:00,97.73,98.1,97.72,98.09,24010.0,95.9841,96.3475,95.9743,96.3377,24010.0
2025-01-23 10:00:00,98.06,98.07,97.98,98.0,25853.0,96.3082,96.318,96.2296,96.2493,25853.0
2025-01-23 10:05:00,97.99,98.07,97.95,97.99,48965.0,96.2394,96.318,96.2002,96.2394,48965.0
2025-01-23 10:10:00,98.0,98.04,97.9,97.94,44320.0,96.2493,96.2885,96.1511,96.1903,44320.0
2025-01-23 10:15:00,97.94,98.0,97.88,97.98,35947.0,96.1903,96.2493,96.1314,96.2296,35947.0
2025-01-23 10:20:00,97.99,98.01,97.93,97.97,14397.0,96.2394,96.2591,96.1805,96.2198,14397.0
2025-01-23 10:25:00,97.97,98.04,97.9,98.0,13123.0,96.2198,96.2885,96.1511,96.2493,13123.0
2025-01-23 10:30:00,97.98,98.06,97.91,98.01,24695.0,96.2296,96.3082,96.1609,96.2591,24695.0
2025-01-23 10:35:00,98.04,98.04,97.89,97.96,16348.0,96.2885,96.2885,96.1412,96.21,16348.0
2025-01-23 10:40:00,97.91,98.06,97.87,98.06,13231.0,96.1609,96.3082,96.1216,96.3082,13231.0
2025-01-23 10:45:00,98.04,98.13,97.98,97.98,10631.0,96.2885,96.3769,96.2296,96.2296,10631.0
2025-01-23 10:50:00,98.02,98.25,98.02,98.25,17014.0,96.2689,96.4948,96.2689,96.4948,17014.0
2025-01-23 10:55:00,98.25,98.29,98.19,98.24,10039.0,96.4948,96.5341,96.4359,96.485,10039.0
2025-01-23 11:00:00,98.26,98.29,98.04,98.1,19320.0,96.5046,96.5341,96.2885,96.3475,19320.0
2025-01-23 11:05:00,98.09,98.16,98.08,98.11,12956.0,96.3377,96.4064,96.3278,96.3573,12956.0
2025-01-23 11:10:00,98.11,98.12,98.01,98.11,4111.0,96.3573,96.3671,96.2591,96.3573,4111.0
2025-01-23 11:15:00,98.1,98.37,98.1,98.37,6343.0,96.3475,96.6127,96.3475,96.6127,6343.0
2025-01-23 11:20:00,98.36,98.44,98.36,98.41,4616.0,96.6028,96.6814,96.6028,96.6519,4616.0
2025-01-23 11:25:00,98.43,98.47,98.3,98.39,11730.0,96.6716,96.7109,96.5439,96.6323,11730.0
2025-01-23 11:30:00,98.39,98.42,98.29,98.35,5243.0,96.6323,96.6618,96.5341,96.593,5243.0
2025-01-23 11:35:00,98.37,98.43,98.36,98.42,8308.0,96.6127,96.6716,96.6028,96.6618,8308.0
2025-01-23 11:40:00,98.42,98.63,98.41,98.63,18941.0,96.6618,96.868,96.6519,96.868,18941.0
2025-01-23 11:45:00,98.63,98.65,98.43,98.45,10036.0,96.868,96.8877,96.6716,96.6912,10036.0
2025-01-23 11:50:00,98.47,98.51,98.36,98.36,7661.0,96.7109,96.7502,96.6028,96.6028,7661.0
2025-01-23 11:55:00,98.38,98.4,98.32,98.32,3601.0,96.6225,96.6421,96.5635,96.5635,3601.0
2025-01-23 12:00:00,98.31,98.45,98.31,98.42,8366.0,96.5537,96.6912,96.5537,96.6618,8366.0
2025-01-23 12:05:00,98.41,98.46,98.39,98.41,7282.0,96.6519,96.701,96.6323,96.6519,7282.0
2025-01-23 12:10:00,98.39,98.52,98.39,98.52,6027.0,96.6323,96.76,96.6323,96.76,6027.0
2025-01-23 12:15:00,98.52,98.61,98.5,98.6,12131.0,96.76,96.8484,96.7403,96.8385,12131.0
2025-01-23 12:20:00,98.6,98.82,98.6,98.8,44338.0,96.8385,97.0546,96.8385,97.035,44338.0
2025-01-23 12:25:00,98.81,98.94,98.79,98.94,53131.0,97.0448,97.1725,97.0252,97.1725,53131.0
2025-01-23 12:30:00,98.95,99.06,98.94,99.03,11011.0,97.1823,97.2903,97.1725,97.2609,11011.0
2025-01-23 12:35:00,99.02,99.1,98.91,98.92,59160.0,97.251,97.3296,97.143,97.1528,59160.0
2025-01-23 12:40:00,98.9,98.9,98.81,98.87,7320.0,97.1332,97.1332,97.0448,97.1037,7320.0
2025-01-23 12:45:00,98.86,98.9,98.85,98.9,5702.0,97.0939,97.1332,97.0841,97.1332,5702.0
2025-01-23 12:50:00,98.91,98.96,98.88,98.89,4376.0,97.143,97.1921,97.1135,97.1234,4376.0
2025-01-23 12:55:00,98.89,99.04,98.88,99.04,10472.0,97.1234,97.2707,97.1135,97.2707,10472.0
2025-01-23 13:00:00,99.03,99.11,99.02,99.09,10529.0,97.2609,97.3394,97.251,97.3198,10529.0
2025-01-23 13:05:00,99.11,99.19,99.04,99.19,4390.0,97.3394,97.418,97.2707,97.418,4390.0
2025-01-23 13:10:00,99.19,99.26,99.16,99.19,12677.0,97.418,97.4868,97.3885,97.418,12677.0
2025-01-23 13:15:00,99.2,99.41,99.2,99.41,38386.0,97.4278,97.6341,97.4278,97.6341,38386.0
2025-01-23 13:20:00,99.37,99.49,99.36,99.48,15278.0,97.5948,97.7126,97.585,97.7028,15278.0
2025-01-23 13:25:00,99.48,99.5,99.25,99.43,44717.0,97.7028,97.7225,97.4769,97.6537,44717.0
2025-01-23 13:30:00,99.44,99.48,99.37,99.4,12932.0,97.6635,97.7028,97.5948,97.6243,12932.0
2025-01-23 13:35:00,99.41,99.41,99.25,99.27,53759.0,97.6341,97.6341,97.4769,97.4966,53759.0
2025-01-23 13:40:00,99.27,99.31,98.99,99.02,159373.0,97.4966,97.5359,97.2216,97.251,159373.0
2025-01-23 13:45:00,99.01,99.01,98.97,98.99,28881.0,97.2412,97.2412,97.2019,97.2216,28881.0
2025-01-23 13:50:00,98.99,99.12,98.98,99.1,21391.0,97.2216,97.3493,97.2118,97.3296,21391.0
2025-01-23 13:55:00,99.06,99.12,98.94,99.0,74541.0,97.2903,97.3493,97.1725,97.2314,74541.0
2025-01-23 14:00:00,99.02,99.02,98.76,98.8,9689.0,97.251,97.251,96.9957,97.035,9689.0
2025-01-23 14:05:00,98.81,98.86,98.78,98.86,6192.0,97.0448,97.0939,97.0153,97.0939,6192.0
2025-01-23 14:10:00,98.86,98.9,98.75,98.88,12093.0,97.0939,97.1332,96.9859,97.1135,12093.0
2025-01-23 14:15:00,98.88,98.9,98.59,98.59,14632.0,97.1135,97.1332,96.8287,96.8287,14632.0
2025-01-23 14:20:00,98.62,98.62,98.47,98.48,15474.0,96.8582,96.8582,96.7109,96.7207,15474.0
2025-01-23 14:25:00,98.5,98.55,98.45,98.48,11362.0,96.7403,96.7894,96.6912,96.7207,11362.0
2025-01-23 14:30:00,98.49,98.52,98.47,98.51,10109.0,96.7305,96.76,96.7109,96.7502,10109.0
2025-01-23 14:35:00,98.5,98.5,98.28,98.28,10006.0,96.7403,96.7403,96.5243,96.5243,10006.0
2025-01-23 14:40:00,98.28,98.33,98.26,98.29,13849.0,96.5243,96.5734,96.5046,96.5341,13849.0
2025-01-23 14:45:00,98.29,98.33,98.18,98.23,408024.0,96.5341,96.5734,96.426,96.4752,408024.0
2025-01-23 14:50:00,98.21,98.26,98.16,98.25,16788.0,96.4555,96.5046,96.4064,96.4948,16788.0
2025-01-23 14:55:00,98.26,98.46,98.22,98.45,30948.0,96.5046,96.701,96.4653,96.6912,30948.0
2025-01-23 15:00:00,98.46,98.49,98.22,98.22,8180.0,96.701,96.7305,96.4653,96.4653,8180.0
2025-01-23 15:05:00,98.22,98.27,98.15,98.17,40060.0,96.4653,96.5144,96.3966,96.4162,40060.0
2025-01-23 15:10:00,98.19,98.19,97.96,98.02,55770.0,96.4359,96.4359,96.21,96.2689,55770.0
2025-01-23 15:15:00,97.99,98.01,97.79,97.84,17689.0,96.2394,96.2591,96.043,96.0921,17689.0
2025-01-23 15:20:00,97.82,97.85,97.71,97.81,19647.0,96.0725,96.1019,95.9644,96.0627,19647.0
2025-01-23 15:25:00,97.8,97.81,97.73,97.77,21803.0,96.0528,96.0627,95.9841,96.0234,21803.0
2025-01-23 15:30:00,97.77,98.0,97.77,97.98,55636.0,96.0234,96.2493,96.0234,96.2296,55636.0
2025-01-23 15:35:00,97.98,98.01,97.86,97.88,37612.0,96.2296,96.2591,96.1118,96.1314,37612.0
2025-01-23 15:40:00,97.87,98.01,97.87,98.0,36945.0,96.1216,96.2591,96.1216,96.2493,36945.0
2025-01-23 15:45:00,98.0,98.08,97.99,98.0,38871.0,96.2493,96.3278,96.2394,96.2493,38871.0
2025-01-23 15:50:00,97.95,97.97,97.54,97.63,94554.0,96.2002,96.2198,95.7975,95.8859,94554.0
2025-01-23 15:55:00,97.59,97.6,97.38,97.48,249682.0,95.8466,95.8564,95.6403,95.7386,249682.0
2025-01-24 09:30:00,97.08,97.69,97.05,97.67,42867.0,95.3457,95.9448,95.3162,95.9252,42867.0
2025-01-24 09:35:00,97.69,97.81,97.63,97.72,10500.0,95.9448,96.0627,95.8859,95.9743,10500.0
2025-01-24 09:40:00,97.79,97.83,97.77,97.82,1806.0,96.043,96.0823,96.0234,96.0725,1806.0
2025-01-24 09:45:00,97.85,97.88,97.59,97.65,14692.0,96.1019,96.1314,95.8466,95.9055,14692.0
2025-01-24 09:50:00,97.64,97.66,97.43,97.44,24335.0,95.8957,95.9153,95.6894,95.6993,24335.0
2025-01-24 09:55:00,97.42,97.6,97.42,97.46,10033.0,95.6796,95.8564,95.6796,95.7189,10033.0
2025-01-24 10:00:00,97.48,97.57,97.34,97.48,27866.0,95.7386,95.8269,95.6011,95.7386,27866.0
2025-01-24 10:05:00,97.51,97.62,97.51,97.55,18628.0,95.768,95.8761,95.768,95.8073,18628.0
2025-01-24 10:10:00,97.54,97.56,97.42,97.56,19089.0,95.7975,95.8171,95.6796,95.8171,19089.0
2025-01-24 10:15:00,97.56,97.64,97.49,97.58,18248.0,95.8171,95.8957,95.7484,95.8368,18248.0
2025-01-24 10:20:00,97.59,97.7,97.58,97.7,20998.0,95.8466,95.9546,95.8368,95.9546,20998.0
2025-01-24 10:25:00,97.73,97.73,97.67,97.69,4000.0,95.9841,95.9841,95.9252,95.9448,4000.0
2025-01-24 10:30:00,97.68,97.84,97.68,97.8,4818.0,95.935,96.0921,95.935,96.0528,4818.0
2025-01-24 10:35:00,97.81,97.91,97.77,97.9,11738.0,96.0627,96.1609,96.0234,96.1511,11738.0
2025-01-24 10:40:00,97.9,97.98,97.85,97.85,20376.0,96.1511,96.2296,96.1019,96.1019,20376.0
2025-01-24 10:45:00,97.89,97.94,97.86,97.94,2063.0,96.1412,96.1903,96.1118,96.1903,2063.0
2025-01-24 10:50:00,97.92,98.08,97.92,98.0,6034.0,96.1707,96.3278,96.1707,96.2493,6034.0
2025-01-24 10:55:00,98.01,98.07,97.99,98.01,4647.0,96.2591,96.318,96.2394,96.2591,4647.0
2025-01-24 11:00:00,98.01,98.06,97.97,98.05,6838.0,96.2591,96.3082,96.2198,96.2984,6838.0
2025-01-24 11:05:00,98.08,98.13,97.96,97.97,10438.0,96.3278,96.3769,96.21,96.2198,10438.0
2025-01-24 11:10:00,98.0,98.09,97.99,98.06,5508.0,96.2493,96.3377,96.2394,96.3082,5508.0
2025-01-24 11:15:00,98.05,98.12,98.05,98.11,5258.0,96.2984,96.3671,96.2984,96.3573,5258.0
2025-01-24 11:20:00,98.09,98.32,98.06,98.31,35030.0,96.3377,96.5635,96.3082,96.5537,35030.0
2025-01-24 11:25:00,98.33,98.33,98.2,98.22,7913.0,96.5734,96.5734,96.4457,96.4653,7913.0
2025-01-24 11:30:00,98.22,98.29,98.2,98.23,5662.0,96.4653,96.5341,96.4457,96.4752,5662.0
2025-01-24 11:35:00,98.21,98.32,98.17,98.29,70029.0,96.4555,96.5635,96.4162,96.5341,70029.0
2025-01-24 11:40:00,98.3,98.32,98.19,98.2,39165.0,96.5439,96.5635,96.4359,96.4457,39165.0
2025-01-24 11:45:00,98.17,98.2,98.15,98.16,15232.0,96.4162,96.4457,96.3966,96.4064,15232.0
2025-01-24 11:50:00,98.16,98.18,98.06,98.15,35687.0,96.4064,96.426,96.3082,96.3966,35687.0
2025-01-24 11:55:00,98.16,98.24,98.12,98.12,23148.0,96.4064,96.485,96.3671,96.3671,23148.0
2025-01-24 12:00:00,98.14,98.15,98.05,98.07,5272.0,96.3868,96.3966,96.2984,96.318,5272.0
2025-01-24 12:05:00,98.07,98.1,98.04,98.09,6672.0,96.318,96.3475,96.2885,96.3377,6672.0
2025-01-24 12:10:00,98.1,98.12,98.04,98.04,4193.0,96.3475,96.3671,96.2885,96.2885,4193.0
2025-01-24 12:15:00,98.03,98.07,98.0,98.02,3680.0,96.2787,96.318,96.2493,96.2689,3680.0
2025-01-24 12:20:00,98.03,98.14,98.03,98.13,5521.0,96.2787,96.3868,96.2787,96.3769,5521.0
2025-01-24 12:25:00,98.13,98.21,98.09,98.11,13402.0,96.3769,96.4555,96.3377,96.3573,13402.0
2025-01-24 12:30:00,98.11,98.13,98.06,98.08,4959.0,96.3573,96.3769,96.3082,96.3278,4959.0
2025-01-24 12:35:00,98.05,98.18,98.05,98.18,4170.0,96.2984,96.426,96.2984,96.426,4170.0
2025-01-24 12:40:00,98.17,98.21,98.15,98.15,4195.0,96.4162,96.4555,96.3966,96.3966,4195.0
2025-01-24 12:45:00,98.15,98.23,98.14,98.23,5826.0,96.3966,96.4752,96.3868,96.4752,5826.0
2025-01-24 12:50:00,98.23,98.34,98.21,98.29,7394.0,96.4752,96.5832,96.4555,96.5341,7394.0
2025-01-24 12:55:00,98.28,98.3,98.21,98.23,5793.0,96.5243,96.5439,96.4555,96.4752,5793.0
2025-01-24 13:00:00,98.23,98.25,98.16,98.2,5483.0,96.4752,96.4948,96.4064,96.4457,5483.0
2025-01-24 13:05:00,98.18,98.31,98.17,98.3,9174.0,96.426,96.5537,96.4162,96.5439,9174.0
2025-01-24 13:10:00,98.28,98.34,98.27,98.33,3620.0,96.5243,96.5832,96.5144,96.5734,3620.0
2025-01-24 13:15:00,98.32,98.32,98.24,98.26,1493.0,96.5635,96.5635,96.485,96.5046,1493.0
2025-01-24 13:20:00,98.27,98.3,98.19,98.2,3093.0,96.5144,96.5439,96.4359,96.4457,3093.0
2025-01-24 13:25:00,98.19,98.28,98.18,98.26,4823.0,96.4359,96.5243,96.426,96.5046,4823.0
2025-01-24 13:30:00,98.28,98.32,98.21,98.25,6317.0,96.5243,96.5635,96.4555,96.4948,6317.0
2025-01-24 13:35:00,98.26,98.35,98.23,98.35,3895.0,96.5046,96.593,96.4752,96.593,3895.0
2025-01-24 13:40:00,98.34,98.38,98.31,98.33,4316.0,96.5832,96.6225,96.5537,96.5734,4316.0
2025-01-24 13:45:00,98.33,98.41,98.33,98.37,3391.0,96.5734,96.6519,96.5734,96.6127,3391.0
2025-01-24 13:50:00,98.35,98.39,98.29,98.31,4526.0,96.593,96.6323,96.5341,96.5537,4526.0
2025-01-24 13:55:00,98.3,98.46,98.3,98.46,4690.0,96.5439,96.701,96.5439,96.701,4690.0
2025-01-24 14:00:00,98.44,98.46,98.41,98.45,4555.0,96.6814,96.701,96.6519,96.6912,4555.0
2025-01-24 14:05:00,98.46,98.47,98.34,98.46,5716.0,96.701,96.7109,96.5832,96.701,5716.0
2025-01-24 14:10:00,98.45,98.45,98.35,98.35,5844.0,96.6912,96.6912,96.593,96.593,5844.0
2025-01-24 14:15:00,98.31,98.31,98.27,98.28,4139.0,96.5537,96.5537,96.5144,96.5243,4139.0
2025-01-24 14:20:00,98.27,98.29,98.25,98.28,4126.0,96.5144,96.5341,96.4948,96.5243,4126.0
2025-01-24 14:25:00,98.27,98.34,98.25,98.31,4200.0,96.5144,96.5832,96.4948,96.5537,4200.0
2025-01-24 14:30:00,98.34,98.39,98.33,98.38,3422.0,96.5832,96.6323,96.5734,96.6225,3422.0
2025-01-24 14:35:00,98.38,98.42,98.38,98.39,7414.0,96.6225,96.6618,96.6225,96.6323,7414.0
2025-01-24 14:40:00,98.39,98.42,98.36,98.37,8778.0,96.6323,96.6618,96.6028,96.6127,8778.0
2025-01-24 14:45:00,98.37,98.39,98.35,98.36,8147.0,96.6127,96.6323,96.593,96.6028,8147.0
2025-01-24 14:50:00,98.36,98.37,98.33,98.34,13840.0,96.6028,96.6127,96.5734,96.5832,13840.0
2025-01-24 14:55:00,98.34,98.44,98.34,98.41,11722.0,96.5832,96.6814,96.5832,96.6519,11722.0
2025-01-24 15:00:00,98.41,98.48,98.4,98.48,7380.0,96.6519,96.7207,96.6421,96.7207,7380.0
2025-01-24 15:05:00,98.48,98.48,98.43,98.46,3834.0,96.7207,96.7207,96.6716,96.701,3834.0
2025-01-24 15:10:00,98.45,98.49,98.44,98.46,7156.0,96.6912,96.7305,96.6814,96.701,7156.0
2025-01-24 15:15:00,98.47,98.5,98.44,98.44,9498.0,96.7109,96.7403,96.6814,96.6814,9498.0
2025-01-24 15:20:00,98.44,98.48,98.41,98.45,9688.0,96.6814,96.7207,96.6519,96.6912,9688.0
2025-01-24 15:25:00,98.45,98.48,98.42,98.45,12333.0,96.6912,96.7207,96.6618,96.6912,12333.0
2025-01-24 15:30:00,98.46,98.46,98.25,98.25,18185.0,96.701,96.701,96.4948,96.4948,18185.0
2025-01-24 15:35:00,98.25,98.28,98.2,98.24,14278.0,96.4948,96.5243,96.4457,96.485,14278.0
2025-01-24 15:40:00,98.24,98.26,98.19,98.25,13542.0,96.485,96.5046,96.4359,96.4948,13542.0
2025-01-24 15:45:00,98.25,98.26,98.16,98.24,18307.0,96.4948,96.5046,96.4064,96.485,18307.0
2025-01-24 15:50:00,98.25,98.34,98.18,98.18,45433.0,96.4948,96.5832,96.426,96.426,45433.0
2025-01-24 15:55:00,98.19,98.22,98.17,98.17,103243.0,96.4359,96.4653,96.4162,96.4162,103243.0
2025-01-27 09:30:00,99.34,100.12,98.88,99.15,101476.0,97.5653,98.3314,97.1135,97.3787,101476.0
2025-01-27 09:35:00,98.96,99.29,98.74,99.25,44271.0,97.1921,97.5162,96.976,97.4769,44271.0
2025-01-27 09:40:00,99.21,99.58,99.08,99.44,23085.0,97.4376,97.801,97.31,97.6635,23085.0
2025-01-27 09:45:00,99.38,99.66,99.21,99.34,80349.0,97.6046,97.8796,97.4376,97.5653,80349.0
2025-01-27 09:50:00,99.32,99.43,98.73,98.77,43025.0,97.5457,97.6537,96.9662,97.0055,43025.0
2025-01-27 09:55:00,98.82,98.99,98.68,98.78,23550.0,97.0546,97.2216,96.9171,97.0153,23550.0
2025-01-27 10:00:00,98.82,98.94,98.7,98.89,26839.0,97.0546,97.1725,96.9368,97.1234,26839.0
2025-01-27 10:05:00,98.93,99.16,98.84,99.13,21204.0,97.1626,97.3885,97.0743,97.3591,21204.0
2025-01-27 10:10:00,99.13,99.13,98.72,98.87,29187.0,97.3591,97.3591,96.9564,97.1037,29187.0
2025-01-27 10:15:00,98.87,99.07,98.7,99.01,55269.0,97.1037,97.3001,96.9368,97.2412,55269.0
2025-01-27 10:20:00,99.0,99.16,98.89,99.0,34898.0,97.2314,97.3885,97.1234,97.2314,34898.0
2025-01-27 10:25:00,99.02,99.05,98.81,98.93,17239.0,97.251,97.2805,97.0448,97.1626,17239.0
2025-01-27 10:30:00,98.92,99.01,98.56,98.58,97163.0,97.1528,97.2412,96.7993,96.8189,97163.0
2025-01-27 10:35:00,98.56,98.63,98.4,98.48,21201.0,96.7993,96.868,96.6421,96.7207,21201.0
2025-01-27 10:40:00,98.46,98.47,98.16,98.37,13403.0,96.701,96.7109,96.4064,96.6127,13403.0
2025-01-27 10:45:00,98.34,98.51,98.34,98.44,15660.0,96.5832,96.7502,96.5832,96.6814,15660.0
2025-01-27 10:50:00,98.42,98.47,98.3,98.42,18618.0,96.6618,96.7109,96.5439,96.6618,18618.0
2025-01-27 10:55:00,98.44,98.62,98.44,98.59,19872.0,96.6814,96.8582,96.6814,96.8287,19872.0
2025-01-27 11:00:00,98.59,98.83,98.59,98.83,18167.0,96.8287,97.0644,96.8287,97.0644,18167.0
2025-01-27 11:05:00,98.84,98.98,98.84,98.91,10931.0,97.0743,97.2118,97.0743,97.143,10931.0
2025-01-27 11:10:00,98.87,99.07,98.83,99.03,42655.0,97.1037,97.3001,97.0644,97.2609,42655.0
2025-01-27 11:15:00,99.04,99.13,99.01,99.13,9478.0,97.2707,97.3591,97.2412,97.3591,9478.0
2025-01-27 11:20:00,99.09,99.5,99.06,99.5,18893.0,97.3198,97.7225,97.2903,97.7225,18893.0
2025-01-27 11:25:00,99.45,99.56,99.34,99.56,27003.0,97.6734,97.7814,97.5653,97.7814,27003.0
2025-01-27 11:30:00,99.59,99.72,99.45,99.61,18248.0,97.8109,97.9385,97.6734,97.8305,18248.0
2025-01-27 11:35:00,99.59,99.86,99.52,99.81,16037.0,97.8109,98.076,97.7421,98.0269,16037.0
2025-01-27 11:40:00,99.81,99.83,99.48,99.5,13478.0,98.0269,98.0466,97.7028,97.7225,13478.0
2025-01-27 11:45:00,99.53,99.6,99.43,99.45,10895.0,97.7519,97.8207,97.6537,97.6734,10895.0
2025-01-27 11:50:00,99.44,99.6,99.39,99.59,15744.0,97.6635,97.8207,97.6144,97.8109,15744.0
2025-01-27 11:55:00,99.58,99.66,99.53,99.62,10758.0,97.801,97.8796,97.7519,97.8403,10758.0
2025-01-27 12:00:00,99.6,99.73,99.58,99.7,10688.0,97.8207,97.9484,97.801,97.9189,10688.0
2025-01-27 12:05:00,99.7,99.73,99.56,99.73,23978.0,97.9189,97.9484,97.7814,97.9484,23978.0
2025-01-27 12:10:00,99.75,99.89,99.7,99.89,9574.0,97.968,98.1055,97.9189,98.1055,9574.0
2025-01-27 12:15:00,99.86,99.93,99.69,99.75,12190.0,98.076,98.1448,97.9091,97.968,12190.0
2025-01-27 12:20:00,99.74,100.06,99.74,100.06,13930.0,97.9582,98.2725,97.9582,98.2725,13930.0
2025-01-27 12:25:00,100.06,100.28,100.01,100.25,19269.0,98.2725,98.4885,98.2234,98.4591,19269.0
2025-01-27 12:30:00,100.25,100.29,100.14,100.14,10364.0,98.4591,98.4984,98.351,98.351,10364.0
2025-01-27 12:35:00,100.15,100.26,100.12,100.21,10162.0,98.3609,98.4689,98.3314,98.4198,10162.0
2025-01-27 12:40:00,100.21,100.46,100.17,100.36,35964.0,98.4198,98.6653,98.3805,98.5671,35964.0
2025-01-27 12:45:00,100.38,100.47,100.16,100.19,33741.0,98.5867,98.6751,98.3707,98.4001,33741.0
2025-01-27 12:50:00,100.2,100.3,100.16,100.3,24976.0,98.41,98.5082,98.3707,98.5082,24976.0
2025-01-27 12:55:00,100.29,100.49,100.29,100.41,29733.0,98.4984,98.6948,98.4984,98.6162,29733.0
2025-01-27 13:00:00,100.43,100.64,100.4,100.54,34059.0,98.6359,98.8421,98.6064,98.7439,34059.0
2025-01-27 13:05:00,100.52,100.66,100.5,100.57,39931.0,98.7242,98.8617,98.7046,98.7734,39931.0
2025-01-27 13:10:00,100.57,100.92,100.51,100.78,66027.0,98.7734,99.1171,98.7144,98.9796,66027.0
2025-01-27 13:15:00,100.79,100.87,100.74,100.86,37303.0,98.9894,99.068,98.9403,99.0582,37303.0
2025-01-27 13:20:00,100.85,101.16,100.83,101.16,24710.0,99.0483,99.3528,99.0287,99.3528,24710.0
2025-01-27 13:25:00,101.15,101.35,101.14,101.33,59269.0,99.343,99.5394,99.3332,99.5198,59269.0
2025-01-27 13:30:00,101.31,101.41,101.26,101.28,43066.0,99.5001,99.5983,99.451,99.4707,43066.0
2025-01-27 13:35:00,101.29,101.29,101.0,101.13,31985.0,99.4805,99.4805,99.1957,99.3233,31985.0
2025-01-27 13:40:00,101.11,101.41,101.09,101.41,18323.0,99.3037,99.5983,99.2841,99.5983,18323.0
2025-01-27 13:45:00,101.4,101.4,101.24,101.3,29293.0,99.5885,99.5885,99.4314,99.4903,29293.0
2025-01-27 13:50:00,101.26,101.37,101.19,101.34,30094.0,99.451,99.5591,99.3823,99.5296,30094.0
2025-01-27 13:55:00,101.35,101.47,101.33,101.46,24230.0,99.5394,99.6573,99.5198,99.6475,24230.0
2025-01-27 14:00:00,101.48,101.52,101.36,101.5,16869.0,99.6671,99.7064,99.5492,99.6867,16869.0
2025-01-27 14:05:00,101.51,101.66,101.5,101.64,14561.0,99.6966,99.8439,99.6867,99.8242,14561.0
2025-01-27 14:10:00,101.63,101.8,101.54,101.77,38956.0,99.8144,99.9814,99.726,99.9519,38956.0
2025-01-27 14:15:00,101.74,101.83,101.74,101.8,20307.0,99.9224,100.0108,99.9224,99.9814,20307.0
2025-01-27 14:20:00,101.78,101.79,101.63,101.69,13619.0,99.9617,99.9716,99.8144,99.8733,13619.0
2025-01-27 14:25:00,101.68,101.87,101.67,101.85,17513.0,99.8635,100.0501,99.8537,100.0305,17513.0
2025-01-27 14:30:00,101.86,101.98,101.84,101.95,19060.0,100.0403,100.1582,100.0207,100.1287,19060.0
2025-01-27 14:35:00,101.95,102.28,101.95,102.28,35715.0,100.1287,100.4528,100.1287,100.4528,35715.0
2025-01-27 14:40:00,102.28,102.42,102.23,102.23,24680.0,100.4528,100.5903,100.4037,100.4037,24680.0
2025-01-27 14:45:00,102.2,102.34,102.15,102.3,30995.0,100.3742,100.5117,100.3251,100.4724,30995.0
2025-01-27 14:50:00,102.29,102.38,102.21,102.38,19546.0,100.4626,100.551,100.3841,100.551,19546.0
2025-01-27 14:55:00,102.37,102.47,102.25,102.28,24007.0,100.5412,100.6394,100.4233,100.4528,24007.0
2025-01-27 15:00:00,102.28,102.3,102.11,102.11,16143.0,100.4528,100.4724,100.2858,100.2858,16143.0
2025-01-27 15:05:00,102.1,102.3,102.02,102.12,40523.0,100.276,100.4724,100.1974,100.2957,40523.0
2025-01-27 15:10:00,102.12,102.27,102.04,102.26,27693.0,100.2957,100.443,100.2171,100.4332,27693.0
2025-01-27 15:15:00,102.26,102.51,102.25,102.51,56306.0,100.4332,100.6787,100.4233,100.6787,56306.0
2025-01-27 15:20:00,102.53,102.78,102.5,102.75,57742.0,100.6983,100.9439,100.6689,100.9144,57742.0
2025-01-27 15:25:00,102.75,102.81,102.63,102.72,57296.0,100.9144,100.9733,100.7966,100.8849,57296.0
2025-01-27 15:30:00,102.74,102.84,102.57,102.66,54789.0,100.9046,101.0028,100.7376,100.826,54789.0
2025-01-27 15:35:00,102.73,102.86,102.47,102.53,44030.0,100.8948,101.0224,100.6394,100.6983,44030.0
2025-01-27 15:40:00,102.53,102.91,102.53,102.89,58759.0,100.6983,101.0715,100.6983,101.0519,58759.0
2025-01-27 15:45:00,102.85,102.93,102.71,102.81,60503.0,101.0126,101.0912,100.8751,100.9733,60503.0
2025-01-27 15:50:00,102.76,103.05,102.76,102.87,107002.0,100.9242,101.209,100.9242,101.0323,107002.0
2025-01-27 15:55:00,102.86,102.86,102.56,102.63,294635.0,101.0224,101.0224,100.7278,100.7966,294635.0
2025-01-28 09:30:00,102.47,102.47,101.43,101.73,72796.0,100.6394,100.6394,99.618,99.9126,72796.0
2025-01-28 09:35:00,101.68,102.17,101.57,102.17,36576.0,99.8635,100.3448,99.7555,100.3448,36576.0
2025-01-28 09:40:00,102.13,102.35,101.9,102.16,33068.0,100.3055,100.5216,100.0796,100.3349,33068.0
2025-01-28 09:45:00,102.16,102.19,101.8,101.8,75731.0,100.3349,100.3644,99.9814,99.9814,75731.0
2025-01-28 09:50:00,101.82,101.93,101.39,101.42,19242.0,100.001,100.1091,99.5787,99.6082,19242.0
2025-01-28 09:55:00,101.39,101.41,101.12,101.24,28155.0,99.5787,99.5983,99.3135,99.4314,28155.0
2025-01-28 10:00:00,101.26,101.35,101.08,101.16,26704.0,99.451,99.5394,99.2742,99.3528,26704.0
2025-01-28 10:05:00,101.17,101.21,100.95,101.16,17657.0,99.3626,99.4019,99.1466,99.3528,17657.0
2025-01-28 10:10:00,101.12,101.12,100.71,100.78,29184.0,99.3135,99.3135,98.9109,98.9796,29184.0
2025-01-28 10:15:00,100.8,101.37,100.8,101.28,106802.0,98.9992,99.5591,98.9992,99.4707,106802.0
2025-01-28 10:20:00,101.3,101.48,101.14,101.14,9654.0,99.4903,99.6671,99.3332,99.3332,9654.0
2025-01-28 10:25:00,101.17,101.18,100.86,101.01,10228.0,99.3626,99.3725,99.0582,99.2055,10228.0
2025-01-28 10:30:00,100.96,101.14,100.85,101.08,32359.0,99.1564,99.3332,99.0483,99.2742,32359.0
2025-01-28 10:35:00,101.08,101.17,100.94,101.02,10301.0,99.2742,99.3626,99.1367,99.2153,10301.0
2025-01-28 10:40:00,101.0,101.16,100.95,101.16,9038.0,99.1957,99.3528,99.1466,99.3528,9038.0
2025-01-28 10:45:00,101.17,101.37,101.16,101.34,11664.0,99.3626,99.5591,99.3528,99.5296,11664.0
2025-01-28 10:50:00,101.33,101.5,101.24,101.45,9981.0,99.5198,99.6867,99.4314,99.6376,9981.0
2025-01-28 10:55:00,101.42,101.42,101.2,101.2,10877.0,99.6082,99.6082,99.3921,99.3921,10877.0
2025-01-28 11:00:00,101.23,101.32,101.0,101.02,16314.0,99.4216,99.51,99.1957,99.2153,16314.0
2025-01-28 11:05:00,101.02,101.04,100.93,101.0,10578.0,99.2153,99.235,99.1269,99.1957,10578.0
2025-01-28 11:10:00,101.0,101.0,100.81,100.88,8198.0,99.1957,99.1957,99.0091,99.0778,8198.0
2025-01-28 11:15:00,100.88,100.88,100.69,100.71,17465.0,99.0778,99.0778,98.8912,98.9109,17465.0
2025-01-28 11:20:00,100.74,100.78,100.61,100.73,8688.0,98.9403,98.9796,98.8126,98.9305,8688.0
2025-01-28 11:25:00,100.73,100.73,100.54,100.6,10727.0,98.9305,98.9305,98.7439,98.8028,10727.0
2025-01-28 11:30:00,100.62,100.64,100.32,100.32,8997.0,98.8225,98.8421,98.5278,98.5278,8997.0
2025-01-28 11:35:00,100.31,100.45,100.26,100.36,20576.0,98.518,98.6555,98.4689,98.5671,20576.0
2025-01-28 11:40:00,100.36,100.51,100.31,100.45,17398.0,98.5671,98.7144,98.518,98.6555,17398.0
2025-01-28 11:45:00,100.37,100.44,100.33,100.39,7769.0,98.5769,98.6457,98.5376,98.5966,7769.0
2025-01-28 11:50:00,100.43,100.48,100.22,100.23,10049.0,98.6359,98.685,98.4296,98.4394,10049.0
2025-01-28 11:55:00,100.24,100.4,100.24,100.4,7568.0,98.4492,98.6064,98.4492,98.6064,7568.0
2025-01-28 12:00:00,100.38,100.39,100.19,100.23,7553.0,98.5867,98.5966,98.4001,98.4394,7553.0
2025-01-28 12:05:00,100.24,100.34,100.18,100.28,7435.0,98.4492,98.5475,98.3903,98.4885,7435.0
2025-01-28 12:10:00,100.28,100.32,100.15,100.15,9311.0,98.4885,98.5278,98.3609,98.3609,9311.0
2025-01-28 12:15:00,100.19,100.29,100.17,100.2,9124.0,98.4001,98.4984,98.3805,98.41,9124.0
2025-01-28 12:20:00,100.18,100.27,100.08,100.22,9717.0,98.3903,98.4787,98.2921,98.4296,9717.0
2025-01-28 12:25:00,100.22,100.37,100.21,100.25,8207.0,98.4296,98.5769,98.4198,98.4591,8207.0
2025-01-28 12:30:00,100.27,100.39,100.22,100.24,9266.0,98.4787,98.5966,98.4296,98.4492,9266.0
2025-01-28 12:35:00,100.2,100.22,100.1,100.11,9249.0,98.41,98.4296,98.3117,98.3216,9249.0
2025-01-28 12:40:00,100.12,100.15,100.03,100.13,4947.0,98.3314,98.3609,98.243,98.3412,4947.0
2025-01-28 12:45:00,100.12,100.25,100.1,100.21,13518.0,98.3314,98.4591,98.3117,98.4198,13518.0
2025-01-28 12:50:00,100.21,100.33,100.16,100.26,6938.0,98.4198,98.5376,98.3707,98.4689,6938.0
2025-01-28 12:55:00,100.26,100.34,100.25,100.31,7566.0,98.4689,98.5475,98.4591,98.518,7566.0
2025-01-28 13:00:00,100.32,100.36,100.25,100.34,8522.0,98.5278,98.5671,98.4591,98.5475,8522.0
2025-01-28 13:05:00,100.35,100.36,100.23,100.24,9780.0,98.5573,98.5671,98.4394,98.4492,9780.0
2025-01-28 13:10:00,100.26,100.3,100.21,100.28,13515.0,98.4689,98.5082,98.4198,98.4885,13515.0
2025-01-28 13:15:00,100.3,100.3,100.18,100.2,6226.0,98.5082,98.5082,98.3903,98.41,6226.0
2025-01-28 13:20:00,100.19,100.24,100.17,100.24,10406.0,98.4001,98.4492,98.3805,98.4492,10406.0
2025-01-28 13:25:00,100.25,100.26,100.15,100.17,11310.0,98.4591,98.4689,98.3609,98.3805,11310.0
2025-01-28 13:30:00,100.21,100.23,100.17,100.23,7647.0,98.4198,98.4394,98.3805,98.4394,7647.0
2025-01-28 13:35:00,100.21,100.28,100.16,100.26,9669.0,98.4198,98.4885,98.3707,98.4689,9669.0
2025-01-28 13:40:00,100.28,100.29,100.16,100.19,8965.0,98.4885,98.4984,98.3707,98.4001,8965.0
2025-01-28 13:45:00,100.19,100.31,100.16,100.23,32205.0,98.4001,98.518,98.3707,98.4394,32205.0
2025-01-28 13:50:00,100.23,100.27,100.22,100.24,9988.0,98.4394,98.4787,98.4296,98.4492,9988.0
2025-01-28 13:55:00,100.23,100.27,100.16,100.16,10381.0,98.4394,98.4787,98.3707,98.3707,10381.0
2025-01-28 14:00:00,100.17,100.21,100.14,100.18,9142.0,98.3805,98.4198,98.351,98.3903,9142.0
2025-01-28 14:05:00,100.17,100.2,100.1,100.1,5798.0,98.3805,98.41,98.3117,98.3117,5798.0
2025-01-28 14:10:00,100.09,100.11,100.05,100.1,12220.0,98.3019,98.3216,98.2626,98.3117,12220.0
2025-01-28 14:15:00,100.06,100.07,99.9,99.91,8563.0,98.2725,98.2823,98.1153,98.1251,8563.0
2025-01-28 14:20:00,99.88,100.04,99.88,99.96,11409.0,98.0957,98.2528,98.0957,98.1742,11409.0
2025-01-28 14:25:00,99.97,100.0,99.89,99.94,13756.0,98.1841,98.2135,98.1055,98.1546,13756.0
2025-01-28 14:30:00,99.97,100.07,99.96,100.03,9032.0,98.1841,98.2823,98.1742,98.243,9032.0
2025-01-28 14:35:00,100.03,100.04,99.91,99.91,19357.0,98.243,98.2528,98.1251,98.1251,19357.0
2025-01-28 14:40:00,99.92,99.99,99.9,99.92,10191.0,98.135,98.2037,98.1153,98.135,10191.0
2025-01-28 14:45:00,99.91,99.95,99.79,99.81,7638.0,98.1251,98.1644,98.0073,98.0269,7638.0
2025-01-28 14:50:00,99.81,100.01,99.75,99.99,14237.0,98.0269,98.2234,97.968,98.2037,14237.0
2025-01-28 14:55:00,100.0,100.07,99.98,100.03,10585.0,98.2135,98.2823,98.1939,98.243,10585.0
2025-01-28 15:00:00,100.03,100.04,99.91,99.96,16902.0,98.243,98.2528,98.1251,98.1742,16902.0
2025-01-28 15:05:00,99.95,100.12,99.92,100.06,11701.0,98.1644,98.3314,98.135,98.2725,11701.0
2025-01-28 15:10:00,100.05,100.12,100.05,100.08,12015.0,98.2626,98.3314,98.2626,98.2921,12015.0
2025-01-28 15:15:00,100.07,100.08,100.01,100.02,11160.0,98.2823,98.2921,98.2234,98.2332,11160.0
2025-01-28 15:20:00,100.03,100.05,99.96,100.02,15385.0,98.243,98.2626,98.1742,98.2332,15385.0
2025-01-28 15:25:00,100.03,100.09,100.01,100.05,22992.0,98.243,98.3019,98.2234,98.2626,22992.0
2025-01-28 15:30:00,100.04,100.08,99.92,99.97,26484.0,98.2528,98.2921,98.135,98.1841,26484.0
2025-01-28 15:35:00,99.97,100.24,99.94,100.18,22587.0,98.1841,98.4492,98.1546,98.3903,22587.0
2025-01-28 15:40:00,100.18,100.19,100.03,100.19,43256.0,98.3903,98.4001,98.243,98.4001,43256.0
2025-01-28 15:45:00,100.2,100.34,100.19,100.28,21182.0,98.41,98.5475,98.4001,98.4885,21182.0
2025-01-28 15:50:00,100.25,100.36,100.13,100.13,53198.0,98.4591,98.5671,98.3412,98.3412,53198.0
2025-01-28 15:55:00,100.12,100.12,99.8,100.0,226712.0,98.3314,98.3314,98.0171,98.2135,226712.0
2025-01-29 09:30:00,100.03,100.67,100.02,100.63,45456.0,98.243,98.8716,98.2332,98.8323,45456.0
2025-01-29 09:35:00,100.65,100.73,100.49,100.57,10999.0,98.8519,98.9305,98.6948,98.7734,10999.0
2025-01-29 09:40:00,100.55,100.6,100.37,100.56,20872.0,98.7537,98.8028,98.5769,98.7635,20872.0
2025-01-29 09:45:00,100.5,100.51,100.13,100.32,24119.0,98.7046,98.7144,98.3412,98.5278,24119.0
2025-01-29 09:50:00,100.31,100.4,100.01,100.19,8047.0,98.518,98.6064,98.2234,98.4001,8047.0
2025-01-29 09:55:00,100.19,100.36,100.19,100.25,14003.0,98.4001,98.5671,98.4001,98.4591,14003.0
2025-01-29 10:00:00,100.17,100.17,99.93,100.0,23318.0,98.3805,98.3805,98.1448,98.2135,23318.0
2025-01-29 10:05:00,99.97,100.03,99.57,99.59,29650.0,98.1841,98.243,97.7912,97.8109,29650.0
2025-01-29 10:10:00,99.59,99.6,98.96,99.08,52248.0,97.8109,97.8207,97.1921,97.31,52248.0
2025-01-29 10:15:00,99.08,99.14,98.89,98.91,27805.0,97.31,97.3689,97.1234,97.143,27805.0
2025-01-29 10:20:00,98.93,99.18,98.91,99.13,29123.0,97.1626,97.4082,97.143,97.3591,29123.0
2025-01-29 10:25:00,99.14,99.22,98.83,98.83,15797.0,97.3689,97.4475,97.0644,97.0644,15797.0
2025-01-29 10:30:00,98.88,98.9,98.65,98.78,24164.0,97.1135,97.1332,96.8877,97.0153,24164.0
2025-01-29 10:35:00,98.81,98.89,98.73,98.89,37265.0,97.0448,97.1234,96.9662,97.1234,37265.0
2025-01-29 10:40:00,98.95,99.17,98.94,99.11,19657.0,97.1823,97.3984,97.1725,97.3394,19657.0
2025-01-29 10:45:00,99.09,99.18,98.77,98.83,8480.0,97.3198,97.4082,97.0055,97.0644,8480.0
2025-01-29 10:50:00,98.83,98.86,98.64,98.86,10015.0,97.0644,97.0939,96.8778,97.0939,10015.0
2025-01-29 10:55:00,98.87,98.9,98.57,98.57,12229.0,97.1037,97.1332,96.8091,96.8091,12229.0
2025-01-29 11:00:00,98.55,98.64,98.49,98.54,17367.0,96.7894,96.8778,96.7305,96.7796,17367.0
2025-01-29 11:05:00,98.58,98.67,98.51,98.54,11674.0,96.8189,96.9073,96.7502,96.7796,11674.0
2025-01-29 11:10:00,98.56,98.56,98.38,98.41,14855.0,96.7993,96.7993,96.6225,96.6519,14855.0
2025-01-29 11:15:00,98.37,98.39,98.02,98.19,41079.0,96.6127,96.6323,96.2689,96.4359,41079.0
2025-01-29 11:20:00,98.15,98.29,98.11,98.24,12851.0,96.3966,96.5341,96.3573,96.485,12851.0
2025-01-29 11:25:00,98.26,98.3,98.21,98.26,14275.0,96.5046,96.5439,96.4555,96.5046,14275.0
2025-01-29 11:30:00,98.24,98.29,98.09,98.14,22561.0,96.485,96.5341,96.3377,96.3868,22561.0
2025-01-29 11:35:00,98.12,98.18,98.09,98.18,21304.0,96.3671,96.426,96.3377,96.426,21304.0
2025-01-29 11:40:00,98.17,98.19,98.03,98.19,15223.0,96.4162,96.4359,96.2787,96.4359,15223.0
2025-01-29 11:45:00,98.19,98.2,98.03,98.03,38758.0,96.4359,96.4457,96.2787,96.2787,38758.0
2025-01-29 11:50:00,98.04,98.16,98.02,98.13,13026.0,96.2885,96.4064,96.2689,96.3769,13026.0
2025-01-29 11:55:00,98.12,98.21,98.03,98.06,15098.0,96.3671,96.4555,96.2787,96.3082,15098.0
2025-01-29 12:00:00,98.08,98.16,98.05,98.06,10122.0,96.3278,96.4064,96.2984,96.3082,10122.0
2025-01-29 12:05:00,98.07,98.16,98.07,98.11,10548.0,96.318,96.4064,96.318,96.3573,10548.0
2025-01-29 12:10:00,98.08,98.22,98.08,98.19,9922.0,96.3278,96.4653,96.3278,96.4359,9922.0
2025-01-29 12:15:00,98.16,98.2,98.11,98.11,11430.0,96.4064,96.4457,96.3573,96.3573,11430.0
2025-01-29 12:20:00,98.11,98.11,98.04,98.05,7523.0,96.3573,96.3573,96.2885,96.2984,7523.0
2025-01-29 12:25:00,98.03,98.19,98.02,98.15,13098.0,96.2787,96.4359,96.2689,96.3966,13098.0
2025-01-29 12:30:00,98.16,98.16,98.03,98.04,10078.0,96.4064,96.4064,96.2787,96.2885,10078.0
2025-01-29 12:35:00,98.04,98.1,98.02,98.07,5499.0,96.2885,96.3475,96.2689,96.318,5499.0
2025-01-29 12:40:00,98.08,98.12,98.06,98.12,7099.0,96.3278,96.3671,96.3082,96.3671,7099.0
2025-01-29 12:45:00,98.17,98.17,98.02,98.03,4324.0,96.4162,96.4162,96.2689,96.2787,4324.0
2025-01-29 12:50:00,98.03,98.06,98.02,98.04,4559.0,96.2787,96.3082,96.2689,96.2885,4559.0
2025-01-29 12:55:00,98.04,98.11,98.03,98.08,6202.0,96.2885,96.3573,96.2787,96.3278,6202.0
2025-01-29 13:00:00,98.06,98.25,98.01,98.25,11524.0,96.3082,96.4948,96.2591,96.4948,11524.0
2025-01-29 13:05:00,98.22,98.22,98.04,98.06,15878.0,96.4653,96.4653,96.2885,96.3082,15878.0
2025-01-29 13:10:00,98.08,98.08,97.95,98.07,26198.0,96.3278,96.3278,96.2002,96.318,26198.0
2025-01-29 13:15:00,98.07,98.18,98.01,98.17,20278.0,96.318,96.426,96.2591,96.4162,20278.0
2025-01-29 13:20:00,98.16,98.2,98.09,98.1,32278.0,96.4064,96.4457,96.3377,96.3475,32278.0
2025-01-29 13:25:00,98.1,98.14,98.03,98.06,9481.0,96.3475,96.3868,96.2787,96.3082,9481.0
2025-01-29 13:30:00,98.06,98.13,98.0,98.09,12380.0,96.3082,96.3769,96.2493,96.3377,12380.0
2025-01-29 13:35:00,98.11,98.11,98.03,98.09,8937.0,96.3573,96.3573,96.2787,96.3377,8937.0
2025-01-29 13:40:00,98.1,98.1,97.96,98.0,7966.0,96.3475,96.3475,96.21,96.2493,7966.0
2025-01-29 13:45:00,98.01,98.12,97.99,98.12,13497.0,96.2591,96.3671,96.2394,96.3671,13497.0
2025-01-29 13:50:00,98.11,98.12,98.02,98.09,10078.0,96.3573,96.3671,96.2689,96.3377,10078.0
2025-01-29 13:55:00,98.09,98.09,98.04,98.06,9401.0,96.3377,96.3377,96.2885,96.3082,9401.0
2025-01-29 14:00:00,98.04,98.04,97.72,97.72,13749.0,96.2885,96.2885,95.9743,95.9743,13749.0
2025-01-29 14:05:00,97.76,97.77,97.57,97.63,18951.0,96.0136,96.0234,95.8269,95.8859,18951.0
2025-01-29 14:10:00,97.58,97.66,97.5,97.61,19731.0,95.8368,95.9153,95.7582,95.8662,19731.0
2025-01-29 14:15:00,97.6,97.65,97.5,97.54,15825.0,95.8564,95.9055,95.7582,95.7975,15825.0
2025-01-29 14:20:00,97.53,97.57,97.41,97.47,11791.0,95.7877,95.8269,95.6698,95.7287,11791.0
2025-01-29 14:25:00,97.48,97.5,97.35,97.41,13306.0,95.7386,95.7582,95.6109,95.6698,13306.0
2025-01-29 14:30:00,97.4,97.59,97.39,97.48,21046.0,95.66,95.8466,95.6502,95.7386,21046.0
2025-01-29 14:35:00,97.49,97.66,97.43,97.62,25074.0,95.7484,95.9153,95.6894,95.8761,25074.0
2025-01-29 14:40:00,97.64,97.71,97.55,97.63,32801.0,95.8957,95.9644,95.8073,95.8859,32801.0
2025-01-29 14:45:00,97.62,97.75,97.56,97.6,20490.0,95.8761,96.0037,95.8171,95.8564,20490.0
2025-01-29 14:50:00,97.56,97.78,97.51,97.78,19067.0,95.8171,96.0332,95.768,96.0332,19067.0
2025-01-29 14:55:00,97.79,98.16,97.78,98.04,23314.0,96.043,96.4064,96.0332,96.2885,23314.0
2025-01-29 15:00:00,98.02,98.21,98.0,98.12,39462.0,96.2689,96.4555,96.2493,96.3671,39462.0
2025-01-29 15:05:00,98.1,98.19,98.02,98.17,5876.0,96.3475,96.4359,96.2689,96.4162,5876.0
2025-01-29 15:10:00,98.18,98.27,98.02,98.02,8593.0,96.426,96.5144,96.2689,96.2689,8593.0
2025-01-29 15:15:00,98.02,98.12,97.9,98.12,49678.0,96.2689,96.3671,96.1511,96.3671,49678.0
2025-01-29 15:20:00,98.12,98.17,98.07,98.11,10896.0,96.3671,96.4162,96.318,96.3573,10896.0
2025-01-29 15:25:00,98.14,98.23,98.13,98.2,10035.0,96.3868,96.4752,96.3769,96.4457,10035.0
2025-01-29 15:30:00,98.2,98.35,98.16,98.33,37520.0,96.4457,96.593,96.4064,96.5734,37520.0
2025-01-29 15:35:00,98.33,98.33,98.18,98.26,25122.0,96.5734,96.5734,96.426,96.5046,25122.0
2025-01-29 15:40:00,98.24,98.31,98.16,98.18,30404.0,96.485,96.5537,96.4064,96.426,30404.0
2025-01-29 15:45:00,98.17,98.22,98.1,98.14,20760.0,96.4162,96.4653,96.3475,96.3868,20760.0
2025-01-29 15:50:00,98.15,98.28,97.99,98.03,31554.0,96.3966,96.5243,96.2394,96.2787,31554.0
2025-01-29 15:55:00,98.04,98.19,97.97,98.03,89397.0,96.2885,96.4359,96.2198,96.2787,89397.0
2025-01-30 09:30:00,98.55,99.1,98.12,99.09,74498.0,96.7894,97.3296,96.3671,97.3198,74498.0
2025-01-30 09:35:00,99.14,99.15,98.89,98.95,9953.0,97.3689,97.3787,97.1234,97.1823,9953.0
2025-01-30 09:40:00,98.91,98.92,98.66,98.68,9575.0,97.143,97.1528,96.8975,96.9171,9575.0
2025-01-30 09:45:00,98.63,98.76,98.4,98.4,9782.0,96.868,96.9957,96.6421,96.6421,9782.0
2025-01-30 09:50:00,98.43,98.53,98.32,98.34,7130.0,96.6716,96.7698,96.5635,96.5832,7130.0
2025-01-30 09:55:00,98.35,98.46,98.35,98.4,4107.0,96.593,96.701,96.593,96.6421,4107.0
2025-01-30 10:00:00,98.42,98.46,98.19,98.19,4626.0,96.6618,96.701,96.4359,96.4359,4626.0
2025-01-30 10:05:00,98.22,98.35,98.0,98.03,18928.0,96.4653,96.593,96.2493,96.2787,18928.0
2025-01-30 10:10:00,98.0,98.07,97.92,97.95,21180.0,96.2493,96.318,96.1707,96.2002,21180.0
2025-01-30 10:15:00,98.01,98.2,97.98,98.15,29467.0,96.2591,96.4457,96.2296,96.3966,29467.0
2025-01-30 10:20:00,98.12,98.38,98.12,98.29,112589.0,96.3671,96.6225,96.3671,96.5341,112589.0
2025-01-30 10:25:00,98.29,98.36,98.1,98.15,14963.0,96.5341,96.6028,96.3475,96.3966,14963.0
2025-01-30 10:30:00,98.17,98.42,98.12,98.42,18926.0,96.4162,96.6618,96.3671,96.6618,18926.0
2025-01-30 10:35:00,98.4,98.4,98.24,98.24,16543.0,96.6421,96.6421,96.485,96.485,16543.0
2025-01-30 10:40:00,98.25,98.25,98.16,98.21,6711.0,96.4948,96.4948,96.4064,96.4555,6711.0
2025-01-30 10:45:00,98.19,98.2,98.08,98.08,8803.0,96.4359,96.4457,96.3278,96.3278,8803.0
2025-01-30 10:50:00,98.08,98.29,98.07,98.13,40514.0,96.3278,96.5341,96.318,96.3769,40514.0
2025-01-30 10:55:00,98.09,98.16,97.99,98.14,48892.0,96.3377,96.4064,96.2394,96.3868,48892.0
2025-01-30 11:00:00,98.13,98.13,97.97,98.01,18026.0,96.3769,96.3769,96.2198,96.2591,18026.0
2025-01-30 11:05:00,97.96,98.0,97.91,97.94,16363.0,96.21,96.2493,96.1609,96.1903,16363.0
2025-01-30 11:10:00,97.95,98.29,97.95,98.24,38185.0,96.2002,96.5341,96.2002,96.485,38185.0
2025-01-30 11:15:00,98.23,98.3,98.16,98.23,29108.0,96.4752,96.5439,96.4064,96.4752,29108.0
2025-01-30 11:20:00,98.21,98.21,98.07,98.13,5954.0,96.4555,96.4555,96.318,96.3769,5954.0
2025-01-30 11:25:00,98.12,98.14,98.06,98.08,36207.0,96.3671,96.3868,96.3082,96.3278,36207.0
2025-01-30 11:30:00,98.05,98.06,97.98,98.03,7996.0,96.2984,96.3082,96.2296,96.2787,7996.0
2025-01-30 11:35:00,98.04,98.13,98.03,98.05,17711.0,96.2885,96.3769,96.2787,96.2984,17711.0
2025-01-30 11:40:00,98.06,98.07,97.95,98.0,12622.0,96.3082,96.318,96.2002,96.2493,12622.0
2025-01-30 11:45:00,98.0,98.02,97.9,97.91,9698.0,96.2493,96.2689,96.1511,96.1609,9698.0
2025-01-30 11:50:00,97.89,97.89,97.76,97.78,9197.0,96.1412,96.1412,96.0136,96.0332,9197.0
2025-01-30 11:55:00,97.8,97.83,97.75,97.82,17613.0,96.0528,96.0823,96.0037,96.0725,17613.0
2025-01-30 12:00:00,97.82,97.97,97.82,97.96,5940.0,96.0725,96.2198,96.0725,96.21,5940.0
2025-01-30 12:05:00,97.95,97.99,97.89,97.93,16504.0,96.2002,96.2394,96.1412,96.1805,16504.0
2025-01-30 12:10:00,97.94,97.96,97.89,97.94,6968.0,96.1903,96.21,96.1412,96.1903,6968.0
2025-01-30 12:15:00,97.94,97.96,97.91,97.94,4011.0,96.1903,96.21,96.1609,96.1903,4011.0
2025-01-30 12:20:00,97.93,97.97,97.88,97.96,34547.0,96.1805,96.2198,96.1314,96.21,34547.0
2025-01-30 12:25:00,97.96,97.99,97.84,97.86,130809.0,96.21,96.2394,96.0921,96.1118,130809.0
2025-01-30 12:30:00,97.88,97.95,97.83,97.95,113618.0,96.1314,96.2002,96.0823,96.2002,113618.0
2025-01-30 12:35:00,97.95,98.01,97.94,98.0,9064.0,96.2002,96.2591,96.1903,96.2493,9064.0
2025-01-30 12:40:00,98.0,98.06,97.89,97.89,95140.0,96.2493,96.3082,96.1412,96.1412,95140.0
2025-01-30 12:45:00,97.87,98.04,97.85,98.03,134439.0,96.1216,96.2885,96.1019,96.2787,134439.0
2025-01-30 12:50:00,98.05,98.31,98.05,98.31,11791.0,96.2984,96.5537,96.2984,96.5537,11791.0
2025-01-30 12:55:00,98.29,98.31,98.13,98.29,19181.0,96.5341,96.5537,96.3769,96.5341,19181.0
2025-01-30 13:00:00,98.25,98.29,98.2,98.23,11181.0,96.4948,96.5341,96.4457,96.4752,11181.0
2025-01-30 13:05:00,98.22,98.27,98.15,98.25,4291.0,96.4653,96.5144,96.3966,96.4948,4291.0
2025-01-30 13:10:00,98.25,98.26,98.2,98.24,8820.0,96.4948,96.5046,96.4457,96.485,8820.0
2025-01-30 13:15:00,98.24,98.27,98.16,98.18,15924.0,96.485,96.5144,96.4064,96.426,15924.0
2025-01-30 13:20:00,98.16,98.25,98.16,98.23,7177.0,96.4064,96.4948,96.4064,96.4752,7177.0
2025-01-30 13:25:00,98.24,98.26,98.21,98.24,6598.0,96.485,96.5046,96.4555,96.485,6598.0
2025-01-30 13:30:00,98.23,98.28,98.22,98.28,7048.0,96.4752,96.5243,96.4653,96.5243,7048.0
2025-01-30 13:35:00,98.27,98.44,98.27,98.39,42726.0,96.5144,96.6814,96.5144,96.6323,42726.0
2025-01-30 13:40:00,98.37,98.43,98.35,98.38,10493.0,96.6127,96.6716,96.593,96.6225,10493.0
2025-01-30 13:45:00,98.36,98.39,98.31,98.35,9333.0,96.6028,96.6323,96.5537,96.593,9333.0
2025-01-30 13:50:00,98.33,98.34,98.31,98.33,7875.0,96.5734,96.5832,96.5537,96.5734,7875.0
2025-01-30 13:55:00,98.29,98.29,98.14,98.17,6583.0,96.5341,96.5341,96.3868,96.4162,6583.0
2025-01-30 14:00:00,98.2,98.32,98.19,98.29,10545.0,96.4457,96.5635,96.4359,96.5341,10545.0
2025-01-30 14:05:00,98.31,98.37,98.29,98.35,7928.0,96.5537,96.6127,96.5341,96.593,7928.0
2025-01-30 14:10:00,98.34,98.35,98.22,98.25,14993.0,96.5832,96.593,96.4653,96.4948,14993.0
2025-01-30 14:15:00,98.23,98.24,98.15,98.18,4750.0,96.4752,96.485,96.3966,96.426,4750.0
2025-01-30 14:20:00,98.18,98.27,98.18,98.23,6796.0,96.426,96.5144,96.426,96.4752,6796.0
2025-01-30 14:25:00,98.23,98.42,98.2,98.4,47621.0,96.4752,96.6618,96.4457,96.6421,47621.0
2025-01-30 14:30:00,98.35,98.35,98.23,98.26,5074.0,96.593,96.593,96.4752,96.5046,5074.0
2025-01-30 14:35:00,98.23,98.27,98.16,98.18,12132.0,96.4752,96.5144,96.4064,96.426,12132.0
2025-01-30 14:40:00,98.18,98.18,98.04,98.05,11226.0,96.426,96.426,96.2885,96.2984,11226.0
2025-01-30 14:45:00,98.04,98.1,98.03,98.08,11658.0,96.2885,96.3475,96.2787,96.3278,11658.0
2025-01-30 14:50:00,98.08,98.18,98.06,98.13,18424.0,96.3278,96.426,96.3082,96.3769,18424.0
2025-01-30 14:55:00,98.12,98.2,98.12,98.14,16516.0,96.3671,96.4457,96.3671,96.3868,16516.0
2025-01-30 15:00:00,98.13,98.15,98.08,98.15,10880.0,96.3769,96.3966,96.3278,96.3966,10880.0
2025-01-30 15:05:00,98.14,98.17,98.12,98.13,13132.0,96.3868,96.4162,96.3671,96.3769,13132.0
2025-01-30 15:10:00,98.12,98.2,98.12,98.2,14984.0,96.3671,96.4457,96.3671,96.4457,14984.0
2025-01-30 15:15:00,98.22,98.26,98.19,98.26,12836.0,96.4653,96.5046,96.4359,96.5046,12836.0
2025-01-30 15:20:00,98.26,98.27,98.21,98.25,13836.0,96.5046,96.5144,96.4555,96.4948,13836.0
2025-01-30 15:25:00,98.24,98.26,98.21,98.23,12039.0,96.485,96.5046,96.4555,96.4752,12039.0
2025-01-30 15:30:00,98.22,98.24,98.15,98.17,18411.0,96.4653,96.485,96.3966,96.4162,18411.0
2025-01-30 15:35:00,98.15,98.15,97.8,97.8,18491.0,96.3966,96.3966,96.0528,96.0528,18491.0
2025-01-30 15:40:00,97.76,97.82,97.58,97.61,36668.0,96.0136,96.0725,95.8368,95.8662,36668.0
2025-01-30 15:45:00,97.58,97.87,97.56,97.87,19899.0,95.8368,96.1216,95.8171,96.1216,19899.0
2025-01-30 15:50:00,97.89,98.17,97.89,98.04,37129.0,96.1412,96.4162,96.1412,96.2885,37129.0
2025-01-30 15:55:00,98.02,98.14,97.87,98.05,158459.0,96.2689,96.3868,96.1216,96.2984,158459.0
2025-01-31 09:30:00,97.84,98.14,97.52,98.14,45192.0,96.0921,96.3868,95.7778,96.3868,45192.0
2025-01-31 09:35:00,98.1,98.71,98.1,98.68,12306.0,96.3475,96.9466,96.3475,96.9171,12306.0
2025-01-31 09:40:00,98.63,98.76,98.6,98.73,3712.0,96.868,96.9957,96.8385,96.9662,3712.0
2025-01-31 09:45:00,98.69,98.84,98.63,98.72,9575.0,96.9269,97.0743,96.868,96.9564,9575.0
2025-01-31 09:50:00,98.71,98.83,98.62,98.83,12275.0,96.9466,97.0644,96.8582,97.0644,12275.0
2025-01-31 09:55:00,98.75,98.79,98.63,98.66,6632.0,96.9859,97.0252,96.868,96.8975,6632.0
2025-01-31 10:00:00,98.62,98.7,98.5,98.63,3451.0,96.8582,96.9368,96.7403,96.868,3451.0
2025-01-31 10:05:00,98.57,98.8,98.56,98.75,1650.0,96.8091,97.035,96.7993,96.9859,1650.0
2025-01-31 10:10:00,98.74,98.76,98.55,98.62,9118.0,96.976,96.9957,96.7894,96.8582,9118.0
2025-01-31 10:15:00,98.63,98.77,98.6,98.72,12598.0,96.868,97.0055,96.8385,96.9564,12598.0
2025-01-31 10:20:00,98.71,98.82,98.65,98.76,40328.0,96.9466,97.0546,96.8877,96.9957,40328.0
2025-01-31 10:25:00,98.76,98.87,98.76,98.81,8545.0,96.9957,97.1037,96.9957,97.0448,8545.0
2025-01-31 10:30:00,98.82,98.94,98.75,98.91,12542.0,97.0546,97.1725,96.9859,97.143,12542.0
2025-01-31 10:35:00,98.89,98.93,98.86,98.88,8103.0,97.1234,97.1626,97.0939,97.1135,8103.0
2025-01-31 10:40:00,98.89,99.06,98.89,98.97,22193.0,97.1234,97.2903,97.1234,97.2019,22193.0
2025-01-31 10:45:00,98.96,98.99,98.83,98.89,18131.0,97.1921,97.2216,97.0644,97.1234,18131.0
2025-01-31 10:50:00,98.88,98.98,98.79,98.84,13005.0,97.1135,97.2118,97.0252,97.0743,13005.0
2025-01-31 10:55:00,98.83,98.89,98.77,98.89,15395.0,97.0644,97.1234,97.0055,97.1234,15395.0
2025-01-31 11:00:00,98.89,98.95,98.84,98.85,21833.0,97.1234,97.1823,97.0743,97.0841,21833.0
2025-01-31 11:05:00,98.84,98.86,98.79,98.83,18613.0,97.0743,97.0939,97.0252,97.0644,18613.0
2025-01-31 11:10:00,98.84,98.86,98.73,98.74,21936.0,97.0743,97.0939,96.9662,96.976,21936.0
2025-01-31 11:15:00,98.74,98.79,98.71,98.74,8621.0,96.976,97.0252,96.9466,96.976,8621.0
2025-01-31 11:20:00,98.73,98.78,98.72,98.75,3364.0,96.9662,97.0153,96.9564,96.9859,3364.0
2025-01-31 11:25:00,98.76,98.8,98.73,98.78,13973.0,96.9957,97.035,96.9662,97.0153,13973.0
2025-01-31 11:30:00,98.78,98.88,98.78,98.83,5482.0,97.0153,97.1135,97.0153,97.0644,5482.0
2025-01-31 11:35:00,98.84,98.91,98.81,98.91,5800.0,97.0743,97.143,97.0448,97.143,5800.0
2025-01-31 11:40:00,98.92,99.0,98.88,98.98,36689.0,97.1528,97.2314,97.1135,97.2118,36689.0
2025-01-31 11:45:00,98.97,98.97,98.75,98.78,8890.0,97.2019,97.2019,96.9859,97.0153,8890.0
2025-01-31 11:50:00,98.78,98.8,98.59,98.61,7010.0,97.0153,97.035,96.8287,96.8484,7010.0
2025-01-31 11:55:00,98.61,98.7,98.61,98.64,4603.0,96.8484,96.9368,96.8484,96.8778,4603.0
2025-01-31 12:00:00,98.62,98.65,98.61,98.65,11991.0,96.8582,96.8877,96.8484,96.8877,11991.0
2025-01-31 12:05:00,98.65,98.7,98.58,98.69,5757.0,96.8877,96.9368,96.8189,96.9269,5757.0
2025-01-31 12:10:00,98.67,98.69,98.64,98.65,2784.0,96.9073,96.9269,96.8778,96.8877,2784.0
2025-01-31 12:15:00,98.64,98.75,98.59,98.75,3526.0,96.8778,96.9859,96.8287,96.9859,3526.0
2025-01-31 12:20:00,98.73,98.87,98.73,98.82,3540.0,96.9662,97.1037,96.9662,97.0546,3540.0
2025-01-31 12:25:00,98.81,98.81,98.74,98.75,4124.0,97.0448,97.0448,96.976,96.9859,4124.0
2025-01-31 12:30:00,98.76,98.8,98.76,98.76,5126.0,96.9957,97.035,96.9957,96.9957,5126.0
2025-01-31 12:35:00,98.77,98.8,98.76,98.78,7680.0,97.0055,97.035,96.9957,97.0153,7680.0
2025-01-31 12:40:00,98.77,98.87,98.73,98.73,11302.0,97.0055,97.1037,96.9662,96.9662,11302.0
2025-01-31 12:45:00,98.73,98.75,98.71,98.71,4717.0,96.9662,96.9859,96.9466,96.9466,4717.0
2025-01-31 12:50:00,98.71,98.76,98.7,98.71,4555.0,96.9466,96.9957,96.9368,96.9466,4555.0
2025-01-31 12:55:00,98.69,98.7,98.44,98.45,10032.0,96.9269,96.9368,96.6814,96.6912,10032.0
2025-01-31 13:00:00,98.45,98.46,98.41,98.42,6532.0,96.6912,96.701,96.6519,96.6618,6532.0
2025-01-31 13:05:00,98.46,98.58,98.46,98.58,1576.0,96.701,96.8189,96.701,96.8189,1576.0
2025-01-31 13:10:00,98.59,98.6,98.5,98.54,3669.0,96.8287,96.8385,96.7403,96.7796,3669.0
2025-01-31 13:15:00,98.57,98.61,98.46,98.46,4262.0,96.8091,96.8484,96.701,96.701,4262.0
2025-01-31 13:20:00,98.43,98.52,98.42,98.49,5500.0,96.6716,96.76,96.6618,96.7305,5500.0
2025-01-31 13:25:00,98.5,98.56,98.46,98.56,2649.0,96.7403,96.7993,96.701,96.7993,2649.0
2025-01-31 13:30:00,98.56,98.59,98.44,98.47,6536.0,96.7993,96.8287,96.6814,96.7109,6536.0
2025-01-31 13:35:00,98.44,98.52,98.41,98.41,6266.0,96.6814,96.76,96.6519,96.6519,6266.0
2025-01-31 13:40:00,98.41,98.41,98.23,98.38,9246.0,96.6519,96.6519,96.4752,96.6225,9246.0
2025-01-31 13:45:00,98.38,98.39,98.25,98.34,14748.0,96.6225,96.6323,96.4948,96.5832,14748.0
2025-01-31 13:50:00,98.36,98.36,98.23,98.27,12039.0,96.6028,96.6028,96.4752,96.5144,12039.0
2025-01-31 13:55:00,98.3,98.3,98.15,98.2,16816.0,96.5439,96.5439,96.3966,96.4457,16816.0
2025-01-31 14:00:00,98.21,98.29,98.19,98.28,7465.0,96.4555,96.5341,96.4359,96.5243,7465.0
2025-01-31 14:05:00,98.3,98.3,98.07,98.08,10410.0,96.5439,96.5439,96.318,96.3278,10410.0
2025-01-31 14:10:00,98.08,98.12,98.05,98.09,23845.0,96.3278,96.3671,96.2984,96.3377,23845.0
2025-01-31 14:15:00,98.09,98.21,98.09,98.14,21597.0,96.3377,96.4555,96.3377,96.3868,21597.0
2025-01-31 14:20:00,98.13,98.14,98.06,98.14,26116.0,96.3769,96.3868,96.3082,96.3868,26116.0
2025-01-31 14:25:00,98.14,98.2,98.1,98.19,12199.0,96.3868,96.4457,96.3475,96.4359,12199.0
2025-01-31 14:30:00,98.2,98.35,98.18,98.31,14331.0,96.4457,96.593,96.426,96.5537,14331.0
2025-01-31 14:35:00,98.33,98.38,98.27,98.35,15532.0,96.5734,96.6225,96.5144,96.593,15532.0
2025-01-31 14:40:00,98.35,98.4,98.31,98.36,12925.0,96.593,96.6421,96.5537,96.6028,12925.0
2025-01-31 14:45:00,98.35,98.41,98.3,98.4,19739.0,96.593,96.6519,96.5439,96.6421,19739.0
2025-01-31 14:50:00,98.4,98.47,98.38,98.47,11116.0,96.6421,96.7109,96.6225,96.7109,11116.0
2025-01-31 14:55:00,98.47,98.69,98.46,98.64,35068.0,96.7109,96.9269,96.701,96.8778,35068.0
2025-01-31 15:00:00,98.65,98.75,98.43,98.47,101389.0,96.8877,96.9859,96.6716,96.7109,101389.0
2025-01-31 15:05:00,98.45,98.56,98.41,98.53,37913.0,96.6912,96.7993,96.6519,96.7698,37913.0
2025-01-31 15:10:00,98.53,98.74,98.5,98.7,39143.0,96.7698,96.976,96.7403,96.9368,39143.0
2025-01-31 15:15:00,98.69,98.72,98.59,98.61,34304.0,96.9269,96.9564,96.8287,96.8484,34304.0
2025-01-31 15:20:00,98.6,98.69,98.59,98.65,30010.0,96.8385,96.9269,96.8287,96.8877,30010.0
2025-01-31 15:25:00,98.64,98.65,98.53,98.56,27754.0,96.8778,96.8877,96.7698,96.7993,27754.0
2025-01-31 15:30:00,98.56,98.57,98.4,98.44,89830.0,96.7993,96.8091,96.6421,96.6814,89830.0
2025-01-31 15:35:00,98.44,98.45,98.32,98.34,31765.0,96.6814,96.6912,96.5635,96.5832,31765.0
2025-01-31 15:40:00,98.34,98.44,98.27,98.35,31791.0,96.5832,96.6814,96.5144,96.593,31791.0
2025-01-31 15:45:00,98.36,98.49,98.36,98.49,30299.0,96.6028,96.7305,96.6028,96.7305,30299.0
2025-01-31 15:50:00,98.49,98.49,98.04,98.19,110453.0,96.7305,96.7305,96.2885,96.4359,110453.0
2025-01-31 15:55:00,98.2,98.47,98.2,98.34,362408.0,96.4457,96.7109,96.4457,96.5832,362408.0
2025-02-03 09:30:00,98.32,98.53,97.91,98.45,53003.0,96.5635,96.7698,96.1609,96.6912,53003.0
2025-02-03 09:35:00,98.38,98.61,98.28,98.38,7340.0,96.6225,96.8484,96.5243,96.6225,7340.0
2025-02-03 09:40:00,98.36,98.36,97.94,97.97,6659.0,96.6028,96.6028,96.1903,96.2198,6659.0
2025-02-03 09:45:00,97.96,98.19,97.79,97.79,11320.0,96.21,96.4359,96.043,96.043,11320.0
2025-02-03 09:50:00,97.8,97.8,97.45,97.47,6538.0,96.0528,96.0528,95.7091,95.7287,6538.0
2025-02-03 09:55:00,97.43,97.49,97.33,97.39,9181.0,95.6894,95.7484,95.5912,95.6502,9181.0
2025-02-03 10:00:00,97.36,97.79,97.32,97.76,9110.0,95.6207,96.043,95.5814,96.0136,9110.0
2025-02-03 10:05:00,97.78,97.93,97.75,97.83,7155.0,96.0332,96.1805,96.0037,96.0823,7155.0
2025-02-03 10:10:00,97.83,98.01,97.74,98.01,6199.0,96.0823,96.2591,95.9939,96.2591,6199.0
2025-02-03 10:15:00,98.02,98.24,98.02,98.19,4867.0,96.2689,96.485,96.2689,96.4359,4867.0
2025-02-03 10:20:00,98.19,98.63,98.05,98.52,13344.0,96.4359,96.868,96.2984,96.76,13344.0
2025-02-03 10:25:00,98.5,98.62,98.41,98.53,12578.0,96.7403,96.8582,96.6519,96.7698,12578.0
2025-02-03 10:30:00,98.52,98.52,98.17,98.29,10790.0,96.76,96.76,96.4162,96.5341,10790.0
2025-02-03 10:35:00,98.3,98.32,98.21,98.28,8923.0,96.5439,96.5635,96.4555,96.5243,8923.0
2025-02-03 10:40:00,98.29,98.38,98.26,98.35,7821.0,96.5341,96.6225,96.5046,96.593,7821.0
2025-02-03 10:45:00,98.39,98.4,98.29,98.37,3727.0,96.6323,96.6421,96.5341,96.6127,3727.0
2025-02-03 10:50:00,98.44,98.46,98.33,98.37,5127.0,96.6814,96.701,96.5734,96.6127,5127.0
2025-02-03 10:55:00,98.39,98.5,98.33,98.41,43563.0,96.6323,96.7403,96.5734,96.6519,43563.0
2025-02-03 11:00:00,98.41,98.63,98.39,98.6,12828.0,96.6519,96.868,96.6323,96.8385,12828.0
2025-02-03 11:05:00,98.62,98.75,98.52,98.7,7138.0,96.8582,96.9859,96.76,96.9368,7138.0
2025-02-03 11:10:00,98.76,99.12,98.75,99.09,23372.0,96.9957,97.3493,96.9859,97.3198,23372.0
2025-02-03 11:15:00,99.08,99.27,99.07,99.24,25747.0,97.31,97.4966,97.3001,97.4671,25747.0
2025-02-03 11:20:00,99.2,99.27,99.06,99.25,14337.0,97.4278,97.4966,97.2903,97.4769,14337.0
2025-02-03 11:25:00,99.25,99.35,99.2,99.27,12895.0,97.4769,97.5751,97.4278,97.4966,12895.0
2025-02-03 11:30:00,99.27,99.29,99.08,99.1,12181.0,97.4966,97.5162,97.31,97.3296,12181.0
2025-02-03 11:35:00,99.12,99.32,99.12,99.29,16326.0,97.3493,97.5457,97.3493,97.5162,16326.0
2025-02-03 11:40:00,99.3,99.33,99.11,99.16,13990.0,97.526,97.5555,97.3394,97.3885,13990.0
2025-02-03 11:45:00,99.13,99.16,99.04,99.16,9123.0,97.3591,97.3885,97.2707,97.3885,9123.0
2025-02-03 11:50:00,99.15,99.2,99.1,99.2,4743.0,97.3787,97.4278,97.3296,97.4278,4743.0
2025-02-03 11:55:00,99.18,99.29,99.16,99.26,9759.0,97.4082,97.5162,97.3885,97.4868,9759.0
2025-02-03 12:00:00,99.22,99.23,99.09,99.15,13155.0,97.4475,97.4573,97.3198,97.3787,13155.0
2025-02-03 12:05:00,99.18,99.2,99.02,99.11,9015.0,97.4082,97.4278,97.251,97.3394,9015.0
2025-02-03 12:10:00,99.11,99.16,99.01,99.04,15488.0,97.3394,97.3885,97.2412,97.2707,15488.0
2025-02-03 12:15:00,99.02,99.11,98.99,99.08,18319.0,97.251,97.3394,97.2216,97.31,18319.0
2025-02-03 12:20:00,99.09,99.27,99.07,99.25,8479.0,97.3198,97.4966,97.3001,97.4769,8479.0
2025-02-03 12:25:00,99.26,99.32,99.2,99.23,11208.0,97.4868,97.5457,97.4278,97.4573,11208.0
2025-02-03 12:30:00,99.18,99.2,99.09,99.1,11777.0,97.4082,97.4278,97.3198,97.3296,11777.0
2025-02-03 12:35:00,99.11,99.16,99.09,99.09,4592.0,97.3394,97.3885,97.3198,97.3198,4592.0
2025-02-03 12:40:00,99.06,99.16,99.05,99.12,9285.0,97.2903,97.3885,97.2805,97.3493,9285.0
2025-02-03 12:45:00,99.1,99.18,99.09,99.14,10104.0,97.3296,97.4082,97.3198,97.3689,10104.0
2025-02-03 12:50:00,99.12,99.2,99.12,99.15,9933.0,97.3493,97.4278,97.3493,97.3787,9933.0
2025-02-03 12:55:00,99.16,99.28,99.09,99.26,23518.0,97.3885,97.5064,97.3198,97.4868,23518.0
2025-02-03 13:00:00,99.27,99.29,99.09,99.14,19196.0,97.4966,97.5162,97.3198,97.3689,19196.0
2025-02-03 13:05:00,99.16,99.25,99.15,99.17,7802.0,97.3885,97.4769,97.3787,97.3984,7802.0
2025-02-03 13:10:00,99.14,99.29,99.09,99.2,11070.0,97.3689,97.5162,97.3198,97.4278,11070.0
2025-02-03 13:15:00,99.2,99.32,99.2,99.23,6983.0,97.4278,97.5457,97.4278,97.4573,6983.0
2025-02-03 13:20:00,99.23,99.29,99.22,99.27,6307.0,97.4573,97.5162,97.4475,97.4966,6307.0
2025-02-03 13:25:00,99.25,99.33,99.25,99.28,5020.0,97.4769,97.5555,97.4769,97.5064,5020.0
2025-02-03 13:30:00,99.3,99.42,99.3,99.42,11945.0,97.526,97.6439,97.526,97.6439,11945.0
2025-02-03 13:35:00,99.45,99.45,99.31,99.39,7730.0,97.6734,97.6734,97.5359,97.6144,7730.0
2025-02-03 13:40:00,99.39,99.4,99.31,99.35,9400.0,97.6144,97.6243,97.5359,97.5751,9400.0
2025-02-03 13:45:00,99.34,99.37,99.18,99.23,130307.0,97.5653,97.5948,97.4082,97.4573,130307.0
2025-02-03 13:50:00,99.25,99.31,99.23,99.25,11372.0,97.4769,97.5359,97.4573,97.4769,11372.0
2025-02-03 13:55:00,99.27,99.27,99.18,99.25,7738.0,97.4966,97.4966,97.4082,97.4769,7738.0
2025-02-03 14:00:00,99.23,99.27,99.15,99.26,35072.0,97.4573,97.4966,97.3787,97.4868,35072.0
2025-02-03 14:05:00,99.23,99.41,99.21,99.4,9159.0,97.4573,97.6341,97.4376,97.6243,9159.0
2025-02-03 14:10:00,99.42,99.49,99.41,99.44,17880.0,97.6439,97.7126,97.6341,97.6635,17880.0
2025-02-03 14:15:00,99.41,99.41,99.33,99.4,10667.0,97.6341,97.6341,97.5555,97.6243,10667.0
2025-02-03 14:20:00,99.4,99.46,99.37,99.41,12765.0,97.6243,97.6832,97.5948,97.6341,12765.0
2025-02-03 14:25:00,99.38,99.5,99.38,99.48,11684.0,97.6046,97.7225,97.6046,97.7028,11684.0
2025-02-03 14:30:00,99.5,99.58,99.44,99.44,11072.0,97.7225,97.801,97.6635,97.6635,11072.0
2025-02-03 14:35:00,99.42,99.5,99.38,99.42,14235.0,97.6439,97.7225,97.6046,97.6439,14235.0
2025-02-03 14:40:00,99.41,99.5,99.39,99.5,6307.0,97.6341,97.7225,97.6144,97.7225,6307.0
2025-02-03 14:45:00,99.52,99.53,99.46,99.5,11865.0,97.7421,97.7519,97.6832,97.7225,11865.0
2025-02-03 14:50:00,99.51,99.54,99.5,99.51,19053.0,97.7323,97.7618,97.7225,97.7323,19053.0
2025-02-03 14:55:00,99.5,99.5,99.42,99.45,12043.0,97.7225,97.7225,97.6439,97.6734,12043.0
2025-02-03 15:00:00,99.44,99.44,99.36,99.37,9455.0,97.6635,97.6635,97.585,97.5948,9455.0
2025-02-03 15:05:00,99.36,99.39,99.3,99.32,29636.0,97.585,97.6144,97.526,97.5457,29636.0
2025-02-03 15:10:00,99.3,99.34,99.25,99.29,31464.0,97.526,97.5653,97.4769,97.5162,31464.0
2025-02-03 15:15:00,99.29,99.3,99.23,99.25,14411.0,97.5162,97.526,97.4573,97.4769,14411.0
2025-02-03 15:20:00,99.24,99.26,99.2,99.2,20663.0,97.4671,97.4868,97.4278,97.4278,20663.0
2025-02-03 15:25:00,99.2,99.22,99.15,99.16,22467.0,97.4278,97.4475,97.3787,97.3885,22467.0
2025-02-03 15:30:00,99.17,99.23,99.15,99.23,30865.0,97.3984,97.4573,97.3787,97.4573,30865.0
2025-02-03 15:35:00,99.23,99.27,99.19,99.23,11951.0,97.4573,97.4966,97.418,97.4573,11951.0
2025-02-03 15:40:00,99.22,99.31,99.17,99.31,19431.0,97.4475,97.5359,97.3984,97.5359,19431.0
2025-02-03 15:45:00,99.31,99.54,99.3,99.54,48994.0,97.5359,97.7618,97.526,97.7618,48994.0
2025-02-03 15:50:00,99.55,99.69,99.5,99.51,62888.0,97.7716,97.9091,97.7225,97.7323,62888.0
2025-02-03 15:55:00,99.5,99.59,99.35,99.36,108417.0,97.7225,97.8109,97.5751,97.585,108417.0
2025-02-04 09:30:00,98.52,98.86,97.95,97.95,71124.0,96.76,97.0939,96.2002,96.2002,71124.0
2025-02-04 09:35:00,97.98,98.11,97.81,98.02,11321.0,96.2296,96.3573,96.0627,96.2689,11321.0
2025-02-04 09:40:00,98.01,98.11,97.81,97.87,19002.0,96.2591,96.3573,96.0627,96.1216,19002.0
2025-02-04 09:45:00,97.92,98.18,97.91,98.01,9834.0,96.1707,96.426,96.1609,96.2591,9834.0
2025-02-04 09:50:00,98.01,98.01,97.8,97.92,12466.0,96.2591,96.2591,96.0528,96.1707,12466.0
2025-02-04 09:55:00,97.88,98.04,97.8,98.03,17202.0,96.1314,96.2885,96.0528,96.2787,17202.0
2025-02-04 10:00:00,98.06,98.44,98.05,98.34,10158.0,96.3082,96.6814,96.2984,96.5832,10158.0
2025-02-04 10:05:00,98.32,98.42,98.19,98.23,5545.0,96.5635,96.6618,96.4359,96.4752,5545.0
2025-02-04 10:10:00,98.24,98.73,98.24,98.72,13144.0,96.485,96.9662,96.485,96.9564,13144.0
2025-02-04 10:15:00,98.69,98.9,98.68,98.9,4523.0,96.9269,97.1332,96.9171,97.1332,4523.0
2025-02-04 10:20:00,98.91,98.98,98.71,98.71,4442.0,97.143,97.2118,96.9466,96.9466,4442.0
2025-02-04 10:25:00,98.74,98.85,98.72,98.8,9773.0,96.976,97.0841,96.9564,97.035,9773.0
2025-02-04 10:30:00,98.79,98.81,98.51,98.51,6792.0,97.0252,97.0448,96.7502,96.7502,6792.0
2025-02-04 10:35:00,98.5,98.51,98.3,98.35,4484.0,96.7403,96.7502,96.5439,96.593,4484.0
2025-02-04 10:40:00,98.25,98.25,98.12,98.14,9888.0,96.4948,96.4948,96.3671,96.3868,9888.0
2025-02-04 10:45:00,98.11,98.25,98.06,98.11,6568.0,96.3573,96.4948,96.3082,96.3573,6568.0
2025-02-04 10:50:00,98.08,98.12,98.05,98.11,4448.0,96.3278,96.3671,96.2984,96.3573,4448.0
2025-02-04 10:55:00,98.1,98.2,98.07,98.12,9220.0,96.3475,96.4457,96.318,96.3671,9220.0
2025-02-04 11:00:00,98.14,98.24,98.13,98.18,4971.0,96.3868,96.485,96.3769,96.426,4971.0
2025-02-04 11:05:00,98.23,98.54,98.23,98.54,8411.0,96.4752,96.7796,96.4752,96.7796,8411.0
2025-02-04 11:10:00,98.56,98.83,98.55,98.77,13857.0,96.7993,97.0644,96.7894,97.0055,13857.0
2025-02-04 11:15:00,98.83,98.91,98.8,98.88,3854.0,97.0644,97.143,97.035,97.1135,3854.0
2025-02-04 11:20:00,98.91,98.95,98.87,98.92,5830.0,97.143,97.1823,97.1037,97.1528,5830.0
2025-02-04 11:25:00,98.93,98.97,98.89,98.89,5743.0,97.1626,97.2019,97.1234,97.1234,5743.0
2025-02-04 11:30:00,98.89,98.93,98.85,98.87,7558.0,97.1234,97.1626,97.0841,97.1037,7558.0
2025-02-04 11:35:00,98.87,98.92,98.73,98.77,2969.0,97.1037,97.1528,96.9662,97.0055,2969.0
2025-02-04 11:40:00,98.77,98.86,98.77,98.83,4704.0,97.0055,97.0939,97.0055,97.0644,4704.0
2025-02-04 11:45:00,98.85,98.85,98.74,98.82,3111.0,97.0841,97.0841,96.976,97.0546,3111.0
2025-02-04 11:50:00,98.83,98.9,98.75,98.88,2149.0,97.0644,97.1332,96.9859,97.1135,2149.0
2025-02-04 11:55:00,98.89,98.92,98.87,98.9,7909.0,97.1234,97.1528,97.1037,97.1332,7909.0
2025-02-04 12:00:00,98.93,98.96,98.89,98.91,10261.0,97.1626,97.1921,97.1234,97.143,10261.0
2025-02-04 12:05:00,98.91,98.99,98.91,98.97,5322.0,97.143,97.2216,97.143,97.2019,5322.0
2025-02-04 12:10:00,98.99,99.07,98.99,99.01,4716.0,97.2216,97.3001,97.2216,97.2412,4716.0
2025-02-04 12:15:00,99.0,99.04,98.95,98.97,7330.0,97.2314,97.2707,97.1823,97.2019,7330.0
2025-02-04 12:20:00,98.96,99.0,98.89,98.93,9456.0,97.1921,97.2314,97.1234,97.1626,9456.0
2025-02-04 12:25:00,98.92,98.96,98.9,98.94,16845.0,97.1528,97.1921,97.1332,97.1725,16845.0
2025-02-04 12:30:00,98.95,98.96,98.72,98.76,12046.0,97.1823,97.1921,96.9564,96.9957,12046.0
2025-02-04 12:35:00,98.77,98.84,98.76,98.78,3355.0,97.0055,97.0743,96.9957,97.0153,3355.0
2025-02-04 12:40:00,98.75,98.75,98.69,98.73,2282.0,96.9859,96.9859,96.9269,96.9662,2282.0
2025-02-04 12:45:00,98.72,98.77,98.68,98.72,22375.0,96.9564,97.0055,96.9171,96.9564,22375.0
2025-02-04 12:50:00,98.73,98.76,98.65,98.65,2954.0,96.9662,96.9957,96.8877,96.8877,2954.0
2025-02-04 12:55:00,98.67,98.87,98.66,98.8,5310.0,96.9073,97.1037,96.8975,97.035,5310.0
2025-02-04 13:00:00,98.81,98.92,98.81,98.92,4135.0,97.0448,97.1528,97.0448,97.1528,4135.0
2025-02-04 13:05:00,98.9,98.92,98.78,98.82,10231.0,97.1332,97.1528,97.0153,97.0546,10231.0
2025-02-04 13:10:00,98.83,98.85,98.78,98.8,2493.0,97.0644,97.0841,97.0153,97.035,2493.0
2025-02-04 13:15:00,98.81,98.86,98.74,98.74,5682.0,97.0448,97.0939,96.976,96.976,5682.0
2025-02-04 13:20:00,98.73,98.74,98.62,98.65,4554.0,96.9662,96.976,96.8582,96.8877,4554.0
2025-02-04 13:25:00,98.63,98.63,98.53,98.56,2836.0,96.868,96.868,96.7698,96.7993,2836.0
2025-02-04 13:30:00,98.55,98.56,98.48,98.52,4262.0,96.7894,96.7993,96.7207,96.76,4262.0
2025-02-04 13:35:00,98.51,98.54,98.42,98.42,2948.0,96.7502,96.7796,96.6618,96.6618,2948.0
2025-02-04 13:40:00,98.41,98.43,98.32,98.33,2786.0,96.6519,96.6716,96.5635,96.5734,2786.0
2025-02-04 13:45:00,98.32,98.34,98.26,98.3,4609.0,96.5635,96.5832,96.5046,96.5439,4609.0
2025-02-04 13:50:00,98.32,98.4,98.32,98.37,3542.0,96.5635,96.6421,96.5635,96.6127,3542.0
2025-02-04 13:55:00,98.35,98.36,98.34,98.34,1992.0,96.593,96.6028,96.5832,96.5832,1992.0
2025-02-04 14:00:00,98.35,98.49,98.35,98.47,4135.0,96.593,96.7305,96.593,96.7109,4135.0
2025-02-04 14:05:00,98.47,98.56,98.46,98.52,2349.0,96.7109,96.7993,96.701,96.76,2349.0
2025-02-04 14:10:00,98.54,98.54,98.48,98.48,1823.0,96.7796,96.7796,96.7207,96.7207,1823.0
2025-02-04 14:15:00,98.48,98.52,98.45,98.45,5660.0,96.7207,96.76,96.6912,96.6912,5660.0
2025-02-04 14:20:00,98.48,98.54,98.47,98.51,6590.0,96.7207,96.7796,96.7109,96.7502,6590.0
2025-02-04 14:25:00,98.47,98.52,98.45,98.49,12133.0,96.7109,96.76,96.6912,96.7305,12133.0
2025-02-04 14:30:00,98.51,98.6,98.42,98.48,44892.0,96.7502,96.8385,96.6618,96.7207,44892.0
2025-02-04 14:35:00,98.5,98.5,98.34,98.39,8564.0,96.7403,96.7403,96.5832,96.6323,8564.0
2025-02-04 14:40:00,98.39,98.44,98.38,98.44,1873.0,96.6323,96.6814,96.6225,96.6814,1873.0
2025-02-04 14:45:00,98.44,98.48,98.43,98.48,7491.0,96.6814,96.7207,96.6716,96.7207,7491.0
2025-02-04 14:50:00,98.49,98.53,98.45,98.48,15517.0,96.7305,96.7698,96.6912,96.7207,15517.0
2025-02-04 14:55:00,98.45,98.47,98.41,98.45,10345.0,96.6912,96.7109,96.6519,96.6912,10345.0
2025-02-04 15:00:00,98.43,98.5,98.4,98.42,8983.0,96.6716,96.7403,96.6421,96.6618,8983.0
2025-02-04 15:05:00,98.44,98.55,98.43,98.51,5744.0,96.6814,96.7894,96.6716,96.7502,5744.0
2025-02-04 15:10:00,98.5,98.53,98.48,98.53,13739.0,96.7403,96.7698,96.7207,96.7698,13739.0
2025-02-04 15:15:00,98.54,98.54,98.44,98.5,11198.0,96.7796,96.7796,96.6814,96.7403,11198.0
2025-02-04 15:20:00,98.48,98.5,98.38,98.38,6599.0,96.7207,96.7403,96.6225,96.6225,6599.0
2025-02-04 15:25:00,98.38,98.38,98.31,98.34,19604.0,96.6225,96.6225,96.5537,96.5832,19604.0
2025-02-04 15:30:00,98.33,98.43,98.33,98.37,11057.0,96.5734,96.6716,96.5734,96.6127,11057.0
2025-02-04 15:35:00,98.36,98.38,98.28,98.32,11803.0,96.6028,96.6225,96.5243,96.5635,11803.0
2025-02-04 15:40:00,98.31,98.36,98.25,98.26,17625.0,96.5537,96.6028,96.4948,96.5046,17625.0
2025-02-04 15:45:00,98.26,98.26,98.15,98.21,20419.0,96.5046,96.5046,96.3966,96.4555,20419.0
2025-02-04 15:50:00,98.19,98.26,98.06,98.09,25804.0,96.4359,96.5046,96.3082,96.3377,25804.0
2025-02-04 15:55:00,98.0,98.07,97.84,97.89,174446.0,96.2493,96.318,96.0921,96.1412,174446.0
2025-02-05 09:30:00,98.58,98.84,98.48,98.64,37481.0,96.8189,97.0743,96.7207,96.8778,37481.0
2025-02-05 09:35:00,98.58,98.93,98.51,98.93,17721.0,96.8189,97.1626,96.7502,97.1626,17721.0
2025-02-05 09:40:00,98.95,99.08,98.93,98.97,12854.0,97.1823,97.31,97.1626,97.2019,12854.0
2025-02-05 09:45:00,98.95,98.96,98.49,98.51,7552.0,97.1823,97.1921,96.7305,96.7502,7552.0
2025-02-05 09:50:00,98.45,98.56,98.4,98.55,2785.0,96.6912,96.7993,96.6421,96.7894,2785.0
2025-02-05 09:55:00,98.54,98.65,98.53,98.58,18796.0,96.7796,96.8877,96.7698,96.8189,18796.0
2025-02-05 10:00:00,98.63,98.98,98.63,98.78,21534.0,96.868,97.2118,96.868,97.0153,21534.0
2025-02-05 10:05:00,98.74,98.94,98.68,98.9,5898.0,96.976,97.1725,96.9171,97.1332,5898.0
2025-02-05 10:10:00,98.91,98.91,98.75,98.75,10068.0,97.143,97.143,96.9859,96.9859,10068.0
2025-02-05 10:15:00,98.76,99.0,98.73,98.88,4582.0,96.9957,97.2314,96.9662,97.1135,4582.0
2025-02-05 10:20:00,98.93,98.95,98.83,98.95,7624.0,97.1626,97.1823,97.0644,97.1823,7624.0
2025-02-05 10:25:00,98.95,99.01,98.88,98.92,8227.0,97.1823,97.2412,97.1135,97.1528,8227.0
2025-02-05 10:30:00,98.92,99.0,98.89,98.93,8338.0,97.1528,97.2314,97.1234,97.1626,8338.0
2025-02-05 10:35:00,98.93,99.02,98.88,98.9,7452.0,97.1626,97.251,97.1135,97.1332,7452.0
2025-02-05 10:40:00,98.94,99.04,98.9,99.03,4991.0,97.1725,97.2707,97.1332,97.2609,4991.0
2025-02-05 10:45:00,99.0,99.08,98.99,99.06,7085.0,97.2314,97.31,97.2216,97.2903,7085.0
2025-02-05 10:50:00,99.05,99.11,98.95,98.95,6218.0,97.2805,97.3394,97.1823,97.1823,6218.0
2025-02-05 10:55:00,98.95,98.95,98.84,98.88,7171.0,97.1823,97.1823,97.0743,97.1135,7171.0
2025-02-05 11:00:00,98.91,98.98,98.91,98.97,6408.0,97.143,97.2118,97.143,97.2019,6408.0
2025-02-05 11:05:00,98.96,99.0,98.91,99.0,3473.0,97.1921,97.2314,97.143,97.2314,3473.0
2025-02-05 11:10:00,99.0,99.0,98.89,98.9,7290.0,97.2314,97.2314,97.1234,97.1332,7290.0
2025-02-05 11:15:00,98.87,98.99,98.83,98.99,6453.0,97.1037,97.2216,97.0644,97.2216,6453.0
2025-02-05 11:20:00,98.98,99.06,98.97,99.04,5832.0,97.2118,97.2903,97.2019,97.2707,5832.0
2025-02-05 11:25:00,99.04,99.17,99.01,99.11,6859.0,97.2707,97.3984,97.2412,97.3394,6859.0
2025-02-05 11:30:00,99.11,99.28,99.11,99.28,5978.0,97.3394,97.5064,97.3394,97.5064,5978.0
2025-02-05 11:35:00,99.29,99.3,99.19,99.25,16107.0,97.5162,97.526,97.418,97.4769,16107.0
2025-02-05 11:40:00,99.26,99.35,99.23,99.3,19433.0,97.4868,97.5751,97.4573,97.526,19433.0
2025-02-05 11:45:00,99.33,99.36,99.26,99.3,10575.0,97.5555,97.585,97.4868,97.526,10575.0
2025-02-05 11:50:00,99.3,99.47,99.29,99.35,13013.0,97.526,97.693,97.5162,97.5751,13013.0
2025-02-05 11:55:00,99.38,99.39,99.16,99.16,7564.0,97.6046,97.6144,97.3885,97.3885,7564.0
2025-02-05 12:00:00,99.16,99.17,99.07,99.07,5590.0,97.3885,97.3984,97.3001,97.3001,5590.0
2025-02-05 12:05:00,99.07,99.1,99.02,99.09,12821.0,97.3001,97.3296,97.251,97.3198,12821.0
2025-02-05 12:10:00,99.09,99.11,99.05,99.09,8797.0,97.3198,97.3394,97.2805,97.3198,8797.0
2025-02-05 12:15:00,99.07,99.17,99.06,99.07,6523.0,97.3001,97.3984,97.2903,97.3001,6523.0
2025-02-05 12:20:00,99.07,99.08,98.98,98.99,7786.0,97.3001,97.31,97.2118,97.2216,7786.0
2025-02-05 12:25:00,98.97,99.11,98.97,99.11,3978.0,97.2019,97.3394,97.2019,97.3394,3978.0
2025-02-05 12:30:00,99.13,99.14,99.08,99.1,5316.0,97.3591,97.3689,97.31,97.3296,5316.0
2025-02-05 12:35:00,99.08,99.09,98.98,99.07,7338.0,97.31,97.3198,97.2118,97.3001,7338.0
2025-02-05 12:40:00,99.07,99.17,99.06,99.15,6526.0,97.3001,97.3984,97.2903,97.3787,6526.0
2025-02-05 12:45:00,99.16,99.23,99.15,99.21,4388.0,97.3885,97.4573,97.3787,97.4376,4388.0
2025-02-05 12:50:00,99.22,99.25,99.17,99.18,5370.0,97.4475,97.4769,97.3984,97.4082,5370.0
2025-02-05 12:55:00,99.18,99.27,99.17,99.25,8533.0,97.4082,97.4966,97.3984,97.4769,8533.0
2025-02-05 13:00:00,99.24,99.31,99.24,99.26,6919.0,97.4671,97.5359,97.4671,97.4868,6919.0
2025-02-05 13:05:00,99.27,99.31,99.22,99.23,7699.0,97.4966,97.5359,97.4475,97.4573,7699.0
2025-02-05 13:10:00,99.22,99.44,99.19,99.44,6420.0,97.4475,97.6635,97.418,97.6635,6420.0
2025-02-05 13:15:00,99.44,99.49,99.38,99.38,8034.0,97.6635,97.7126,97.6046,97.6046,8034.0
2025-02-05 13:20:00,99.38,99.45,99.37,99.44,5145.0,97.6046,97.6734,97.5948,97.6635,5145.0
2025-02-05 13:25:00,99.44,99.46,99.38,99.4,8052.0,97.6635,97.6832,97.6046,97.6243,8052.0
2025-02-05 13:30:00,99.4,99.6,99.4,99.55,11407.0,97.6243,97.8207,97.6243,97.7716,11407.0
2025-02-05 13:35:00,99.56,99.61,99.5,99.51,14465.0,97.7814,97.8305,97.7225,97.7323,14465.0
2025-02-05 13:40:00,99.5,99.6,99.5,99.6,5496.0,97.7225,97.8207,97.7225,97.8207,5496.0
2025-02-05 13:45:00,99.62,99.65,99.58,99.63,10209.0,97.8403,97.8698,97.801,97.8501,10209.0
2025-02-05 13:50:00,99.64,99.74,99.63,99.65,7461.0,97.86,97.9582,97.8501,97.8698,7461.0
2025-02-05 13:55:00,99.64,99.66,99.56,99.62,4972.0,97.86,97.8796,97.7814,97.8403,4972.0
2025-02-05 14:00:00,99.61,99.74,99.58,99.74,7437.0,97.8305,97.9582,97.801,97.9582,7437.0
2025-02-05 14:05:00,99.74,99.83,99.73,99.75,5424.0,97.9582,98.0466,97.9484,97.968,5424.0
2025-02-05 14:10:00,99.75,99.8,99.73,99.79,3576.0,97.968,98.0171,97.9484,98.0073,3576.0
2025-02-05 14:15:00,99.78,99.86,99.77,99.84,4599.0,97.9975,98.076,97.9876,98.0564,4599.0
2025-02-05 14:20:00,99.85,99.85,99.78,99.82,5002.0,98.0662,98.0662,97.9975,98.0368,5002.0
2025-02-05 14:25:00,99.83,99.89,99.81,99.86,9545.0,98.0466,98.1055,98.0269,98.076,9545.0
2025-02-05 14:30:00,99.86,99.88,99.76,99.78,5527.0,98.076,98.0957,97.9778,97.9975,5527.0
2025-02-05 14:35:00,99.8,99.85,99.78,99.78,13096.0,98.0171,98.0662,97.9975,97.9975,13096.0
2025-02-05 14:40:00,99.78,99.78,99.71,99.72,7135.0,97.9975,97.9975,97.9287,97.9385,7135.0
2025-02-05 14:45:00,99.71,99.73,99.62,99.63,14379.0,97.9287,97.9484,97.8403,97.8501,14379.0
2025-02-05 14:50:00,99.64,99.66,99.59,99.66,10571.0,97.86,97.8796,97.8109,97.8796,10571.0
2025-02-05 14:55:00,99.67,99.68,99.6,99.67,13657.0,97.8894,97.8993,97.8207,97.8894,13657.0
2025-02-05 15:00:00,99.65,99.73,99.64,99.71,8553.0,97.8698,97.9484,97.86,97.9287,8553.0
2025-02-05 15:05:00,99.72,99.75,99.66,99.68,12242.0,97.9385,97.968,97.8796,97.8993,12242.0
2025-02-05 15:10:00,99.68,99.72,99.67,99.68,10908.0,97.8993,97.9385,97.8894,97.8993,10908.0
2025-02-05 15:15:00,99.67,99.74,99.65,99.71,11904.0,97.8894,97.9582,97.8698,97.9287,11904.0
2025-02-05 15:20:00,99.71,99.76,99.68,99.76,17560.0,97.9287,97.9778,97.8993,97.9778,17560.0
2025-02-05 15:25:00,99.75,99.76,99.68,99.68,13560.0,97.968,97.9778,97.8993,97.8993,13560.0
2025-02-05 15:30:00,99.7,99.73,99.6,99.61,17260.0,97.9189,97.9484,97.8207,97.8305,17260.0
2025-02-05 15:35:00,99.61,99.61,99.52,99.57,15167.0,97.8305,97.8305,97.7421,97.7912,15167.0
2025-02-05 15:40:00,99.59,99.68,99.55,99.68,12653.0,97.8109,97.8993,97.7716,97.8993,12653.0
2025-02-05 15:45:00,99.66,99.69,99.56,99.58,18280.0,97.8796,97.9091,97.7814,97.801,18280.0
2025-02-05 15:50:00,99.59,99.76,99.54,99.56,38685.0,97.8109,97.9778,97.7618,97.7814,38685.0
2025-02-05 15:55:00,99.56,99.56,99.38,99.39,110951.0,97.7814,97.7814,97.6046,97.6144,110951.0
2025-02-06 09:30:00,99.66,99.74,99.25,99.39,44891.0,97.8796,97.9582,97.4769,97.6144,44891.0
2025-02-06 09:35:00,99.25,99.39,99.11,99.12,12194.0,97.4769,97.6144,97.3394,97.3493,12194.0
2025-02-06 09:40:00,99.12,99.42,99.12,99.16,5100.0,97.3493,97.6439,97.3493,97.3885,5100.0
2025-02-06 09:45:00,99.16,99.18,99.04,99.09,7324.0,97.3885,97.4082,97.2707,97.3198,7324.0
2025-02-06 09:50:00,99.09,99.16,98.87,98.87,10336.0,97.3198,97.3885,97.1037,97.1037,10336.0
2025-02-06 09:55:00,98.91,99.07,98.9,99.07,5996.0,97.143,97.3001,97.1332,97.3001,5996.0
2025-02-06 10:00:00,99.05,99.37,99.05,99.37,2274.0,97.2805,97.5948,97.2805,97.5948,2274.0
2025-02-06 10:05:00,99.38,99.41,99.17,99.18,5737.0,97.6046,97.6341,97.3984,97.4082,5737.0
2025-02-06 10:10:00,99.18,99.26,99.11,99.14,11037.0,97.4082,97.4868,97.3394,97.3689,11037.0
2025-02-06 10:15:00,99.11,99.13,99.02,99.11,10076.0,97.3394,97.3591,97.251,97.3394,10076.0
2025-02-06 10:20:00,99.13,99.23,99.11,99.12,18586.0,97.3591,97.4573,97.3394,97.3493,18586.0
2025-02-06 10:25:00,99.12,99.17,99.07,99.13,16576.0,97.3493,97.3984,97.3001,97.3591,16576.0
2025-02-06 10:30:00,99.15,99.29,99.12,99.28,14812.0,97.3787,97.5162,97.3493,97.5064,14812.0
2025-02-06 10:35:00,99.26,99.66,99.24,99.57,32197.0,97.4868,97.8796,97.4671,97.7912,32197.0
2025-02-06 10:40:00,99.58,99.76,99.58,99.76,25417.0,97.801,97.9778,97.801,97.9778,25417.0
2025-02-06 10:45:00,99.76,99.79,99.65,99.67,18437.0,97.9778,98.0073,97.8698,97.8894,18437.0
2025-02-06 10:50:00,99.68,99.85,99.68,99.81,12081.0,97.8993,98.0662,97.8993,98.0269,12081.0
2025-02-06 10:55:00,99.81,99.84,99.67,99.77,19193.0,98.0269,98.0564,97.8894,97.9876,19193.0
2025-02-06 11:00:00,99.77,99.82,99.6,99.76,16916.0,97.9876,98.0368,97.8207,97.9778,16916.0
2025-02-06 11:05:00,99.76,99.77,99.66,99.67,10589.0,97.9778,97.9876,97.8796,97.8894,10589.0
2025-02-06 11:10:00,99.65,99.76,99.64,99.74,15112.0,97.8698,97.9778,97.86,97.9582,15112.0
2025-02-06 11:15:00,99.74,99.83,99.71,99.77,10781.0,97.9582,98.0466,97.9287,97.9876,10781.0
2025-02-06 11:20:00,99.78,99.82,99.76,99.79,7843.0,97.9975,98.0368,97.9778,98.0073,7843.0
2025-02-06 11:25:00,99.78,99.87,99.77,99.79,9396.0,97.9975,98.0859,97.9876,98.0073,9396.0
2025-02-06 11:30:00,99.78,99.89,99.78,99.88,11623.0,97.9975,98.1055,97.9975,98.0957,11623.0
2025-02-06 11:35:00,99.88,99.9,99.81,99.83,9700.0,98.0957,98.1153,98.0269,98.0466,9700.0
2025-02-06 11:40:00,99.83,99.89,99.79,99.89,10925.0,98.0466,98.1055,98.0073,98.1055,10925.0
2025-02-06 11:45:00,99.89,99.96,99.81,99.96,9410.0,98.1055,98.1742,98.0269,98.1742,9410.0
2025-02-06 11:50:00,99.96,100.19,99.94,100.18,36376.0,98.1742,98.4001,98.1546,98.3903,36376.0
2025-02-06 11:55:00,100.2,100.29,100.19,100.23,19555.0,98.41,98.4984,98.4001,98.4394,19555.0
2025-02-06 12:00:00,100.22,100.24,100.14,100.18,16097.0,98.4296,98.4492,98.351,98.3903,16097.0
2025-02-06 12:05:00,100.2,100.22,100.14,100.19,17062.0,98.41,98.4296,98.351,98.4001,17062.0
2025-02-06 12:10:00,100.2,100.21,100.11,100.11,18420.0,98.41,98.4198,98.3216,98.3216,18420.0
2025-02-06 12:15:00,100.11,100.11,99.95,99.96,16042.0,98.3216,98.3216,98.1644,98.1742,16042.0
2025-02-06 12:20:00,99.96,100.13,99.96,100.06,15656.0,98.1742,98.3412,98.1742,98.2725,15656.0
2025-02-06 12:25:00,100.06,100.12,100.05,100.08,12527.0,98.2725,98.3314,98.2626,98.2921,12527.0
2025-02-06 12:30:00,100.07,100.19,99.99,100.18,9999.0,98.2823,98.4001,98.2037,98.3903,9999.0
2025-02-06 12:35:00,100.19,100.21,100.09,100.15,11038.0,98.4001,98.4198,98.3019,98.3609,11038.0
2025-02-06 12:40:00,100.15,100.24,100.11,100.22,10058.0,98.3609,98.4492,98.3216,98.4296,10058.0
2025-02-06 12:45:00,100.22,100.26,100.21,100.22,9789.0,98.4296,98.4689,98.4198,98.4296,9789.0
2025-02-06 12:50:00,100.22,100.27,100.17,100.19,11079.0,98.4296,98.4787,98.3805,98.4001,11079.0
2025-02-06 12:55:00,100.18,100.26,100.14,100.24,10776.0,98.3903,98.4689,98.351,98.4492,10776.0
2025-02-06 13:00:00,100.24,100.26,100.21,100.24,10240.0,98.4492,98.4689,98.4198,98.4492,10240.0
2025-02-06 13:05:00,100.25,100.35,100.24,100.24,11818.0,98.4591,98.5573,98.4492,98.4492,11818.0
2025-02-06 13:10:00,100.29,100.32,100.24,100.25,11109.0,98.4984,98.5278,98.4492,98.4591,11109.0
2025-02-06 13:15:00,100.23,100.33,100.23,100.31,10475.0,98.4394,98.5376,98.4394,98.518,10475.0
2025-02-06 13:20:00,100.31,100.4,100.3,100.36,14604.0,98.518,98.6064,98.5082,98.5671,14604.0
2025-02-06 13:25:00,100.36,100.4,100.3,100.31,10594.0,98.5671,98.6064,98.5082,98.518,10594.0
2025-02-06 13:30:00,100.31,100.38,100.3,100.38,8703.0,98.518,98.5867,98.5082,98.5867,8703.0
2025-02-06 13:35:00,100.39,100.41,100.36,100.37,12618.0,98.5966,98.6162,98.5671,98.5769,12618.0
2025-02-06 13:40:00,100.37,100.47,100.36,100.4,10600.0,98.5769,98.6751,98.5671,98.6064,10600.0
2025-02-06 13:45:00,100.4,100.43,100.36,100.42,16820.0,98.6064,98.6359,98.5671,98.626,16820.0
2025-02-06 13:50:00,100.48,100.53,100.44,100.53,14015.0,98.685,98.7341,98.6457,98.7341,14015.0
2025-02-06 13:55:00,100.53,100.63,100.52,100.61,10872.0,98.7341,98.8323,98.7242,98.8126,10872.0
2025-02-06 14:00:00,100.6,100.67,100.57,100.64,8827.0,98.8028,98.8716,98.7734,98.8421,8827.0
2025-02-06 14:05:00,100.64,100.67,100.57,100.58,12342.0,98.8421,98.8716,98.7734,98.7832,12342.0
2025-02-06 14:10:00,100.57,100.64,100.53,100.53,9474.0,98.7734,98.8421,98.7341,98.7341,9474.0
2025-02-06 14:15:00,100.53,100.55,100.45,100.46,11848.0,98.7341,98.7537,98.6555,98.6653,11848.0
2025-02-06 14:20:00,100.46,100.47,100.32,100.33,11651.0,98.6653,98.6751,98.5278,98.5376,11651.0
2025-02-06 14:25:00,100.33,100.36,100.24,100.34,19452.0,98.5376,98.5671,98.4492,98.5475,19452.0
2025-02-06 14:30:00,100.31,100.33,100.18,100.19,14718.0,98.518,98.5376,98.3903,98.4001,14718.0
2025-02-06 14:35:00,100.19,100.27,100.16,100.27,11619.0,98.4001,98.4787,98.3707,98.4787,11619.0
2025-02-06 14:40:00,100.27,100.27,100.13,100.13,12681.0,98.4787,98.4787,98.3412,98.3412,12681.0
2025-02-06 14:45:00,100.12,100.18,100.1,100.13,27699.0,98.3314,98.3903,98.3117,98.3412,27699.0
2025-02-06 14:50:00,100.13,100.21,100.12,100.19,11655.0,98.3412,98.4198,98.3314,98.4001,11655.0
2025-02-06 14:55:00,100.19,100.24,100.09,100.09,17072.0,98.4001,98.4492,98.3019,98.3019,17072.0
2025-02-06 15:00:00,100.09,100.24,100.08,100.2,15372.0,98.3019,98.4492,98.2921,98.41,15372.0
2025-02-06 15:05:00,100.19,100.28,100.19,100.26,17792.0,98.4001,98.4885,98.4001,98.4689,17792.0
2025-02-06 15:10:00,100.26,100.26,100.21,100.23,12312.0,98.4689,98.4689,98.4198,98.4394,12312.0
2025-02-06 15:15:00,100.23,100.28,100.15,100.15,16218.0,98.4394,98.4885,98.3609,98.3609,16218.0
2025-02-06 15:20:00,100.15,100.15,100.1,100.12,23730.0,98.3609,98.3609,98.3117,98.3314,23730.0
2025-02-06 15:25:00,100.12,100.12,100.04,100.07,24372.0,98.3314,98.3314,98.2528,98.2823,24372.0
2025-02-06 15:30:00,100.08,100.18,100.0,100.12,39705.0,98.2921,98.3903,98.2135,98.3314,39705.0
2025-02-06 15:35:00,100.12,100.2,100.04,100.1,37030.0,98.3314,98.41,98.2528,98.3117,37030.0
2025-02-06 15:40:00,100.11,100.16,100.09,100.11,30951.0,98.3216,98.3707,98.3019,98.3216,30951.0
2025-02-06 15:45:00,100.11,100.16,100.1,100.13,31093.0,98.3216,98.3707,98.3117,98.3412,31093.0
2025-02-06 15:50:00,100.14,100.29,100.09,100.22,99338.0,98.351,98.4984,98.3019,98.4296,99338.0
2025-02-06 15:55:00,100.21,100.26,100.1,100.17,204449.0,98.4198,98.4689,98.3117,98.3805,204449.0
2025-02-07 09:30:00,100.14,100.14,99.53,99.55,22781.0,98.351,98.351,97.7519,97.7716,22781.0
2025-02-07 09:35:00,99.53,99.64,99.44,99.49,3878.0,97.7519,97.86,97.6635,97.7126,3878.0
2025-02-07 09:40:00,99.41,99.88,99.41,99.85,6291.0,97.6341,98.0957,97.6341,98.0662,6291.0
2025-02-07 09:45:00,99.83,99.99,99.83,99.98,11542.0,98.0466,98.2037,98.0466,98.1939,11542.0
2025-02-07 09:50:00,99.96,100.11,99.96,100.06,13277.0,98.1742,98.3216,98.1742,98.2725,13277.0
2025-02-07 09:55:00,100.06,100.2,100.06,100.16,7816.0,98.2725,98.41,98.2725,98.3707,7816.0
2025-02-07 10:00:00,100.01,100.06,99.73,99.83,32769.0,98.2234,98.2725,97.9484,98.0466,32769.0
2025-02-07 10:05:00,99.81,100.06,99.78,100.06,15395.0,98.0269,98.2725,97.9975,98.2725,15395.0
2025-02-07 10:10:00,100.03,100.3,100.03,100.11,5154.0,98.243,98.5082,98.243,98.3216,5154.0
2025-02-07 10:15:00,100.09,100.13,100.0,100.09,4740.0,98.3019,98.3412,98.2135,98.3019,4740.0
2025-02-07 10:20:00,100.09,100.13,99.97,99.99,8046.0,98.3019,98.3412,98.1841,98.2037,8046.0
2025-02-07 10:25:00,100.03,100.06,99.94,100.0,9610.0,98.243,98.2725,98.1546,98.2135,9610.0
2025-02-07 10:30:00,100.01,100.11,99.93,100.03,8360.0,98.2234,98.3216,98.1448,98.243,8360.0
2025-02-07 10:35:00,100.05,100.09,99.96,99.97,5082.0,98.2626,98.3019,98.1742,98.1841,5082.0
2025-02-07 10:40:00,99.95,100.1,99.95,99.98,6719.0,98.1644,98.3117,98.1644,98.1939,6719.0
2025-02-07 10:45:00,99.96,99.98,99.87,99.9,14940.0,98.1742,98.1939,98.0859,98.1153,14940.0
2025-02-07 10:50:00,99.9,100.01,99.48,99.62,16888.0,98.1153,98.2234,97.7028,97.8403,16888.0
2025-02-07 10:55:00,99.63,99.8,99.54,99.77,7848.0,97.8501,98.0171,97.7618,97.9876,7848.0
2025-02-07 11:00:00,99.78,99.84,99.69,99.84,8351.0,97.9975,98.0564,97.9091,98.0564,8351.0
2025-02-07 11:05:00,99.85,100.06,99.82,100.06,5995.0,98.0662,98.2725,98.0368,98.2725,5995.0
2025-02-07 11:10:00,100.05,100.08,99.95,99.99,5346.0,98.2626,98.2921,98.1644,98.2037,5346.0
2025-02-07 11:15:00,100.03,100.23,99.98,100.18,14243.0,98.243,98.4394,98.1939,98.3903,14243.0
2025-02-07 11:20:00,100.18,100.25,100.09,100.1,4922.0,98.3903,98.4591,98.3019,98.3117,4922.0
2025-02-07 11:25:00,100.05,100.06,99.88,99.92,10512.0,98.2626,98.2725,98.0957,98.135,10512.0
2025-02-07 11:30:00,99.94,100.04,99.93,99.98,5104.0,98.1546,98.2528,98.1448,98.1939,5104.0
2025-02-07 11:35:00,100.0,100.15,100.0,100.13,8667.0,98.2135,98.3609,98.2135,98.3412,8667.0
2025-02-07 11:40:00,100.13,100.16,99.99,100.03,7520.0,98.3412,98.3707,98.2037,98.243,7520.0
2025-02-07 11:45:00,100.01,100.07,99.98,100.02,6956.0,98.2234,98.2823,98.1939,98.2332,6956.0
2025-02-07 11:50:00,100.04,100.08,99.98,99.98,9628.0,98.2528,98.2921,98.1939,98.1939,9628.0
2025-02-07 11:55:00,100.0,100.04,99.92,99.94,10154.0,98.2135,98.2528,98.135,98.1546,10154.0
2025-02-07 12:00:00,99.91,100.01,99.85,100.01,4946.0,98.1251,98.2234,98.0662,98.2234,4946.0
2025-02-07 12:05:00,100.0,100.13,99.97,100.1,12128.0,98.2135,98.3412,98.1841,98.3117,12128.0
2025-02-07 12:10:00,100.09,100.17,100.07,100.13,9178.0,98.3019,98.3805,98.2823,98.3412,9178.0
2025-02-07 12:15:00,100.14,100.18,100.0,100.06,9345.0,98.351,98.3903,98.2135,98.2725,9345.0
2025-02-07 12:20:00,100.07,100.16,99.98,99.98,12892.0,98.2823,98.3707,98.1939,98.1939,12892.0
2025-02-07 12:25:00,99.98,100.13,99.97,100.08,10078.0,98.1939,98.3412,98.1841,98.2921,10078.0
2025-02-07 12:30:00,100.07,100.1,100.01,100.06,24542.0,98.2823,98.3117,98.2234,98.2725,24542.0
2025-02-07 12:35:00,100.05,100.06,99.92,99.93,5221.0,98.2626,98.2725,98.135,98.1448,5221.0
2025-02-07 12:40:00,99.92,99.92,99.75,99.76,23338.0,98.135,98.135,97.968,97.9778,23338.0
2025-02-07 12:45:00,99.77,99.91,99.77,99.87,14840.0,97.9876,98.1251,97.9876,98.0859,14840.0
2025-02-07 12:50:00,99.88,99.92,99.86,99.9,38424.0,98.0957,98.135,98.076,98.1153,38424.0
2025-02-07 12:55:00,99.88,99.88,99.77,99.81,6110.0,98.0957,98.0957,97.9876,98.0269,6110.0
2025-02-07 13:00:00,99.79,99.9,99.79,99.88,4892.0,98.0073,98.1153,98.0073,98.0957,4892.0
2025-02-07 13:05:00,99.9,100.0,99.89,100.0,12776.0,98.1153,98.2135,98.1055,98.2135,12776.0
2025-02-07 13:10:00,100.0,100.02,99.95,100.02,11622.0,98.2135,98.2332,98.1644,98.2332,11622.0
2025-02-07 13:15:00,100.04,100.04,100.0,100.02,9267.0,98.2528,98.2528,98.2135,98.2332,9267.0
2025-02-07 13:20:00,100.03,100.1,100.03,100.09,8059.0,98.243,98.3117,98.243,98.3019,8059.0
2025-02-07 13:25:00,100.09,100.11,100.04,100.04,15404.0,98.3019,98.3216,98.2528,98.2528,15404.0
2025-02-07 13:30:00,100.03,100.09,100.02,100.09,14152.0,98.243,98.3019,98.2332,98.3019,14152.0
2025-02-07 13:35:00,100.09,100.19,100.09,100.14,12560.0,98.3019,98.4001,98.3019,98.351,12560.0
2025-02-07 13:40:00,100.13,100.13,99.96,100.01,13436.0,98.3412,98.3412,98.1742,98.2234,13436.0
2025-02-07 13:45:00,100.02,100.1,99.99,100.09,11908.0,98.2332,98.3117,98.2037,98.3019,11908.0
2025-02-07 13:50:00,100.09,100.09,99.98,99.98,5202.0,98.3019,98.3019,98.1939,98.1939,5202.0
2025-02-07 13:55:00,99.97,100.02,99.96,99.97,8994.0,98.1841,98.2332,98.1742,98.1841,8994.0
2025-02-07 14:00:00,99.96,100.03,99.96,99.99,6631.0,98.1742,98.243,98.1742,98.2037,6631.0
2025-02-07 14:05:00,100.0,100.03,99.97,100.02,10561.0,98.2135,98.243,98.1841,98.2332,10561.0
2025-02-07 14:10:00,100.01,100.08,99.99,99.99,9378.0,98.2234,98.2921,98.2037,98.2037,9378.0
2025-02-07 14:15:00,99.98,100.08,99.96,100.08,13665.0,98.1939,98.2921,98.1742,98.2921,13665.0
2025-02-07 14:20:00,100.08,100.09,99.99,100.0,13256.0,98.2921,98.3019,98.2037,98.2135,13256.0
2025-02-07 14:25:00,100.0,100.03,99.95,99.95,9464.0,98.2135,98.243,98.1644,98.1644,9464.0
2025-02-07 14:30:00,99.95,100.04,99.95,100.03,11311.0,98.1644,98.2528,98.1644,98.243,11311.0
2025-02-07 14:35:00,100.03,100.06,100.0,100.06,10676.0,98.243,98.2725,98.2135,98.2725,10676.0
2025-02-07 14:40:00,100.06,100.18,100.06,100.15,119145.0,98.2725,98.3903,98.2725,98.3609,119145.0
2025-02-07 14:45:00,100.16,100.32,100.12,100.31,11808.0,98.3707,98.5278,98.3314,98.518,11808.0
2025-02-07 14:50:00,100.31,100.41,100.22,100.27,8811.0,98.518,98.6162,98.4296,98.4787,8811.0
2025-02-07 14:55:00,100.27,100.28,100.13,100.14,9630.0,98.4787,98.4885,98.3412,98.351,9630.0
2025-02-07 15:00:00,100.16,100.16,100.07,100.13,5488.0,98.3707,98.3707,98.2823,98.3412,5488.0
2025-02-07 15:05:00,100.12,100.16,100.06,100.16,15015.0,98.3314,98.3707,98.2725,98.3707,15015.0
2025-02-07 15:10:00,100.17,100.23,100.14,100.22,7801.0,98.3805,98.4394,98.351,98.4296,7801.0
2025-02-07 15:15:00,100.22,100.23,100.14,100.2,15436.0,98.4296,98.4394,98.351,98.41,15436.0
2025-02-07 15:20:00,100.19,100.33,100.19,100.33,10472.0,98.4001,98.5376,98.4001,98.5376,10472.0
2025-02-07 15:25:00,100.33,100.36,100.31,100.34,15722.0,98.5376,98.5671,98.518,98.5475,15722.0
2025-02-07 15:30:00,100.35,100.44,100.31,100.36,19149.0,98.5573,98.6457,98.518,98.5671,19149.0
2025-02-07 15:35:00,100.35,100.4,100.33,100.36,21615.0,98.5573,98.6064,98.5376,98.5671,21615.0
2025-02-07 15:40:00,100.35,100.36,100.23,100.25,24883.0,98.5573,98.5671,98.4394,98.4591,24883.0
2025-02-07 15:45:00,100.25,100.42,100.25,100.38,18584.0,98.4591,98.626,98.4591,98.5867,18584.0
2025-02-07 15:50:00,100.36,100.41,100.3,100.36,42388.0,98.5671,98.6162,98.5082,98.5671,42388.0
2025-02-07 15:55:00,100.35,100.42,100.3,100.35,119086.0,98.5573,98.626,98.5082,98.5573,119086.0
2025-02-10 09:30:00,99.76,99.9,99.47,99.68,31999.0,98.8815,99.0203,98.5941,98.8022,31999.0
2025-02-10 09:35:00,99.62,99.62,99.17,99.25,13739.0,98.7427,98.7427,98.2967,98.376,13739.0
2025-02-10 09:40:00,99.27,99.43,99.12,99.12,11172.0,98.3958,98.5544,98.2472,98.2472,11172.0
2025-02-10 09:45:00,99.19,99.52,99.11,99.46,14320.0,98.3165,98.6436,98.2372,98.5842,14320.0
2025-02-10 09:50:00,99.47,99.66,99.46,99.6,18519.0,98.5941,98.7824,98.5842,98.7229,18519.0
2025-02-10 09:55:00,99.65,99.78,99.59,99.7,8151.0,98.7725,98.9013,98.713,98.822,8151.0
2025-02-10 10:00:00,99.73,99.74,99.58,99.71,17090.0,98.8518,98.8617,98.7031,98.832,17090.0
2025-02-10 10:05:00,99.77,100.01,99.7,100.0,16686.0,98.8914,99.1293,98.822,99.1194,16686.0
2025-02-10 10:10:00,99.96,100.13,99.96,100.13,13854.0,99.0798,99.2483,99.0798,99.2483,13854.0
2025-02-10 10:15:00,100.1,100.1,99.96,100.02,8509.0,99.2185,99.2185,99.0798,99.1392,8509.0
2025-02-10 10:20:00,100.01,100.07,99.94,100.05,5217.0,99.1293,99.1888,99.0599,99.169,5217.0
2025-02-10 10:25:00,100.07,100.27,100.05,100.23,8790.0,99.1888,99.387,99.169,99.3474,8790.0
2025-02-10 10:30:00,100.24,100.27,100.08,100.1,9996.0,99.3573,99.387,99.1987,99.2185,9996.0
2025-02-10 10:35:00,100.1,100.26,100.09,100.26,6322.0,99.2185,99.3771,99.2086,99.3771,6322.0
2025-02-10 10:40:00,100.26,100.31,100.18,100.31,7357.0,99.3771,99.4267,99.2978,99.4267,7357.0
2025-02-10 10:45:00,100.31,100.45,100.3,100.45,7444.0,99.4267,99.5654,99.4168,99.5654,7444.0
2025-02-10 10:50:00,100.45,100.65,100.45,100.61,9918.0,99.5654,99.7637,99.5654,99.724,9918.0
2025-02-10 10:55:00,100.63,100.67,100.53,100.54,8564.0,99.7439,99.7835,99.6447,99.6546,8564.0
2025-02-10 11:00:00,100.56,100.56,100.43,100.47,5175.0,99.6745,99.6745,99.5456,99.5853,5175.0
2025-02-10 11:05:00,100.46,100.52,100.45,100.52,9823.0,99.5754,99.6348,99.5654,99.6348,9823.0
2025-02-10 11:10:00,100.5,100.54,100.33,100.41,6491.0,99.615,99.6546,99.4465,99.5258,6491.0
2025-02-10 11:15:00,100.4,100.49,100.34,100.39,10552.0,99.5159,99.6051,99.4564,99.506,10552.0
2025-02-10 11:20:00,100.4,100.5,100.39,100.47,6983.0,99.5159,99.615,99.506,99.5853,6983.0
2025-02-10 11:25:00,100.49,100.54,100.43,100.44,10627.0,99.6051,99.6546,99.5456,99.5555,10627.0
2025-02-10 11:30:00,100.46,100.5,100.36,100.37,5419.0,99.5754,99.615,99.4762,99.4861,5419.0
2025-02-10 11:35:00,100.38,100.42,100.36,100.41,11648.0,99.4961,99.5357,99.4762,99.5258,11648.0
2025-02-10 11:40:00,100.41,100.41,100.32,100.34,7453.0,99.5258,99.5258,99.4366,99.4564,7453.0
2025-02-10 11:45:00,100.34,100.34,100.3,100.34,3132.0,99.4564,99.4564,99.4168,99.4564,3132.0
2025-02-10 11:50:00,100.34,100.4,100.33,100.33,11023.0,99.4564,99.5159,99.4465,99.4465,11023.0
2025-02-10 11:55:00,100.34,100.35,100.21,100.22,5007.0,99.4564,99.4663,99.3276,99.3375,5007.0
2025-02-10 12:00:00,100.21,100.26,100.19,100.21,9940.0,99.3276,99.3771,99.3077,99.3276,9940.0
2025-02-10 12:05:00,100.2,100.21,100.16,100.21,6083.0,99.3176,99.3276,99.278,99.3276,6083.0
2025-02-10 12:10:00,100.23,100.24,100.14,100.15,2578.0,99.3474,99.3573,99.2582,99.2681,2578.0
2025-02-10 12:15:00,100.07,100.14,100.06,100.11,6139.0,99.1888,99.2582,99.1789,99.2284,6139.0
2025-02-10 12:20:00,100.11,100.16,100.08,100.14,5164.0,99.2284,99.278,99.1987,99.2582,5164.0
2025-02-10 12:25:00,100.14,100.14,100.09,100.12,2998.0,99.2582,99.2582,99.2086,99.2383,2998.0
2025-02-10 12:30:00,100.13,100.15,100.06,100.06,10370.0,99.2483,99.2681,99.1789,99.1789,10370.0
2025-02-10 12:35:00,100.06,100.06,100.03,100.03,2470.0,99.1789,99.1789,99.1491,99.1491,2470.0
2025-02-10 12:40:00,100.05,100.14,100.05,100.12,5267.0,99.169,99.2582,99.169,99.2383,5267.0
2025-02-10 12:45:00,100.11,100.17,100.09,100.09,3153.0,99.2284,99.2879,99.2086,99.2086,3153.0
2025-02-10 12:50:00,100.12,100.19,100.12,100.18,3203.0,99.2383,99.3077,99.2383,99.2978,3203.0
2025-02-10 12:55:00,100.21,100.21,100.14,100.18,3383.0,99.3276,99.3276,99.2582,99.2978,3383.0
2025-02-10 13:00:00,100.18,100.28,100.17,100.28,2581.0,99.2978,99.3969,99.2879,99.3969,2581.0
2025-02-10 13:05:00,100.29,100.32,100.24,100.24,4631.0,99.4068,99.4366,99.3573,99.3573,4631.0
2025-02-10 13:10:00,100.25,100.33,100.25,100.26,5802.0,99.3672,99.4465,99.3672,99.3771,5802.0
2025-02-10 13:15:00,100.27,100.27,100.19,100.19,4504.0,99.387,99.387,99.3077,99.3077,4504.0
2025-02-10 13:20:00,100.2,100.21,100.13,100.21,2662.0,99.3176,99.3276,99.2483,99.3276,2662.0
2025-02-10 13:25:00,100.23,100.23,100.16,100.18,5228.0,99.3474,99.3474,99.278,99.2978,5228.0
2025-02-10 13:30:00,100.19,100.19,100.15,100.18,2922.0,99.3077,99.3077,99.2681,99.2978,2922.0
2025-02-10 13:35:00,100.17,100.18,100.14,100.15,3268.0,99.2879,99.2978,99.2582,99.2681,3268.0
2025-02-10 13:40:00,100.15,100.19,100.14,100.19,2432.0,99.2681,99.3077,99.2582,99.3077,2432.0
2025-02-10 13:45:00,100.17,100.17,100.14,100.15,4664.0,99.2879,99.2879,99.2582,99.2681,4664.0
2025-02-10 13:50:00,100.13,100.15,100.11,100.13,5885.0,99.2483,99.2681,99.2284,99.2483,5885.0
2025-02-10 13:55:00,100.13,100.2,100.12,100.19,9449.0,99.2483,99.3176,99.2383,99.3077,9449.0
2025-02-10 14:00:00,100.19,100.21,100.18,100.2,4996.0,99.3077,99.3276,99.2978,99.3176,4996.0
2025-02-10 14:05:00,100.2,100.21,100.17,100.17,6218.0,99.3176,99.3276,99.2879,99.2879,6218.0
2025-02-10 14:10:00,100.17,100.24,100.12,100.24,12395.0,99.2879,99.3573,99.2383,99.3573,12395.0
2025-02-10 14:15:00,100.23,100.29,100.23,100.29,5592.0,99.3474,99.4068,99.3474,99.4068,5592.0
2025-02-10 14:20:00,100.28,100.29,100.19,100.24,8585.0,99.3969,99.4068,99.3077,99.3573,8585.0
2025-02-10 14:25:00,100.23,100.23,100.13,100.17,5618.0,99.3474,99.3474,99.2483,99.2879,5618.0
2025-02-10 14:30:00,100.17,100.21,100.07,100.1,19636.0,99.2879,99.3276,99.1888,99.2185,19636.0
2025-02-10 14:35:00,100.08,100.12,100.08,100.1,5161.0,99.1987,99.2383,99.1987,99.2185,5161.0
2025-02-10 14:40:00,100.09,100.1,100.04,100.04,4477.0,99.2086,99.2185,99.159,99.159,4477.0
2025-02-10 14:45:00,100.07,100.18,100.05,100.17,3760.0,99.1888,99.2978,99.169,99.2879,3760.0
2025-02-10 14:50:00,100.18,100.31,100.18,100.3,34131.0,99.2978,99.4267,99.2978,99.4168,34131.0
2025-02-10 14:55:00,100.29,100.41,100.27,100.4,16829.0,99.4068,99.5258,99.387,99.5159,16829.0
2025-02-10 15:00:00,100.41,100.48,100.38,100.4,23956.0,99.5258,99.5952,99.4961,99.5159,23956.0
2025-02-10 15:05:00,100.4,100.43,100.3,100.32,29783.0,99.5159,99.5456,99.4168,99.4366,29783.0
2025-02-10 15:10:00,100.31,100.36,100.29,100.36,7925.0,99.4267,99.4762,99.4068,99.4762,7925.0
2025-02-10 15:15:00,100.36,100.44,100.36,100.43,5468.0,99.4762,99.5555,99.4762,99.5456,5468.0
2025-02-10 15:20:00,100.42,100.5,100.41,100.49,7052.0,99.5357,99.615,99.5258,99.6051,7052.0
2025-02-10 15:25:00,100.49,100.49,100.45,100.49,8438.0,99.6051,99.6051,99.5654,99.6051,8438.0
2025-02-10 15:30:00,100.49,100.51,100.42,100.48,11843.0,99.6051,99.6249,99.5357,99.5952,11843.0
2025-02-10 15:35:00,100.48,100.52,100.47,100.5,17174.0,99.5952,99.6348,99.5853,99.615,17174.0
2025-02-10 15:40:00,100.49,100.58,100.49,100.56,16211.0,99.6051,99.6943,99.6051,99.6745,16211.0
2025-02-10 15:45:00,100.56,100.62,100.54,100.57,22266.0,99.6745,99.7339,99.6546,99.6844,22266.0
2025-02-10 15:50:00,100.57,100.7,100.46,100.56,37404.0,99.6844,99.8132,99.5754,99.6745,37404.0
2025-02-10 15:55:00,100.62,100.96,100.56,100.84,193522.0,99.7339,100.0709,99.6745,99.952,193522.0
2025-02-11 09:30:00,100.43,100.59,99.59,99.73,40468.0,99.5456,99.7042,98.713,98.8518,40468.0
2025-02-11 09:35:00,99.75,99.8,99.47,99.69,40402.0,98.8716,98.9212,98.5941,98.8121,40402.0
2025-02-11 09:40:00,99.67,99.85,99.66,99.79,7284.0,98.7923,98.9707,98.7824,98.9113,7284.0
2025-02-11 09:45:00,99.79,100.21,99.77,100.09,37314.0,98.9113,99.3276,98.8914,99.2086,37314.0
2025-02-11 09:50:00,100.13,100.24,100.07,100.14,114313.0,99.2483,99.3573,99.1888,99.2582,114313.0
2025-02-11 09:55:00,100.18,100.28,100.09,100.2,12093.0,99.2978,99.3969,99.2086,99.3176,12093.0
2025-02-11 10:00:00,100.22,100.51,100.17,100.48,22170.0,99.3375,99.6249,99.2879,99.5952,22170.0
2025-02-11 10:05:00,100.46,100.69,100.37,100.65,27379.0,99.5754,99.8033,99.4861,99.7637,27379.0
2025-02-11 10:10:00,100.66,100.67,100.18,100.2,52605.0,99.7736,99.7835,99.2978,99.3176,52605.0
2025-02-11 10:15:00,100.21,100.27,100.15,100.27,12141.0,99.3276,99.387,99.2681,99.387,12141.0
2025-02-11 10:20:00,100.3,100.37,100.25,100.37,11906.0,99.4168,99.4861,99.3672,99.4861,11906.0
2025-02-11 10:25:00,100.36,100.39,100.27,100.35,9128.0,99.4762,99.506,99.387,99.4663,9128.0
2025-02-11 10:30:00,100.36,100.5,100.35,100.44,12947.0,99.4762,99.615,99.4663,99.5555,12947.0
2025-02-11 10:35:00,100.43,100.58,100.43,100.45,22214.0,99.5456,99.6943,99.5456,99.5654,22214.0
2025-02-11 10:40:00,100.45,100.76,100.45,100.57,139023.0,99.5654,99.8727,99.5654,99.6844,139023.0
2025-02-11 10:45:00,100.59,100.69,100.52,100.69,16091.0,99.7042,99.8033,99.6348,99.8033,16091.0
2025-02-11 10:50:00,100.69,100.76,100.66,100.71,20939.0,99.8033,99.8727,99.7736,99.8231,20939.0
2025-02-11 10:55:00,100.7,100.73,100.68,100.68,29226.0,99.8132,99.843,99.7934,99.7934,29226.0
2025-02-11 11:00:00,100.68,100.85,100.65,100.84,26882.0,99.7934,99.9619,99.7637,99.952,26882.0
2025-02-11 11:05:00,100.86,100.86,100.77,100.78,7874.0,99.9718,99.9718,99.8826,99.8925,7874.0
2025-02-11 11:10:00,100.78,100.88,100.76,100.85,8183.0,99.8925,99.9917,99.8727,99.9619,8183.0
2025-02-11 11:15:00,100.84,100.88,100.76,100.76,7482.0,99.952,99.9917,99.8727,99.8727,7482.0
2025-02-11 11:20:00,100.77,101.01,100.77,101.01,7332.0,99.8826,100.1205,99.8826,100.1205,7332.0
2025-02-11 11:25:00,100.98,101.04,100.89,100.89,7453.0,100.0908,100.1502,100.0016,100.0016,7453.0
2025-02-11 11:30:00,100.9,100.95,100.86,100.88,10072.0,100.0115,100.061,99.9718,99.9917,10072.0
2025-02-11 11:35:00,100.88,100.89,100.8,100.82,12893.0,99.9917,100.0016,99.9124,99.9322,12893.0
2025-02-11 11:40:00,100.83,100.89,100.82,100.88,14498.0,99.9421,100.0016,99.9322,99.9917,14498.0
2025-02-11 11:45:00,100.87,100.89,100.81,100.86,9498.0,99.9817,100.0016,99.9223,99.9718,9498.0
2025-02-11 11:50:00,100.87,101.01,100.86,101.0,8752.0,99.9817,100.1205,99.9718,100.1106,8752.0
2025-02-11 11:55:00,101.0,101.13,100.99,101.11,10494.0,100.1106,100.2395,100.1007,100.2196,10494.0
2025-02-11 12:00:00,101.09,101.28,101.09,101.25,15232.0,100.1998,100.3881,100.1998,100.3584,15232.0
2025-02-11 12:05:00,101.25,101.33,101.25,101.33,8314.0,100.3584,100.4377,100.3584,100.4377,8314.0
2025-02-11 12:10:00,101.32,101.32,101.16,101.16,12598.0,100.4278,100.4278,100.2692,100.2692,12598.0
2025-02-11 12:15:00,101.17,101.3,101.17,101.29,8596.0,100.2791,100.408,100.2791,100.398,8596.0
2025-02-11 12:20:00,101.28,101.28,101.12,101.16,10935.0,100.3881,100.3881,100.2295,100.2692,10935.0
2025-02-11 12:25:00,101.18,101.22,101.14,101.15,15577.0,100.289,100.3287,100.2494,100.2593,15577.0
2025-02-11 12:30:00,101.17,101.26,101.16,101.23,10377.0,100.2791,100.3683,100.2692,100.3386,10377.0
2025-02-11 12:35:00,101.24,101.25,101.18,101.2,8306.0,100.3485,100.3584,100.289,100.3088,8306.0
2025-02-11 12:40:00,101.2,101.28,101.18,101.27,8429.0,100.3088,100.3881,100.289,100.3782,8429.0
2025-02-11 12:45:00,101.28,101.32,101.28,101.28,6429.0,100.3881,100.4278,100.3881,100.3881,6429.0
2025-02-11 12:50:00,101.27,101.27,101.13,101.18,5523.0,100.3782,100.3782,100.2395,100.289,5523.0
2025-02-11 12:55:00,101.17,101.17,101.09,101.12,8525.0,100.2791,100.2791,100.1998,100.2295,8525.0
2025-02-11 13:00:00,101.14,101.15,101.06,101.06,6469.0,100.2494,100.2593,100.1701,100.1701,6469.0
2025-02-11 13:05:00,101.06,101.18,101.05,101.16,5908.0,100.1701,100.289,100.1602,100.2692,5908.0
2025-02-11 13:10:00,101.15,101.29,101.15,101.27,6591.0,100.2593,100.398,100.2593,100.3782,6591.0
2025-02-11 13:15:00,101.27,101.27,101.21,101.25,7152.0,100.3782,100.3782,100.3187,100.3584,7152.0
2025-02-11 13:20:00,101.26,101.3,101.25,101.29,3609.0,100.3683,100.408,100.3584,100.398,3609.0
2025-02-11 13:25:00,101.29,101.29,101.18,101.21,10565.0,100.398,100.398,100.289,100.3187,10565.0
2025-02-11 13:30:00,101.21,101.24,101.2,101.2,9126.0,100.3187,100.3485,100.3088,100.3088,9126.0
2025-02-11 13:35:00,101.2,101.26,101.18,101.23,11098.0,100.3088,100.3683,100.289,100.3386,11098.0
2025-02-11 13:40:00,101.24,101.28,101.23,101.28,6835.0,100.3485,100.3881,100.3386,100.3881,6835.0
2025-02-11 13:45:00,101.27,101.29,101.18,101.18,5908.0,100.3782,100.398,100.289,100.289,5908.0
2025-02-11 13:50:00,101.19,101.22,101.18,101.21,7775.0,100.2989,100.3287,100.289,100.3187,7775.0
2025-02-11 13:55:00,101.2,101.21,101.17,101.2,7365.0,100.3088,100.3187,100.2791,100.3088,7365.0
2025-02-11 14:00:00,101.2,101.21,101.18,101.19,6749.0,100.3088,100.3187,100.289,100.2989,6749.0
2025-02-11 14:05:00,101.2,101.21,101.12,101.19,11254.0,100.3088,100.3187,100.2295,100.2989,11254.0
2025-02-11 14:10:00,101.2,101.23,101.18,101.2,4938.0,100.3088,100.3386,100.289,100.3088,4938.0
2025-02-11 14:15:00,101.2,101.22,101.18,101.21,9779.0,100.3088,100.3287,100.289,100.3187,9779.0
2025-02-11 14:20:00,101.2,101.42,101.18,101.4,35375.0,100.3088,100.5269,100.289,100.5071,35375.0
2025-02-11 14:25:00,101.4,101.51,101.4,101.49,12497.0,100.5071,100.6161,100.5071,100.5963,12497.0
2025-02-11 14:30:00,101.48,101.51,101.37,101.37,14145.0,100.5864,100.6161,100.4773,100.4773,14145.0
2025-02-11 14:35:00,101.36,101.4,101.3,101.4,11061.0,100.4674,100.5071,100.408,100.5071,11061.0
2025-02-11 14:40:00,101.42,101.52,101.42,101.52,8819.0,100.5269,100.626,100.5269,100.626,8819.0
2025-02-11 14:45:00,101.54,101.58,101.53,101.55,10350.0,100.6458,100.6855,100.6359,100.6558,10350.0
2025-02-11 14:50:00,101.57,101.6,101.57,101.6,7861.0,100.6756,100.7053,100.6756,100.7053,7861.0
2025-02-11 14:55:00,101.61,101.63,101.53,101.57,12229.0,100.7152,100.735,100.6359,100.6756,12229.0
2025-02-11 15:00:00,101.58,101.71,101.58,101.7,13801.0,100.6855,100.8143,100.6855,100.8044,13801.0
2025-02-11 15:05:00,101.71,101.8,101.67,101.79,19788.0,100.8143,100.9036,100.7747,100.8936,19788.0
2025-02-11 15:10:00,101.79,101.82,101.75,101.77,23461.0,100.8936,100.9234,100.854,100.8738,23461.0
2025-02-11 15:15:00,101.77,101.8,101.74,101.77,26335.0,100.8738,100.9036,100.8441,100.8738,26335.0
2025-02-11 15:20:00,101.77,101.77,101.68,101.71,24414.0,100.8738,100.8738,100.7846,100.8143,24414.0
2025-02-11 15:25:00,101.7,101.76,101.64,101.72,31671.0,100.8044,100.8639,100.745,100.8243,31671.0
2025-02-11 15:30:00,101.73,101.86,101.72,101.82,24545.0,100.8342,100.963,100.8243,100.9234,24545.0
2025-02-11 15:35:00,101.81,101.91,101.78,101.9,23319.0,100.9135,101.0126,100.8837,101.0027,23319.0
2025-02-11 15:40:00,101.9,101.95,101.82,101.82,17859.0,101.0027,101.0522,100.9234,100.9234,17859.0
2025-02-11 15:45:00,101.83,101.86,101.73,101.73,25100.0,100.9333,100.963,100.8342,100.8342,25100.0
2025-02-11 15:50:00,101.75,102.11,101.75,101.93,109130.0,100.854,101.2108,100.854,101.0324,109130.0
2025-02-11 15:55:00,101.83,101.94,101.83,101.9,189323.0,100.9333,101.0423,100.9333,101.0027,189323.0
2025-02-12 09:30:00,100.73,101.1,100.59,101.1,44148.0,99.843,100.2097,99.7042,100.2097,44148.0
2025-02-12 09:35:00,101.14,101.14,100.84,100.95,13167.0,100.2494,100.2494,99.952,100.061,13167.0
2025-02-12 09:40:00,100.92,100.93,100.71,100.85,10895.0,100.0313,100.0412,99.8231,99.9619,10895.0
2025-02-12 09:45:00,100.84,101.09,100.83,100.97,18853.0,99.952,100.1998,99.9421,100.0809,18853.0
2025-02-12 09:50:00,100.98,101.04,100.87,100.87,9231.0,100.0908,100.1502,99.9817,99.9817,9231.0
2025-02-12 09:55:00,100.88,100.92,100.76,100.85,9272.0,99.9917,100.0313,99.8727,99.9619,9272.0
2025-02-12 10:00:00,100.84,100.89,100.73,100.89,20588.0,99.952,100.0016,99.843,100.0016,20588.0
2025-02-12 10:05:00,100.91,101.14,100.9,101.09,16007.0,100.0214,100.2494,100.0115,100.1998,16007.0
2025-02-12 10:10:00,101.11,101.25,101.01,101.17,10384.0,100.2196,100.3584,100.1205,100.2791,10384.0
2025-02-12 10:15:00,101.15,101.38,101.09,101.38,11131.0,100.2593,100.4872,100.1998,100.4872,11131.0
2025-02-12 10:20:00,101.38,101.5,101.21,101.38,11512.0,100.4872,100.6062,100.3187,100.4872,11512.0
2025-02-12 10:25:00,101.48,101.49,101.27,101.34,7213.0,100.5864,100.5963,100.3782,100.4476,7213.0
2025-02-12 10:30:00,101.34,101.47,101.25,101.46,10977.0,100.4476,100.5765,100.3584,100.5665,10977.0
2025-02-12 10:35:00,101.42,101.5,101.38,101.5,16856.0,100.5269,100.6062,100.4872,100.6062,16856.0
2025-02-12 10:40:00,101.51,101.56,101.37,101.47,10160.0,100.6161,100.6657,100.4773,100.5765,10160.0
2025-02-12 10:45:00,101.46,101.47,101.38,101.42,5406.0,100.5665,100.5765,100.4872,100.5269,5406.0
2025-02-12 10:50:00,101.44,101.45,101.37,101.45,11809.0,100.5467,100.5566,100.4773,100.5566,11809.0
2025-02-12 10:55:00,101.45,101.61,101.44,101.56,5788.0,100.5566,100.7152,100.5467,100.6657,5788.0
2025-02-12 11:00:00,101.53,101.55,101.39,101.47,16726.0,100.6359,100.6558,100.4972,100.5765,16726.0
2025-02-12 11:05:00,101.45,101.46,101.32,101.38,17332.0,100.5566,100.5665,100.4278,100.4872,17332.0
2025-02-12 11:10:00,101.36,101.54,101.31,101.54,23318.0,100.4674,100.6458,100.4179,100.6458,23318.0
2025-02-12 11:15:00,101.51,101.51,101.38,101.45,8420.0,100.6161,100.6161,100.4872,100.5566,8420.0
2025-02-12 11:20:00,101.4,101.48,101.35,101.48,7875.0,100.5071,100.5864,100.4575,100.5864,7875.0
2025-02-12 11:25:00,101.47,101.63,101.45,101.6,14396.0,100.5765,100.735,100.5566,100.7053,14396.0
2025-02-12 11:30:00,101.59,101.67,101.58,101.64,10997.0,100.6954,100.7747,100.6855,100.745,10997.0
2025-02-12 11:35:00,101.65,101.74,101.64,101.7,10139.0,100.7549,100.8441,100.745,100.8044,10139.0
2025-02-12 11:40:00,101.74,101.78,101.61,101.78,7933.0,100.8441,100.8837,100.7152,100.8837,7933.0
2025-02-12 11:45:00,101.77,101.85,101.76,101.83,7911.0,100.8738,100.9531,100.8639,100.9333,7911.0
2025-02-12 11:50:00,101.82,101.95,101.81,101.95,10500.0,100.9234,101.0522,100.9135,101.0522,10500.0
2025-02-12 11:55:00,101.96,101.97,101.88,101.93,7596.0,101.0621,101.0721,100.9828,101.0324,7596.0
2025-02-12 12:00:00,101.92,101.96,101.86,101.88,7641.0,101.0225,101.0621,100.963,100.9828,7641.0
2025-02-12 12:05:00,101.89,101.89,101.81,101.86,5974.0,100.9928,100.9928,100.9135,100.963,5974.0
2025-02-12 12:10:00,101.87,101.91,101.82,101.91,6549.0,100.9729,101.0126,100.9234,101.0126,6549.0
2025-02-12 12:15:00,101.92,101.95,101.87,101.92,12876.0,101.0225,101.0522,100.9729,101.0225,12876.0
2025-02-12 12:20:00,101.93,102.03,101.92,101.97,10787.0,101.0324,101.1315,101.0225,101.0721,10787.0
2025-02-12 12:25:00,101.97,101.98,101.85,101.85,7630.0,101.0721,101.082,100.9531,100.9531,7630.0
2025-02-12 12:30:00,101.85,101.98,101.84,101.97,12770.0,100.9531,101.082,100.9432,101.0721,12770.0
2025-02-12 12:35:00,102.03,102.09,101.99,102.02,5586.0,101.1315,101.191,101.0919,101.1216,5586.0
2025-02-12 12:40:00,102.01,102.03,101.93,101.93,3949.0,101.1117,101.1315,101.0324,101.0324,3949.0
2025-02-12 12:45:00,101.93,102.09,101.93,102.07,7865.0,101.0324,101.191,101.0324,101.1712,7865.0
2025-02-12 12:50:00,102.08,102.19,102.07,102.12,11893.0,101.1811,101.2901,101.1712,101.2207,11893.0
2025-02-12 12:55:00,102.1,102.11,102.01,102.04,6134.0,101.2009,101.2108,101.1117,101.1414,6134.0
2025-02-12 13:00:00,102.03,102.12,102.02,102.02,16214.0,101.1315,101.2207,101.1216,101.1216,16214.0
2025-02-12 13:05:00,101.98,102.11,101.96,102.09,14508.0,101.082,101.2108,101.0621,101.191,14508.0
2025-02-12 13:10:00,102.08,102.12,101.96,101.96,62057.0,101.1811,101.2207,101.0621,101.0621,62057.0
2025-02-12 13:15:00,101.95,102.07,101.92,102.05,7417.0,101.0522,101.1712,101.0225,101.1513,7417.0
2025-02-12 13:20:00,102.06,102.11,102.05,102.07,7482.0,101.1613,101.2108,101.1513,101.1712,7482.0
2025-02-12 13:25:00,102.06,102.15,102.05,102.1,9631.0,101.1613,101.2505,101.1513,101.2009,9631.0
2025-02-12 13:30:00,102.12,102.21,102.09,102.15,19204.0,101.2207,101.3099,101.191,101.2505,19204.0
2025-02-12 13:35:00,102.13,102.27,102.13,102.27,14287.0,101.2306,101.3694,101.2306,101.3694,14287.0
2025-02-12 13:40:00,102.29,102.3,102.14,102.16,20848.0,101.3892,101.3991,101.2406,101.2604,20848.0
2025-02-12 13:45:00,102.17,102.25,102.17,102.23,16148.0,101.2703,101.3496,101.2703,101.3298,16148.0
2025-02-12 13:50:00,102.23,102.28,102.19,102.24,15484.0,101.3298,101.3793,101.2901,101.3397,15484.0
2025-02-12 13:55:00,102.23,102.27,102.15,102.16,19642.0,101.3298,101.3694,101.2505,101.2604,19642.0
2025-02-12 14:00:00,102.14,102.32,102.14,102.28,57137.0,101.2406,101.419,101.2406,101.3793,57137.0
2025-02-12 14:05:00,102.3,102.3,102.21,102.26,16759.0,101.3991,101.3991,101.3099,101.3595,16759.0
2025-02-12 14:10:00,102.25,102.25,102.05,102.12,20462.0,101.3496,101.3496,101.1513,101.2207,20462.0
2025-02-12 14:15:00,102.1,102.12,101.96,102.05,67510.0,101.2009,101.2207,101.0621,101.1513,67510.0
2025-02-12 14:20:00,102.04,102.12,102.02,102.1,13535.0,101.1414,101.2207,101.1216,101.2009,13535.0
2025-02-12 14:25:00,102.1,102.14,102.06,102.12,14293.0,101.2009,101.2406,101.1613,101.2207,14293.0
2025-02-12 14:30:00,102.1,102.15,102.03,102.03,10863.0,101.2009,101.2505,101.1315,101.1315,10863.0
2025-02-12 14:35:00,102.03,102.12,102.0,102.08,8506.0,101.1315,101.2207,101.1018,101.1811,8506.0
2025-02-12 14:40:00,102.1,102.11,102.05,102.11,9352.0,101.2009,101.2108,101.1513,101.2108,9352.0
2025-02-12 14:45:00,102.11,102.21,102.06,102.21,14009.0,101.2108,101.3099,101.1613,101.3099,14009.0
2025-02-12 14:50:00,102.2,102.27,102.2,102.27,9286.0,101.3,101.3694,101.3,101.3694,9286.0
2025-02-12 14:55:00,102.26,102.28,102.22,102.26,15640.0,101.3595,101.3793,101.3199,101.3595,15640.0
2025-02-12 15:00:00,102.28,102.34,102.26,102.3,16234.0,101.3793,101.4388,101.3595,101.3991,16234.0
2025-02-12 15:05:00,102.31,102.35,102.29,102.34,15534.0,101.4091,101.4487,101.3892,101.4388,15534.0
2025-02-12 15:10:00,102.35,102.35,102.18,102.25,15942.0,101.4487,101.4487,101.2802,101.3496,15942.0
2025-02-12 15:15:00,102.25,102.3,102.21,102.23,17776.0,101.3496,101.3991,101.3099,101.3298,17776.0
2025-02-12 15:20:00,102.23,102.28,102.16,102.17,17015.0,101.3298,101.3793,101.2604,101.2703,17015.0
2025-02-12 15:25:00,102.16,102.16,101.95,101.95,18289.0,101.2604,101.2604,101.0522,101.0522,18289.0
2025-02-12 15:30:00,101.95,102.08,101.94,102.07,20957.0,101.0522,101.1811,101.0423,101.1712,20957.0
2025-02-12 15:35:00,102.07,102.11,101.99,102.02,22578.0,101.1712,101.2108,101.0919,101.1216,22578.0
2025-02-12 15:40:00,102.02,102.07,101.96,102.07,21642.0,101.1216,101.1712,101.0621,101.1712,21642.0
2025-02-12 15:45:00,102.07,102.12,102.01,102.02,25808.0,101.1712,101.2207,101.1117,101.1216,25808.0
2025-02-12 15:50:00,102.03,102.32,102.03,102.3,68424.0,101.1315,101.419,101.1315,101.3991,68424.0
2025-02-12 15:55:00,102.32,102.52,102.31,102.34,174341.0,101.419,101.6172,101.4091,101.4388,174341.0
2025-02-13 09:30:00,101.37,102.21,100.87,101.58,59133.0,100.4773,101.3099,99.9817,100.6855,59133.0
2025-02-13 09:35:00,101.79,102.57,101.79,102.12,32732.0,100.8936,101.6668,100.8936,101.2207,32732.0
2025-02-13 09:40:00,102.14,102.35,102.01,102.13,27462.0,101.2406,101.4487,101.1117,101.2306,27462.0
2025-02-13 09:45:00,102.13,102.35,101.77,102.0,21536.0,101.2306,101.4487,100.8738,101.1018,21536.0
2025-02-13 09:50:00,101.85,101.85,101.5,101.55,18336.0,100.9531,100.9531,100.6062,100.6558,18336.0
2025-02-13 09:55:00,101.57,101.68,101.32,101.47,20618.0,100.6756,100.7846,100.4278,100.5765,20618.0
2025-02-13 10:00:00,101.45,101.65,101.2,101.47,38955.0,100.5566,100.7549,100.3088,100.5765,38955.0
2025-02-13 10:05:00,101.52,101.69,101.45,101.48,24123.0,100.626,100.7945,100.5566,100.5864,24123.0
2025-02-13 10:10:00,101.5,101.57,101.29,101.45,23679.0,100.6062,100.6756,100.398,100.5566,23679.0
2025-02-13 10:15:00,101.45,101.57,101.37,101.37,15364.0,100.5566,100.6756,100.4773,100.4773,15364.0
2025-02-13 10:20:00,101.38,101.43,101.15,101.43,13195.0,100.4872,100.5368,100.2593,100.5368,13195.0
2025-02-13 10:25:00,101.43,101.78,101.43,101.7,12989.0,100.5368,100.8837,100.5368,100.8044,12989.0
2025-02-13 10:30:00,101.68,101.99,101.67,101.99,17498.0,100.7846,101.0919,100.7747,101.0919,17498.0
2025-02-13 10:35:00,101.98,102.11,101.76,101.9,44666.0,101.082,101.2108,100.8639,101.0027,44666.0
2025-02-13 10:40:00,101.86,102.02,101.85,101.98,20984.0,100.963,101.1216,100.9531,101.082,20984.0
2025-02-13 10:45:00,102.0,102.3,101.89,102.3,31974.0,101.1018,101.3991,100.9928,101.3991,31974.0
2025-02-13 10:50:00,102.32,102.43,102.3,102.42,15516.0,101.419,101.528,101.3991,101.5181,15516.0
2025-02-13 10:55:00,102.4,102.49,102.28,102.28,16950.0,101.4983,101.5875,101.3793,101.3793,16950.0
2025-02-13 11:00:00,102.3,102.39,102.17,102.26,28451.0,101.3991,101.4884,101.2703,101.3595,28451.0
2025-02-13 11:05:00,102.29,102.48,102.29,102.39,22431.0,101.3892,101.5776,101.3892,101.4884,22431.0
2025-02-13 11:10:00,102.4,102.5,102.4,102.47,6452.0,101.4983,101.5974,101.4983,101.5677,6452.0
2025-02-13 11:15:00,102.5,102.5,102.06,102.07,9788.0,101.5974,101.5974,101.1613,101.1712,9788.0
2025-02-13 11:20:00,102.05,102.34,102.04,102.34,14489.0,101.1513,101.4388,101.1414,101.4388,14489.0
2025-02-13 11:25:00,102.36,102.36,102.14,102.24,12970.0,101.4586,101.4586,101.2406,101.3397,12970.0
2025-02-13 11:30:00,102.26,102.26,102.1,102.19,11229.0,101.3595,101.3595,101.2009,101.2901,11229.0
2025-02-13 11:35:00,102.06,102.06,101.8,101.84,19683.0,101.1613,101.1613,100.9036,100.9432,19683.0
2025-02-13 11:40:00,101.85,101.86,101.77,101.86,7316.0,100.9531,100.963,100.8738,100.963,7316.0
2025-02-13 11:45:00,101.84,101.84,101.72,101.72,4392.0,100.9432,100.9432,100.8243,100.8243,4392.0
2025-02-13 11:50:00,101.71,101.93,101.71,101.9,6841.0,100.8143,101.0324,100.8143,101.0027,6841.0
2025-02-13 11:55:00,101.93,102.05,101.92,102.01,5024.0,101.0324,101.1513,101.0225,101.1117,5024.0
2025-02-13 12:00:00,102.01,102.19,102.0,102.11,8737.0,101.1117,101.2901,101.1018,101.2108,8737.0
2025-02-13 12:05:00,102.09,102.17,101.85,101.9,22253.0,101.191,101.2703,100.9531,101.0027,22253.0
2025-02-13 12:10:00,101.94,102.15,101.85,101.89,13319.0,101.0423,101.2505,100.9531,100.9928,13319.0
2025-02-13 12:15:00,101.9,101.92,101.68,101.75,16439.0,101.0027,101.0225,100.7846,100.854,16439.0
2025-02-13 12:20:00,101.73,101.87,101.69,101.83,19008.0,100.8342,100.9729,100.7945,100.9333,19008.0
2025-02-13 12:25:00,101.85,101.85,101.71,101.76,18841.0,100.9531,100.9531,100.8143,100.8639,18841.0
2025-02-13 12:30:00,101.75,101.91,101.75,101.87,15522.0,100.854,101.0126,100.854,100.9729,15522.0
2025-02-13 12:35:00,101.89,101.92,101.69,101.77,22808.0,100.9928,101.0225,100.7945,100.8738,22808.0
2025-02-13 12:40:00,101.79,101.85,101.77,101.8,11307.0,100.8936,100.9531,100.8738,100.9036,11307.0
2025-02-13 12:45:00,101.84,101.86,101.74,101.76,12458.0,100.9432,100.963,100.8441,100.8639,12458.0
2025-02-13 12:50:00,101.77,101.83,101.72,101.76,14227.0,100.8738,100.9333,100.8243,100.8639,14227.0
2025-02-13 12:55:00,101.71,101.73,101.4,101.5,13972.0,100.8143,100.8342,100.5071,100.6062,13972.0
2025-02-13 13:00:00,101.49,101.51,101.3,101.43,15705.0,100.5963,100.6161,100.408,100.5368,15705.0
2025-02-13 13:05:00,101.44,101.46,101.14,101.2,24625.0,100.5467,100.5665,100.2494,100.3088,24625.0
2025-02-13 13:10:00,101.21,101.37,101.2,101.23,15563.0,100.3187,100.4773,100.3088,100.3386,15563.0
2025-02-13 13:15:00,101.23,101.24,100.75,100.89,32690.0,100.3386,100.3485,99.8628,100.0016,32690.0
2025-02-13 13:20:00,100.86,100.92,100.65,100.81,23392.0,99.9718,100.0313,99.7637,99.9223,23392.0
2025-02-13 13:25:00,100.81,100.96,100.72,100.79,35504.0,99.9223,100.0709,99.8331,99.9024,35504.0
2025-02-13 13:30:00,100.78,100.91,100.72,100.87,11114.0,99.8925,100.0214,99.8331,99.9817,11114.0
2025-02-13 13:35:00,100.85,100.86,100.71,100.79,14241.0,99.9619,99.9718,99.8231,99.9024,14241.0
2025-02-13 13:40:00,100.8,100.92,100.65,100.92,24220.0,99.9124,100.0313,99.7637,100.0313,24220.0
2025-02-13 13:45:00,100.89,100.93,100.75,100.77,22560.0,100.0016,100.0412,99.8628,99.8826,22560.0
2025-02-13 13:50:00,100.78,100.8,100.64,100.71,85331.0,99.8925,99.9124,99.7538,99.8231,85331.0
2025-02-13 13:55:00,100.71,100.97,100.63,100.93,29534.0,99.8231,100.0809,99.7439,100.0412,29534.0
2025-02-13 14:00:00,101.0,101.08,100.9,101.07,34050.0,100.1106,100.1899,100.0115,100.18,34050.0
2025-02-13 14:05:00,101.08,101.1,100.91,100.98,44632.0,100.1899,100.2097,100.0214,100.0908,44632.0
2025-02-13 14:10:00,100.97,100.97,100.73,100.88,28787.0,100.0809,100.0809,99.843,99.9917,28787.0
2025-02-13 14:15:00,100.87,101.0,100.85,100.98,17680.0,99.9817,100.1106,99.9619,100.0908,17680.0
2025-02-13 14:20:00,100.97,101.01,100.73,100.79,36282.0,100.0809,100.1205,99.843,99.9024,36282.0
2025-02-13 14:25:00,100.79,100.92,100.71,100.81,40208.0,99.9024,100.0313,99.8231,99.9223,40208.0
2025-02-13 14:30:00,100.74,100.76,100.46,100.64,13282.0,99.8529,99.8727,99.5754,99.7538,13282.0
2025-02-13 14:35:00,100.63,100.63,100.4,100.56,64198.0,99.7439,99.7439,99.5159,99.6745,64198.0
2025-02-13 14:40:00,100.58,100.73,100.48,100.7,21600.0,99.6943,99.843,99.5952,99.8132,21600.0
2025-02-13 14:45:00,100.68,100.88,100.59,100.59,59423.0,99.7934,99.9917,99.7042,99.7042,59423.0
2025-02-13 14:50:00,100.58,100.75,100.49,100.58,99377.0,99.6943,99.8628,99.6051,99.6943,99377.0
2025-02-13 14:55:00,100.62,100.66,100.32,100.32,109981.0,99.7339,99.7736,99.4366,99.4366,109981.0
2025-02-13 15:00:00,100.32,100.67,100.32,100.57,28308.0,99.4366,99.7835,99.4366,99.6844,28308.0
2025-02-13 15:05:00,100.61,100.76,100.61,100.69,24456.0,99.724,99.8727,99.724,99.8033,24456.0
2025-02-13 15:10:00,100.69,101.01,100.68,100.89,25438.0,99.8033,100.1205,99.7934,100.0016,25438.0
2025-02-13 15:15:00,100.88,100.93,100.65,100.73,47143.0,99.9917,100.0412,99.7637,99.843,47143.0
2025-02-13 15:20:00,100.75,100.78,100.68,100.72,38240.0,99.8628,99.8925,99.7934,99.8331,38240.0
2025-02-13 15:25:00,100.72,100.73,100.46,100.56,17667.0,99.8331,99.843,99.5754,99.6745,17667.0
2025-02-13 15:30:00,100.56,101.07,100.47,101.05,76585.0,99.6745,100.18,99.5853,100.1602,76585.0
2025-02-13 15:35:00,101.07,101.12,100.94,101.06,51424.0,100.18,100.2295,100.0511,100.1701,51424.0
2025-02-13 15:40:00,101.07,101.37,101.06,101.33,64249.0,100.18,100.4773,100.1701,100.4377,64249.0
2025-02-13 15:45:00,101.33,101.43,101.26,101.42,28219.0,100.4377,100.5368,100.3683,100.5269,28219.0
2025-02-13 15:50:00,101.4,101.46,100.92,100.99,179379.0,100.5071,100.5665,100.0313,100.1007,179379.0
2025-02-13 15:55:00,101.03,101.08,100.81,100.99,285102.0,100.1403,100.1899,99.9223,100.1007,285102.0
2025-02-14 09:30:00,101.21,101.95,100.84,101.86,44974.0,100.3187,101.0522,99.952,100.963,44974.0
2025-02-14 09:35:00,101.86,102.22,101.8,102.19,10321.0,100.963,101.3199,100.9036,101.2901,10321.0
2025-02-14 09:40:00,102.16,102.54,102.15,102.19,55568.0,101.2604,101.637,101.2505,101.2901,55568.0
2025-02-14 09:45:00,102.17,102.35,102.04,102.16,18959.0,101.2703,101.4487,101.1414,101.2604,18959.0
2025-02-14 09:50:00,102.15,102.37,102.11,102.3,52687.0,101.2505,101.4685,101.2108,101.3991,52687.0
2025-02-14 09:55:00,102.29,102.41,102.2,102.26,35902.0,101.3892,101.5082,101.3,101.3595,35902.0
2025-02-14 10:00:00,102.25,102.39,102.16,102.39,35036.0,101.3496,101.4884,101.2604,101.4884,35036.0
2025-02-14 10:05:00,102.39,102.7,102.32,102.65,86599.0,101.4884,101.7956,101.419,101.7461,86599.0
2025-02-14 10:10:00,102.67,102.74,102.6,102.67,20913.0,101.7659,101.8353,101.6965,101.7659,20913.0
2025-02-14 10:15:00,102.67,102.92,102.65,102.86,11468.0,101.7659,102.0137,101.7461,101.9542,11468.0
2025-02-14 10:20:00,102.86,102.86,102.62,102.7,13417.0,101.9542,101.9542,101.7163,101.7956,13417.0
2025-02-14 10:25:00,102.7,102.73,102.55,102.62,11972.0,101.7956,101.8254,101.6469,101.7163,11972.0
2025-02-14 10:30:00,102.66,102.74,102.5,102.5,10331.0,101.756,101.8353,101.5974,101.5974,10331.0
2025-02-14 10:35:00,102.48,102.56,102.46,102.47,12617.0,101.5776,101.6569,101.5577,101.5677,12617.0
2025-02-14 10:40:00,102.47,102.51,102.27,102.35,20402.0,101.5677,101.6073,101.3694,101.4487,20402.0
2025-02-14 10:45:00,102.38,102.68,102.38,102.68,20707.0,101.4784,101.7758,101.4784,101.7758,20707.0
2025-02-14 10:50:00,102.69,102.73,102.6,102.72,25362.0,101.7857,101.8254,101.6965,101.8154,25362.0
2025-02-14 10:55:00,102.7,102.71,102.53,102.53,31927.0,101.7956,101.8055,101.6271,101.6271,31927.0
2025-02-14 11:00:00,102.55,102.63,102.52,102.54,14542.0,101.6469,101.7262,101.6172,101.637,14542.0
2025-02-14 11:05:00,102.51,102.65,102.45,102.64,9821.0,101.6073,101.7461,101.5478,101.7362,9821.0
2025-02-14 11:10:00,102.71,102.8,102.64,102.68,13309.0,101.8055,101.8947,101.7362,101.7758,13309.0
2025-02-14 11:15:00,102.68,102.7,102.57,102.59,8097.0,101.7758,101.7956,101.6668,101.6866,8097.0
2025-02-14 11:20:00,102.57,102.67,102.42,102.46,10506.0,101.6668,101.7659,101.5181,101.5577,10506.0
2025-02-14 11:25:00,102.44,102.46,102.31,102.31,7620.0,101.5379,101.5577,101.4091,101.4091,7620.0
2025-02-14 11:30:00,102.3,102.3,102.02,102.02,36900.0,101.3991,101.3991,101.1216,101.1216,36900.0
2025-02-14 11:35:00,101.97,101.97,101.79,101.91,14227.0,101.0721,101.0721,100.8936,101.0126,14227.0
2025-02-14 11:40:00,101.91,101.91,101.78,101.87,8724.0,101.0126,101.0126,100.8837,100.9729,8724.0
2025-02-14 11:45:00,101.88,101.88,101.65,101.71,7571.0,100.9828,100.9828,100.7549,100.8143,7571.0
2025-02-14 11:50:00,101.77,101.91,101.77,101.87,5735.0,100.8738,101.0126,100.8738,100.9729,5735.0
2025-02-14 11:55:00,101.88,101.96,101.87,101.95,6554.0,100.9828,101.0621,100.9729,101.0522,6554.0
2025-02-14 12:00:00,101.93,101.95,101.87,101.9,6888.0,101.0324,101.0522,100.9729,101.0027,6888.0
2025-02-14 12:05:00,101.93,101.96,101.9,101.91,1537.0,101.0324,101.0621,101.0027,101.0126,1537.0
2025-02-14 12:10:00,101.9,101.9,101.78,101.81,7217.0,101.0027,101.0027,100.8837,100.9135,7217.0
2025-02-14 12:15:00,101.81,101.93,101.76,101.87,13809.0,100.9135,101.0324,100.8639,100.9729,13809.0
2025-02-14 12:20:00,101.86,101.9,101.71,101.71,5393.0,100.963,101.0027,100.8143,100.8143,5393.0
2025-02-14 12:25:00,101.7,101.76,101.7,101.76,9193.0,100.8044,100.8639,100.8044,100.8639,9193.0
2025-02-14 12:30:00,101.76,101.8,101.7,101.79,12350.0,100.8639,100.9036,100.8044,100.8936,12350.0
2025-02-14 12:35:00,101.78,101.81,101.74,101.79,9457.0,100.8837,100.9135,100.8441,100.8936,9457.0
2025-02-14 12:40:00,101.78,101.82,101.74,101.82,6213.0,100.8837,100.9234,100.8441,100.9234,6213.0
2025-02-14 12:45:00,101.81,101.82,101.64,101.64,4893.0,100.9135,100.9234,100.745,100.745,4893.0
2025-02-14 12:50:00,101.62,101.64,101.52,101.52,7732.0,100.7251,100.745,100.626,100.626,7732.0
2025-02-14 12:55:00,101.51,101.59,101.49,101.59,4759.0,100.6161,100.6954,100.5963,100.6954,4759.0
2025-02-14 13:00:00,101.57,101.63,101.54,101.61,3343.0,100.6756,100.735,100.6458,100.7152,3343.0
2025-02-14 13:05:00,101.6,101.75,101.6,101.75,5903.0,100.7053,100.854,100.7053,100.854,5903.0
2025-02-14 13:10:00,101.79,101.8,101.74,101.74,4108.0,100.8936,100.9036,100.8441,100.8441,4108.0
2025-02-14 13:15:00,101.73,101.74,101.7,101.72,7204.0,100.8342,100.8441,100.8044,100.8243,7204.0
2025-02-14 13:20:00,101.73,101.76,101.72,101.75,3397.0,100.8342,100.8639,100.8243,100.854,3397.0
2025-02-14 13:25:00,101.75,101.78,101.66,101.7,9660.0,100.854,100.8837,100.7648,100.8044,9660.0
2025-02-14 13:30:00,101.7,101.72,101.66,101.7,8699.0,100.8044,100.8243,100.7648,100.8044,8699.0
2025-02-14 13:35:00,101.7,101.82,101.69,101.81,11344.0,100.8044,100.9234,100.7945,100.9135,11344.0
2025-02-14 13:40:00,101.82,102.01,101.82,101.92,11396.0,100.9234,101.1117,100.9234,101.0225,11396.0
2025-02-14 13:45:00,101.93,101.97,101.85,101.88,8222.0,101.0324,101.0721,100.9531,100.9828,8222.0
2025-02-14 13:50:00,101.89,101.98,101.84,101.84,39149.0,100.9928,101.082,100.9432,100.9432,39149.0
2025-02-14 13:55:00,101.82,101.86,101.74,101.74,6020.0,100.9234,100.963,100.8441,100.8441,6020.0
2025-02-14 14:00:00,101.74,101.83,101.7,101.7,4884.0,100.8441,100.9333,100.8044,100.8044,4884.0
2025-02-14 14:05:00,101.72,101.82,101.72,101.81,8610.0,100.8243,100.9234,100.8243,100.9135,8610.0
2025-02-14 14:10:00,101.81,101.82,101.69,101.73,7390.0,100.9135,100.9234,100.7945,100.8342,7390.0
2025-02-14 14:15:00,101.73,101.79,101.67,101.79,9621.0,100.8342,100.8936,100.7747,100.8936,9621.0
2025-02-14 14:20:00,101.78,101.86,101.75,101.83,7973.0,100.8837,100.963,100.854,100.9333,7973.0
2025-02-14 14:25:00,101.83,101.84,101.74,101.79,7360.0,100.9333,100.9432,100.8441,100.8936,7360.0
2025-02-14 14:30:00,101.79,101.86,101.77,101.78,6578.0,100.8936,100.963,100.8738,100.8837,6578.0
2025-02-14 14:35:00,101.78,101.78,101.7,101.76,10639.0,100.8837,100.8837,100.8044,100.8639,10639.0
2025-02-14 14:40:00,101.77,101.8,101.74,101.78,6649.0,100.8738,100.9036,100.8441,100.8837,6649.0
2025-02-14 14:45:00,101.8,101.89,101.75,101.79,17806.0,100.9036,100.9928,100.854,100.8936,17806.0
2025-02-14 14:50:00,101.78,101.83,101.74,101.76,6328.0,100.8837,100.9333,100.8441,100.8639,6328.0
2025-02-14 14:55:00,101.75,101.81,101.72,101.81,11431.0,100.854,100.9135,100.8243,100.9135,11431.0
2025-02-14 15:00:00,101.8,101.91,101.79,101.9,12689.0,100.9036,101.0126,100.8936,101.0027,12689.0
2025-02-14 15:05:00,101.9,102.04,101.88,101.88,58737.0,101.0027,101.1414,100.9828,100.9828,58737.0
2025-02-14 15:10:00,101.86,101.86,101.72,101.79,41153.0,100.963,100.963,100.8243,100.8936,41153.0
2025-02-14 15:15:00,101.81,101.82,101.76,101.77,7802.0,100.9135,100.9234,100.8639,100.8738,7802.0
2025-02-14 15:20:00,101.77,101.85,101.75,101.77,18457.0,100.8738,100.9531,100.854,100.8738,18457.0
2025-02-14 15:25:00,101.77,101.87,101.77,101.81,15772.0,100.8738,100.9729,100.8738,100.9135,15772.0
2025-02-14 15:30:00,101.83,101.87,101.75,101.87,10965.0,100.9333,100.9729,100.854,100.9729,10965.0
2025-02-14 15:35:00,101.86,101.91,101.73,101.85,12766.0,100.963,101.0126,100.8342,100.9531,12766.0
2025-02-14 15:40:00,101.86,101.92,101.81,101.88,13835.0,100.963,101.0225,100.9135,100.9828,13835.0
2025-02-14 15:45:00,101.87,101.87,101.76,101.78,14455.0,100.9729,100.9729,100.8639,100.8837,14455.0
2025-02-14 15:50:00,101.79,101.82,101.66,101.71,39712.0,100.8936,100.9234,100.7648,100.8143,39712.0
2025-02-14 15:55:00,101.7,101.98,101.65,101.84,128727.0,100.8044,101.082,100.7549,100.9432,128727.0
2025-02-18 09:30:00,101.29,102.01,101.29,101.96,81533.0,100.398,101.1117,100.398,101.0621,81533.0
2025-02-18 09:35:00,102.01,102.11,101.65,101.93,6792.0,101.1117,101.2108,100.7549,101.0324,6792.0
2025-02-18 09:40:00,101.88,102.14,101.76,102.14,9943.0,100.9828,101.2406,100.8639,101.2406,9943.0
2025-02-18 09:45:00,102.05,102.51,102.01,102.4,23358.0,101.1513,101.6073,101.1117,101.4983,23358.0
2025-02-18 09:50:00,102.27,102.31,102.1,102.25,44170.0,101.3694,101.4091,101.2009,101.3496,44170.0
2025-02-18 09:55:00,102.24,102.45,102.23,102.35,5769.0,101.3397,101.5478,101.3298,101.4487,5769.0
2025-02-18 10:00:00,102.4,102.46,102.31,102.45,11748.0,101.4983,101.5577,101.4091,101.5478,11748.0
2025-02-18 10:05:00,102.47,102.5,102.15,102.32,22765.0,101.5677,101.5974,101.2505,101.419,22765.0
2025-02-18 10:10:00,102.32,102.42,102.31,102.37,5109.0,101.419,101.5181,101.4091,101.4685,5109.0
2025-02-18 10:15:00,102.39,102.6,102.38,102.6,8458.0,101.4884,101.6965,101.4784,101.6965,8458.0
2025-02-18 10:20:00,102.59,102.74,102.52,102.69,21223.0,101.6866,101.8353,101.6172,101.7857,21223.0
2025-02-18 10:25:00,102.68,102.82,102.64,102.81,6270.0,101.7758,101.9146,101.7362,101.9047,6270.0
2025-02-18 10:30:00,102.82,102.87,102.78,102.81,11069.0,101.9146,101.9641,101.8749,101.9047,11069.0
2025-02-18 10:35:00,102.81,102.92,102.79,102.91,11274.0,101.9047,102.0137,101.8848,102.0038,11274.0
2025-02-18 10:40:00,102.92,103.1,102.91,103.1,27280.0,102.0137,102.1921,102.0038,102.1921,27280.0
2025-02-18 10:45:00,103.1,103.24,103.06,103.14,6124.0,102.1921,102.3309,102.1525,102.2318,6124.0
2025-02-18 10:50:00,103.13,103.14,102.94,102.96,12725.0,102.2218,102.2318,102.0335,102.0533,12725.0
2025-02-18 10:55:00,102.95,103.01,102.9,102.92,17562.0,102.0434,102.1029,101.9939,102.0137,17562.0
2025-02-18 11:00:00,102.9,102.92,102.79,102.87,12253.0,101.9939,102.0137,101.8848,101.9641,12253.0
2025-02-18 11:05:00,102.9,102.91,102.83,102.85,8711.0,101.9939,102.0038,101.9245,101.9443,8711.0
2025-02-18 11:10:00,102.87,102.92,102.78,102.82,5101.0,101.9641,102.0137,101.8749,101.9146,5101.0
2025-02-18 11:15:00,102.86,102.86,102.68,102.73,15360.0,101.9542,101.9542,101.7758,101.8254,15360.0
2025-02-18 11:20:00,102.73,102.76,102.57,102.59,9471.0,101.8254,101.8551,101.6668,101.6866,9471.0
2025-02-18 11:25:00,102.61,102.64,102.55,102.63,4700.0,101.7064,101.7362,101.6469,101.7262,4700.0
2025-02-18 11:30:00,102.63,102.87,102.61,102.86,3861.0,101.7262,101.9641,101.7064,101.9542,3861.0
2025-02-18 11:35:00,102.84,102.92,102.82,102.9,4788.0,101.9344,102.0137,101.9146,101.9939,4788.0
2025-02-18 11:40:00,102.91,102.91,102.86,102.87,6669.0,102.0038,102.0038,101.9542,101.9641,6669.0
2025-02-18 11:45:00,102.87,102.9,102.79,102.9,6286.0,101.9641,101.9939,101.8848,101.9939,6286.0
2025-02-18 11:50:00,102.89,102.93,102.85,102.9,5898.0,101.984,102.0236,101.9443,101.9939,5898.0
2025-02-18 11:55:00,102.91,102.95,102.88,102.94,11851.0,102.0038,102.0434,101.974,102.0335,11851.0
2025-02-18 12:00:00,102.97,102.97,102.87,102.95,4289.0,102.0632,102.0632,101.9641,102.0434,4289.0
2025-02-18 12:05:00,102.94,102.94,102.72,102.72,4910.0,102.0335,102.0335,101.8154,101.8154,4910.0
2025-02-18 12:10:00,102.73,102.82,102.68,102.7,10368.0,101.8254,101.9146,101.7758,101.7956,10368.0
2025-02-18 12:15:00,102.7,102.8,102.66,102.8,8695.0,101.7956,101.8947,101.756,101.8947,8695.0
2025-02-18 12:20:00,102.76,102.77,102.65,102.67,6550.0,101.8551,101.865,101.7461,101.7659,6550.0
2025-02-18 12:25:00,102.66,102.76,102.63,102.73,17267.0,101.756,101.8551,101.7262,101.8254,17267.0
2025-02-18 12:30:00,102.75,102.77,102.7,102.7,7859.0,101.8452,101.865,101.7956,101.7956,7859.0
2025-02-18 12:35:00,102.7,102.74,102.68,102.7,6508.0,101.7956,101.8353,101.7758,101.7956,6508.0
2025-02-18 12:40:00,102.69,102.74,102.69,102.69,5340.0,101.7857,101.8353,101.7857,101.7857,5340.0
2025-02-18 12:45:00,102.7,102.76,102.65,102.65,4740.0,101.7956,101.8551,101.7461,101.7461,4740.0
2025-02-18 12:50:00,102.64,102.65,102.6,102.61,6072.0,101.7362,101.7461,101.6965,101.7064,6072.0
2025-02-18 12:55:00,102.6,102.66,102.58,102.63,8271.0,101.6965,101.756,101.6767,101.7262,8271.0
2025-02-18 13:00:00,102.64,102.71,102.63,102.69,7998.0,101.7362,101.8055,101.7262,101.7857,7998.0
2025-02-18 13:05:00,102.67,102.67,102.59,102.6,8762.0,101.7659,101.7659,101.6866,101.6965,8762.0
2025-02-18 13:10:00,102.59,102.67,102.59,102.64,18012.0,101.6866,101.7659,101.6866,101.7362,18012.0
2025-02-18 13:15:00,102.66,102.68,102.63,102.68,8225.0,101.756,101.7758,101.7262,101.7758,8225.0
2025-02-18 13:20:00,102.67,102.68,102.61,102.62,6805.0,101.7659,101.7758,101.7064,101.7163,6805.0
2025-02-18 13:25:00,102.62,102.62,102.52,102.53,14568.0,101.7163,101.7163,101.6172,101.6271,14568.0
2025-02-18 13:30:00,102.52,102.62,102.51,102.56,10209.0,101.6172,101.7163,101.6073,101.6569,10209.0
2025-02-18 13:35:00,102.56,102.58,102.54,102.56,5206.0,101.6569,101.6767,101.637,101.6569,5206.0
2025-02-18 13:40:00,102.56,102.59,102.53,102.54,16505.0,101.6569,101.6866,101.6271,101.637,16505.0
2025-02-18 13:45:00,102.53,102.64,102.53,102.62,8524.0,101.6271,101.7362,101.6271,101.7163,8524.0
2025-02-18 13:50:00,102.6,102.6,102.54,102.54,8694.0,101.6965,101.6965,101.637,101.637,8694.0
2025-02-18 13:55:00,102.54,102.55,102.44,102.45,7206.0,101.637,101.6469,101.5379,101.5478,7206.0
2025-02-18 14:00:00,102.48,102.5,102.42,102.43,5624.0,101.5776,101.5974,101.5181,101.528,5624.0
2025-02-18 14:05:00,102.43,102.43,102.33,102.42,17887.0,101.528,101.528,101.4289,101.5181,17887.0
2025-02-18 14:10:00,102.44,102.46,102.36,102.4,8449.0,101.5379,101.5577,101.4586,101.4983,8449.0
2025-02-18 14:15:00,102.42,102.45,102.37,102.41,6981.0,101.5181,101.5478,101.4685,101.5082,6981.0
2025-02-18 14:20:00,102.39,102.46,102.38,102.43,17056.0,101.4884,101.5577,101.4784,101.528,17056.0
2025-02-18 14:25:00,102.44,102.44,102.33,102.37,6009.0,101.5379,101.5379,101.4289,101.4685,6009.0
2025-02-18 14:30:00,102.37,102.37,102.29,102.29,9042.0,101.4685,101.4685,101.3892,101.3892,9042.0
2025-02-18 14:35:00,102.31,102.35,102.29,102.29,9060.0,101.4091,101.4487,101.3892,101.3892,9060.0
2025-02-18 14:40:00,102.3,102.48,102.29,102.44,10147.0,101.3991,101.5776,101.3892,101.5379,10147.0
2025-02-18 14:45:00,102.44,102.53,102.43,102.5,9806.0,101.5379,101.6271,101.528,101.5974,9806.0
2025-02-18 14:50:00,102.52,102.57,102.5,102.56,8598.0,101.6172,101.6668,101.5974,101.6569,8598.0
2025-02-18 14:55:00,102.56,102.58,102.43,102.44,10572.0,101.6569,101.6767,101.528,101.5379,10572.0
2025-02-18 15:00:00,102.45,102.5,102.42,102.47,10460.0,101.5478,101.5974,101.5181,101.5677,10460.0
2025-02-18 15:05:00,102.46,102.49,102.44,102.45,7803.0,101.5577,101.5875,101.5379,101.5478,7803.0
2025-02-18 15:10:00,102.44,102.46,102.33,102.36,13963.0,101.5379,101.5577,101.4289,101.4586,13963.0
2025-02-18 15:15:00,102.36,102.36,102.19,102.2,15044.0,101.4586,101.4586,101.2901,101.3,15044.0
2025-02-18 15:20:00,102.2,102.27,101.91,101.91,89913.0,101.3,101.3694,101.0126,101.0126,89913.0
2025-02-18 15:25:00,101.93,101.94,101.72,101.83,34732.0,101.0324,101.0423,100.8243,100.9333,34732.0
2025-02-18 15:30:00,101.83,101.94,101.0,101.64,143370.0,100.9333,101.0423,100.1106,100.745,143370.0
2025-02-18 15:35:00,101.65,101.93,101.55,101.87,41064.0,100.7549,101.0324,100.6558,100.9729,41064.0
2025-02-18 15:40:00,101.84,101.85,101.67,101.81,31185.0,100.9432,100.9531,100.7747,100.9135,31185.0
2025-02-18 15:45:00,101.81,102.2,101.78,102.2,26874.0,100.9135,101.3,100.8837,101.3,26874.0
2025-02-18 15:50:00,102.26,102.34,101.96,102.15,102078.0,101.3595,101.4388,101.0621,101.2505,102078.0
2025-02-18 15:55:00,102.15,102.29,102.07,102.18,271556.0,101.2505,101.3892,101.1712,101.2802,271556.0
2025-02-19 09:30:00,102.67,103.13,102.04,102.2,80544.0,101.7659,102.2218,101.1414,101.3,80544.0
2025-02-19 09:35:00,102.13,102.34,102.12,102.34,4720.0,101.2306,101.4388,101.2207,101.4388,4720.0
2025-02-19 09:40:00,102.4,102.4,102.13,102.17,10178.0,101.4983,101.4983,101.2306,101.2703,10178.0
2025-02-19 09:45:00,102.12,102.12,101.8,101.8,14924.0,101.2207,101.2207,100.9036,100.9036,14924.0
2025-02-19 09:50:00,101.77,102.1,101.71,102.1,10184.0,100.8738,101.2009,100.8143,101.2009,10184.0
2025-02-19 09:55:00,102.08,102.21,102.08,102.18,10820.0,101.1811,101.3099,101.1811,101.2802,10820.0
2025-02-19 10:00:00,102.2,102.59,102.16,102.59,23358.0,101.3,101.6866,101.2604,101.6866,23358.0
2025-02-19 10:05:00,102.59,102.78,102.58,102.65,21089.0,101.6866,101.8749,101.6767,101.7461,21089.0
2025-02-19 10:10:00,102.62,102.7,102.53,102.62,20736.0,101.7163,101.7956,101.6271,101.7163,20736.0
2025-02-19 10:15:00,102.6,102.73,102.57,102.72,13176.0,101.6965,101.8254,101.6668,101.8154,13176.0
2025-02-19 10:20:00,102.68,102.74,102.58,102.73,10389.0,101.7758,101.8353,101.6767,101.8254,10389.0
2025-02-19 10:25:00,102.76,102.85,102.7,102.75,15419.0,101.8551,101.9443,101.7956,101.8452,15419.0
2025-02-19 10:30:00,102.75,102.75,102.55,102.55,15435.0,101.8452,101.8452,101.6469,101.6469,15435.0
2025-02-19 10:35:00,102.57,102.58,102.4,102.41,43313.0,101.6668,101.6767,101.4983,101.5082,43313.0
2025-02-19 10:40:00,102.42,102.43,102.33,102.39,19952.0,101.5181,101.528,101.4289,101.4884,19952.0
2025-02-19 10:45:00,102.44,102.53,102.34,102.53,11356.0,101.5379,101.6271,101.4388,101.6271,11356.0
2025-02-19 10:50:00,102.51,102.61,102.48,102.53,7977.0,101.6073,101.7064,101.5776,101.6271,7977.0
2025-02-19 10:55:00,102.57,102.6,102.51,102.57,6498.0,101.6668,101.6965,101.6073,101.6668,6498.0
2025-02-19 11:00:00,102.57,102.76,102.57,102.73,8133.0,101.6668,101.8551,101.6668,101.8254,8133.0
2025-02-19 11:05:00,102.75,102.75,102.58,102.59,7374.0,101.8452,101.8452,101.6767,101.6866,7374.0
2025-02-19 11:10:00,102.58,102.71,102.58,102.71,6829.0,101.6767,101.8055,101.6767,101.8055,6829.0
2025-02-19 11:15:00,102.7,102.71,102.58,102.59,8969.0,101.7956,101.8055,101.6767,101.6866,8969.0
2025-02-19 11:20:00,102.57,102.6,102.51,102.51,4651.0,101.6668,101.6965,101.6073,101.6073,4651.0
2025-02-19 11:25:00,102.51,102.56,102.48,102.56,7158.0,101.6073,101.6569,101.5776,101.6569,7158.0
2025-02-19 11:30:00,102.55,102.72,102.55,102.72,9611.0,101.6469,101.8154,101.6469,101.8154,9611.0
2025-02-19 11:35:00,102.7,102.71,102.6,102.68,8743.0,101.7956,101.8055,101.6965,101.7758,8743.0
2025-02-19 11:40:00,102.68,102.72,102.66,102.67,8767.0,101.7758,101.8154,101.756,101.7659,8767.0
2025-02-19 11:45:00,102.68,102.79,102.68,102.79,8064.0,101.7758,101.8848,101.7758,101.8848,8064.0
2025-02-19 11:50:00,102.8,102.81,102.74,102.75,8886.0,101.8947,101.9047,101.8353,101.8452,8886.0
2025-02-19 11:55:00,102.76,102.78,102.64,102.64,6430.0,101.8551,101.8749,101.7362,101.7362,6430.0
2025-02-19 12:00:00,102.65,102.72,102.65,102.7,7637.0,101.7461,101.8154,101.7461,101.7956,7637.0
2025-02-19 12:05:00,102.68,102.68,102.6,102.62,5100.0,101.7758,101.7758,101.6965,101.7163,5100.0
2025-02-19 12:10:00,102.62,102.63,102.57,102.59,14352.0,101.7163,101.7262,101.6668,101.6866,14352.0
2025-02-19 12:15:00,102.59,102.66,102.53,102.58,7176.0,101.6866,101.756,101.6271,101.6767,7176.0
2025-02-19 12:20:00,102.55,102.55,102.52,102.54,3541.0,101.6469,101.6469,101.6172,101.637,3541.0
2025-02-19 12:25:00,102.53,102.54,102.48,102.5,12231.0,101.6271,101.637,101.5776,101.5974,12231.0
2025-02-19 12:30:00,102.48,102.5,102.39,102.43,8026.0,101.5776,101.5974,101.4884,101.528,8026.0
2025-02-19 12:35:00,102.44,102.46,102.38,102.38,4303.0,101.5379,101.5577,101.4784,101.4784,4303.0
2025-02-19 12:40:00,102.39,102.39,102.23,102.23,7798.0,101.4884,101.4884,101.3298,101.3298,7798.0
2025-02-19 12:45:00,102.22,102.33,102.14,102.31,7916.0,101.3199,101.4289,101.2406,101.4091,7916.0
2025-02-19 12:50:00,102.32,102.32,102.24,102.24,7371.0,101.419,101.419,101.3397,101.3397,7371.0
2025-02-19 12:55:00,102.24,102.3,102.23,102.24,11104.0,101.3397,101.3991,101.3298,101.3397,11104.0
2025-02-19 13:00:00,102.23,102.26,102.19,102.22,7893.0,101.3298,101.3595,101.2901,101.3199,7893.0
2025-02-19 13:05:00,102.22,102.26,102.19,102.22,7681.0,101.3199,101.3595,101.2901,101.3199,7681.0
2025-02-19 13:10:00,102.22,102.29,102.21,102.27,9358.0,101.3199,101.3892,101.3099,101.3694,9358.0
2025-02-19 13:15:00,102.27,102.29,102.25,102.27,11510.0,101.3694,101.3892,101.3496,101.3694,11510.0
2025-02-19 13:20:00,102.28,102.51,102.25,102.49,13389.0,101.3793,101.6073,101.3496,101.5875,13389.0
2025-02-19 13:25:00,102.5,102.56,102.47,102.55,5278.0,101.5974,101.6569,101.5677,101.6469,5278.0
2025-02-19 13:30:00,102.56,102.61,102.49,102.5,6626.0,101.6569,101.7064,101.5875,101.5974,6626.0
2025-02-19 13:35:00,102.51,102.54,102.48,102.48,7241.0,101.6073,101.637,101.5776,101.5776,7241.0
2025-02-19 13:40:00,102.47,102.53,102.45,102.46,5275.0,101.5677,101.6271,101.5478,101.5577,5275.0
2025-02-19 13:45:00,102.46,102.48,102.39,102.4,6917.0,101.5577,101.5776,101.4884,101.4983,6917.0
2025-02-19 13:50:00,102.39,102.39,102.34,102.35,4848.0,101.4884,101.4884,101.4388,101.4487,4848.0
2025-02-19 13:55:00,102.35,102.43,102.35,102.41,8441.0,101.4487,101.528,101.4487,101.5082,8441.0
2025-02-19 14:00:00,102.4,102.42,102.35,102.4,8241.0,101.4983,101.5181,101.4487,101.4983,8241.0
2025-02-19 14:05:00,102.41,102.49,102.4,102.48,7242.0,101.5082,101.5875,101.4983,101.5776,7242.0
2025-02-19 14:10:00,102.5,102.5,102.43,102.46,14680.0,101.5974,101.5974,101.528,101.5577,14680.0
2025-02-19 14:15:00,102.48,102.55,102.48,102.49,8633.0,101.5776,101.6469,101.5776,101.5875,8633.0
2025-02-19 14:20:00,102.51,102.56,102.5,102.53,10755.0,101.6073,101.6569,101.5974,101.6271,10755.0
2025-02-19 14:25:00,102.54,102.54,102.44,102.5,11265.0,101.637,101.637,101.5379,101.5974,11265.0
2025-02-19 14:30:00,102.5,102.51,102.41,102.41,19381.0,101.5974,101.6073,101.5082,101.5082,19381.0
2025-02-19 14:35:00,102.41,102.6,102.4,102.55,11497.0,101.5082,101.6965,101.4983,101.6469,11497.0
2025-02-19 14:40:00,102.55,102.59,102.52,102.54,7927.0,101.6469,101.6866,101.6172,101.637,7927.0
2025-02-19 14:45:00,102.54,102.56,102.47,102.49,7884.0,101.637,101.6569,101.5677,101.5875,7884.0
2025-02-19 14:50:00,102.48,102.64,102.47,102.63,9178.0,101.5776,101.7362,101.5677,101.7262,9178.0
2025-02-19 14:55:00,102.65,102.65,102.57,102.6,10819.0,101.7461,101.7461,101.6668,101.6965,10819.0
2025-02-19 15:00:00,102.61,102.64,102.48,102.52,8548.0,101.7064,101.7362,101.5776,101.6172,8548.0
2025-02-19 15:05:00,102.51,102.53,102.49,102.49,7376.0,101.6073,101.6271,101.5875,101.5875,7376.0
2025-02-19 15:10:00,102.5,102.57,102.5,102.55,10160.0,101.5974,101.6668,101.5974,101.6469,10160.0
2025-02-19 15:15:00,102.55,102.63,102.54,102.63,8766.0,101.6469,101.7262,101.637,101.7262,8766.0
2025-02-19 15:20:00,102.63,102.73,102.58,102.73,14968.0,101.7262,101.8254,101.6767,101.8254,14968.0
2025-02-19 15:25:00,102.73,103.0,102.72,102.98,17802.0,101.8254,102.093,101.8154,102.0732,17802.0
2025-02-19 15:30:00,102.99,103.06,102.96,102.99,18855.0,102.0831,102.1525,102.0533,102.0831,18855.0
2025-02-19 15:35:00,103.0,103.0,102.89,102.93,22268.0,102.093,102.093,101.984,102.0236,22268.0
2025-02-19 15:40:00,102.94,102.94,102.81,102.87,19068.0,102.0335,102.0335,101.9047,101.9641,19068.0
2025-02-19 15:45:00,102.87,103.03,102.87,103.01,26281.0,101.9641,102.1227,101.9641,102.1029,26281.0
2025-02-19 15:50:00,102.99,103.09,102.75,102.86,98980.0,102.0831,102.1822,101.8452,101.9542,98980.0
2025-02-19 15:55:00,102.9,103.16,102.9,103.09,156849.0,101.9939,102.2516,101.9939,102.1822,156849.0
2025-02-20 09:30:00,102.97,102.97,102.53,102.65,27205.0,102.0632,102.0632,101.6271,101.7461,27205.0
2025-02-20 09:35:00,102.73,102.74,102.47,102.49,4453.0,101.8254,101.8353,101.5677,101.5875,4453.0
2025-02-20 09:40:00,102.47,102.47,102.22,102.25,27982.0,101.5677,101.5677,101.3199,101.3496,27982.0
2025-02-20 09:45:00,102.25,102.66,102.19,102.63,7803.0,101.3496,101.756,101.2901,101.7262,7803.0
2025-02-20 09:50:00,102.64,103.25,102.61,103.25,9875.0,101.7362,102.3408,101.7064,102.3408,9875.0
2025-02-20 09:55:00,103.25,103.59,103.2,103.53,15703.0,102.3408,102.6778,102.2912,102.6183,15703.0
2025-02-20 10:00:00,103.56,103.86,103.55,103.77,26509.0,102.6481,102.9454,102.6381,102.8562,26509.0
2025-02-20 10:05:00,103.82,103.86,103.68,103.73,11354.0,102.9058,102.9454,102.767,102.8166,11354.0
2025-02-20 10:10:00,103.71,104.03,103.7,103.97,14706.0,102.7967,103.1139,102.7868,103.0544,14706.0
2025-02-20 10:15:00,103.97,103.97,103.69,103.69,12717.0,103.0544,103.0544,102.7769,102.7769,12717.0
2025-02-20 10:20:00,103.7,103.82,103.55,103.56,11967.0,102.7868,102.9058,102.6381,102.6481,11967.0
2025-02-20 10:25:00,103.57,103.64,103.54,103.64,7489.0,102.658,102.7273,102.6282,102.7273,7489.0
2025-02-20 10:30:00,103.67,103.67,103.55,103.56,9595.0,102.7571,102.7571,102.6381,102.6481,9595.0
2025-02-20 10:35:00,103.56,103.69,103.53,103.61,9609.0,102.6481,102.7769,102.6183,102.6976,9609.0
2025-02-20 10:40:00,103.62,103.78,103.59,103.78,4528.0,102.7075,102.8661,102.6778,102.8661,4528.0
2025-02-20 10:45:00,103.75,103.8,103.69,103.8,6708.0,102.8364,102.8859,102.7769,102.8859,6708.0
2025-02-20 10:50:00,103.82,103.83,103.66,103.66,34090.0,102.9058,102.9157,102.7472,102.7472,34090.0
2025-02-20 10:55:00,103.67,103.93,103.65,103.88,10551.0,102.7571,103.0148,102.7373,102.9652,10551.0
2025-02-20 11:00:00,103.89,103.91,103.78,103.79,8782.0,102.9751,102.995,102.8661,102.876,8782.0
2025-02-20 11:05:00,103.79,103.79,103.51,103.62,15958.0,102.876,102.876,102.5985,102.7075,15958.0
2025-02-20 11:10:00,103.65,103.65,103.49,103.62,9481.0,102.7373,102.7373,102.5787,102.7075,9481.0
2025-02-20 11:15:00,103.62,103.66,103.56,103.64,6131.0,102.7075,102.7472,102.6481,102.7273,6131.0
2025-02-20 11:20:00,103.65,103.68,103.52,103.55,13281.0,102.7373,102.767,102.6084,102.6381,13281.0
2025-02-20 11:25:00,103.54,103.72,103.53,103.6,15005.0,102.6282,102.8066,102.6183,102.6877,15005.0
2025-02-20 11:30:00,103.58,103.58,103.45,103.45,5307.0,102.6679,102.6679,102.539,102.539,5307.0
2025-02-20 11:35:00,103.43,103.43,103.3,103.34,7085.0,102.5192,102.5192,102.3903,102.43,7085.0
2025-02-20 11:40:00,103.34,103.37,103.33,103.36,11108.0,102.43,102.4597,102.4201,102.4498,11108.0
2025-02-20 11:45:00,103.36,103.45,103.32,103.43,11182.0,102.4498,102.539,102.4102,102.5192,11182.0
2025-02-20 11:50:00,103.42,103.52,103.37,103.43,9611.0,102.5093,102.6084,102.4597,102.5192,9611.0
2025-02-20 11:55:00,103.45,103.5,103.42,103.42,6810.0,102.539,102.5886,102.5093,102.5093,6810.0
2025-02-20 12:00:00,103.41,103.55,103.4,103.52,12594.0,102.4994,102.6381,102.4895,102.6084,12594.0
2025-02-20 12:05:00,103.51,103.56,103.5,103.55,6129.0,102.5985,102.6481,102.5886,102.6381,6129.0
2025-02-20 12:10:00,103.54,103.54,103.45,103.49,6176.0,102.6282,102.6282,102.539,102.5787,6176.0
2025-02-20 12:15:00,103.48,103.51,103.44,103.48,7961.0,102.5688,102.5985,102.5291,102.5688,7961.0
2025-02-20 12:20:00,103.5,103.62,103.5,103.59,10977.0,102.5886,102.7075,102.5886,102.6778,10977.0
2025-02-20 12:25:00,103.59,103.6,103.52,103.54,7477.0,102.6778,102.6877,102.6084,102.6282,7477.0
2025-02-20 12:30:00,103.53,103.65,103.53,103.59,4823.0,102.6183,102.7373,102.6183,102.6778,4823.0
2025-02-20 12:35:00,103.59,103.63,103.55,103.58,5368.0,102.6778,102.7174,102.6381,102.6679,5368.0
2025-02-20 12:40:00,103.58,103.67,103.56,103.64,6466.0,102.6679,102.7571,102.6481,102.7273,6466.0
2025-02-20 12:45:00,103.62,103.64,103.48,103.52,6984.0,102.7075,102.7273,102.5688,102.6084,6984.0
2025-02-20 12:50:00,103.53,103.53,103.46,103.5,7563.0,102.6183,102.6183,102.5489,102.5886,7563.0
2025-02-20 12:55:00,103.5,103.58,103.49,103.56,7864.0,102.5886,102.6679,102.5787,102.6481,7864.0
2025-02-20 13:00:00,103.55,103.59,103.47,103.5,11407.0,102.6381,102.6778,102.5588,102.5886,11407.0
2025-02-20 13:05:00,103.51,103.59,103.4,103.58,9436.0,102.5985,102.6778,102.4895,102.6679,9436.0
2025-02-20 13:10:00,103.59,103.63,103.49,103.61,9862.0,102.6778,102.7174,102.5787,102.6976,9862.0
2025-02-20 13:15:00,103.59,103.6,103.54,103.56,4005.0,102.6778,102.6877,102.6282,102.6481,4005.0
2025-02-20 13:20:00,103.57,104.17,103.57,103.94,17246.0,102.658,103.2527,102.658,103.0247,17246.0
2025-02-20 13:25:00,103.94,104.12,103.93,104.11,21101.0,103.0247,103.2031,103.0148,103.1932,21101.0
2025-02-20 13:30:00,104.11,104.15,104.0,104.01,18008.0,103.1932,103.2329,103.0842,103.0941,18008.0
2025-02-20 13:35:00,103.99,104.04,103.95,104.02,5540.0,103.0743,103.1238,103.0346,103.104,5540.0
2025-02-20 13:40:00,104.0,104.06,103.93,104.06,7773.0,103.0842,103.1436,103.0148,103.1436,7773.0
2025-02-20 13:45:00,104.06,104.07,103.97,103.99,12024.0,103.1436,103.1536,103.0544,103.0743,12024.0
2025-02-20 13:50:00,104.0,104.0,103.92,103.98,7570.0,103.0842,103.0842,103.0049,103.0644,7570.0
2025-02-20 13:55:00,103.99,104.03,103.91,104.01,6713.0,103.0743,103.1139,102.995,103.0941,6713.0
2025-02-20 14:00:00,104.02,104.11,104.02,104.08,6034.0,103.104,103.1932,103.104,103.1635,6034.0
2025-02-20 14:05:00,104.08,104.08,103.99,104.07,7603.0,103.1635,103.1635,103.0743,103.1536,7603.0
2025-02-20 14:10:00,104.07,104.09,104.03,104.06,7041.0,103.1536,103.1734,103.1139,103.1436,7041.0
2025-02-20 14:15:00,104.07,104.07,103.97,103.98,17677.0,103.1536,103.1536,103.0544,103.0644,17677.0
2025-02-20 14:20:00,104.0,104.07,103.99,104.07,5763.0,103.0842,103.1536,103.0743,103.1536,5763.0
2025-02-20 14:25:00,104.08,104.16,104.06,104.15,10472.0,103.1635,103.2428,103.1436,103.2329,10472.0
2025-02-20 14:30:00,104.16,104.16,104.12,104.15,11212.0,103.2428,103.2428,103.2031,103.2329,11212.0
2025-02-20 14:35:00,104.16,104.19,104.08,104.11,14442.0,103.2428,103.2725,103.1635,103.1932,14442.0
2025-02-20 14:40:00,104.12,104.13,104.0,104.09,11309.0,103.2031,103.213,103.0842,103.1734,11309.0
2025-02-20 14:45:00,104.11,104.25,104.04,104.25,9208.0,103.1932,103.332,103.1238,103.332,9208.0
2025-02-20 14:50:00,104.25,104.28,104.22,104.25,8653.0,103.332,103.3617,103.3022,103.332,8653.0
2025-02-20 14:55:00,104.23,104.26,104.12,104.15,9013.0,103.3122,103.3419,103.2031,103.2329,9013.0
2025-02-20 15:00:00,104.15,104.15,104.06,104.09,9274.0,103.2329,103.2329,103.1436,103.1734,9274.0
2025-02-20 15:05:00,104.1,104.19,104.1,104.16,8372.0,103.1833,103.2725,103.1833,103.2428,8372.0
2025-02-20 15:10:00,104.17,104.23,104.14,104.2,16151.0,103.2527,103.3122,103.2229,103.2824,16151.0
2025-02-20 15:15:00,104.2,104.27,104.19,104.27,14700.0,103.2824,103.3518,103.2725,103.3518,14700.0
2025-02-20 15:20:00,104.28,104.41,104.28,104.41,15907.0,103.3617,103.4906,103.3617,103.4906,15907.0
2025-02-20 15:25:00,104.4,104.42,104.36,104.37,19048.0,103.4807,103.5005,103.441,103.4509,19048.0
2025-02-20 15:30:00,104.38,104.44,104.36,104.39,25200.0,103.4608,103.5203,103.441,103.4707,25200.0
2025-02-20 15:35:00,104.39,104.43,104.34,104.42,33592.0,103.4707,103.5104,103.4212,103.5005,33592.0
2025-02-20 15:40:00,104.41,104.53,104.37,104.51,56057.0,103.4906,103.6095,103.4509,103.5897,56057.0
2025-02-20 15:45:00,104.52,104.63,104.52,104.6,47454.0,103.5996,103.7086,103.5996,103.6789,47454.0
2025-02-20 15:50:00,104.58,104.65,104.38,104.44,74162.0,103.6591,103.7285,103.4608,103.5203,74162.0
2025-02-20 15:55:00,104.43,104.43,104.16,104.36,215718.0,103.5104,103.5104,103.2428,103.441,215718.0
2025-02-21 09:30:00,104.35,104.59,104.06,104.45,119772.0,103.4311,103.669,103.1436,103.5302,119772.0
2025-02-21 09:35:00,104.36,104.75,104.36,104.73,6105.0,103.441,103.8276,103.441,103.8077,6105.0
2025-02-21 09:40:00,104.68,104.86,104.63,104.84,8690.0,103.7582,103.9366,103.7086,103.9168,8690.0
2025-02-21 09:45:00,104.87,104.94,104.76,104.86,3555.0,103.9465,104.0159,103.8375,103.9366,3555.0
2025-02-21 09:50:00,104.85,104.94,104.79,104.9,5816.0,103.9267,104.0159,103.8672,103.9763,5816.0
2025-02-21 09:55:00,104.9,104.99,104.83,104.99,9174.0,103.9763,104.0655,103.9069,104.0655,9174.0
2025-02-21 10:00:00,104.85,104.97,104.74,104.92,10042.0,103.9267,104.0456,103.8177,103.9961,10042.0
2025-02-21 10:05:00,104.92,104.97,104.8,104.82,12651.0,103.9961,104.0456,103.8771,103.897,12651.0
2025-02-21 10:10:00,104.82,104.98,104.75,104.75,15824.0,103.897,104.0555,103.8276,103.8276,15824.0
2025-02-21 10:15:00,104.78,104.82,104.69,104.76,4203.0,103.8573,103.897,103.7681,103.8375,4203.0
2025-02-21 10:20:00,104.74,104.85,104.74,104.76,7873.0,103.8177,103.9267,103.8177,103.8375,7873.0
2025-02-21 10:25:00,104.76,104.87,104.75,104.78,7125.0,103.8375,103.9465,103.8276,103.8573,7125.0
2025-02-21 10:30:00,104.82,104.86,104.72,104.72,11619.0,103.897,103.9366,103.7978,103.7978,11619.0
2025-02-21 10:35:00,104.74,104.84,104.6,104.63,5785.0,103.8177,103.9168,103.6789,103.7086,5785.0
2025-02-21 10:40:00,104.64,104.73,104.56,104.69,11450.0,103.7185,103.8077,103.6392,103.7681,11450.0
2025-02-21 10:45:00,104.76,104.83,104.69,104.7,18711.0,103.8375,103.9069,103.7681,103.778,18711.0
2025-02-21 10:50:00,104.71,104.85,104.7,104.82,7319.0,103.7879,103.9267,103.778,103.897,7319.0
2025-02-21 10:55:00,104.81,104.83,104.73,104.81,9862.0,103.887,103.9069,103.8077,103.887,9862.0
2025-02-21 11:00:00,104.79,104.87,104.76,104.82,18272.0,103.8672,103.9465,103.8375,103.897,18272.0
2025-02-21 11:05:00,104.83,104.92,104.81,104.86,9638.0,103.9069,103.9961,103.887,103.9366,9638.0
2025-02-21 11:10:00,104.86,104.99,104.85,104.98,19967.0,103.9366,104.0655,103.9267,104.0555,19967.0
2025-02-21 11:15:00,104.98,105.18,104.96,105.15,46060.0,104.0555,104.2538,104.0357,104.2241,46060.0
2025-02-21 11:20:00,105.14,105.19,105.04,105.06,12457.0,104.2141,104.2637,104.115,104.1348,12457.0
2025-02-21 11:25:00,105.06,105.18,105.06,105.06,16020.0,104.1348,104.2538,104.1348,104.1348,16020.0
2025-02-21 11:30:00,105.06,105.11,105.03,105.11,12214.0,104.1348,104.1844,104.1051,104.1844,12214.0
2025-02-21 11:35:00,105.12,105.27,105.11,105.23,15932.0,104.1943,104.343,104.1844,104.3033,15932.0
2025-02-21 11:40:00,105.25,105.32,105.21,105.22,7559.0,104.3232,104.3926,104.2835,104.2934,7559.0
2025-02-21 11:45:00,105.18,105.26,105.15,105.2,9108.0,104.2538,104.3331,104.2241,104.2736,9108.0
2025-02-21 11:50:00,105.2,105.2,105.11,105.14,10837.0,104.2736,104.2736,104.1844,104.2141,10837.0
2025-02-21 11:55:00,105.15,105.23,105.13,105.2,11586.0,104.2241,104.3033,104.2042,104.2736,11586.0
2025-02-21 12:00:00,105.21,105.28,105.19,105.28,7332.0,104.2835,104.3529,104.2637,104.3529,7332.0
2025-02-21 12:05:00,105.28,105.28,105.11,105.11,17236.0,104.3529,104.3529,104.1844,104.1844,17236.0
2025-02-21 12:10:00,105.11,105.19,105.08,105.16,11933.0,104.1844,104.2637,104.1547,104.234,11933.0
2025-02-21 12:15:00,105.14,105.14,104.91,105.11,40297.0,104.2141,104.2141,103.9862,104.1844,40297.0
2025-02-21 12:20:00,105.07,105.12,104.67,104.95,52623.0,104.1448,104.1943,103.7483,104.0258,52623.0
2025-02-21 12:25:00,104.99,105.08,104.94,104.96,124768.0,104.0655,104.1547,104.0159,104.0357,124768.0
2025-02-21 12:30:00,104.94,105.06,104.93,105.02,22533.0,104.0159,104.1348,104.006,104.0952,22533.0
2025-02-21 12:35:00,105.02,105.07,104.98,105.02,15255.0,104.0952,104.1448,104.0555,104.0952,15255.0
2025-02-21 12:40:00,105.04,105.06,104.94,105.02,15233.0,104.115,104.1348,104.0159,104.0952,15233.0
2025-02-21 12:45:00,105.02,105.03,104.95,104.95,12052.0,104.0952,104.1051,104.0258,104.0258,12052.0
2025-02-21 12:50:00,104.95,104.98,104.82,104.87,47209.0,104.0258,104.0555,103.897,103.9465,47209.0
2025-02-21 12:55:00,104.88,104.98,104.85,104.92,9295.0,103.9564,104.0555,103.9267,103.9961,9295.0
2025-02-21 13:00:00,104.94,105.01,104.93,105.01,7443.0,104.0159,104.0853,104.006,104.0853,7443.0
2025-02-21 13:05:00,105.04,105.15,104.99,105.13,12315.0,104.115,104.2241,104.0655,104.2042,12315.0
2025-02-21 13:10:00,105.15,105.2,105.0,105.08,43531.0,104.2241,104.2736,104.0754,104.1547,43531.0
2025-02-21 13:15:00,105.06,105.12,104.94,104.97,26298.0,104.1348,104.1943,104.0159,104.0456,26298.0
2025-02-21 13:20:00,104.97,104.99,104.92,104.95,12628.0,104.0456,104.0655,103.9961,104.0258,12628.0
2025-02-21 13:25:00,104.95,105.0,104.9,104.92,22615.0,104.0258,104.0754,103.9763,103.9961,22615.0
2025-02-21 13:30:00,104.92,104.94,104.84,104.92,23033.0,103.9961,104.0159,103.9168,103.9961,23033.0
2025-02-21 13:35:00,104.93,104.99,104.87,104.94,14855.0,104.006,104.0655,103.9465,104.0159,14855.0
2025-02-21 13:40:00,104.95,105.3,104.95,105.22,172963.0,104.0258,104.3727,104.0258,104.2934,172963.0
2025-02-21 13:45:00,105.21,105.3,105.17,105.3,7051.0,104.2835,104.3727,104.2439,104.3727,7051.0
2025-02-21 13:50:00,105.28,105.31,105.24,105.29,3447.0,104.3529,104.3826,104.3133,104.3628,3447.0
2025-02-21 13:55:00,105.28,105.57,105.27,105.57,16453.0,104.3529,104.6404,104.343,104.6404,16453.0
2025-02-21 14:00:00,105.55,105.73,105.35,105.36,85826.0,104.6205,104.7989,104.4223,104.4322,85826.0
2025-02-21 14:05:00,105.36,105.63,105.36,105.5,29668.0,104.4322,104.6998,104.4322,104.571,29668.0
2025-02-21 14:10:00,105.5,105.53,105.39,105.48,12762.0,104.571,104.6007,104.4619,104.5511,12762.0
2025-02-21 14:15:00,105.5,105.51,105.39,105.44,9770.0,104.571,104.5809,104.4619,104.5115,9770.0
2025-02-21 14:20:00,105.44,105.5,105.4,105.5,5638.0,104.5115,104.571,104.4718,104.571,5638.0
2025-02-21 14:25:00,105.5,105.54,105.4,105.46,5973.0,104.571,104.6106,104.4718,104.5313,5973.0
2025-02-21 14:30:00,105.48,105.48,105.39,105.42,7180.0,104.5511,104.5511,104.4619,104.4917,7180.0
2025-02-21 14:35:00,105.42,105.52,105.41,105.45,14064.0,104.4917,104.5908,104.4818,104.5214,14064.0
2025-02-21 14:40:00,105.45,105.47,105.38,105.42,16462.0,104.5214,104.5412,104.452,104.4917,16462.0
2025-02-21 14:45:00,105.42,105.46,105.39,105.43,12015.0,104.4917,104.5313,104.4619,104.5016,12015.0
2025-02-21 14:50:00,105.42,105.45,105.32,105.32,40328.0,104.4917,104.5214,104.3926,104.3926,40328.0
2025-02-21 14:55:00,105.3,105.41,105.23,105.28,16651.0,104.3727,104.4818,104.3033,104.3529,16651.0
2025-02-21 15:00:00,105.27,105.27,105.17,105.2,19737.0,104.343,104.343,104.2439,104.2736,19737.0
2025-02-21 15:05:00,105.19,105.2,105.11,105.19,15451.0,104.2637,104.2736,104.1844,104.2637,15451.0
2025-02-21 15:10:00,105.19,105.31,105.11,105.25,14836.0,104.2637,104.3826,104.1844,104.3232,14836.0
2025-02-21 15:15:00,105.25,105.33,105.2,105.33,10095.0,104.3232,104.4025,104.2736,104.4025,10095.0
2025-02-21 15:20:00,105.29,105.43,105.29,105.4,12208.0,104.3628,104.5016,104.3628,104.4718,12208.0
2025-02-21 15:25:00,105.42,105.47,105.4,105.42,16535.0,104.4917,104.5412,104.4718,104.4917,16535.0
2025-02-21 15:30:00,105.41,105.53,105.38,105.53,18512.0,104.4818,104.6007,104.452,104.6007,18512.0
2025-02-21 15:35:00,105.54,105.63,105.48,105.48,55793.0,104.6106,104.6998,104.5511,104.5511,55793.0
2025-02-21 15:40:00,105.5,105.58,105.45,105.45,32653.0,104.571,104.6503,104.5214,104.5214,32653.0
2025-02-21 15:45:00,105.45,105.57,105.28,105.5,46536.0,104.5214,104.6404,104.3529,104.571,46536.0
2025-02-21 15:50:00,105.48,105.52,105.36,105.43,71662.0,104.5511,104.5908,104.4322,104.5016,71662.0
2025-02-21 15:55:00,105.41,105.44,105.27,105.34,200306.0,104.4818,104.5115,104.343,104.4124,200306.0
2025-02-24 09:30:00,105.87,105.89,105.21,105.49,50322.0,104.9377,104.9575,104.2835,104.5611,50322.0
2025-02-24 09:35:00,105.43,105.84,105.32,105.84,30615.0,104.5016,104.908,104.3926,104.908,30615.0
2025-02-24 09:40:00,105.75,105.89,105.66,105.78,23015.0,104.8188,104.9575,104.7296,104.8485,23015.0
2025-02-24 09:45:00,105.78,105.9,105.53,105.87,46234.0,104.8485,104.9674,104.6007,104.9377,46234.0
2025-02-24 09:50:00,105.89,106.47,105.85,106.25,40221.0,104.9575,105.5324,104.9179,105.3144,40221.0
2025-02-24 09:55:00,106.2,106.57,106.05,106.48,81648.0,105.2648,105.6315,105.1161,105.5423,81648.0
2025-02-24 10:00:00,106.45,106.87,106.16,106.87,47971.0,105.5126,105.9289,105.2252,105.9289,47971.0
2025-02-24 10:05:00,106.87,107.36,106.75,106.82,52933.0,105.9289,106.4146,105.81,105.8793,52933.0
2025-02-24 10:10:00,106.83,106.83,106.28,106.32,30735.0,105.8893,105.8893,105.3441,105.3837,30735.0
2025-02-24 10:15:00,106.34,106.89,106.22,106.85,13143.0,105.4036,105.9487,105.2846,105.9091,13143.0
2025-02-24 10:20:00,106.83,107.0,106.8,106.82,24055.0,105.8893,106.0578,105.8595,105.8793,24055.0
2025-02-24 10:25:00,106.84,107.23,106.84,107.18,41435.0,105.8992,106.2857,105.8992,106.2362,41435.0
2025-02-24 10:30:00,107.15,107.35,107.02,107.14,30461.0,106.2064,106.4047,106.0776,106.1965,30461.0
2025-02-24 10:35:00,107.12,107.32,107.06,107.15,41210.0,106.1767,106.3749,106.1172,106.2064,41210.0
2025-02-24 10:40:00,107.16,107.24,106.92,106.94,25038.0,106.2164,106.2956,105.9785,105.9983,25038.0
2025-02-24 10:45:00,106.92,107.26,106.9,107.14,16224.0,105.9785,106.3155,105.9586,106.1965,16224.0
2025-02-24 10:50:00,107.11,107.12,106.93,107.06,14084.0,106.1668,106.1767,105.9884,106.1172,14084.0
2025-02-24 10:55:00,107.03,107.08,106.79,106.8,41370.0,106.0875,106.1371,105.8496,105.8595,41370.0
2025-02-24 11:00:00,106.85,106.85,106.63,106.67,8763.0,105.9091,105.9091,105.691,105.7307,8763.0
2025-02-24 11:05:00,106.68,106.7,106.55,106.61,7191.0,105.7406,105.7604,105.6117,105.6712,7191.0
2025-02-24 11:10:00,106.54,106.58,106.45,106.56,6356.0,105.6018,105.6415,105.5126,105.6216,6356.0
2025-02-24 11:15:00,106.59,106.6,106.33,106.42,6113.0,105.6514,105.6613,105.3937,105.4829,6113.0
2025-02-24 11:20:00,106.42,106.61,106.39,106.52,12003.0,105.4829,105.6712,105.4531,105.582,12003.0
2025-02-24 11:25:00,106.5,106.5,106.3,106.31,8077.0,105.5622,105.5622,105.3639,105.3738,8077.0
2025-02-24 11:30:00,106.33,106.43,106.32,106.43,9279.0,105.3937,105.4928,105.3837,105.4928,9279.0
2025-02-24 11:35:00,106.44,106.5,106.34,106.34,14641.0,105.5027,105.5622,105.4036,105.4036,14641.0
2025-02-24 11:40:00,106.35,106.42,106.16,106.34,11483.0,105.4135,105.4829,105.2252,105.4036,11483.0
2025-02-24 11:45:00,106.34,106.38,106.21,106.35,10325.0,105.4036,105.4432,105.2747,105.4135,10325.0
2025-02-24 11:50:00,106.33,106.45,106.32,106.42,5685.0,105.3937,105.5126,105.3837,105.4829,5685.0
2025-02-24 11:55:00,106.42,106.54,106.42,106.45,9119.0,105.4829,105.6018,105.4829,105.5126,9119.0
2025-02-24 12:00:00,106.46,106.48,106.37,106.44,13358.0,105.5225,105.5423,105.4333,105.5027,13358.0
2025-02-24 12:05:00,106.44,106.47,106.38,106.44,14347.0,105.5027,105.5324,105.4432,105.5027,14347.0
2025-02-24 12:10:00,106.45,106.46,106.38,106.38,10244.0,105.5126,105.5225,105.4432,105.4432,10244.0
2025-02-24 12:15:00,106.35,106.4,106.28,106.3,5591.0,105.4135,105.463,105.3441,105.3639,5591.0
2025-02-24 12:20:00,106.31,106.39,106.3,106.37,5402.0,105.3738,105.4531,105.3639,105.4333,5402.0
2025-02-24 12:25:00,106.39,106.41,106.28,106.29,6754.0,105.4531,105.473,105.3441,105.354,6754.0
2025-02-24 12:30:00,106.29,106.36,106.27,106.36,5448.0,105.354,105.4234,105.3342,105.4234,5448.0
2025-02-24 12:35:00,106.4,106.41,106.27,106.3,15195.0,105.463,105.473,105.3342,105.3639,15195.0
2025-02-24 12:40:00,106.29,106.33,106.28,106.33,4430.0,105.354,105.3937,105.3441,105.3937,4430.0
2025-02-24 12:45:00,106.35,106.42,106.29,106.35,6395.0,105.4135,105.4829,105.354,105.4135,6395.0
2025-02-24 12:50:00,106.35,106.38,106.34,106.37,3924.0,105.4135,105.4432,105.4036,105.4333,3924.0
2025-02-24 12:55:00,106.37,106.41,106.12,106.13,10021.0,105.4333,105.473,105.1855,105.1954,10021.0
2025-02-24 13:00:00,106.12,106.22,106.1,106.18,8723.0,105.1855,105.2846,105.1657,105.245,8723.0
2025-02-24 13:05:00,106.23,106.26,106.07,106.18,25102.0,105.2945,105.3243,105.1359,105.245,25102.0
2025-02-24 13:10:00,106.18,106.19,106.1,106.15,5895.0,105.245,105.2549,105.1657,105.2152,5895.0
2025-02-24 13:15:00,106.15,106.19,106.09,106.15,8385.0,105.2152,105.2549,105.1558,105.2152,8385.0
2025-02-24 13:20:00,106.15,106.2,106.13,106.16,16981.0,105.2152,105.2648,105.1954,105.2252,16981.0
2025-02-24 13:25:00,106.15,106.18,106.1,106.1,5833.0,105.2152,105.245,105.1657,105.1657,5833.0
2025-02-24 13:30:00,106.1,106.12,106.08,106.1,5867.0,105.1657,105.1855,105.1459,105.1657,5867.0
2025-02-24 13:35:00,106.12,106.19,106.09,106.1,7284.0,105.1855,105.2549,105.1558,105.1657,7284.0
2025-02-24 13:40:00,106.08,106.12,106.08,106.11,1997.0,105.1459,105.1855,105.1459,105.1756,1997.0
2025-02-24 13:45:00,106.1,106.1,106.01,106.02,6695.0,105.1657,105.1657,105.0765,105.0864,6695.0
2025-02-24 13:50:00,106.03,106.11,106.01,106.11,10441.0,105.0963,105.1756,105.0765,105.1756,10441.0
2025-02-24 13:55:00,106.1,106.18,106.09,106.13,15389.0,105.1657,105.245,105.1558,105.1954,15389.0
2025-02-24 14:00:00,106.13,106.19,106.12,106.17,9102.0,105.1954,105.2549,105.1855,105.2351,9102.0
2025-02-24 14:05:00,106.15,106.15,106.06,106.13,3162.0,105.2152,105.2152,105.126,105.1954,3162.0
2025-02-24 14:10:00,106.12,106.15,106.1,106.13,6185.0,105.1855,105.2152,105.1657,105.1954,6185.0
2025-02-24 14:15:00,106.13,106.18,106.12,106.15,7469.0,105.1954,105.245,105.1855,105.2152,7469.0
2025-02-24 14:20:00,106.1,106.16,106.1,106.15,4029.0,105.1657,105.2252,105.1657,105.2152,4029.0
2025-02-24 14:25:00,106.15,106.16,106.09,106.12,6929.0,105.2152,105.2252,105.1558,105.1855,6929.0
2025-02-24 14:30:00,106.12,106.18,106.11,106.15,11182.0,105.1855,105.245,105.1756,105.2152,11182.0
2025-02-24 14:35:00,106.15,106.16,106.09,106.11,3719.0,105.2152,105.2252,105.1558,105.1756,3719.0
2025-02-24 14:40:00,106.11,106.16,106.11,106.16,3400.0,105.1756,105.2252,105.1756,105.2252,3400.0
2025-02-24 14:45:00,106.15,106.16,106.11,106.15,3893.0,105.2152,105.2252,105.1756,105.2152,3893.0
2025-02-24 14:50:00,106.15,106.18,106.12,106.17,7905.0,105.2152,105.245,105.1855,105.2351,7905.0
2025-02-24 14:55:00,106.15,106.2,106.12,106.19,16911.0,105.2152,105.2648,105.1855,105.2549,16911.0
2025-02-24 15:00:00,106.17,106.17,106.09,106.14,5548.0,105.2351,105.2351,105.1558,105.2053,5548.0
2025-02-24 15:05:00,106.14,106.18,106.12,106.14,6875.0,105.2053,105.245,105.1855,105.2053,6875.0
2025-02-24 15:10:00,106.14,106.17,106.13,106.17,8006.0,105.2053,105.2351,105.1954,105.2351,8006.0
2025-02-24 15:15:00,106.15,106.15,106.03,106.1,9144.0,105.2152,105.2152,105.0963,105.1657,9144.0
2025-02-24 15:20:00,106.09,106.16,106.07,106.1,11234.0,105.1558,105.2252,105.1359,105.1657,11234.0
2025-02-24 15:25:00,106.12,106.14,106.08,106.12,9701.0,105.1855,105.2053,105.1459,105.1855,9701.0
2025-02-24 15:30:00,106.13,106.13,106.03,106.1,20340.0,105.1954,105.1954,105.0963,105.1657,20340.0
2025-02-24 15:35:00,106.1,106.2,106.1,106.19,12233.0,105.1657,105.2648,105.1657,105.2549,12233.0
2025-02-24 15:40:00,106.18,106.33,106.15,106.33,11198.0,105.245,105.3937,105.2152,105.3937,11198.0
2025-02-24 15:45:00,106.3,106.44,106.27,106.36,21078.0,105.3639,105.5027,105.3342,105.4234,21078.0
2025-02-24 15:50:00,106.37,106.45,106.19,106.28,82321.0,105.4333,105.5126,105.2549,105.3441,82321.0
2025-02-24 15:55:00,106.24,106.41,106.06,106.29,199107.0,105.3045,105.473,105.126,105.354,199107.0
2025-02-25 09:30:00,106.69,107.1,106.38,106.8,96531.0,105.7505,106.1569,105.4432,105.8595,96531.0
2025-02-25 09:35:00,106.8,106.8,106.3,106.32,33620.0,105.8595,105.8595,105.3639,105.3837,33620.0
2025-02-25 09:40:00,106.32,106.39,106.18,106.34,24056.0,105.3837,105.4531,105.245,105.4036,24056.0
2025-02-25 09:45:00,106.34,106.46,106.18,106.26,47295.0,105.4036,105.5225,105.245,105.3243,47295.0
2025-02-25 09:50:00,106.27,106.33,106.04,106.15,58088.0,105.3342,105.3937,105.1062,105.2152,58088.0
2025-02-25 09:55:00,106.14,106.24,106.04,106.16,19235.0,105.2053,105.3045,105.1062,105.2252,19235.0
2025-02-25 10:00:00,106.11,106.66,105.97,106.66,30663.0,105.1756,105.7208,105.0368,105.7208,30663.0
2025-02-25 10:05:00,106.68,106.7,106.2,106.22,46149.0,105.7406,105.7604,105.2648,105.2846,46149.0
2025-02-25 10:10:00,106.22,106.53,106.17,106.53,29887.0,105.2846,105.5919,105.2351,105.5919,29887.0
2025-02-25 10:15:00,106.5,106.62,106.45,106.58,20948.0,105.5622,105.6811,105.5126,105.6415,20948.0
2025-02-25 10:20:00,106.59,106.75,106.49,106.53,20469.0,105.6514,105.81,105.5523,105.5919,20469.0
2025-02-25 10:25:00,106.56,106.69,106.39,106.65,43957.0,105.6216,105.7505,105.4531,105.7108,43957.0
2025-02-25 10:30:00,106.61,106.71,106.44,106.71,31614.0,105.6712,105.7703,105.5027,105.7703,31614.0
2025-02-25 10:35:00,106.71,106.73,106.34,106.39,21442.0,105.7703,105.7901,105.4036,105.4531,21442.0
2025-02-25 10:40:00,106.39,106.54,106.37,106.52,14401.0,105.4531,105.6018,105.4333,105.582,14401.0
2025-02-25 10:45:00,106.5,106.5,106.3,106.39,22351.0,105.5622,105.5622,105.3639,105.4531,22351.0
2025-02-25 10:50:00,106.38,106.74,106.32,106.65,158487.0,105.4432,105.8,105.3837,105.7108,158487.0
2025-02-25 10:55:00,106.68,107.04,106.67,106.97,13856.0,105.7406,106.0974,105.7307,106.028,13856.0
2025-02-25 11:00:00,106.97,107.03,106.8,107.02,16908.0,106.028,106.0875,105.8595,106.0776,16908.0
2025-02-25 11:05:00,107.02,107.26,106.93,106.93,24384.0,106.0776,106.3155,105.9884,105.9884,24384.0
2025-02-25 11:10:00,106.94,107.04,106.94,106.99,19299.0,105.9983,106.0974,105.9983,106.0478,19299.0
2025-02-25 11:15:00,106.98,107.17,106.94,107.12,9850.0,106.0379,106.2263,105.9983,106.1767,9850.0
2025-02-25 11:20:00,107.14,107.33,107.14,107.3,6440.0,106.1965,106.3849,106.1965,106.3551,6440.0
2025-02-25 11:25:00,107.29,107.33,107.22,107.27,12322.0,106.3452,106.3849,106.2758,106.3254,12322.0
2025-02-25 11:30:00,107.25,107.27,107.11,107.13,12947.0,106.3056,106.3254,106.1668,106.1866,12947.0
2025-02-25 11:35:00,107.14,107.3,107.09,107.23,13642.0,106.1965,106.3551,106.147,106.2857,13642.0
2025-02-25 11:40:00,107.2,107.24,106.97,107.07,8244.0,106.256,106.2956,106.028,106.1271,8244.0
2025-02-25 11:45:00,107.06,107.24,107.02,107.18,16131.0,106.1172,106.2956,106.0776,106.2362,16131.0
2025-02-25 11:50:00,107.2,107.27,107.15,107.19,9176.0,106.256,106.3254,106.2064,106.2461,9176.0
2025-02-25 11:55:00,107.19,107.23,107.01,107.07,23561.0,106.2461,106.2857,106.0677,106.1271,23561.0
2025-02-25 12:00:00,107.06,107.15,106.99,107.15,7099.0,106.1172,106.2064,106.0478,106.2064,7099.0
2025-02-25 12:05:00,107.15,107.16,106.99,107.15,9756.0,106.2064,106.2164,106.0478,106.2064,9756.0
2025-02-25 12:10:00,107.11,107.15,107.08,107.15,5394.0,106.1668,106.2064,106.1371,106.2064,5394.0
2025-02-25 12:15:00,107.15,107.3,107.14,107.29,5532.0,106.2064,106.3551,106.1965,106.3452,5532.0
2025-02-25 12:20:00,107.29,107.35,107.21,107.26,10174.0,106.3452,106.4047,106.2659,106.3155,10174.0
2025-02-25 12:25:00,107.26,107.29,107.22,107.24,8232.0,106.3155,106.3452,106.2758,106.2956,8232.0
2025-02-25 12:30:00,107.26,107.3,107.22,107.27,6027.0,106.3155,106.3551,106.2758,106.3254,6027.0
2025-02-25 12:35:00,107.27,107.27,107.12,107.17,7871.0,106.3254,106.3254,106.1767,106.2263,7871.0
2025-02-25 12:40:00,107.17,107.19,107.08,107.08,14127.0,106.2263,106.2461,106.1371,106.1371,14127.0
2025-02-25 12:45:00,107.08,107.09,106.95,106.96,31662.0,106.1371,106.147,106.0082,106.0181,31662.0
2025-02-25 12:50:00,106.96,107.17,106.96,107.11,19439.0,106.0181,106.2263,106.0181,106.1668,19439.0
2025-02-25 12:55:00,107.14,107.23,107.12,107.22,6450.0,106.1965,106.2857,106.1767,106.2758,6450.0
2025-02-25 13:00:00,107.22,107.42,107.22,107.39,16182.0,106.2758,106.4741,106.2758,106.4443,16182.0
2025-02-25 13:05:00,107.38,107.41,107.22,107.28,6698.0,106.4344,106.4641,106.2758,106.3353,6698.0
2025-02-25 13:10:00,107.28,107.35,107.26,107.3,9642.0,106.3353,106.4047,106.3155,106.3551,9642.0
2025-02-25 13:15:00,107.3,107.43,107.29,107.38,10264.0,106.3551,106.484,106.3452,106.4344,10264.0
2025-02-25 13:20:00,107.38,107.39,107.33,107.34,11602.0,106.4344,106.4443,106.3849,106.3948,11602.0
2025-02-25 13:25:00,107.34,107.34,107.22,107.22,6654.0,106.3948,106.3948,106.2758,106.2758,6654.0
2025-02-25 13:30:00,107.24,107.42,107.23,107.42,6427.0,106.2956,106.4741,106.2857,106.4741,6427.0
2025-02-25 13:35:00,107.42,107.49,107.42,107.48,26345.0,106.4741,106.5434,106.4741,106.5335,26345.0
2025-02-25 13:40:00,107.48,107.49,107.33,107.42,49598.0,106.5335,106.5434,106.3849,106.4741,49598.0
2025-02-25 13:45:00,107.43,107.5,107.41,107.5,20660.0,106.484,106.5534,106.4641,106.5534,20660.0
2025-02-25 13:50:00,107.51,107.53,107.43,107.45,11126.0,106.5633,106.5831,106.484,106.5038,11126.0
2025-02-25 13:55:00,107.47,107.51,107.38,107.41,6512.0,106.5236,106.5633,106.4344,106.4641,6512.0
2025-02-25 14:00:00,107.4,107.44,107.32,107.34,4892.0,106.4542,106.4939,106.3749,106.3948,4892.0
2025-02-25 14:05:00,107.33,107.33,107.19,107.22,8270.0,106.3849,106.3849,106.2461,106.2758,8270.0
2025-02-25 14:10:00,107.19,107.19,107.1,107.1,3474.0,106.2461,106.2461,106.1569,106.1569,3474.0
2025-02-25 14:15:00,107.1,107.29,107.1,107.27,10978.0,106.1569,106.3452,106.1569,106.3254,10978.0
2025-02-25 14:20:00,107.3,107.41,107.3,107.39,6454.0,106.3551,106.4641,106.3551,106.4443,6454.0
2025-02-25 14:25:00,107.39,107.42,107.23,107.24,4466.0,106.4443,106.4741,106.2857,106.2956,4466.0
2025-02-25 14:30:00,107.23,107.36,107.23,107.28,6374.0,106.2857,106.4146,106.2857,106.3353,6374.0
2025-02-25 14:35:00,107.31,107.48,107.26,107.46,8335.0,106.365,106.5335,106.3155,106.5137,8335.0
2025-02-25 14:40:00,107.47,107.53,107.45,107.5,4935.0,106.5236,106.5831,106.5038,106.5534,4935.0
2025-02-25 14:45:00,107.51,107.57,107.49,107.51,8006.0,106.5633,106.6227,106.5434,106.5633,8006.0
2025-02-25 14:50:00,107.49,107.51,107.43,107.46,6445.0,106.5434,106.5633,106.484,106.5137,6445.0
2025-02-25 14:55:00,107.45,107.49,107.45,107.45,6640.0,106.5038,106.5434,106.5038,106.5038,6640.0
2025-02-25 15:00:00,107.45,107.46,107.36,107.39,9029.0,106.5038,106.5137,106.4146,106.4443,9029.0
2025-02-25 15:05:00,107.4,107.41,107.16,107.19,8590.0,106.4542,106.4641,106.2164,106.2461,8590.0
2025-02-25 15:10:00,107.19,107.3,107.18,107.24,10053.0,106.2461,106.3551,106.2362,106.2956,10053.0
2025-02-25 15:15:00,107.27,107.34,107.23,107.34,14688.0,106.3254,106.3948,106.2857,106.3948,14688.0
2025-02-25 15:20:00,107.36,107.46,107.36,107.39,10427.0,106.4146,106.5137,106.4146,106.4443,10427.0
2025-02-25 15:25:00,107.4,107.47,107.4,107.44,12997.0,106.4542,106.5236,106.4542,106.4939,12997.0
2025-02-25 15:30:00,107.45,107.52,107.43,107.5,14866.0,106.5038,106.5732,106.484,106.5534,14866.0
2025-02-25 15:35:00,107.48,107.5,107.41,107.48,27565.0,106.5335,106.5534,106.4641,106.5335,27565.0
2025-02-25 15:40:00,107.48,107.48,107.17,107.22,29047.0,106.5335,106.5335,106.2263,106.2758,29047.0
2025-02-25 15:45:00,107.23,107.53,107.22,107.53,27053.0,106.2857,106.5831,106.2758,106.5831,27053.0
2025-02-25 15:50:00,107.48,107.68,107.43,107.64,58884.0,106.5335,106.7318,106.484,106.6921,58884.0
2025-02-25 15:55:00,107.65,107.84,107.64,107.65,151576.0,106.702,106.8904,106.6921,106.702,151576.0
2025-02-26 09:30:00,107.23,107.3,106.55,106.95,224233.0,106.2857,106.3551,105.6117,106.0082,224233.0
2025-02-26 09:35:00,107.01,107.3,106.96,107.18,19597.0,106.0677,106.3551,106.0181,106.2362,19597.0
2025-02-26 09:40:00,107.16,107.23,106.95,107.19,10209.0,106.2164,106.2857,106.0082,106.2461,10209.0
2025-02-26 09:45:00,107.32,107.32,106.87,106.99,27692.0,106.3749,106.3749,105.9289,106.0478,27692.0
2025-02-26 09:50:00,106.98,106.99,106.55,106.55,36086.0,106.0379,106.0478,105.6117,105.6117,36086.0
2025-02-26 09:55:00,106.56,106.73,106.37,106.44,34027.0,105.6216,105.7901,105.4333,105.5027,34027.0
2025-02-26 10:00:00,106.44,106.88,106.43,106.84,25250.0,105.5027,105.9388,105.4928,105.8992,25250.0
2025-02-26 10:05:00,106.85,107.17,106.84,107.16,16183.0,105.9091,106.2263,105.8992,106.2164,16183.0
2025-02-26 10:10:00,107.2,107.21,107.0,107.06,13344.0,106.256,106.2659,106.0578,106.1172,13344.0
2025-02-26 10:15:00,107.02,107.08,106.98,107.05,7082.0,106.0776,106.1371,106.0379,106.1073,7082.0
2025-02-26 10:20:00,107.02,107.16,106.96,107.13,11000.0,106.0776,106.2164,106.0181,106.1866,11000.0
2025-02-26 10:25:00,107.09,107.46,107.08,107.44,11839.0,106.147,106.5137,106.1371,106.4939,11839.0
2025-02-26 10:30:00,107.41,107.47,107.36,107.42,5217.0,106.4641,106.5236,106.4146,106.4741,5217.0
2025-02-26 10:35:00,107.43,107.51,107.36,107.47,7289.0,106.484,106.5633,106.4146,106.5236,7289.0
2025-02-26 10:40:00,107.45,107.47,107.35,107.37,9131.0,106.5038,106.5236,106.4047,106.4245,9131.0
2025-02-26 10:45:00,107.37,107.41,107.28,107.32,12136.0,106.4245,106.4641,106.3353,106.3749,12136.0
2025-02-26 10:50:00,107.33,107.46,107.33,107.38,6689.0,106.3849,106.5137,106.3849,106.4344,6689.0
2025-02-26 10:55:00,107.38,107.38,107.26,107.32,15941.0,106.4344,106.4344,106.3155,106.3749,15941.0
2025-02-26 11:00:00,107.33,107.33,107.2,107.2,14157.0,106.3849,106.3849,106.256,106.256,14157.0
2025-02-26 11:05:00,107.2,107.32,107.17,107.32,8772.0,106.256,106.3749,106.2263,106.3749,8772.0
2025-02-26 11:10:00,107.31,107.35,107.23,107.23,11781.0,106.365,106.4047,106.2857,106.2857,11781.0
2025-02-26 11:15:00,107.25,107.4,107.25,107.39,8233.0,106.3056,106.4542,106.3056,106.4443,8233.0
2025-02-26 11:20:00,107.39,107.42,107.34,107.42,12709.0,106.4443,106.4741,106.3948,106.4741,12709.0
2025-02-26 11:25:00,107.39,107.43,107.34,107.36,7041.0,106.4443,106.484,106.3948,106.4146,7041.0
2025-02-26 11:30:00,107.35,107.36,107.26,107.29,12248.0,106.4047,106.4146,106.3155,106.3452,12248.0
2025-02-26 11:35:00,107.26,107.28,107.18,107.2,17040.0,106.3155,106.3353,106.2362,106.256,17040.0
2025-02-26 11:40:00,107.2,107.21,107.02,107.06,8295.0,106.256,106.2659,106.0776,106.1172,8295.0
2025-02-26 11:45:00,107.08,107.21,107.08,107.17,10126.0,106.1371,106.2659,106.1371,106.2263,10126.0
2025-02-26 11:50:00,107.16,107.25,107.14,107.24,7962.0,106.2164,106.3056,106.1965,106.2956,7962.0
2025-02-26 11:55:00,107.2,107.2,107.1,107.14,5195.0,106.256,106.256,106.1569,106.1965,5195.0
2025-02-26 12:00:00,107.16,107.21,107.06,107.09,7986.0,106.2164,106.2659,106.1172,106.147,7986.0
2025-02-26 12:05:00,107.1,107.13,107.07,107.13,5196.0,106.1569,106.1866,106.1271,106.1866,5196.0
2025-02-26 12:10:00,107.11,107.18,107.05,107.18,9750.0,106.1668,106.2362,106.1073,106.2362,9750.0
2025-02-26 12:15:00,107.17,107.18,107.09,107.13,29595.0,106.2263,106.2362,106.147,106.1866,29595.0
2025-02-26 12:20:00,107.15,107.17,107.04,107.07,2223.0,106.2064,106.2263,106.0974,106.1271,2223.0
2025-02-26 12:25:00,107.09,107.12,107.05,107.11,9970.0,106.147,106.1767,106.1073,106.1668,9970.0
2025-02-26 12:30:00,107.09,107.16,107.06,107.07,7246.0,106.147,106.2164,106.1172,106.1271,7246.0
2025-02-26 12:35:00,107.1,107.11,107.02,107.04,27923.0,106.1569,106.1668,106.0776,106.0974,27923.0
2025-02-26 12:40:00,107.02,107.09,106.98,107.05,7611.0,106.0776,106.147,106.0379,106.1073,7611.0
2025-02-26 12:45:00,107.08,107.09,107.03,107.05,5783.0,106.1371,106.147,106.0875,106.1073,5783.0
2025-02-26 12:50:00,107.04,107.05,106.98,106.98,7537.0,106.0974,106.1073,106.0379,106.0379,7537.0
2025-02-26 12:55:00,106.98,106.98,106.89,106.96,13604.0,106.0379,106.0379,105.9487,106.0181,13604.0
2025-02-26 13:00:00,106.97,107.07,106.96,107.07,9449.0,106.028,106.1271,106.0181,106.1271,9449.0
2025-02-26 13:05:00,107.06,107.1,107.03,107.07,8568.0,106.1172,106.1569,106.0875,106.1271,8568.0
2025-02-26 13:10:00,107.07,107.07,106.89,106.98,17101.0,106.1271,106.1271,105.9487,106.0379,17101.0
2025-02-26 13:15:00,106.96,107.0,106.94,106.95,20737.0,106.0181,106.0578,105.9983,106.0082,20737.0
2025-02-26 13:20:00,106.95,106.95,106.9,106.92,6182.0,106.0082,106.0082,105.9586,105.9785,6182.0
2025-02-26 13:25:00,106.92,106.99,106.89,106.99,14911.0,105.9785,106.0478,105.9487,106.0478,14911.0
2025-02-26 13:30:00,107.02,107.02,106.94,106.98,7345.0,106.0776,106.0776,105.9983,106.0379,7345.0
2025-02-26 13:35:00,106.98,107.01,106.92,106.98,4451.0,106.0379,106.0677,105.9785,106.0379,4451.0
2025-02-26 13:40:00,107.0,107.07,106.95,106.95,7706.0,106.0578,106.1271,106.0082,106.0082,7706.0
2025-02-26 13:45:00,106.95,106.96,106.91,106.96,8571.0,106.0082,106.0181,105.9686,106.0181,8571.0
2025-02-26 13:50:00,106.97,107.01,106.95,107.01,7648.0,106.028,106.0677,106.0082,106.0677,7648.0
2025-02-26 13:55:00,106.99,107.07,106.97,106.99,8150.0,106.0478,106.1271,106.028,106.0478,8150.0
2025-02-26 14:00:00,107.02,107.02,106.92,106.94,9825.0,106.0776,106.0776,105.9785,105.9983,9825.0
2025-02-26 14:05:00,106.92,107.01,106.92,106.95,7076.0,105.9785,106.0677,105.9785,106.0082,7076.0
2025-02-26 14:10:00,106.97,106.98,106.87,106.91,6950.0,106.028,106.0379,105.9289,105.9686,6950.0
2025-02-26 14:15:00,106.93,107.0,106.9,106.93,19020.0,105.9884,106.0578,105.9586,105.9884,19020.0
2025-02-26 14:20:00,106.95,107.03,106.9,107.03,9253.0,106.0082,106.0875,105.9586,106.0875,9253.0
2025-02-26 14:25:00,107.05,107.16,107.05,107.13,6375.0,106.1073,106.2164,106.1073,106.1866,6375.0
2025-02-26 14:30:00,107.13,107.15,106.96,106.97,27634.0,106.1866,106.2064,106.0181,106.028,27634.0
2025-02-26 14:35:00,106.97,107.15,106.97,107.15,10057.0,106.028,106.2064,106.028,106.2064,10057.0
2025-02-26 14:40:00,107.16,107.2,107.16,107.17,14051.0,106.2164,106.256,106.2164,106.2263,14051.0
2025-02-26 14:45:00,107.19,107.23,107.17,107.23,12917.0,106.2461,106.2857,106.2263,106.2857,12917.0
2025-02-26 14:50:00,107.23,107.25,107.19,107.19,19153.0,106.2857,106.3056,106.2461,106.2461,19153.0
2025-02-26 14:55:00,107.18,107.28,107.14,107.26,8802.0,106.2362,106.3353,106.1965,106.3155,8802.0
2025-02-26 15:00:00,107.29,107.35,107.21,107.23,6004.0,106.3452,106.4047,106.2659,106.2857,6004.0
2025-02-26 15:05:00,107.22,107.33,107.21,107.31,9736.0,106.2758,106.3849,106.2659,106.365,9736.0
2025-02-26 15:10:00,107.32,107.32,107.1,107.1,16506.0,106.3749,106.3749,106.1569,106.1569,16506.0
2025-02-26 15:15:00,107.09,107.1,106.96,106.98,16146.0,106.147,106.1569,106.0181,106.0379,16146.0
2025-02-26 15:20:00,107.0,107.05,106.95,106.98,20136.0,106.0578,106.1073,106.0082,106.0379,20136.0
2025-02-26 15:25:00,106.98,106.99,106.9,106.92,19865.0,106.0379,106.0478,105.9586,105.9785,19865.0
2025-02-26 15:30:00,106.91,107.06,106.89,107.05,22783.0,105.9686,106.1172,105.9487,106.1073,22783.0
2025-02-26 15:35:00,107.05,107.13,106.98,106.98,22701.0,106.1073,106.1866,106.0379,106.0379,22701.0
2025-02-26 15:40:00,106.97,107.04,106.94,106.94,21998.0,106.028,106.0974,105.9983,105.9983,21998.0
2025-02-26 15:45:00,106.93,107.01,106.9,106.94,23306.0,105.9884,106.0677,105.9586,105.9983,23306.0
2025-02-26 15:50:00,106.96,107.03,106.9,106.95,54684.0,106.0181,106.0875,105.9586,106.0082,54684.0
2025-02-26 15:55:00,106.95,106.95,106.75,106.89,110128.0,106.0082,106.0082,105.81,105.9487,110128.0
2025-02-27 09:30:00,106.2,106.22,105.55,105.75,75403.0,105.2648,105.2846,104.6205,104.8188,75403.0
2025-02-27 09:35:00,105.75,106.25,105.63,106.12,40825.0,104.8188,105.3144,104.6998,105.1855,40825.0
2025-02-27 09:40:00,106.08,106.62,106.07,106.52,22663.0,105.1459,105.6811,105.1359,105.582,22663.0
2025-02-27 09:45:00,106.51,106.73,106.47,106.69,13956.0,105.5721,105.7901,105.5324,105.7505,13956.0
2025-02-27 09:50:00,106.62,106.76,106.27,106.76,18437.0,105.6811,105.8199,105.3342,105.8199,18437.0
2025-02-27 09:55:00,106.75,106.78,106.55,106.6,25996.0,105.81,105.8397,105.6117,105.6613,25996.0
2025-02-27 10:00:00,106.64,106.68,106.2,106.26,45534.0,105.7009,105.7406,105.2648,105.3243,45534.0
2025-02-27 10:05:00,106.29,106.29,105.75,105.96,24411.0,105.354,105.354,104.8188,105.0269,24411.0
2025-02-27 10:10:00,105.84,105.84,105.5,105.61,7987.0,104.908,104.908,104.571,104.68,7987.0
2025-02-27 10:15:00,105.58,105.8,105.46,105.76,12220.0,104.6503,104.8683,104.5313,104.8287,12220.0
2025-02-27 10:20:00,105.8,105.8,105.55,105.71,8233.0,104.8683,104.8683,104.6205,104.7791,8233.0
2025-02-27 10:25:00,105.68,105.78,105.58,105.75,7557.0,104.7494,104.8485,104.6503,104.8188,7557.0
2025-02-27 10:30:00,105.78,105.78,105.64,105.67,16981.0,104.8485,104.8485,104.7097,104.7395,16981.0
2025-02-27 10:35:00,105.66,105.66,105.32,105.4,16644.0,104.7296,104.7296,104.3926,104.4718,16644.0
2025-02-27 10:40:00,105.41,105.67,105.41,105.63,9467.0,104.4818,104.7395,104.4818,104.6998,9467.0
2025-02-27 10:45:00,105.61,105.72,105.58,105.7,15778.0,104.68,104.789,104.6503,104.7692,15778.0
2025-02-27 10:50:00,105.73,105.88,105.73,105.76,9242.0,104.7989,104.9476,104.7989,104.8287,9242.0
2025-02-27 10:55:00,105.76,105.89,105.53,105.59,23649.0,104.8287,104.9575,104.6007,104.6602,23649.0
2025-02-27 11:00:00,105.61,105.81,105.56,105.7,16261.0,104.68,104.8782,104.6304,104.7692,16261.0
2025-02-27 11:05:00,105.71,105.73,105.57,105.58,13091.0,104.7791,104.7989,104.6404,104.6503,13091.0
2025-02-27 11:10:00,105.56,105.56,105.31,105.32,22849.0,104.6304,104.6304,104.3826,104.3926,22849.0
2025-02-27 11:15:00,105.32,105.46,105.3,105.39,20921.0,104.3926,104.5313,104.3727,104.4619,20921.0
2025-02-27 11:20:00,105.38,105.62,105.37,105.39,15872.0,104.452,104.6899,104.4421,104.4619,15872.0
2025-02-27 11:25:00,105.39,105.43,105.29,105.4,22209.0,104.4619,104.5016,104.3628,104.4718,22209.0
2025-02-27 11:30:00,105.38,105.51,105.28,105.48,16148.0,104.452,104.5809,104.3529,104.5511,16148.0
2025-02-27 11:35:00,105.48,105.55,105.44,105.5,8738.0,104.5511,104.6205,104.5115,104.571,8738.0
2025-02-27 11:40:00,105.48,105.58,105.44,105.47,6045.0,104.5511,104.6503,104.5115,104.5412,6045.0
2025-02-27 11:45:00,105.45,105.47,105.32,105.33,3895.0,104.5214,104.5412,104.3926,104.4025,3895.0
2025-02-27 11:50:00,105.32,105.4,105.32,105.37,6666.0,104.3926,104.4718,104.3926,104.4421,6666.0
2025-02-27 11:55:00,105.38,105.45,105.29,105.33,7266.0,104.452,104.5214,104.3628,104.4025,7266.0
2025-02-27 12:00:00,105.33,105.33,105.22,105.29,8924.0,104.4025,104.4025,104.2934,104.3628,8924.0
2025-02-27 12:05:00,105.3,105.3,105.04,105.12,6936.0,104.3727,104.3727,104.115,104.1943,6936.0
2025-02-27 12:10:00,105.09,105.12,105.06,105.1,9237.0,104.1646,104.1943,104.1348,104.1745,9237.0
2025-02-27 12:15:00,105.12,105.2,105.06,105.17,9817.0,104.1943,104.2736,104.1348,104.2439,9817.0
2025-02-27 12:20:00,105.17,105.33,105.15,105.32,6356.0,104.2439,104.4025,104.2241,104.3926,6356.0
2025-02-27 12:25:00,105.3,105.46,105.3,105.45,3125.0,104.3727,104.5313,104.3727,104.5214,3125.0
2025-02-27 12:30:00,105.47,105.5,105.44,105.44,7387.0,104.5412,104.571,104.5115,104.5115,7387.0
2025-02-27 12:35:00,105.45,105.48,105.38,105.45,6013.0,104.5214,104.5511,104.452,104.5214,6013.0
2025-02-27 12:40:00,105.46,105.46,105.31,105.35,7829.0,104.5313,104.5313,104.3826,104.4223,7829.0
2025-02-27 12:45:00,105.33,105.34,105.25,105.32,3309.0,104.4025,104.4124,104.3232,104.3926,3309.0
2025-02-27 12:50:00,105.33,105.51,105.32,105.48,7668.0,104.4025,104.5809,104.3926,104.5511,7668.0
2025-02-27 12:55:00,105.5,105.55,105.49,105.53,7055.0,104.571,104.6205,104.5611,104.6007,7055.0
2025-02-27 13:00:00,105.56,105.67,105.56,105.61,5584.0,104.6304,104.7395,104.6304,104.68,5584.0
2025-02-27 13:05:00,105.62,105.64,105.56,105.59,6469.0,104.6899,104.7097,104.6304,104.6602,6469.0
2025-02-27 13:10:00,105.61,105.7,105.59,105.65,9968.0,104.68,104.7692,104.6602,104.7196,9968.0
2025-02-27 13:15:00,105.66,105.69,105.59,105.6,3410.0,104.7296,104.7593,104.6602,104.6701,3410.0
2025-02-27 13:20:00,105.6,105.72,105.6,105.72,3569.0,104.6701,104.789,104.6701,104.789,3569.0
2025-02-27 13:25:00,105.71,105.73,105.63,105.64,6758.0,104.7791,104.7989,104.6998,104.7097,6758.0
2025-02-27 13:30:00,105.62,105.77,105.55,105.75,6132.0,104.6899,104.8386,104.6205,104.8188,6132.0
2025-02-27 13:35:00,105.78,105.84,105.77,105.79,3816.0,104.8485,104.908,104.8386,104.8584,3816.0
2025-02-27 13:40:00,105.79,105.8,105.76,105.79,2041.0,104.8584,104.8683,104.8287,104.8584,2041.0
2025-02-27 13:45:00,105.77,105.84,105.77,105.81,5873.0,104.8386,104.908,104.8386,104.8782,5873.0
2025-02-27 13:50:00,105.83,105.88,105.81,105.88,3240.0,104.8981,104.9476,104.8782,104.9476,3240.0
2025-02-27 13:55:00,105.88,105.92,105.87,105.87,8408.0,104.9476,104.9873,104.9377,104.9377,8408.0
2025-02-27 14:00:00,105.87,105.98,105.87,105.94,4544.0,104.9377,105.0467,104.9377,105.0071,4544.0
2025-02-27 14:05:00,105.95,106.04,105.94,106.0,6989.0,105.017,105.1062,105.0071,105.0666,6989.0
2025-02-27 14:10:00,106.02,106.02,105.91,105.95,4880.0,105.0864,105.0864,104.9774,105.017,4880.0
2025-02-27 14:15:00,105.95,106.01,105.93,105.98,6461.0,105.017,105.0765,104.9972,105.0467,6461.0
2025-02-27 14:20:00,106.0,106.02,105.91,105.94,8010.0,105.0666,105.0864,104.9774,105.0071,8010.0
2025-02-27 14:25:00,105.96,105.97,105.91,105.93,4488.0,105.0269,105.0368,104.9774,104.9972,4488.0
2025-02-27 14:30:00,105.96,106.05,105.91,106.04,8948.0,105.0269,105.1161,104.9774,105.1062,8948.0
2025-02-27 14:35:00,106.05,106.05,105.85,105.89,8923.0,105.1161,105.1161,104.9179,104.9575,8923.0
2025-02-27 14:40:00,105.89,105.89,105.79,105.86,9101.0,104.9575,104.9575,104.8584,104.9278,9101.0
2025-02-27 14:45:00,105.85,105.9,105.65,105.65,10859.0,104.9179,104.9674,104.7196,104.7196,10859.0
2025-02-27 14:50:00,105.66,105.68,105.51,105.57,8283.0,104.7296,104.7494,104.5809,104.6404,8283.0
2025-02-27 14:55:00,105.59,105.59,105.51,105.57,14788.0,104.6602,104.6602,104.5809,104.6404,14788.0
2025-02-27 15:00:00,105.57,105.57,105.35,105.43,19329.0,104.6404,104.6404,104.4223,104.5016,19329.0
2025-02-27 15:05:00,105.45,105.65,105.45,105.58,18659.0,104.5214,104.7196,104.5214,104.6503,18659.0
2025-02-27 15:10:00,105.59,105.62,105.54,105.59,13228.0,104.6602,104.6899,104.6106,104.6602,13228.0
2025-02-27 15:15:00,105.63,105.68,105.52,105.67,10797.0,104.6998,104.7494,104.5908,104.7395,10797.0
2025-02-27 15:20:00,105.65,105.68,105.48,105.48,17760.0,104.7196,104.7494,104.5511,104.5511,17760.0
2025-02-27 15:25:00,105.48,105.49,105.44,105.45,14157.0,104.5511,104.5611,104.5115,104.5214,14157.0
2025-02-27 15:30:00,105.46,105.68,105.42,105.61,20160.0,104.5313,104.7494,104.4917,104.68,20160.0
2025-02-27 15:35:00,105.6,105.61,105.42,105.44,51405.0,104.6701,104.68,104.4917,104.5115,51405.0
2025-02-27 15:40:00,105.43,105.55,105.39,105.54,31656.0,104.5016,104.6205,104.4619,104.6106,31656.0
2025-02-27 15:45:00,105.55,105.58,105.34,105.41,48632.0,104.6205,104.6503,104.4124,104.4818,48632.0
2025-02-27 15:50:00,105.41,105.41,104.85,104.93,118045.0,104.4818,104.4818,103.9267,104.006,118045.0
2025-02-27 15:55:00,104.92,105.23,104.8,105.16,332530.0,103.9961,104.3033,103.8771,104.234,332530.0
2025-02-28 09:30:00,106.09,107.11,105.88,106.61,87301.0,105.1558,106.1668,104.9476,105.6712,87301.0
2025-02-28 09:35:00,106.58,106.88,106.45,106.66,20517.0,105.6415,105.9388,105.5126,105.7208,20517.0
2025-02-28 09:40:00,106.66,106.68,106.36,106.49,15326.0,105.7208,105.7406,105.4234,105.5523,15326.0
2025-02-28 09:45:00,106.48,106.7,106.44,106.65,42864.0,105.5423,105.7604,105.5027,105.7108,42864.0
2025-02-28 09:50:00,106.63,106.82,106.51,106.75,11733.0,105.691,105.8793,105.5721,105.81,11733.0
2025-02-28 09:55:00,106.7,106.77,106.67,106.75,10036.0,105.7604,105.8298,105.7307,105.81,10036.0
2025-02-28 10:00:00,106.75,106.79,106.26,106.26,38151.0,105.81,105.8496,105.3243,105.3243,38151.0
2025-02-28 10:05:00,106.29,106.39,106.16,106.19,33502.0,105.354,105.4531,105.2252,105.2549,33502.0
2025-02-28 10:10:00,106.2,106.21,105.87,105.88,20183.0,105.2648,105.2747,104.9377,104.9476,20183.0
2025-02-28 10:15:00,105.86,105.86,105.34,105.39,20422.0,104.9278,104.9278,104.4124,104.4619,20422.0
2025-02-28 10:20:00,105.36,105.53,105.23,105.3,10579.0,104.4322,104.6007,104.3033,104.3727,10579.0
2025-02-28 10:25:00,105.36,105.48,105.14,105.18,11561.0,104.4322,104.5511,104.2141,104.2538,11561.0
2025-02-28 10:30:00,105.15,105.2,104.91,105.11,17556.0,104.2241,104.2736,103.9862,104.1844,17556.0
2025-02-28 10:35:00,105.06,105.43,105.05,105.41,12454.0,104.1348,104.5016,104.1249,104.4818,12454.0
2025-02-28 10:40:00,105.42,105.42,105.19,105.19,7527.0,104.4917,104.4917,104.2637,104.2637,7527.0
2025-02-28 10:45:00,105.19,105.21,105.02,105.18,12252.0,104.2637,104.2835,104.0952,104.2538,12252.0
2025-02-28 10:50:00,105.15,105.25,105.12,105.21,7071.0,104.2241,104.3232,104.1943,104.2835,7071.0
2025-02-28 10:55:00,105.21,105.4,105.2,105.38,8427.0,104.2835,104.4718,104.2736,104.452,8427.0
2025-02-28 11:00:00,105.35,105.42,105.25,105.25,6625.0,104.4223,104.4917,104.3232,104.3232,6625.0
2025-02-28 11:05:00,105.31,105.36,105.14,105.29,10067.0,104.3826,104.4322,104.2141,104.3628,10067.0
2025-02-28 11:10:00,105.29,105.34,105.22,105.33,9134.0,104.3628,104.4124,104.2934,104.4025,9134.0
2025-02-28 11:15:00,105.32,105.52,105.29,105.41,7580.0,104.3926,104.5908,104.3628,104.4818,7580.0
2025-02-28 11:20:00,105.38,105.42,105.3,105.31,12713.0,104.452,104.4917,104.3727,104.3826,12713.0
2025-02-28 11:25:00,105.31,105.34,105.16,105.18,36642.0,104.3826,104.4124,104.234,104.2538,36642.0
2025-02-28 11:30:00,105.19,105.29,105.01,105.07,18614.0,104.2637,104.3628,104.0853,104.1448,18614.0
2025-02-28 11:35:00,105.07,105.12,105.02,105.02,13498.0,104.1448,104.1943,104.0952,104.0952,13498.0
2025-02-28 11:40:00,105.01,105.07,104.93,104.96,8563.0,104.0853,104.1448,104.006,104.0357,8563.0
2025-02-28 11:45:00,104.98,105.03,104.92,104.98,10298.0,104.0555,104.1051,103.9961,104.0555,10298.0
2025-02-28 11:50:00,104.98,105.06,104.96,105.05,7127.0,104.0555,104.1348,104.0357,104.1249,7127.0
2025-02-28 11:55:00,105.05,105.05,104.91,104.96,4669.0,104.1249,104.1249,103.9862,104.0357,4669.0
2025-02-28 12:00:00,104.98,105.03,104.89,104.9,11305.0,104.0555,104.1051,103.9663,103.9763,11305.0
2025-02-28 12:05:00,104.92,104.96,104.82,104.86,13762.0,103.9961,104.0357,103.897,103.9366,13762.0
2025-02-28 12:10:00,104.84,104.98,104.84,104.92,4529.0,103.9168,104.0555,103.9168,103.9961,4529.0
2025-02-28 12:15:00,104.94,105.0,104.9,105.0,5640.0,104.0159,104.0754,103.9763,104.0754,5640.0
2025-02-28 12:20:00,105.01,105.07,104.88,104.92,3863.0,104.0853,104.1448,103.9564,103.9961,3863.0
2025-02-28 12:25:00,104.92,104.99,104.91,104.98,3440.0,103.9961,104.0655,103.9862,104.0555,3440.0
2025-02-28 12:30:00,104.98,104.99,104.85,104.85,2423.0,104.0555,104.0655,103.9267,103.9267,2423.0
2025-02-28 12:35:00,104.81,104.83,104.72,104.77,10544.0,103.887,103.9069,103.7978,103.8474,10544.0
2025-02-28 12:40:00,104.79,104.8,104.7,104.73,5869.0,103.8672,103.8771,103.778,103.8077,5869.0
2025-02-28 12:45:00,104.75,104.83,104.74,104.83,9437.0,103.8276,103.9069,103.8177,103.9069,9437.0
2025-02-28 12:50:00,104.84,104.86,104.71,104.77,11309.0,103.9168,103.9366,103.7879,103.8474,11309.0
2025-02-28 12:55:00,104.8,104.97,104.8,104.97,11165.0,103.8771,104.0456,103.8771,104.0456,11165.0
2025-02-28 13:00:00,105.01,105.07,104.93,104.94,7700.0,104.0853,104.1448,104.006,104.0159,7700.0
2025-02-28 13:05:00,104.92,104.95,104.86,104.88,3655.0,103.9961,104.0258,103.9366,103.9564,3655.0
2025-02-28 13:10:00,104.88,104.97,104.81,104.97,6770.0,103.9564,104.0456,103.887,104.0456,6770.0
2025-02-28 13:15:00,104.98,104.98,104.81,104.81,7799.0,104.0555,104.0555,103.887,103.887,7799.0
2025-02-28 13:20:00,104.81,104.82,104.7,104.74,5197.0,103.887,103.897,103.778,103.8177,5197.0
2025-02-28 13:25:00,104.75,104.83,104.66,104.77,14775.0,103.8276,103.9069,103.7384,103.8474,14775.0
2025-02-28 13:30:00,104.76,104.84,104.75,104.76,10202.0,103.8375,103.9168,103.8276,103.8375,10202.0
2025-02-28 13:35:00,104.76,104.89,104.73,104.88,9432.0,103.8375,103.9663,103.8077,103.9564,9432.0
2025-02-28 13:40:00,104.92,104.92,104.78,104.84,10750.0,103.9961,103.9961,103.8573,103.9168,10750.0
2025-02-28 13:45:00,104.84,104.92,104.79,104.91,6383.0,103.9168,103.9961,103.8672,103.9862,6383.0
2025-02-28 13:50:00,104.93,104.96,104.87,104.91,8084.0,104.006,104.0357,103.9465,103.9862,8084.0
2025-02-28 13:55:00,104.91,104.95,104.87,104.93,10417.0,103.9862,104.0258,103.9465,104.006,10417.0
2025-02-28 14:00:00,104.9,104.96,104.87,104.94,16189.0,103.9763,104.0357,103.9465,104.0159,16189.0
2025-02-28 14:05:00,104.96,105.07,104.96,105.03,12259.0,104.0357,104.1448,104.0357,104.1051,12259.0
2025-02-28 14:10:00,105.03,105.03,104.91,104.99,10537.0,104.1051,104.1051,103.9862,104.0655,10537.0
2025-02-28 14:15:00,105.03,105.07,104.96,105.06,5857.0,104.1051,104.1448,104.0357,104.1348,5857.0
2025-02-28 14:20:00,105.08,105.09,104.99,105.06,14218.0,104.1547,104.1646,104.0655,104.1348,14218.0
2025-02-28 14:25:00,105.05,105.12,105.02,105.09,14872.0,104.1249,104.1943,104.0952,104.1646,14872.0
2025-02-28 14:30:00,105.09,105.18,105.09,105.13,22400.0,104.1646,104.2538,104.1646,104.2042,22400.0
2025-02-28 14:35:00,105.14,105.28,105.14,105.21,11777.0,104.2141,104.3529,104.2141,104.2835,11777.0
2025-02-28 14:40:00,105.22,105.33,105.18,105.27,7856.0,104.2934,104.4025,104.2538,104.343,7856.0
2025-02-28 14:45:00,105.29,105.37,105.28,105.33,10851.0,104.3628,104.4421,104.3529,104.4025,10851.0
2025-02-28 14:50:00,105.33,105.39,105.27,105.33,11376.0,104.4025,104.4619,104.343,104.4025,11376.0
2025-02-28 14:55:00,105.34,105.47,105.32,105.33,10895.0,104.4124,104.5412,104.3926,104.4025,10895.0
2025-02-28 15:00:00,105.35,105.39,105.24,105.24,14158.0,104.4223,104.4619,104.3133,104.3133,14158.0
2025-02-28 15:05:00,105.26,105.27,105.09,105.09,16207.0,104.3331,104.343,104.1646,104.1646,16207.0
2025-02-28 15:10:00,105.13,105.17,105.05,105.14,17946.0,104.2042,104.2439,104.1249,104.2141,17946.0
2025-02-28 15:15:00,105.14,105.25,105.07,105.07,17295.0,104.2141,104.3232,104.1448,104.1448,17295.0
2025-02-28 15:20:00,105.07,105.13,105.01,105.13,21966.0,104.1448,104.2042,104.0853,104.2042,21966.0
2025-02-28 15:25:00,105.13,105.21,105.09,105.19,24878.0,104.2042,104.2835,104.1646,104.2637,24878.0
2025-02-28 15:30:00,105.18,105.3,105.16,105.24,23230.0,104.2538,104.3727,104.234,104.3133,23230.0
2025-02-28 15:35:00,105.23,105.29,105.21,105.28,22614.0,104.3033,104.3628,104.2835,104.3529,22614.0
2025-02-28 15:40:00,105.31,105.54,105.3,105.52,19839.0,104.3826,104.6106,104.3727,104.5908,19839.0
2025-02-28 15:45:00,105.53,105.63,105.51,105.6,36683.0,104.6007,104.6998,104.5809,104.6701,36683.0
2025-02-28 15:50:00,105.59,105.83,105.49,105.78,79715.0,104.6602,104.8981,104.5611,104.8485,79715.0
2025-02-28 15:55:00,105.78,106.18,105.71,106.05,235401.0,104.8485,105.245,104.7791,105.1161,235401.0
2025-03-03 09:30:00,105.77,106.14,105.76,105.91,67790.0,104.8386,105.2053,104.8287,104.9774,67790.0
2025-03-03 09:35:00,105.96,106.44,105.69,106.29,37934.0,105.0269,105.5027,104.7593,105.354,37934.0
2025-03-03 09:40:00,106.29,106.59,106.25,106.29,15665.0,105.354,105.6514,105.3144,105.354,15665.0
2025-03-03 09:45:00,106.3,106.41,106.16,106.41,21822.0,105.3639,105.473,105.2252,105.473,21822.0
2025-03-03 09:50:00,106.39,106.55,106.32,106.53,8620.0,105.4531,105.6117,105.3837,105.5919,8620.0
2025-03-03 09:55:00,106.5,106.74,106.45,106.63,15744.0,105.5622,105.8,105.5126,105.691,15744.0
2025-03-03 10:00:00,106.57,106.74,106.47,106.64,20554.0,105.6315,105.8,105.5324,105.7009,20554.0
2025-03-03 10:05:00,106.64,106.78,106.55,106.62,12137.0,105.7009,105.8397,105.6117,105.6811,12137.0
2025-03-03 10:10:00,106.62,106.71,106.41,106.45,10976.0,105.6811,105.7703,105.473,105.5126,10976.0
2025-03-03 10:15:00,106.46,106.61,106.43,106.57,8247.0,105.5225,105.6712,105.4928,105.6315,8247.0
2025-03-03 10:20:00,106.58,106.58,106.2,106.25,6880.0,105.6415,105.6415,105.2648,105.3144,6880.0
2025-03-03 10:25:00,106.26,106.43,106.21,106.21,17916.0,105.3243,105.4928,105.2747,105.2747,17916.0
2025-03-03 10:30:00,106.21,106.38,106.11,106.38,14538.0,105.2747,105.4432,105.1756,105.4432,14538.0
2025-03-03 10:35:00,106.37,106.61,106.3,106.61,14352.0,105.4333,105.6712,105.3639,105.6712,14352.0
2025-03-03 10:40:00,106.56,106.68,106.55,106.64,6340.0,105.6216,105.7406,105.6117,105.7009,6340.0
2025-03-03 10:45:00,106.62,106.67,106.59,106.66,8248.0,105.6811,105.7307,105.6514,105.7208,8248.0
2025-03-03 10:50:00,106.62,106.67,106.51,106.6,10296.0,105.6811,105.7307,105.5721,105.6613,10296.0
2025-03-03 10:55:00,106.62,106.68,106.52,106.61,12782.0,105.6811,105.7406,105.582,105.6712,12782.0
2025-03-03 11:00:00,106.59,106.65,106.48,106.63,22040.0,105.6514,105.7108,105.5423,105.691,22040.0
2025-03-03 11:05:00,106.61,106.7,106.56,106.69,14436.0,105.6712,105.7604,105.6216,105.7505,14436.0
2025-03-03 11:10:00,106.69,106.75,106.63,106.7,18391.0,105.7505,105.81,105.691,105.7604,18391.0
2025-03-03 11:15:00,106.7,106.84,106.66,106.83,15773.0,105.7604,105.8992,105.7208,105.8893,15773.0
2025-03-03 11:20:00,106.83,106.86,106.7,106.7,13954.0,105.8893,105.919,105.7604,105.7604,13954.0
2025-03-03 11:25:00,106.7,106.71,106.36,106.39,11728.0,105.7604,105.7703,105.4234,105.4531,11728.0
2025-03-03 11:30:00,106.4,106.58,106.4,106.56,10026.0,105.463,105.6415,105.463,105.6216,10026.0
2025-03-03 11:35:00,106.54,106.67,106.5,106.53,10584.0,105.6018,105.7307,105.5622,105.5919,10584.0
2025-03-03 11:40:00,106.55,106.59,106.48,106.48,8250.0,105.6117,105.6514,105.5423,105.5423,8250.0
2025-03-03 11:45:00,106.45,106.58,106.42,106.56,4492.0,105.5126,105.6415,105.4829,105.6216,4492.0
2025-03-03 11:50:00,106.57,106.62,106.55,106.62,6675.0,105.6315,105.6811,105.6117,105.6811,6675.0
2025-03-03 11:55:00,106.57,106.6,106.52,106.52,3667.0,105.6315,105.6613,105.582,105.582,3667.0
2025-03-03 12:00:00,106.55,106.6,106.47,106.54,6425.0,105.6117,105.6613,105.5324,105.6018,6425.0
2025-03-03 12:05:00,106.54,106.6,106.5,106.54,4706.0,105.6018,105.6613,105.5622,105.6018,4706.0
2025-03-03 12:10:00,106.58,106.67,106.58,106.63,3624.0,105.6415,105.7307,105.6415,105.691,3624.0
2025-03-03 12:15:00,106.62,106.73,106.6,106.66,16410.0,105.6811,105.7901,105.6613,105.7208,16410.0
2025-03-03 12:20:00,106.7,106.74,106.55,106.55,7431.0,105.7604,105.8,105.6117,105.6117,7431.0
2025-03-03 12:25:00,106.54,106.6,106.48,106.48,8703.0,105.6018,105.6613,105.5423,105.5423,8703.0
2025-03-03 12:30:00,106.48,106.6,106.48,106.56,6965.0,105.5423,105.6613,105.5423,105.6216,6965.0
2025-03-03 12:35:00,106.56,106.64,106.52,106.61,6612.0,105.6216,105.7009,105.582,105.6712,6612.0
2025-03-03 12:40:00,106.61,106.64,106.57,106.61,16992.0,105.6712,105.7009,105.6315,105.6712,16992.0
2025-03-03 12:45:00,106.62,106.75,106.61,106.69,5255.0,105.6811,105.81,105.6712,105.7505,5255.0
2025-03-03 12:50:00,106.7,106.75,106.67,106.73,6630.0,105.7604,105.81,105.7307,105.7901,6630.0
2025-03-03 12:55:00,106.73,106.8,106.7,106.75,15310.0,105.7901,105.8595,105.7604,105.81,15310.0
2025-03-03 13:00:00,106.74,106.75,106.67,106.72,6698.0,105.8,105.81,105.7307,105.7802,6698.0
2025-03-03 13:05:00,106.72,106.75,106.66,106.75,6243.0,105.7802,105.81,105.7208,105.81,6243.0
2025-03-03 13:10:00,106.75,106.84,106.72,106.77,7255.0,105.81,105.8992,105.7802,105.8298,7255.0
2025-03-03 13:15:00,106.76,106.8,106.69,106.78,5181.0,105.8199,105.8595,105.7505,105.8397,5181.0
2025-03-03 13:20:00,106.77,106.82,106.73,106.74,7093.0,105.8298,105.8793,105.7901,105.8,7093.0
2025-03-03 13:25:00,106.72,106.77,106.6,106.66,6224.0,105.7802,105.8298,105.6613,105.7208,6224.0
2025-03-03 13:30:00,106.67,106.8,106.62,106.64,7676.0,105.7307,105.8595,105.6811,105.7009,7676.0
2025-03-03 13:35:00,106.64,106.71,106.61,106.66,5034.0,105.7009,105.7703,105.6712,105.7208,5034.0
2025-03-03 13:40:00,106.7,106.77,106.68,106.76,5456.0,105.7604,105.8298,105.7406,105.8199,5456.0
2025-03-03 13:45:00,106.77,106.78,106.49,106.56,15405.0,105.8298,105.8397,105.5523,105.6216,15405.0
2025-03-03 13:50:00,106.56,106.74,106.55,106.7,9695.0,105.6216,105.8,105.6117,105.7604,9695.0
2025-03-03 13:55:00,106.69,106.69,106.58,106.61,6605.0,105.7505,105.7505,105.6415,105.6712,6605.0
2025-03-03 14:00:00,106.59,106.61,106.55,106.59,10195.0,105.6514,105.6712,105.6117,105.6514,10195.0
2025-03-03 14:05:00,106.59,106.6,106.55,106.58,5423.0,105.6514,105.6613,105.6117,105.6415,5423.0
2025-03-03 14:10:00,106.58,106.72,106.51,106.67,38586.0,105.6415,105.7802,105.5721,105.7307,38586.0
2025-03-03 14:15:00,106.69,106.76,106.68,106.72,4581.0,105.7505,105.8199,105.7406,105.7802,4581.0
2025-03-03 14:20:00,106.7,106.7,106.62,106.64,6630.0,105.7604,105.7604,105.6811,105.7009,6630.0
2025-03-03 14:25:00,106.63,106.74,106.63,106.72,10689.0,105.691,105.8,105.691,105.7802,10689.0
2025-03-03 14:30:00,106.73,106.75,106.65,106.67,4507.0,105.7901,105.81,105.7108,105.7307,4507.0
2025-03-03 14:35:00,106.67,106.8,106.63,106.8,9330.0,105.7307,105.8595,105.691,105.8595,9330.0
2025-03-03 14:40:00,106.78,106.92,106.78,106.87,6888.0,105.8397,105.9785,105.8397,105.9289,6888.0
2025-03-03 14:45:00,106.89,106.95,106.87,106.94,22874.0,105.9487,106.0082,105.9289,105.9983,22874.0
2025-03-03 14:50:00,106.92,106.98,106.87,106.96,33167.0,105.9785,106.0379,105.9289,106.0181,33167.0
2025-03-03 14:55:00,106.96,107.04,106.75,106.76,33211.0,106.0181,106.0974,105.81,105.8199,33211.0
2025-03-03 15:00:00,106.73,106.75,106.53,106.67,21000.0,105.7901,105.81,105.5919,105.7307,21000.0
2025-03-03 15:05:00,106.66,106.82,106.63,106.79,18018.0,105.7208,105.8793,105.691,105.8496,18018.0
2025-03-03 15:10:00,106.8,106.8,106.62,106.69,19048.0,105.8595,105.8595,105.6811,105.7505,19048.0
2025-03-03 15:15:00,106.69,106.83,106.63,106.83,15258.0,105.7505,105.8893,105.691,105.8893,15258.0
2025-03-03 15:20:00,106.83,107.07,106.81,107.06,28206.0,105.8893,106.1271,105.8694,106.1172,28206.0
2025-03-03 15:25:00,107.06,107.06,106.75,106.82,27558.0,106.1172,106.1172,105.81,105.8793,27558.0
2025-03-03 15:30:00,106.79,107.11,106.78,107.09,23335.0,105.8496,106.1668,105.8397,106.147,23335.0
2025-03-03 15:35:00,107.08,107.23,107.02,107.08,57111.0,106.1371,106.2857,106.0776,106.1371,57111.0
2025-03-03 15:40:00,107.06,107.14,107.0,107.12,30978.0,106.1172,106.1965,106.0578,106.1767,30978.0
2025-03-03 15:45:00,107.1,107.4,107.09,107.39,33545.0,106.1569,106.4542,106.147,106.4443,33545.0
2025-03-03 15:50:00,107.39,107.68,107.2,107.67,96890.0,106.4443,106.7318,106.256,106.7219,96890.0
2025-03-03 15:55:00,107.68,107.82,107.63,107.7,233948.0,106.7318,106.8705,106.6822,106.7516,233948.0
2025-03-04 09:30:00,108.53,108.81,107.75,108.24,91591.0,107.5743,107.8518,106.8012,107.2868,91591.0
2025-03-04 09:35:00,108.3,108.37,107.54,108.02,52233.0,107.3463,107.4157,106.593,107.0688,52233.0
2025-03-04 09:40:00,108.01,109.07,107.98,108.82,69511.0,107.0589,108.1095,107.0291,107.8617,69511.0
2025-03-04 09:45:00,108.81,108.96,108.41,108.6,90546.0,107.8518,108.0005,107.4553,107.6437,90546.0
2025-03-04 09:50:00,108.62,109.06,108.56,108.89,27722.0,107.6635,108.0996,107.604,107.9311,27722.0
2025-03-04 09:55:00,108.84,108.92,108.41,108.6,55655.0,107.8816,107.9609,107.4553,107.6437,55655.0
2025-03-04 10:00:00,108.59,109.27,108.59,108.78,51751.0,107.6338,108.3078,107.6338,107.8221,51751.0
2025-03-04 10:05:00,108.86,109.22,108.77,109.06,19534.0,107.9014,108.2582,107.8122,108.0996,19534.0
2025-03-04 10:10:00,109.09,109.12,108.62,108.73,20107.0,108.1294,108.1591,107.6635,107.7725,20107.0
2025-03-04 10:15:00,108.69,109.22,108.69,109.2,19209.0,107.7329,108.2582,107.7329,108.2384,19209.0
2025-03-04 10:20:00,109.16,109.52,109.08,109.13,24131.0,108.1987,108.5556,108.1194,108.169,24131.0
2025-03-04 10:25:00,109.16,109.38,109.16,109.18,30049.0,108.1987,108.4168,108.1987,108.2186,30049.0
2025-03-04 10:30:00,109.16,109.29,108.69,108.93,139038.0,108.1987,108.3276,107.7329,107.9708,139038.0
2025-03-04 10:35:00,108.89,108.95,108.45,108.89,42883.0,107.9311,107.9906,107.495,107.9311,42883.0
2025-03-04 10:40:00,108.88,108.88,108.59,108.78,10306.0,107.9212,107.9212,107.6338,107.8221,10306.0
2025-03-04 10:45:00,108.79,108.8,108.26,108.28,13610.0,107.832,107.8419,107.3067,107.3265,13610.0
2025-03-04 10:50:00,108.26,108.35,108.02,108.35,9528.0,107.3067,107.3959,107.0688,107.3959,9528.0
2025-03-04 10:55:00,108.36,108.39,108.07,108.25,39387.0,107.4058,107.4355,107.1183,107.2968,39387.0
2025-03-04 11:00:00,108.26,108.32,108.17,108.22,170071.0,107.3067,107.3661,107.2175,107.267,170071.0
2025-03-04 11:05:00,108.23,108.26,107.9,108.09,114135.0,107.2769,107.3067,106.9498,107.1382,114135.0
2025-03-04 11:10:00,108.1,108.36,108.1,108.15,513621.0,107.1481,107.4058,107.1481,107.1976,513621.0
2025-03-04 11:15:00,108.15,108.25,107.96,108.05,130035.0,107.1976,107.2968,107.0093,107.0985,130035.0
2025-03-04 11:20:00,108.05,108.05,107.45,107.59,36691.0,107.0985,107.0985,106.5038,106.6426,36691.0
2025-03-04 11:25:00,107.57,107.71,107.38,107.71,52884.0,106.6227,106.7615,106.4344,106.7615,52884.0
2025-03-04 11:30:00,107.68,107.87,107.62,107.68,36924.0,106.7318,106.9201,106.6723,106.7318,36924.0
2025-03-04 11:35:00,107.72,107.74,107.17,107.22,31712.0,106.7714,106.7912,106.2263,106.2758,31712.0
2025-03-04 11:40:00,107.22,107.23,106.6,106.73,17557.0,106.2758,106.2857,105.6613,105.7901,17557.0
2025-03-04 11:45:00,106.71,107.29,106.71,107.29,19449.0,105.7703,106.3452,105.7703,106.3452,19449.0
2025-03-04 11:50:00,107.28,107.46,107.0,107.04,38219.0,106.3353,106.5137,106.0578,106.0974,38219.0
2025-03-04 11:55:00,107.06,107.22,106.98,107.22,18649.0,106.1172,106.2758,106.0379,106.2758,18649.0
2025-03-04 12:00:00,107.2,107.36,107.09,107.15,9260.0,106.256,106.4146,106.147,106.2064,9260.0
2025-03-04 12:05:00,107.08,107.2,106.91,107.15,23457.0,106.1371,106.256,105.9686,106.2064,23457.0
2025-03-04 12:10:00,107.23,107.23,106.97,107.07,25771.0,106.2857,106.2857,106.028,106.1271,25771.0
2025-03-04 12:15:00,107.09,107.1,106.86,106.96,7665.0,106.147,106.1569,105.919,106.0181,7665.0
2025-03-04 12:20:00,106.95,107.04,106.81,106.9,8409.0,106.0082,106.0974,105.8694,105.9586,8409.0
2025-03-04 12:25:00,106.83,106.84,106.54,106.55,19442.0,105.8893,105.8992,105.6018,105.6117,19442.0
2025-03-04 12:30:00,106.57,106.96,106.55,106.94,17907.0,105.6315,106.0181,105.6117,105.9983,17907.0
2025-03-04 12:35:00,106.95,106.95,106.64,106.72,15695.0,106.0082,106.0082,105.7009,105.7802,15695.0
2025-03-04 12:40:00,106.7,106.77,106.5,106.63,20152.0,105.7604,105.8298,105.5622,105.691,20152.0
2025-03-04 12:45:00,106.61,106.69,106.53,106.64,12657.0,105.6712,105.7505,105.5919,105.7009,12657.0
2025-03-04 12:50:00,106.64,106.64,106.48,106.62,9939.0,105.7009,105.7009,105.5423,105.6811,9939.0
2025-03-04 12:55:00,106.66,106.66,106.49,106.56,9879.0,105.7208,105.7208,105.5523,105.6216,9879.0
2025-03-04 13:00:00,106.56,106.58,106.47,106.5,7121.0,105.6216,105.6415,105.5324,105.5622,7121.0
2025-03-04 13:05:00,106.5,106.51,106.42,106.46,8714.0,105.5622,105.5721,105.4829,105.5225,8714.0
2025-03-04 13:10:00,106.43,106.47,106.27,106.44,22005.0,105.4928,105.5324,105.3342,105.5027,22005.0
2025-03-04 13:15:00,106.42,106.63,106.41,106.63,11345.0,105.4829,105.691,105.473,105.691,11345.0
2025-03-04 13:20:00,106.65,106.65,106.48,106.6,8298.0,105.7108,105.7108,105.5423,105.6613,8298.0
2025-03-04 13:25:00,106.57,106.58,106.31,106.55,12456.0,105.6315,105.6415,105.3738,105.6117,12456.0
2025-03-04 13:30:00,106.56,106.61,106.45,106.55,13509.0,105.6216,105.6712,105.5126,105.6117,13509.0
2025-03-04 13:35:00,106.55,106.69,106.45,106.64,20667.0,105.6117,105.7505,105.5126,105.7009,20667.0
2025-03-04 13:40:00,106.65,106.71,106.55,106.57,12024.0,105.7108,105.7703,105.6117,105.6315,12024.0
2025-03-04 13:45:00,106.58,106.58,106.43,106.52,32017.0,105.6415,105.6415,105.4928,105.582,32017.0
2025-03-04 13:50:00,106.52,106.54,106.46,106.53,11929.0,105.582,105.6018,105.5225,105.5919,11929.0
2025-03-04 13:55:00,106.54,106.54,105.87,105.97,43107.0,105.6018,105.6018,104.9377,105.0368,43107.0
2025-03-04 14:00:00,105.95,106.61,105.95,106.57,27307.0,105.017,105.6712,105.017,105.6315,27307.0
2025-03-04 14:05:00,106.6,107.0,106.55,106.76,71748.0,105.6613,106.0578,105.6117,105.8199,71748.0
2025-03-04 14:10:00,106.75,106.77,106.56,106.59,15484.0,105.81,105.8298,105.6216,105.6514,15484.0
2025-03-04 14:15:00,106.59,106.74,106.49,106.49,18142.0,105.6514,105.8,105.5523,105.5523,18142.0
2025-03-04 14:20:00,106.5,106.53,106.41,106.5,13153.0,105.5622,105.5919,105.473,105.5622,13153.0
2025-03-04 14:25:00,106.5,106.51,106.22,106.3,19269.0,105.5622,105.5721,105.2846,105.3639,19269.0
2025-03-04 14:30:00,106.31,106.41,106.2,106.32,37703.0,105.3738,105.473,105.2648,105.3837,37703.0
2025-03-04 14:35:00,106.32,106.56,106.29,106.48,19545.0,105.3837,105.6216,105.354,105.5423,19545.0
2025-03-04 14:40:00,106.46,106.52,106.39,106.39,20356.0,105.5225,105.582,105.4531,105.4531,20356.0
2025-03-04 14:45:00,106.4,106.56,106.38,106.46,21188.0,105.463,105.6216,105.4432,105.5225,21188.0
2025-03-04 14:50:00,106.47,106.5,106.3,106.34,17266.0,105.5324,105.5622,105.3639,105.4036,17266.0
2025-03-04 14:55:00,106.32,106.65,106.31,106.6,19833.0,105.3837,105.7108,105.3738,105.6613,19833.0
2025-03-04 15:00:00,106.61,106.61,106.27,106.28,51318.0,105.6712,105.6712,105.3342,105.3441,51318.0
2025-03-04 15:05:00,106.29,106.36,106.19,106.24,22635.0,105.354,105.4234,105.2549,105.3045,22635.0
2025-03-04 15:10:00,106.25,106.25,106.03,106.07,28411.0,105.3144,105.3144,105.0963,105.1359,28411.0
2025-03-04 15:15:00,106.07,106.18,106.07,106.15,48345.0,105.1359,105.245,105.1359,105.2152,48345.0
2025-03-04 15:20:00,106.14,106.55,106.13,106.43,58963.0,105.2053,105.6117,105.1954,105.4928,58963.0
2025-03-04 15:25:00,106.41,106.45,106.28,106.29,25832.0,105.473,105.5126,105.3441,105.354,25832.0
2025-03-04 15:30:00,106.29,106.3,106.05,106.19,33576.0,105.354,105.3639,105.1161,105.2549,33576.0
2025-03-04 15:35:00,106.17,106.22,106.06,106.18,33096.0,105.2351,105.2846,105.126,105.245,33096.0
2025-03-04 15:40:00,106.17,106.21,106.02,106.12,52384.0,105.2351,105.2747,105.0864,105.1855,52384.0
2025-03-04 15:45:00,106.13,106.17,106.01,106.09,32197.0,105.1954,105.2351,105.0765,105.1558,32197.0
2025-03-04 15:50:00,106.06,106.06,105.46,105.69,86176.0,105.126,105.126,104.5313,104.7593,86176.0
2025-03-04 15:55:00,105.71,105.73,105.14,105.2,238359.0,104.7791,104.7989,104.2141,104.2736,238359.0
2025-03-05 09:30:00,104.5,104.66,104.05,104.54,43381.0,103.5798,103.7384,103.1337,103.6194,43381.0
2025-03-05 09:35:00,104.52,105.46,104.4,104.95,24264.0,103.5996,104.5313,103.4807,104.0258,24264.0
2025-03-05 09:40:00,104.95,105.07,104.44,104.77,24216.0,104.0258,104.1448,103.5203,103.8474,24216.0
2025-03-05 09:45:00,104.77,105.2,104.76,104.87,17613.0,103.8474,104.2736,103.8375,103.9465,17613.0
2025-03-05 09:50:00,104.88,104.88,104.64,104.77,13419.0,103.9564,103.9564,103.7185,103.8474,13419.0
2025-03-05 09:55:00,104.74,104.94,104.66,104.73,14256.0,103.8177,104.0159,103.7384,103.8077,14256.0
2025-03-05 10:00:00,104.76,104.89,104.5,104.59,14691.0,103.8375,103.9663,103.5798,103.669,14691.0
2025-03-05 10:05:00,104.57,104.57,104.25,104.45,34322.0,103.6492,103.6492,103.332,103.5302,34322.0
2025-03-05 10:10:00,104.41,104.58,104.31,104.34,17222.0,103.4906,103.6591,103.3914,103.4212,17222.0
2025-03-05 10:15:00,104.32,104.38,104.2,104.31,20501.0,103.4014,103.4608,103.2824,103.3914,20501.0
2025-03-05 10:20:00,104.29,104.37,103.75,103.75,28919.0,103.3716,103.4509,102.8364,102.8364,28919.0
2025-03-05 10:25:00,103.75,103.78,103.49,103.61,27345.0,102.8364,102.8661,102.5787,102.6976,27345.0
2025-03-05 10:30:00,103.66,103.85,103.53,103.58,11724.0,102.7472,102.9355,102.6183,102.6679,11724.0
2025-03-05 10:35:00,103.5,103.6,103.41,103.48,12936.0,102.5886,102.6877,102.4994,102.5688,12936.0
2025-03-05 10:40:00,103.47,103.79,103.47,103.63,14732.0,102.5588,102.876,102.5588,102.7174,14732.0
2025-03-05 10:45:00,103.65,103.76,103.58,103.59,16771.0,102.7373,102.8463,102.6679,102.6778,16771.0
2025-03-05 10:50:00,103.57,103.65,103.4,103.41,15069.0,102.658,102.7373,102.4895,102.4994,15069.0
2025-03-05 10:55:00,103.43,103.44,103.33,103.41,10733.0,102.5192,102.5291,102.4201,102.4994,10733.0
2025-03-05 11:00:00,103.42,103.47,103.33,103.47,7417.0,102.5093,102.5588,102.4201,102.5588,7417.0
2025-03-05 11:05:00,103.47,103.56,103.44,103.52,9669.0,102.5588,102.6481,102.5291,102.6084,9669.0
2025-03-05 11:10:00,103.53,103.61,103.41,103.59,7480.0,102.6183,102.6976,102.4994,102.6778,7480.0
2025-03-05 11:15:00,103.58,103.67,103.49,103.51,7489.0,102.6679,102.7571,102.5787,102.5985,7489.0
2025-03-05 11:20:00,103.52,103.64,103.5,103.64,6308.0,102.6084,102.7273,102.5886,102.7273,6308.0
2025-03-05 11:25:00,103.63,103.63,103.47,103.49,11210.0,102.7174,102.7174,102.5588,102.5787,11210.0
2025-03-05 11:30:00,103.49,103.54,103.23,103.49,51791.0,102.5787,102.6282,102.321,102.5787,51791.0
2025-03-05 11:35:00,103.49,103.61,103.49,103.55,14035.0,102.5787,102.6976,102.5787,102.6381,14035.0
2025-03-05 11:40:00,103.55,103.61,103.51,103.58,5032.0,102.6381,102.6976,102.5985,102.6679,5032.0
2025-03-05 11:45:00,103.57,103.58,103.5,103.51,10125.0,102.658,102.6679,102.5886,102.5985,10125.0
2025-03-05 11:50:00,103.52,103.56,103.48,103.5,18222.0,102.6084,102.6481,102.5688,102.5886,18222.0
2025-03-05 11:55:00,103.51,103.56,103.37,103.51,19980.0,102.5985,102.6481,102.4597,102.5985,19980.0
2025-03-05 12:00:00,103.49,103.7,103.49,103.7,12004.0,102.5787,102.7868,102.5787,102.7868,12004.0
2025-03-05 12:05:00,103.7,103.7,103.54,103.62,6749.0,102.7868,102.7868,102.6282,102.7075,6749.0
2025-03-05 12:10:00,103.63,103.69,103.57,103.59,5519.0,102.7174,102.7769,102.658,102.6778,5519.0
2025-03-05 12:15:00,103.59,103.65,103.51,103.6,8175.0,102.6778,102.7373,102.5985,102.6877,8175.0
2025-03-05 12:20:00,103.6,103.71,103.58,103.64,9073.0,102.6877,102.7967,102.6679,102.7273,9073.0
2025-03-05 12:25:00,103.65,103.83,103.65,103.71,26192.0,102.7373,102.9157,102.7373,102.7967,26192.0
2025-03-05 12:30:00,103.71,103.86,103.71,103.84,12923.0,102.7967,102.9454,102.7967,102.9256,12923.0
2025-03-05 12:35:00,103.84,103.88,103.73,103.73,13393.0,102.9256,102.9652,102.8166,102.8166,13393.0
2025-03-05 12:40:00,103.74,103.74,103.6,103.61,8815.0,102.8265,102.8265,102.6877,102.6976,8815.0
2025-03-05 12:45:00,103.61,103.63,103.52,103.61,9673.0,102.6976,102.7174,102.6084,102.6976,9673.0
2025-03-05 12:50:00,103.6,103.68,103.53,103.59,10845.0,102.6877,102.767,102.6183,102.6778,10845.0
2025-03-05 12:55:00,103.53,103.61,103.51,103.53,5231.0,102.6183,102.6976,102.5985,102.6183,5231.0
2025-03-05 13:00:00,103.56,103.61,103.52,103.58,7428.0,102.6481,102.6976,102.6084,102.6679,7428.0
2025-03-05 13:05:00,103.59,103.61,103.3,103.38,29222.0,102.6778,102.6976,102.3903,102.4696,29222.0
2025-03-05 13:10:00,103.38,103.45,103.36,103.38,19441.0,102.4696,102.539,102.4498,102.4696,19441.0
2025-03-05 13:15:00,103.39,103.43,103.25,103.33,19500.0,102.4795,102.5192,102.3408,102.4201,19500.0
2025-03-05 13:20:00,103.33,103.41,103.31,103.4,16401.0,102.4201,102.4994,102.4003,102.4895,16401.0
2025-03-05 13:25:00,103.4,103.55,103.4,103.53,10409.0,102.4895,102.6381,102.4895,102.6183,10409.0
2025-03-05 13:30:00,103.53,103.53,103.37,103.43,13760.0,102.6183,102.6183,102.4597,102.5192,13760.0
2025-03-05 13:35:00,103.43,103.53,103.42,103.51,15009.0,102.5192,102.6183,102.5093,102.5985,15009.0
2025-03-05 13:40:00,103.5,103.6,103.5,103.55,11544.0,102.5886,102.6877,102.5886,102.6381,11544.0
2025-03-05 13:45:00,103.59,103.71,103.58,103.63,6280.0,102.6778,102.7967,102.6679,102.7174,6280.0
2025-03-05 13:50:00,103.61,103.74,103.61,103.69,8217.0,102.6976,102.8265,102.6976,102.7769,8217.0
2025-03-05 13:55:00,103.7,103.73,103.65,103.72,5863.0,102.7868,102.8166,102.7373,102.8066,5863.0
2025-03-05 14:00:00,103.72,103.85,103.71,103.85,10527.0,102.8066,102.9355,102.7967,102.9355,10527.0
2025-03-05 14:05:00,103.87,104.01,103.79,103.99,36991.0,102.9553,103.0941,102.876,103.0743,36991.0
2025-03-05 14:10:00,103.99,104.01,103.8,103.8,9802.0,103.0743,103.0941,102.8859,102.8859,9802.0
2025-03-05 14:15:00,103.82,103.83,103.72,103.73,11568.0,102.9058,102.9157,102.8066,102.8166,11568.0
2025-03-05 14:20:00,103.73,103.88,103.73,103.84,8355.0,102.8166,102.9652,102.8166,102.9256,8355.0
2025-03-05 14:25:00,103.86,103.9,103.83,103.87,6723.0,102.9454,102.9851,102.9157,102.9553,6723.0
2025-03-05 14:30:00,103.87,103.94,103.86,103.94,49913.0,102.9553,103.0247,102.9454,103.0247,49913.0
2025-03-05 14:35:00,103.94,103.95,103.83,103.95,10633.0,103.0247,103.0346,102.9157,103.0346,10633.0
2025-03-05 14:40:00,103.94,103.94,103.81,103.83,10325.0,103.0247,103.0247,102.8959,102.9157,10325.0
2025-03-05 14:45:00,103.82,103.99,103.81,103.91,10718.0,102.9058,103.0743,102.8959,102.995,10718.0
2025-03-05 14:50:00,103.91,103.91,103.8,103.81,8175.0,102.995,102.995,102.8859,102.8959,8175.0
2025-03-05 14:55:00,103.81,103.84,103.7,103.7,9269.0,102.8959,102.9256,102.7868,102.7868,9269.0
2025-03-05 15:00:00,103.68,103.7,103.61,103.62,12258.0,102.767,102.7868,102.6976,102.7075,12258.0
2025-03-05 15:05:00,103.62,103.7,103.54,103.54,48887.0,102.7075,102.7868,102.6282,102.6282,48887.0
2025-03-05 15:10:00,103.54,103.54,103.33,103.37,18207.0,102.6282,102.6282,102.4201,102.4597,18207.0
2025-03-05 15:15:00,103.36,103.46,103.19,103.45,19395.0,102.4498,102.5489,102.2813,102.539,19395.0
2025-03-05 15:20:00,103.43,103.65,103.4,103.61,19128.0,102.5192,102.7373,102.4895,102.6976,19128.0
2025-03-05 15:25:00,103.61,103.71,103.58,103.61,13124.0,102.6976,102.7967,102.6679,102.6976,13124.0
2025-03-05 15:30:00,103.61,103.63,103.44,103.49,11117.0,102.6976,102.7174,102.5291,102.5787,11117.0
2025-03-05 15:35:00,103.51,103.61,103.5,103.57,13680.0,102.5985,102.6976,102.5886,102.658,13680.0
2025-03-05 15:40:00,103.57,103.63,103.52,103.56,24587.0,102.658,102.7174,102.6084,102.6481,24587.0
2025-03-05 15:45:00,103.56,103.56,103.38,103.46,31480.0,102.6481,102.6481,102.4696,102.5489,31480.0
2025-03-05 15:50:00,103.46,103.49,103.23,103.26,83356.0,102.5489,102.5787,102.321,102.3507,83356.0
2025-03-05 15:55:00,103.26,103.47,103.23,103.38,156064.0,102.3507,102.5588,102.321,102.4696,156064.0
2025-03-06 09:30:00,103.3,103.31,102.51,102.83,61584.0,102.3903,102.4003,101.6073,101.9245,61584.0
2025-03-06 09:35:00,102.82,102.98,102.35,102.38,9082.0,101.9146,102.0732,101.4487,101.4784,9082.0
2025-03-06 09:40:00,102.4,102.63,102.36,102.59,12577.0,101.4983,101.7262,101.4586,101.6866,12577.0
2025-03-06 09:45:00,102.56,102.6,102.06,102.07,17514.0,101.6569,101.6965,101.1613,101.1712,17514.0
2025-03-06 09:50:00,102.04,102.27,102.03,102.15,17752.0,101.1414,101.3694,101.1315,101.2505,17752.0
2025-03-06 09:55:00,102.12,102.13,101.93,101.93,15685.0,101.2207,101.2306,101.0324,101.0324,15685.0
2025-03-06 10:00:00,101.93,102.04,101.72,101.86,17499.0,101.0324,101.1414,100.8243,100.963,17499.0
2025-03-06 10:05:00,101.89,102.0,101.77,101.98,11232.0,100.9928,101.1018,100.8738,101.082,11232.0
2025-03-06 10:10:00,101.95,102.12,101.93,101.98,11267.0,101.0522,101.2207,101.0324,101.082,11267.0
2025-03-06 10:15:00,101.99,102.01,101.57,101.81,33799.0,101.0919,101.1117,100.6756,100.9135,33799.0
2025-03-06 10:20:00,101.79,101.8,101.54,101.62,13338.0,100.8936,100.9036,100.6458,100.7251,13338.0
2025-03-06 10:25:00,101.63,101.64,101.42,101.57,38427.0,100.735,100.745,100.5269,100.6756,38427.0
2025-03-06 10:30:00,101.62,102.01,101.6,101.97,10122.0,100.7251,101.1117,100.7053,101.0721,10122.0
2025-03-06 10:35:00,101.94,102.04,101.86,101.92,8748.0,101.0423,101.1414,100.963,101.0225,8748.0
2025-03-06 10:40:00,101.93,102.04,101.86,101.94,9482.0,101.0324,101.1414,100.963,101.0423,9482.0
2025-03-06 10:45:00,101.93,102.14,101.85,102.09,17951.0,101.0324,101.2406,100.9531,101.191,17951.0
2025-03-06 10:50:00,102.1,102.24,102.08,102.13,19168.0,101.2009,101.3397,101.1811,101.2306,19168.0
2025-03-06 10:55:00,102.12,102.26,102.0,102.16,14618.0,101.2207,101.3595,101.1018,101.2604,14618.0
2025-03-06 11:00:00,102.16,102.35,102.13,102.32,11903.0,101.2604,101.4487,101.2306,101.419,11903.0
2025-03-06 11:05:00,102.31,102.37,102.26,102.36,7245.0,101.4091,101.4685,101.3595,101.4586,7245.0
2025-03-06 11:10:00,102.36,102.44,102.34,102.34,6531.0,101.4586,101.5379,101.4388,101.4388,6531.0
2025-03-06 11:15:00,102.37,102.53,102.32,102.46,10296.0,101.4685,101.6271,101.419,101.5577,10296.0
2025-03-06 11:20:00,102.46,102.56,102.43,102.56,6088.0,101.5577,101.6569,101.528,101.6569,6088.0
2025-03-06 11:25:00,102.57,102.65,102.51,102.52,13128.0,101.6668,101.7461,101.6073,101.6172,13128.0
2025-03-06 11:30:00,102.53,102.74,102.52,102.68,13904.0,101.6271,101.8353,101.6172,101.7758,13904.0
2025-03-06 11:35:00,102.68,102.69,102.46,102.55,11837.0,101.7758,101.7857,101.5577,101.6469,11837.0
2025-03-06 11:40:00,102.55,102.6,102.45,102.58,7374.0,101.6469,101.6965,101.5478,101.6767,7374.0
2025-03-06 11:45:00,102.59,102.65,102.54,102.56,7412.0,101.6866,101.7461,101.637,101.6569,7412.0
2025-03-06 11:50:00,102.57,102.57,102.28,102.32,8869.0,101.6668,101.6668,101.3793,101.419,8869.0
2025-03-06 11:55:00,102.27,102.35,102.13,102.17,11060.0,101.3694,101.4487,101.2306,101.2703,11060.0
2025-03-06 12:00:00,102.14,102.16,102.03,102.13,11175.0,101.2406,101.2604,101.1315,101.2306,11175.0
2025-03-06 12:05:00,102.1,102.13,102.0,102.09,9040.0,101.2009,101.2306,101.1018,101.191,9040.0
2025-03-06 12:10:00,102.11,102.12,101.91,102.06,7161.0,101.2108,101.2207,101.0126,101.1613,7161.0
2025-03-06 12:15:00,102.06,102.12,101.97,102.12,10319.0,101.1613,101.2207,101.0721,101.2207,10319.0
2025-03-06 12:20:00,102.12,102.26,102.07,102.11,12013.0,101.2207,101.3595,101.1712,101.2108,12013.0
2025-03-06 12:25:00,102.09,102.2,102.05,102.18,18685.0,101.191,101.3,101.1513,101.2802,18685.0
2025-03-06 12:30:00,102.16,102.28,102.15,102.23,11607.0,101.2604,101.3793,101.2505,101.3298,11607.0
2025-03-06 12:35:00,102.23,102.37,102.23,102.31,6767.0,101.3298,101.4685,101.3298,101.4091,6767.0
2025-03-06 12:40:00,102.29,102.43,102.28,102.39,8976.0,101.3892,101.528,101.3793,101.4884,8976.0
2025-03-06 12:45:00,102.41,102.45,102.31,102.4,6410.0,101.5082,101.5478,101.4091,101.4983,6410.0
2025-03-06 12:50:00,102.43,102.44,102.38,102.44,4072.0,101.528,101.5379,101.4784,101.5379,4072.0
2025-03-06 12:55:00,102.42,102.5,102.3,102.42,10488.0,101.5181,101.5974,101.3991,101.5181,10488.0
2025-03-06 13:00:00,102.42,102.46,102.3,102.31,12893.0,101.5181,101.5577,101.3991,101.4091,12893.0
2025-03-06 13:05:00,102.31,102.4,102.23,102.26,7662.0,101.4091,101.4983,101.3298,101.3595,7662.0
2025-03-06 13:10:00,102.24,102.26,102.17,102.18,11259.0,101.3397,101.3595,101.2703,101.2802,11259.0
2025-03-06 13:15:00,102.18,102.23,102.09,102.15,9146.0,101.2802,101.3298,101.191,101.2505,9146.0
2025-03-06 13:20:00,102.14,102.32,102.14,102.29,16068.0,101.2406,101.419,101.2406,101.3892,16068.0
2025-03-06 13:25:00,102.28,102.38,102.22,102.27,16181.0,101.3793,101.4784,101.3199,101.3694,16181.0
2025-03-06 13:30:00,102.27,102.34,102.25,102.27,11672.0,101.3694,101.4388,101.3496,101.3694,11672.0
2025-03-06 13:35:00,102.26,102.48,102.25,102.45,14444.0,101.3595,101.5776,101.3496,101.5478,14444.0
2025-03-06 13:40:00,102.46,102.49,102.26,102.4,7901.0,101.5577,101.5875,101.3595,101.4983,7901.0
2025-03-06 13:45:00,102.37,102.46,102.33,102.37,9195.0,101.4685,101.5577,101.4289,101.4685,9195.0
2025-03-06 13:50:00,102.36,102.49,102.34,102.49,5722.0,101.4586,101.5875,101.4388,101.5875,5722.0
2025-03-06 13:55:00,102.49,102.53,102.45,102.48,6503.0,101.5875,101.6271,101.5478,101.5776,6503.0
2025-03-06 14:00:00,102.49,102.57,102.44,102.51,6591.0,101.5875,101.6668,101.5379,101.6073,6591.0
2025-03-06 14:05:00,102.52,102.59,102.46,102.55,11729.0,101.6172,101.6866,101.5577,101.6469,11729.0
2025-03-06 14:10:00,102.56,102.71,102.56,102.67,9297.0,101.6569,101.8055,101.6569,101.7659,9297.0
2025-03-06 14:15:00,102.67,102.84,102.63,102.82,13051.0,101.7659,101.9344,101.7262,101.9146,13051.0
2025-03-06 14:20:00,102.81,102.86,102.76,102.85,8287.0,101.9047,101.9542,101.8551,101.9443,8287.0
2025-03-06 14:25:00,102.86,102.95,102.82,102.93,11522.0,101.9542,102.0434,101.9146,102.0236,11522.0
2025-03-06 14:30:00,102.89,103.0,102.89,102.97,7672.0,101.984,102.093,101.984,102.0632,7672.0
2025-03-06 14:35:00,102.97,103.1,102.96,103.04,6721.0,102.0632,102.1921,102.0533,102.1326,6721.0
2025-03-06 14:40:00,103.03,103.05,102.97,103.02,17947.0,102.1227,102.1425,102.0632,102.1128,17947.0
2025-03-06 14:45:00,103.01,103.03,102.91,102.92,7692.0,102.1029,102.1227,102.0038,102.0137,7692.0
2025-03-06 14:50:00,102.92,102.94,102.72,102.79,13337.0,102.0137,102.0335,101.8154,101.8848,13337.0
2025-03-06 14:55:00,102.77,102.84,102.43,102.59,25717.0,101.865,101.9344,101.528,101.6866,25717.0
2025-03-06 15:00:00,102.59,102.68,102.37,102.48,38220.0,101.6866,101.7758,101.4685,101.5776,38220.0
2025-03-06 15:05:00,102.5,102.63,102.43,102.59,11831.0,101.5974,101.7262,101.528,101.6866,11831.0
2025-03-06 15:10:00,102.59,102.72,102.53,102.72,13819.0,101.6866,101.8154,101.6271,101.8154,13819.0
2025-03-06 15:15:00,102.71,102.78,102.66,102.78,12144.0,101.8055,101.8749,101.756,101.8749,12144.0
2025-03-06 15:20:00,102.77,102.86,102.74,102.81,25275.0,101.865,101.9542,101.8353,101.9047,25275.0
2025-03-06 15:25:00,102.82,102.84,102.66,102.73,23051.0,101.9146,101.9344,101.756,101.8254,23051.0
2025-03-06 15:30:00,102.72,103.08,102.72,103.0,40341.0,101.8154,102.1723,101.8154,102.093,40341.0
2025-03-06 15:35:00,102.99,103.05,102.93,102.98,17654.0,102.0831,102.1425,102.0236,102.0732,17654.0
2025-03-06 15:40:00,102.98,103.1,102.95,103.01,19567.0,102.0732,102.1921,102.0434,102.1029,19567.0
2025-03-06 15:45:00,102.99,103.08,102.93,103.01,24967.0,102.0831,102.1723,102.0236,102.1029,24967.0
2025-03-06 15:50:00,103.07,103.07,102.67,102.79,59856.0,102.1624,102.1624,101.7659,101.8848,59856.0
2025-03-06 15:55:00,102.73,102.77,102.48,102.62,158798.0,101.8254,101.865,101.5776,101.7163,158798.0
2025-03-07 09:30:00,102.84,103.19,102.67,103.17,68784.0,101.9344,102.2813,101.7659,102.2615,68784.0
2025-03-07 09:35:00,103.27,103.52,102.99,103.34,23206.0,102.3606,102.6084,102.0831,102.43,23206.0
2025-03-07 09:40:00,103.38,103.6,103.34,103.34,14266.0,102.4696,102.6877,102.43,102.43,14266.0
2025-03-07 09:45:00,103.37,103.43,103.2,103.42,19792.0,102.4597,102.5192,102.2912,102.5093,19792.0
2025-03-07 09:50:00,103.39,103.39,103.04,103.07,11842.0,102.4795,102.4795,102.1326,102.1624,11842.0
2025-03-07 09:55:00,103.05,103.3,103.02,103.3,7984.0,102.1425,102.3903,102.1128,102.3903,7984.0
2025-03-07 10:00:00,103.3,103.45,103.2,103.41,10458.0,102.3903,102.539,102.2912,102.4994,10458.0
2025-03-07 10:05:00,103.46,103.55,103.41,103.41,5623.0,102.5489,102.6381,102.4994,102.4994,5623.0
2025-03-07 10:10:00,103.39,103.56,103.37,103.56,5536.0,102.4795,102.6481,102.4597,102.6481,5536.0
2025-03-07 10:15:00,103.53,103.73,103.5,103.73,6130.0,102.6183,102.8166,102.5886,102.8166,6130.0
2025-03-07 10:20:00,103.73,104.1,103.73,104.05,9438.0,102.8166,103.1833,102.8166,103.1337,9438.0
2025-03-07 10:25:00,104.06,104.36,104.05,104.25,94903.0,103.1436,103.441,103.1337,103.332,94903.0
2025-03-07 10:30:00,104.25,104.4,104.23,104.25,16969.0,103.332,103.4807,103.3122,103.332,16969.0
2025-03-07 10:35:00,104.23,104.32,104.09,104.18,42138.0,103.3122,103.4014,103.1734,103.2626,42138.0
2025-03-07 10:40:00,104.22,104.22,103.98,104.07,9423.0,103.3022,103.3022,103.0644,103.1536,9423.0
2025-03-07 10:45:00,104.08,104.13,103.88,103.88,26096.0,103.1635,103.213,102.9652,102.9652,26096.0
2025-03-07 10:50:00,103.82,103.95,103.66,103.67,13237.0,102.9058,103.0346,102.7472,102.7571,13237.0
2025-03-07 10:55:00,103.71,103.8,103.56,103.63,8848.0,102.7967,102.8859,102.6481,102.7174,8848.0
2025-03-07 11:00:00,103.6,103.75,103.55,103.74,17610.0,102.6877,102.8364,102.6381,102.8265,17610.0
2025-03-07 11:05:00,103.73,103.73,103.57,103.64,11256.0,102.8166,102.8166,102.658,102.7273,11256.0
2025-03-07 11:10:00,103.63,103.83,103.63,103.83,5400.0,102.7174,102.9157,102.7174,102.9157,5400.0
2025-03-07 11:15:00,103.8,103.8,103.67,103.74,7153.0,102.8859,102.8859,102.7571,102.8265,7153.0
2025-03-07 11:20:00,103.73,103.8,103.52,103.52,15797.0,102.8166,102.8859,102.6084,102.6084,15797.0
2025-03-07 11:25:00,103.55,103.71,103.51,103.52,14077.0,102.6381,102.7967,102.5985,102.6084,14077.0
2025-03-07 11:30:00,103.54,103.67,103.51,103.67,8436.0,102.6282,102.7571,102.5985,102.7571,8436.0
2025-03-07 11:35:00,103.66,104.01,103.66,104.0,10055.0,102.7472,103.0941,102.7472,103.0842,10055.0
2025-03-07 11:40:00,103.96,104.09,103.87,103.87,30634.0,103.0445,103.1734,102.9553,102.9553,30634.0
2025-03-07 11:45:00,103.89,104.03,103.8,103.98,33623.0,102.9751,103.1139,102.8859,103.0644,33623.0
2025-03-07 11:50:00,104.02,104.49,104.0,104.33,66935.0,103.104,103.5699,103.0842,103.4113,66935.0
2025-03-07 11:55:00,104.37,104.51,104.2,104.45,15655.0,103.4509,103.5897,103.2824,103.5302,15655.0
2025-03-07 12:00:00,104.45,104.48,104.11,104.16,18723.0,103.5302,103.56,103.1932,103.2428,18723.0
2025-03-07 12:05:00,104.2,104.29,104.14,104.24,13819.0,103.2824,103.3716,103.2229,103.3221,13819.0
2025-03-07 12:10:00,104.23,104.39,104.19,104.36,23285.0,103.3122,103.4707,103.2725,103.441,23285.0
2025-03-07 12:15:00,104.41,104.41,104.19,104.22,26382.0,103.4906,103.4906,103.2725,103.3022,26382.0
2025-03-07 12:20:00,104.21,104.43,104.18,104.33,10316.0,103.2923,103.5104,103.2626,103.4113,10316.0
2025-03-07 12:25:00,104.31,104.35,104.22,104.25,18223.0,103.3914,103.4311,103.3022,103.332,18223.0
2025-03-07 12:30:00,104.25,104.46,104.25,104.39,16549.0,103.332,103.5401,103.332,103.4707,16549.0
2025-03-07 12:35:00,104.36,104.39,104.27,104.36,7115.0,103.441,103.4707,103.3518,103.441,7115.0
2025-03-07 12:40:00,104.36,104.58,104.32,104.41,13428.0,103.441,103.6591,103.4014,103.4906,13428.0
2025-03-07 12:45:00,104.39,104.48,104.36,104.41,5901.0,103.4707,103.56,103.441,103.4906,5901.0
2025-03-07 12:50:00,104.42,104.47,104.23,104.31,12927.0,103.5005,103.55,103.3122,103.3914,12927.0
2025-03-07 12:55:00,104.28,104.4,104.26,104.37,8616.0,103.3617,103.4807,103.3419,103.4509,8616.0
2025-03-07 13:00:00,104.37,104.37,104.24,104.25,5737.0,103.4509,103.4509,103.3221,103.332,5737.0
2025-03-07 13:05:00,104.24,104.48,104.24,104.46,8772.0,103.3221,103.56,103.3221,103.5401,8772.0
2025-03-07 13:10:00,104.44,104.52,104.41,104.51,12292.0,103.5203,103.5996,103.4906,103.5897,12292.0
2025-03-07 13:15:00,104.52,104.54,104.45,104.48,7885.0,103.5996,103.6194,103.5302,103.56,7885.0
2025-03-07 13:20:00,104.53,104.57,104.4,104.51,6774.0,103.6095,103.6492,103.4807,103.5897,6774.0
2025-03-07 13:25:00,104.51,104.58,104.46,104.48,5990.0,103.5897,103.6591,103.5401,103.56,5990.0
2025-03-07 13:30:00,104.53,104.64,104.49,104.63,8717.0,103.6095,103.7185,103.5699,103.7086,8717.0
2025-03-07 13:35:00,104.64,104.75,104.57,104.71,25415.0,103.7185,103.8276,103.6492,103.7879,25415.0
2025-03-07 13:40:00,104.72,104.73,104.51,104.52,8069.0,103.7978,103.8077,103.5897,103.5996,8069.0
2025-03-07 13:45:00,104.51,104.56,104.49,104.55,8556.0,103.5897,103.6392,103.5699,103.6293,8556.0
2025-03-07 13:50:00,104.56,104.57,104.5,104.53,9488.0,103.6392,103.6492,103.5798,103.6095,9488.0
2025-03-07 13:55:00,104.54,104.62,104.53,104.57,8637.0,103.6194,103.6987,103.6095,103.6492,8637.0
2025-03-07 14:00:00,104.59,104.66,104.53,104.61,6787.0,103.669,103.7384,103.6095,103.6888,6787.0
2025-03-07 14:05:00,104.63,104.88,104.56,104.71,21745.0,103.7086,103.9564,103.6392,103.7879,21745.0
2025-03-07 14:10:00,104.73,104.76,104.56,104.64,10021.0,103.8077,103.8375,103.6392,103.7185,10021.0
2025-03-07 14:15:00,104.66,104.72,104.6,104.68,9208.0,103.7384,103.7978,103.6789,103.7582,9208.0
2025-03-07 14:20:00,104.68,104.7,104.61,104.62,8095.0,103.7582,103.778,103.6888,103.6987,8095.0
2025-03-07 14:25:00,104.65,104.65,104.52,104.58,12966.0,103.7285,103.7285,103.5996,103.6591,12966.0
2025-03-07 14:30:00,104.58,104.61,104.52,104.59,26945.0,103.6591,103.6888,103.5996,103.669,26945.0
2025-03-07 14:35:00,104.6,104.71,104.58,104.71,13744.0,103.6789,103.7879,103.6591,103.7879,13744.0
2025-03-07 14:40:00,104.7,104.76,104.67,104.71,8333.0,103.778,103.8375,103.7483,103.7879,8333.0
2025-03-07 14:45:00,104.71,104.71,104.56,104.58,8188.0,103.7879,103.7879,103.6392,103.6591,8188.0
2025-03-07 14:50:00,104.57,104.61,104.51,104.56,13807.0,103.6492,103.6888,103.5897,103.6392,13807.0
2025-03-07 14:55:00,104.58,104.58,104.35,104.41,16854.0,103.6591,103.6591,103.4311,103.4906,16854.0
2025-03-07 15:00:00,104.4,104.49,104.25,104.41,11143.0,103.4807,103.5699,103.332,103.4906,11143.0
2025-03-07 15:05:00,104.41,104.54,104.34,104.54,14153.0,103.4906,103.6194,103.4212,103.6194,14153.0
2025-03-07 15:10:00,104.49,104.53,104.42,104.51,14031.0,103.5699,103.6095,103.5005,103.5897,14031.0
2025-03-07 15:15:00,104.5,104.6,104.46,104.58,15685.0,103.5798,103.6789,103.5401,103.6591,15685.0
2025-03-07 15:20:00,104.57,104.61,104.49,104.5,12970.0,103.6492,103.6888,103.5699,103.5798,12970.0
2025-03-07 15:25:00,104.5,104.74,104.5,104.72,12945.0,103.5798,103.8177,103.5798,103.7978,12945.0
2025-03-07 15:30:00,104.71,104.84,104.54,104.68,46158.0,103.7879,103.9168,103.6194,103.7582,46158.0
2025-03-07 15:35:00,104.67,104.69,104.42,104.51,62283.0,103.7483,103.7681,103.5005,103.5897,62283.0
2025-03-07 15:40:00,104.51,104.52,104.4,104.48,60575.0,103.5897,103.5996,103.4807,103.56,60575.0
2025-03-07 15:45:00,104.47,104.7,104.45,104.65,32091.0,103.55,103.778,103.5302,103.7285,32091.0
2025-03-07 15:50:00,104.64,104.81,104.53,104.74,132910.0,103.7185,103.887,103.6095,103.8177,132910.0
2025-03-07 15:55:00,104.77,104.85,104.58,104.63,189309.0,103.8474,103.9267,103.6591,103.7086,189309.0
2025-03-10 09:30:00,104.91,106.41,104.91,106.3,98866.0,103.9862,105.473,103.9862,105.3639,98866.0
2025-03-10 09:35:00,106.36,107.03,106.28,106.94,21912.0,105.4234,106.0875,105.3441,105.9983,21912.0
2025-03-10 09:40:00,106.98,106.98,106.59,106.71,28073.0,106.0379,106.0379,105.6514,105.7703,28073.0
2025-03-10 09:45:00,106.65,106.7,106.38,106.45,53003.0,105.7108,105.7604,105.4432,105.5126,53003.0
2025-03-10 09:50:00,106.45,106.55,106.26,106.42,19351.0,105.5126,105.6117,105.3243,105.4829,19351.0
2025-03-10 09:55:00,106.41,106.7,106.39,106.65,11367.0,105.473,105.7604,105.4531,105.7108,11367.0
2025-03-10 10:00:00,106.68,107.13,106.68,106.94,54564.0,105.7406,106.1866,105.7406,105.9983,54564.0
2025-03-10 10:05:00,106.94,107.29,106.93,107.11,76724.0,105.9983,106.3452,105.9884,106.1668,76724.0
2025-03-10 10:10:00,107.08,107.56,107.08,107.56,40949.0,106.1371,106.6128,106.1371,106.6128,40949.0
2025-03-10 10:15:00,107.59,107.65,107.36,107.5,49715.0,106.6426,106.702,106.4146,106.5534,49715.0
2025-03-10 10:20:00,107.5,107.68,107.32,107.58,35985.0,106.5534,106.7318,106.3749,106.6327,35985.0
2025-03-10 10:25:00,107.61,107.79,107.61,107.79,59767.0,106.6624,106.8408,106.6624,106.8408,59767.0
2025-03-10 10:30:00,107.77,107.98,107.54,107.89,55549.0,106.821,107.0291,106.593,106.9399,55549.0
2025-03-10 10:35:00,107.88,108.08,107.86,107.93,41960.0,106.93,107.1282,106.9102,106.9796,41960.0
2025-03-10 10:40:00,107.91,108.21,107.75,108.18,29331.0,106.9597,107.2571,106.8012,107.2274,29331.0
2025-03-10 10:45:00,108.18,108.37,108.1,108.3,41207.0,107.2274,107.4157,107.1481,107.3463,41207.0
2025-03-10 10:50:00,108.31,108.48,108.22,108.27,55951.0,107.3562,107.5247,107.267,107.3166,55951.0
2025-03-10 10:55:00,108.23,108.5,108.04,108.44,25713.0,107.2769,107.5446,107.0886,107.4851,25713.0
2025-03-10 11:00:00,108.46,108.67,108.2,108.61,21491.0,107.5049,107.7131,107.2472,107.6536,21491.0
2025-03-10 11:05:00,108.61,108.61,108.36,108.61,45502.0,107.6536,107.6536,107.4058,107.6536,45502.0
2025-03-10 11:10:00,108.64,108.67,108.17,108.22,33269.0,107.6833,107.7131,107.2175,107.267,33269.0
2025-03-10 11:15:00,108.2,108.23,107.98,108.02,17938.0,107.2472,107.2769,107.0291,107.0688,17938.0
2025-03-10 11:20:00,108.01,108.03,107.53,107.56,16612.0,107.0589,107.0787,106.5831,106.6128,16612.0
2025-03-10 11:25:00,107.48,107.57,107.4,107.45,20028.0,106.5335,106.6227,106.4542,106.5038,20028.0
2025-03-10 11:30:00,107.43,107.64,107.42,107.52,15485.0,106.484,106.6921,106.4741,106.5732,15485.0
2025-03-10 11:35:00,107.5,107.52,106.85,106.86,38420.0,106.5534,106.5732,105.9091,105.919,38420.0
2025-03-10 11:40:00,106.8,106.8,106.53,106.59,7583.0,105.8595,105.8595,105.5919,105.6514,7583.0
2025-03-10 11:45:00,106.61,106.61,106.33,106.48,29405.0,105.6712,105.6712,105.3937,105.5423,29405.0
2025-03-10 11:50:00,106.48,106.57,106.33,106.4,26956.0,105.5423,105.6315,105.3937,105.463,26956.0
2025-03-10 11:55:00,106.4,106.64,106.4,106.57,37652.0,105.463,105.7009,105.463,105.6315,37652.0
2025-03-10 12:00:00,106.57,106.69,106.49,106.64,16114.0,105.6315,105.7505,105.5523,105.7009,16114.0
2025-03-10 12:05:00,106.63,107.09,106.61,107.01,24436.0,105.691,106.147,105.6712,106.0677,24436.0
2025-03-10 12:10:00,107.03,107.21,106.98,107.18,17306.0,106.0875,106.2659,106.0379,106.2362,17306.0
2025-03-10 12:15:00,107.18,107.34,107.16,107.23,18081.0,106.2362,106.3948,106.2164,106.2857,18081.0
2025-03-10 12:20:00,107.24,107.46,107.21,107.42,14253.0,106.2956,106.5137,106.2659,106.4741,14253.0
2025-03-10 12:25:00,107.42,107.48,107.3,107.41,15918.0,106.4741,106.5335,106.3551,106.4641,15918.0
2025-03-10 12:30:00,107.4,107.54,107.21,107.54,20083.0,106.4542,106.593,106.2659,106.593,20083.0
2025-03-10 12:35:00,107.55,107.65,107.5,107.63,20664.0,106.6029,106.702,106.5534,106.6822,20664.0
2025-03-10 12:40:00,107.64,107.82,107.57,107.8,19246.0,106.6921,106.8705,106.6227,106.8507,19246.0
2025-03-10 12:45:00,107.82,107.94,107.76,107.85,27073.0,106.8705,106.9895,106.8111,106.9003,27073.0
2025-03-10 12:50:00,107.84,107.98,107.75,107.87,14116.0,106.8904,107.0291,106.8012,106.9201,14116.0
2025-03-10 12:55:00,107.9,108.01,107.83,107.93,18502.0,106.9498,107.0589,106.8805,106.9796,18502.0
2025-03-10 13:00:00,107.93,107.94,107.81,107.87,18060.0,106.9796,106.9895,106.8606,106.9201,18060.0
2025-03-10 13:05:00,107.9,108.07,107.84,108.02,23205.0,106.9498,107.1183,106.8904,107.0688,23205.0
2025-03-10 13:10:00,108.01,108.1,107.95,107.96,23643.0,107.0589,107.1481,106.9994,107.0093,23643.0
2025-03-10 13:15:00,107.99,108.04,107.8,107.88,13810.0,107.039,107.0886,106.8507,106.93,13810.0
2025-03-10 13:20:00,107.88,107.97,107.84,107.89,15961.0,106.93,107.0192,106.8904,106.9399,15961.0
2025-03-10 13:25:00,107.94,107.97,107.86,107.96,9816.0,106.9895,107.0192,106.9102,107.0093,9816.0
2025-03-10 13:30:00,107.98,108.09,107.95,107.98,17634.0,107.0291,107.1382,106.9994,107.0291,17634.0
2025-03-10 13:35:00,108.0,108.08,107.97,108.07,17717.0,107.049,107.1282,107.0192,107.1183,17717.0
2025-03-10 13:40:00,108.08,108.16,107.98,108.15,26342.0,107.1282,107.2075,107.0291,107.1976,26342.0
2025-03-10 13:45:00,108.15,108.22,108.07,108.12,14635.0,107.1976,107.267,107.1183,107.1679,14635.0
2025-03-10 13:50:00,108.11,108.16,108.04,108.14,11235.0,107.158,107.2075,107.0886,107.1877,11235.0
2025-03-10 13:55:00,108.13,108.23,108.08,108.18,30446.0,107.1778,107.2769,107.1282,107.2274,30446.0
2025-03-10 14:00:00,108.2,108.24,107.9,107.93,40337.0,107.2472,107.2868,106.9498,106.9796,40337.0
2025-03-10 14:05:00,107.94,108.08,107.72,108.08,45353.0,106.9895,107.1282,106.7714,107.1282,45353.0
2025-03-10 14:10:00,108.09,108.15,107.9,107.94,13444.0,107.1382,107.1976,106.9498,106.9895,13444.0
2025-03-10 14:15:00,107.92,108.1,107.81,108.05,30774.0,106.9697,107.1481,106.8606,107.0985,30774.0
2025-03-10 14:20:00,108.04,108.09,107.97,108.03,20632.0,107.0886,107.1382,107.0192,107.0787,20632.0
2025-03-10 14:25:00,107.99,108.0,107.92,107.97,20234.0,107.039,107.049,106.9697,107.0192,20234.0
2025-03-10 14:30:00,107.94,107.94,107.55,107.6,29728.0,106.9895,106.9895,106.6029,106.6525,29728.0
2025-03-10 14:35:00,107.59,107.62,107.3,107.32,25759.0,106.6426,106.6723,106.3551,106.3749,25759.0
2025-03-10 14:40:00,107.34,107.34,106.96,107.08,50638.0,106.3948,106.3948,106.0181,106.1371,50638.0
2025-03-10 14:45:00,107.08,107.18,106.58,106.75,39261.0,106.1371,106.2362,105.6415,105.81,39261.0
2025-03-10 14:50:00,106.77,106.99,106.75,106.91,9409.0,105.8298,106.0478,105.81,105.9686,9409.0
2025-03-10 14:55:00,106.91,107.04,106.7,106.72,28346.0,105.9686,106.0974,105.7604,105.7802,28346.0
2025-03-10 15:00:00,106.72,107.03,106.67,106.98,27169.0,105.7802,106.0875,105.7307,106.0379,27169.0
2025-03-10 15:05:00,106.99,107.0,106.45,106.49,53083.0,106.0478,106.0578,105.5126,105.5523,53083.0
2025-03-10 15:10:00,106.48,106.48,106.1,106.19,39333.0,105.5423,105.5423,105.1657,105.2549,39333.0
2025-03-10 15:15:00,106.2,106.51,106.17,106.49,52783.0,105.2648,105.5721,105.2351,105.5523,52783.0
2025-03-10 15:20:00,106.49,106.72,106.38,106.52,31288.0,105.5523,105.7802,105.4432,105.582,31288.0
2025-03-10 15:25:00,106.54,106.86,106.52,106.65,95179.0,105.6018,105.919,105.582,105.7108,95179.0
2025-03-10 15:30:00,106.66,106.82,106.5,106.56,39205.0,105.7208,105.8793,105.5622,105.6216,39205.0
2025-03-10 15:35:00,106.59,106.71,106.4,106.64,68354.0,105.6514,105.7703,105.463,105.7009,68354.0
2025-03-10 15:40:00,106.67,106.91,106.52,106.59,75543.0,105.7307,105.9686,105.582,105.6514,75543.0
2025-03-10 15:45:00,106.59,106.83,106.59,106.72,60574.0,105.6514,105.8893,105.6514,105.7802,60574.0
2025-03-10 15:50:00,106.73,107.21,106.73,107.2,137068.0,105.7901,106.2659,105.7901,106.256,137068.0
2025-03-10 15:55:00,107.21,107.42,107.1,107.33,336291.0,106.2659,106.4741,106.1569,106.3849,336291.0
2025-03-11 09:30:00,107.67,107.99,106.4,106.97,51282.0,106.7219,107.039,105.463,106.028,51282.0
2025-03-11 09:35:00,107.02,107.1,106.62,106.97,21835.0,106.0776,106.1569,105.6811,106.028,21835.0
2025-03-11 09:40:00,106.86,107.08,106.55,106.83,34944.0,105.919,106.1371,105.6117,105.8893,34944.0
2025-03-11 09:45:00,106.7,106.7,106.07,106.17,37356.0,105.7604,105.7604,105.1359,105.2351,37356.0
2025-03-11 09:50:00,106.14,106.52,106.14,106.31,33959.0,105.2053,105.582,105.2053,105.3738,33959.0
2025-03-11 09:55:00,106.32,106.34,106.05,106.05,21523.0,105.3837,105.4036,105.1161,105.1161,21523.0
2025-03-11 10:00:00,105.98,106.09,105.55,106.01,46354.0,105.0467,105.1558,104.6205,105.0765,46354.0
2025-03-11 10:05:00,106.01,106.14,105.44,105.65,19409.0,105.0765,105.2053,104.5115,104.7196,19409.0
2025-03-11 10:10:00,105.65,105.85,105.57,105.77,16513.0,104.7196,104.9179,104.6404,104.8386,16513.0
2025-03-11 10:15:00,105.8,106.15,105.77,105.97,12728.0,104.8683,105.2152,104.8386,105.0368,12728.0
2025-03-11 10:20:00,106.02,106.33,105.85,106.31,15048.0,105.0864,105.3937,104.9179,105.3738,15048.0
2025-03-11 10:25:00,106.27,106.73,106.25,106.65,14191.0,105.3342,105.7901,105.3144,105.7108,14191.0
2025-03-11 10:30:00,106.64,106.64,106.27,106.48,17530.0,105.7009,105.7009,105.3342,105.5423,17530.0
2025-03-11 10:35:00,106.48,106.53,106.32,106.34,17995.0,105.5423,105.5919,105.3837,105.4036,17995.0
2025-03-11 10:40:00,106.3,106.33,105.79,105.92,14331.0,105.3639,105.3937,104.8584,104.9873,14331.0
2025-03-11 10:45:00,105.94,106.04,105.74,106.04,17515.0,105.0071,105.1062,104.8089,105.1062,17515.0
2025-03-11 10:50:00,106.06,106.06,105.56,105.76,14284.0,105.126,105.126,104.6304,104.8287,14284.0
2025-03-11 10:55:00,105.78,105.93,105.68,105.85,11222.0,104.8485,104.9972,104.7494,104.9179,11222.0
2025-03-11 11:00:00,105.87,105.93,105.56,105.56,16946.0,104.9377,104.9972,104.6304,104.6304,16946.0
2025-03-11 11:05:00,105.61,105.78,105.5,105.6,13362.0,104.68,104.8485,104.571,104.6701,13362.0
2025-03-11 11:10:00,105.59,105.87,105.58,105.77,15104.0,104.6602,104.9377,104.6503,104.8386,15104.0
2025-03-11 11:15:00,105.78,106.11,105.74,106.05,14507.0,104.8485,105.1756,104.8089,105.1161,14507.0
2025-03-11 11:20:00,106.02,106.05,105.83,105.85,15409.0,105.0864,105.1161,104.8981,104.9179,15409.0
2025-03-11 11:25:00,105.78,105.81,105.53,105.59,12296.0,104.8485,104.8782,104.6007,104.6602,12296.0
2025-03-11 11:30:00,105.61,105.64,105.49,105.49,11846.0,104.68,104.7097,104.5611,104.5611,11846.0
2025-03-11 11:35:00,105.48,105.63,105.48,105.62,16435.0,104.5511,104.6998,104.5511,104.6899,16435.0
2025-03-11 11:40:00,105.62,105.68,105.41,105.55,14757.0,104.6899,104.7494,104.4818,104.6205,14757.0
2025-03-11 11:45:00,105.57,105.72,105.43,105.47,13635.0,104.6404,104.789,104.5016,104.5412,13635.0
2025-03-11 11:50:00,105.41,105.5,105.27,105.31,8774.0,104.4818,104.571,104.343,104.3826,8774.0
2025-03-11 11:55:00,105.34,105.41,105.28,105.41,8626.0,104.4124,104.4818,104.3529,104.4818,8626.0
2025-03-11 12:00:00,105.49,105.51,105.24,105.36,6401.0,104.5611,104.5809,104.3133,104.4322,6401.0
2025-03-11 12:05:00,105.37,105.41,105.26,105.36,7089.0,104.4421,104.4818,104.3331,104.4322,7089.0
2025-03-11 12:10:00,105.21,105.21,105.01,105.01,8971.0,104.2835,104.2835,104.0853,104.0853,8971.0
2025-03-11 12:15:00,105.01,105.12,104.91,104.91,10012.0,104.0853,104.1943,103.9862,103.9862,10012.0
2025-03-11 12:20:00,104.91,105.03,104.81,104.95,22945.0,103.9862,104.1051,103.887,104.0258,22945.0
2025-03-11 12:25:00,104.97,105.01,104.93,105.0,5788.0,104.0456,104.0853,104.006,104.0754,5788.0
2025-03-11 12:30:00,105.0,105.09,104.95,104.97,9554.0,104.0754,104.1646,104.0258,104.0456,9554.0
2025-03-11 12:35:00,104.96,105.03,104.88,104.88,13273.0,104.0357,104.1051,103.9564,103.9564,13273.0
2025-03-11 12:40:00,104.9,104.97,104.86,104.89,6175.0,103.9763,104.0456,103.9366,103.9663,6175.0
2025-03-11 12:45:00,104.87,104.88,104.73,104.8,9876.0,103.9465,103.9564,103.8077,103.8771,9876.0
2025-03-11 12:50:00,104.77,104.82,104.64,104.66,6075.0,103.8474,103.897,103.7185,103.7384,6075.0
2025-03-11 12:55:00,104.66,104.71,104.5,104.71,15795.0,103.7384,103.7879,103.5798,103.7879,15795.0
2025-03-11 13:00:00,104.75,104.77,104.56,104.74,7303.0,103.8276,103.8474,103.6392,103.8177,7303.0
2025-03-11 13:05:00,104.75,104.75,104.63,104.66,4352.0,103.8276,103.8276,103.7086,103.7384,4352.0
2025-03-11 13:10:00,104.68,104.81,104.67,104.74,5067.0,103.7582,103.887,103.7483,103.8177,5067.0
2025-03-11 13:15:00,104.73,104.83,104.72,104.76,10241.0,103.8077,103.9069,103.7978,103.8375,10241.0
2025-03-11 13:20:00,104.74,104.89,104.73,104.87,4629.0,103.8177,103.9663,103.8077,103.9465,4629.0
2025-03-11 13:25:00,104.84,104.85,104.68,104.85,19478.0,103.9168,103.9267,103.7582,103.9267,19478.0
2025-03-11 13:30:00,104.88,104.96,104.74,104.88,11007.0,103.9564,104.0357,103.8177,103.9564,11007.0
2025-03-11 13:35:00,104.91,104.94,104.77,104.83,7202.0,103.9862,104.0159,103.8474,103.9069,7202.0
2025-03-11 13:40:00,104.78,104.81,104.63,104.65,5597.0,103.8573,103.887,103.7086,103.7285,5597.0
2025-03-11 13:45:00,104.69,104.72,104.59,104.59,7043.0,103.7681,103.7978,103.669,103.669,7043.0
2025-03-11 13:50:00,104.59,104.64,104.52,104.57,8109.0,103.669,103.7185,103.5996,103.6492,8109.0
2025-03-11 13:55:00,104.58,104.61,104.45,104.55,11996.0,103.6591,103.6888,103.5302,103.6293,11996.0
2025-03-11 14:00:00,104.58,104.83,104.56,104.65,7583.0,103.6591,103.9069,103.6392,103.7285,7583.0
2025-03-11 14:05:00,104.64,104.71,104.6,104.7,13429.0,103.7185,103.7879,103.6789,103.778,13429.0
2025-03-11 14:10:00,104.7,104.72,104.65,104.71,14006.0,103.778,103.7978,103.7285,103.7879,14006.0
2025-03-11 14:15:00,104.72,104.74,104.65,104.7,11482.0,103.7978,103.8177,103.7285,103.778,11482.0
2025-03-11 14:20:00,104.69,104.85,104.67,104.84,15159.0,103.7681,103.9267,103.7483,103.9168,15159.0
2025-03-11 14:25:00,104.87,104.91,104.77,104.8,13782.0,103.9465,103.9862,103.8474,103.8771,13782.0
2025-03-11 14:30:00,104.8,105.05,104.7,104.92,31758.0,103.8771,104.1249,103.778,103.9961,31758.0
2025-03-11 14:35:00,104.9,104.98,104.75,104.97,22459.0,103.9763,104.0555,103.8276,104.0456,22459.0
2025-03-11 14:40:00,104.95,105.1,104.94,105.01,24079.0,104.0258,104.1745,104.0159,104.0853,24079.0
2025-03-11 14:45:00,105.02,105.15,105.02,105.06,20961.0,104.0952,104.2241,104.0952,104.1348,20961.0
2025-03-11 14:50:00,105.04,105.1,104.85,105.0,29478.0,104.115,104.1745,103.9267,104.0754,29478.0
2025-03-11 14:55:00,104.99,105.14,104.91,105.06,20445.0,104.0655,104.2141,103.9862,104.1348,20445.0
2025-03-11 15:00:00,105.06,105.2,105.05,105.11,31545.0,104.1348,104.2736,104.1249,104.1844,31545.0
2025-03-11 15:05:00,105.1,105.16,104.93,105.05,36732.0,104.1745,104.234,104.006,104.1249,36732.0
2025-03-11 15:10:00,105.05,105.3,105.04,105.21,16563.0,104.1249,104.3727,104.115,104.2835,16563.0
2025-03-11 15:15:00,105.2,105.39,105.16,105.36,15936.0,104.2736,104.4619,104.234,104.4322,15936.0
2025-03-11 15:20:00,105.37,105.37,105.15,105.16,23534.0,104.4421,104.4421,104.2241,104.234,23534.0
2025-03-11 15:25:00,105.14,105.14,104.96,105.01,32573.0,104.2141,104.2141,104.0357,104.0853,32573.0
2025-03-11 15:30:00,105.0,105.11,104.86,105.1,31545.0,104.0754,104.1844,103.9366,104.1745,31545.0
2025-03-11 15:35:00,105.09,105.28,104.92,104.93,26798.0,104.1646,104.3529,103.9961,104.006,26798.0
2025-03-11 15:40:00,104.95,105.02,104.8,105.0,50421.0,104.0258,104.0952,103.8771,104.0754,50421.0
2025-03-11 15:45:00,105.0,105.07,104.85,104.94,40120.0,104.0754,104.1448,103.9267,104.0159,40120.0
2025-03-11 15:50:00,104.91,104.95,104.56,104.61,90873.0,103.9862,104.0258,103.6392,103.6888,90873.0
2025-03-11 15:55:00,104.63,104.8,104.39,104.43,307913.0,103.7086,103.8771,103.4707,103.5104,307913.0
2025-03-12 09:30:00,103.01,103.51,102.83,103.19,77706.0,102.1029,102.5985,101.9245,102.2813,77706.0
2025-03-12 09:35:00,103.21,103.51,103.02,103.21,19519.0,102.3011,102.5985,102.1128,102.3011,19519.0
2025-03-12 09:40:00,103.22,103.61,103.21,103.45,21684.0,102.311,102.6976,102.3011,102.539,21684.0
2025-03-12 09:45:00,103.4,103.59,103.16,103.41,15384.0,102.4895,102.6778,102.2516,102.4994,15384.0
2025-03-12 09:50:00,103.32,103.79,103.25,103.54,15344.0,102.4102,102.876,102.3408,102.6282,15344.0
2025-03-12 09:55:00,103.54,103.54,103.01,103.1,12481.0,102.6282,102.6282,102.1029,102.1921,12481.0
2025-03-12 10:00:00,103.12,103.27,103.01,103.18,26209.0,102.2119,102.3606,102.1029,102.2714,26209.0
2025-03-12 10:05:00,103.15,103.26,103.03,103.14,12816.0,102.2417,102.3507,102.1227,102.2318,12816.0
2025-03-12 10:10:00,103.11,103.26,103.03,103.23,19632.0,102.202,102.3507,102.1227,102.321,19632.0
2025-03-12 10:15:00,103.22,103.35,103.18,103.25,10825.0,102.311,102.4399,102.2714,102.3408,10825.0
2025-03-12 10:20:00,103.21,103.26,102.99,103.15,15362.0,102.3011,102.3507,102.0831,102.2417,15362.0
2025-03-12 10:25:00,103.17,103.37,103.16,103.24,11854.0,102.2615,102.4597,102.2516,102.3309,11854.0
2025-03-12 10:30:00,103.23,103.48,103.16,103.44,13713.0,102.321,102.5688,102.2516,102.5291,13713.0
2025-03-12 10:35:00,103.46,103.49,103.12,103.25,74411.0,102.5489,102.5787,102.2119,102.3408,74411.0
2025-03-12 10:40:00,103.29,103.35,103.0,103.03,27041.0,102.3804,102.4399,102.093,102.1227,27041.0
2025-03-12 10:45:00,103.04,103.07,102.73,102.91,25398.0,102.1326,102.1624,101.8254,102.0038,25398.0
2025-03-12 10:50:00,102.93,102.96,102.74,102.74,10584.0,102.0236,102.0533,101.8353,101.8353,10584.0
2025-03-12 10:55:00,102.75,102.88,102.66,102.71,15912.0,101.8452,101.974,101.756,101.8055,15912.0
2025-03-12 11:00:00,102.69,102.86,102.62,102.7,20708.0,101.7857,101.9542,101.7163,101.7956,20708.0
2025-03-12 11:05:00,102.71,102.78,102.56,102.57,15032.0,101.8055,101.8749,101.6569,101.6668,15032.0
2025-03-12 11:10:00,102.57,102.61,102.48,102.6,10821.0,101.6668,101.7064,101.5776,101.6965,10821.0
2025-03-12 11:15:00,102.6,102.71,102.36,102.37,11397.0,101.6965,101.8055,101.4586,101.4685,11397.0
2025-03-12 11:20:00,102.35,102.47,102.35,102.4,22613.0,101.4487,101.5677,101.4487,101.4983,22613.0
2025-03-12 11:25:00,102.39,102.59,102.36,102.55,19805.0,101.4884,101.6866,101.4586,101.6469,19805.0
2025-03-12 11:30:00,102.56,102.62,102.42,102.53,19100.0,101.6569,101.7163,101.5181,101.6271,19100.0
2025-03-12 11:35:00,102.53,102.59,102.47,102.58,15420.0,101.6271,101.6866,101.5677,101.6767,15420.0
2025-03-12 11:40:00,102.59,102.65,102.5,102.64,8232.0,101.6866,101.7461,101.5974,101.7362,8232.0
2025-03-12 11:45:00,102.65,102.77,102.57,102.7,8529.0,101.7461,101.865,101.6668,101.7956,8529.0
2025-03-12 11:50:00,102.69,102.73,102.58,102.72,7618.0,101.7857,101.8254,101.6767,101.8154,7618.0
2025-03-12 11:55:00,102.7,102.78,102.68,102.73,7143.0,101.7956,101.8749,101.7758,101.8254,7143.0
2025-03-12 12:00:00,102.75,102.84,102.69,102.79,4909.0,101.8452,101.9344,101.7857,101.8848,4909.0
2025-03-12 12:05:00,102.76,102.76,102.65,102.73,5649.0,101.8551,101.8551,101.7461,101.8254,5649.0
2025-03-12 12:10:00,102.71,102.77,102.59,102.64,8620.0,101.8055,101.865,101.6866,101.7362,8620.0
2025-03-12 12:15:00,102.65,102.82,102.64,102.76,7531.0,101.7461,101.9146,101.7362,101.8551,7531.0
2025-03-12 12:20:00,102.78,102.85,102.77,102.81,10858.0,101.8749,101.9443,101.865,101.9047,10858.0
2025-03-12 12:25:00,102.78,102.88,102.71,102.81,5710.0,101.8749,101.974,101.8055,101.9047,5710.0
2025-03-12 12:30:00,102.81,102.94,102.8,102.85,8354.0,101.9047,102.0335,101.8947,101.9443,8354.0
2025-03-12 12:35:00,102.85,102.87,102.78,102.8,15191.0,101.9443,101.9641,101.8749,101.8947,15191.0
2025-03-12 12:40:00,102.81,102.83,102.67,102.72,7951.0,101.9047,101.9245,101.7659,101.8154,7951.0
2025-03-12 12:45:00,102.71,102.77,102.62,102.75,6195.0,101.8055,101.865,101.7163,101.8452,6195.0
2025-03-12 12:50:00,102.77,102.79,102.64,102.72,6240.0,101.865,101.8848,101.7362,101.8154,6240.0
2025-03-12 12:55:00,102.74,102.81,102.65,102.68,6135.0,101.8353,101.9047,101.7461,101.7758,6135.0
2025-03-12 13:00:00,102.69,102.71,102.61,102.68,7266.0,101.7857,101.8055,101.7064,101.7758,7266.0
2025-03-12 13:05:00,102.67,102.74,102.64,102.73,6667.0,101.7659,101.8353,101.7362,101.8254,6667.0
2025-03-12 13:10:00,102.73,102.81,102.67,102.81,4378.0,101.8254,101.9047,101.7659,101.9047,4378.0
2025-03-12 13:15:00,102.8,102.8,102.68,102.78,5451.0,101.8947,101.8947,101.7758,101.8749,5451.0
2025-03-12 13:20:00,102.78,102.83,102.75,102.76,4799.0,101.8749,101.9245,101.8452,101.8551,4799.0
2025-03-12 13:25:00,102.78,102.98,102.75,102.98,5389.0,101.8749,102.0732,101.8452,102.0732,5389.0
2025-03-12 13:30:00,102.97,102.97,102.86,102.93,6634.0,102.0632,102.0632,101.9542,102.0236,6634.0
2025-03-12 13:35:00,102.93,103.11,102.93,103.03,8150.0,102.0236,102.202,102.0236,102.1227,8150.0
2025-03-12 13:40:00,103.03,103.12,103.02,103.09,7738.0,102.1227,102.2119,102.1128,102.1822,7738.0
2025-03-12 13:45:00,103.04,103.12,102.98,103.09,6696.0,102.1326,102.2119,102.0732,102.1822,6696.0
2025-03-12 13:50:00,103.08,103.11,103.04,103.11,8873.0,102.1723,102.202,102.1326,102.202,8873.0
2025-03-12 13:55:00,103.12,103.15,103.0,103.11,9464.0,102.2119,102.2417,102.093,102.202,9464.0
2025-03-12 14:00:00,103.12,103.14,103.05,103.08,18048.0,102.2119,102.2318,102.1425,102.1723,18048.0
2025-03-12 14:05:00,103.06,103.25,103.03,103.2,16077.0,102.1525,102.3408,102.1227,102.2912,16077.0
2025-03-12 14:10:00,103.2,103.26,103.17,103.22,56015.0,102.2912,102.3507,102.2615,102.311,56015.0
2025-03-12 14:15:00,103.2,103.21,103.09,103.15,8469.0,102.2912,102.3011,102.1822,102.2417,8469.0
2025-03-12 14:20:00,103.16,103.24,103.14,103.24,6840.0,102.2516,102.3309,102.2318,102.3309,6840.0
2025-03-12 14:25:00,103.23,103.24,103.17,103.22,7901.0,102.321,102.3309,102.2615,102.311,7901.0
2025-03-12 14:30:00,103.2,103.3,103.17,103.3,10249.0,102.2912,102.3903,102.2615,102.3903,10249.0
2025-03-12 14:35:00,103.31,103.32,103.15,103.21,11705.0,102.4003,102.4102,102.2417,102.3011,11705.0
2025-03-12 14:40:00,103.22,103.39,103.18,103.32,9976.0,102.311,102.4795,102.2714,102.4102,9976.0
2025-03-12 14:45:00,103.31,103.32,103.19,103.2,26426.0,102.4003,102.4102,102.2813,102.2912,26426.0
2025-03-12 14:50:00,103.2,103.28,103.16,103.22,6877.0,102.2912,102.3705,102.2516,102.311,6877.0
2025-03-12 14:55:00,103.2,103.36,103.16,103.18,15795.0,102.2912,102.4498,102.2516,102.2714,15795.0
2025-03-12 15:00:00,103.19,103.28,103.05,103.26,14254.0,102.2813,102.3705,102.1425,102.3507,14254.0
2025-03-12 15:05:00,103.27,103.28,103.1,103.14,26963.0,102.3606,102.3705,102.1921,102.2318,26963.0
2025-03-12 15:10:00,103.11,103.2,102.98,102.98,10117.0,102.202,102.2912,102.0732,102.0732,10117.0
2025-03-12 15:15:00,102.99,103.05,102.89,103.0,20191.0,102.0831,102.1425,101.984,102.093,20191.0
2025-03-12 15:20:00,103.0,103.0,102.72,102.79,14917.0,102.093,102.093,101.8154,101.8848,14917.0
2025-03-12 15:25:00,102.79,102.92,102.78,102.86,19598.0,101.8848,102.0137,101.8749,101.9542,19598.0
2025-03-12 15:30:00,102.85,103.11,102.85,103.01,32620.0,101.9443,102.202,101.9443,102.1029,32620.0
2025-03-12 15:35:00,103.0,103.08,102.83,102.99,25440.0,102.093,102.1723,101.9245,102.0831,25440.0
2025-03-12 15:40:00,102.98,103.24,102.95,103.17,20911.0,102.0732,102.3309,102.0434,102.2615,20911.0
2025-03-12 15:45:00,103.17,103.2,102.93,102.97,25090.0,102.2615,102.2912,102.0236,102.0632,25090.0
2025-03-12 15:50:00,102.99,103.06,102.69,102.99,105506.0,102.0831,102.1525,101.7857,102.0831,105506.0
2025-03-12 15:55:00,102.97,103.08,102.91,102.94,294156.0,102.0632,102.1723,102.0038,102.0335,294156.0
2025-03-13 09:30:00,102.81,103.42,102.69,103.42,43919.0,101.9047,102.5093,101.7857,102.5093,43919.0
2025-03-13 09:35:00,103.41,103.69,103.4,103.4,15337.0,102.4994,102.7769,102.4895,102.4895,15337.0
2025-03-13 09:40:00,103.39,104.18,103.38,103.93,10174.0,102.4795,103.2626,102.4696,103.0148,10174.0
2025-03-13 09:45:00,103.94,103.94,103.63,103.63,4032.0,103.0247,103.0247,102.7174,102.7174,4032.0
2025-03-13 09:50:00,103.6,104.01,103.6,103.99,5193.0,102.6877,103.0941,102.6877,103.0743,5193.0
2025-03-13 09:55:00,103.91,104.11,103.91,104.04,6629.0,102.995,103.1932,102.995,103.1238,6629.0
2025-03-13 10:00:00,104.11,104.26,103.94,103.97,10241.0,103.1932,103.3419,103.0247,103.0544,10241.0
2025-03-13 10:05:00,103.93,104.09,103.86,104.01,4504.0,103.0148,103.1734,102.9454,103.0941,4504.0
2025-03-13 10:10:00,104.05,104.29,104.0,104.15,9434.0,103.1337,103.3716,103.0842,103.2329,9434.0
2025-03-13 10:15:00,104.19,104.21,103.79,103.8,6003.0,103.2725,103.2923,102.876,102.8859,6003.0
2025-03-13 10:20:00,103.85,103.85,103.68,103.69,4735.0,102.9355,102.9355,102.767,102.7769,4735.0
2025-03-13 10:25:00,103.75,103.89,103.71,103.81,5983.0,102.8364,102.9751,102.7967,102.8959,5983.0
2025-03-13 10:30:00,103.82,104.11,103.79,104.09,4868.0,102.9058,103.1932,102.876,103.1734,4868.0
2025-03-13 10:35:00,104.11,104.11,103.97,103.99,4312.0,103.1932,103.1932,103.0544,103.0743,4312.0
2025-03-13 10:40:00,103.98,104.16,103.98,104.14,5739.0,103.0644,103.2428,103.0644,103.2229,5739.0
2025-03-13 10:45:00,104.12,104.2,103.98,103.98,5028.0,103.2031,103.2824,103.0644,103.0644,5028.0
2025-03-13 10:50:00,103.97,104.14,103.94,103.98,10465.0,103.0544,103.2229,103.0247,103.0644,10465.0
2025-03-13 10:55:00,103.98,104.01,103.73,103.83,15201.0,103.0644,103.0941,102.8166,102.9157,15201.0
2025-03-13 11:00:00,103.81,103.82,103.61,103.71,11104.0,102.8959,102.9058,102.6976,102.7967,11104.0
2025-03-13 11:05:00,103.74,103.79,103.67,103.67,13458.0,102.8265,102.876,102.7571,102.7571,13458.0
2025-03-13 11:10:00,103.63,103.9,103.62,103.9,2610.0,102.7174,102.9851,102.7075,102.9851,2610.0
2025-03-13 11:15:00,103.87,103.87,103.73,103.78,4149.0,102.9553,102.9553,102.8166,102.8661,4149.0
2025-03-13 11:20:00,103.74,103.78,103.66,103.73,9254.0,102.8265,102.8661,102.7472,102.8166,9254.0
2025-03-13 11:25:00,103.73,103.84,103.73,103.74,9733.0,102.8166,102.9256,102.8166,102.8265,9733.0
2025-03-13 11:30:00,103.79,103.8,103.64,103.7,3641.0,102.876,102.8859,102.7273,102.7868,3641.0
2025-03-13 11:35:00,103.62,103.67,103.61,103.63,4216.0,102.7075,102.7571,102.6976,102.7174,4216.0
2025-03-13 11:40:00,103.6,103.81,103.54,103.66,7511.0,102.6877,102.8959,102.6282,102.7472,7511.0
2025-03-13 11:45:00,103.58,103.65,103.48,103.59,5176.0,102.6679,102.7373,102.5688,102.6778,5176.0
2025-03-13 11:50:00,103.57,103.62,103.5,103.59,3793.0,102.658,102.7075,102.5886,102.6778,3793.0
2025-03-13 11:55:00,103.56,103.56,103.44,103.55,3988.0,102.6481,102.6481,102.5291,102.6381,3988.0
2025-03-13 12:00:00,103.51,103.74,103.51,103.7,11064.0,102.5985,102.8265,102.5985,102.7868,11064.0
2025-03-13 12:05:00,103.7,103.88,103.7,103.88,6120.0,102.7868,102.9652,102.7868,102.9652,6120.0
2025-03-13 12:10:00,103.93,103.94,103.83,103.91,5095.0,103.0148,103.0247,102.9157,102.995,5095.0
2025-03-13 12:15:00,103.83,103.88,103.75,103.83,4347.0,102.9157,102.9652,102.8364,102.9157,4347.0
2025-03-13 12:20:00,103.75,103.77,103.67,103.7,2649.0,102.8364,102.8562,102.7571,102.7868,2649.0
2025-03-13 12:25:00,103.7,103.7,103.54,103.54,1902.0,102.7868,102.7868,102.6282,102.6282,1902.0
2025-03-13 12:30:00,103.52,103.64,103.49,103.64,5560.0,102.6084,102.7273,102.5787,102.7273,5560.0
2025-03-13 12:35:00,103.69,103.69,103.52,103.54,3512.0,102.7769,102.7769,102.6084,102.6282,3512.0
2025-03-13 12:40:00,103.59,103.6,103.47,103.51,2729.0,102.6778,102.6877,102.5588,102.5985,2729.0
2025-03-13 12:45:00,103.55,103.57,103.4,103.5,5554.0,102.6381,102.658,102.4895,102.5886,5554.0
2025-03-13 12:50:00,103.5,103.61,103.47,103.49,4183.0,102.5886,102.6976,102.5588,102.5787,4183.0
2025-03-13 12:55:00,103.5,103.72,103.5,103.67,2157.0,102.5886,102.8066,102.5886,102.7571,2157.0
2025-03-13 13:00:00,103.76,103.82,103.69,103.81,3507.0,102.8463,102.9058,102.7769,102.8959,3507.0
2025-03-13 13:05:00,103.8,103.8,103.67,103.68,2403.0,102.8859,102.8859,102.7571,102.767,2403.0
2025-03-13 13:10:00,103.65,103.73,103.62,103.73,3202.0,102.7373,102.8166,102.7075,102.8166,3202.0
2025-03-13 13:15:00,103.72,103.79,103.69,103.78,3773.0,102.8066,102.876,102.7769,102.8661,3773.0
2025-03-13 13:20:00,103.83,103.84,103.71,103.76,4139.0,102.9157,102.9256,102.7967,102.8463,4139.0
2025-03-13 13:25:00,103.73,103.8,103.69,103.7,3898.0,102.8166,102.8859,102.7769,102.7868,3898.0
2025-03-13 13:30:00,103.68,103.68,103.58,103.63,2200.0,102.767,102.767,102.6679,102.7174,2200.0
2025-03-13 13:35:00,103.62,103.74,103.62,103.73,6142.0,102.7075,102.8265,102.7075,102.8166,6142.0
2025-03-13 13:40:00,103.73,103.75,103.68,103.68,3557.0,102.8166,102.8364,102.767,102.767,3557.0
2025-03-13 13:45:00,103.67,103.77,103.65,103.68,5227.0,102.7571,102.8562,102.7373,102.767,5227.0
2025-03-13 13:50:00,103.68,103.72,103.58,103.61,5273.0,102.767,102.8066,102.6679,102.6976,5273.0
2025-03-13 13:55:00,103.64,103.64,103.56,103.58,3377.0,102.7273,102.7273,102.6481,102.6679,3377.0
2025-03-13 14:00:00,103.56,103.62,103.45,103.46,3851.0,102.6481,102.7075,102.539,102.5489,3851.0
2025-03-13 14:05:00,103.43,103.53,103.42,103.42,6870.0,102.5192,102.6183,102.5093,102.5093,6870.0
2025-03-13 14:10:00,103.38,103.5,103.38,103.43,8842.0,102.4696,102.5886,102.4696,102.5192,8842.0
2025-03-13 14:15:00,103.41,103.45,103.35,103.36,9129.0,102.4994,102.539,102.4399,102.4498,9129.0
2025-03-13 14:20:00,103.38,103.39,103.28,103.29,6596.0,102.4696,102.4795,102.3705,102.3804,6596.0
2025-03-13 14:25:00,103.31,103.32,103.22,103.3,9425.0,102.4003,102.4102,102.311,102.3903,9425.0
2025-03-13 14:30:00,103.32,103.47,103.3,103.44,9192.0,102.4102,102.5588,102.3903,102.5291,9192.0
2025-03-13 14:35:00,103.44,103.64,103.42,103.56,8123.0,102.5291,102.7273,102.5093,102.6481,8123.0
2025-03-13 14:40:00,103.58,103.6,103.52,103.52,5592.0,102.6679,102.6877,102.6084,102.6084,5592.0
2025-03-13 14:45:00,103.49,103.57,103.47,103.56,7982.0,102.5787,102.658,102.5588,102.6481,7982.0
2025-03-13 14:50:00,103.57,103.61,103.54,103.57,11276.0,102.658,102.6976,102.6282,102.658,11276.0
2025-03-13 14:55:00,103.55,103.57,103.47,103.55,9536.0,102.6381,102.658,102.5588,102.6381,9536.0
2025-03-13 15:00:00,103.57,103.67,103.56,103.66,14269.0,102.658,102.7571,102.6481,102.7472,14269.0
2025-03-13 15:05:00,103.66,103.66,103.55,103.63,9510.0,102.7472,102.7472,102.6381,102.7174,9510.0
2025-03-13 15:10:00,103.61,103.78,103.6,103.77,9324.0,102.6976,102.8661,102.6877,102.8562,9324.0
2025-03-13 15:15:00,103.78,103.9,103.78,103.87,17304.0,102.8661,102.9851,102.8661,102.9553,17304.0
2025-03-13 15:20:00,103.87,103.89,103.78,103.78,15223.0,102.9553,102.9751,102.8661,102.8661,15223.0
2025-03-13 15:25:00,103.79,103.9,103.74,103.9,18593.0,102.876,102.9851,102.8265,102.9851,18593.0
2025-03-13 15:30:00,103.9,104.04,103.86,104.04,22031.0,102.9851,103.1238,102.9454,103.1238,22031.0
2025-03-13 15:35:00,104.04,104.04,103.92,103.99,34969.0,103.1238,103.1238,103.0049,103.0743,34969.0
2025-03-13 15:40:00,104.01,104.17,103.98,104.16,22836.0,103.0941,103.2527,103.0644,103.2428,22836.0
2025-03-13 15:45:00,104.15,104.15,104.0,104.01,29181.0,103.2329,103.2329,103.0842,103.0941,29181.0
2025-03-13 15:50:00,103.99,104.1,103.95,104.09,106463.0,103.0743,103.1833,103.0346,103.1734,106463.0
2025-03-13 15:55:00,104.11,104.25,104.11,104.24,117385.0,103.1932,103.332,103.1932,103.3221,117385.0
2025-03-14 09:30:00,103.99,104.16,103.7,104.01,28803.0,103.0743,103.2428,102.7868,103.0941,28803.0
2025-03-14 09:35:00,103.93,104.11,103.59,104.11,9302.0,103.0148,103.1932,102.6778,103.1932,9302.0
2025-03-14 09:40:00,104.09,104.35,104.09,104.24,6768.0,103.1734,103.4311,103.1734,103.3221,6768.0
2025-03-14 09:45:00,104.21,104.54,104.21,104.54,4300.0,103.2923,103.6194,103.2923,103.6194,4300.0
2025-03-14 09:50:00,104.51,104.6,104.39,104.59,5637.0,103.5897,103.6789,103.4707,103.669,5637.0
2025-03-14 09:55:00,104.69,104.9,104.68,104.85,13503.0,103.7681,103.9763,103.7582,103.9267,13503.0
2025-03-14 10:00:00,104.9,105.19,104.66,104.98,40179.0,103.9763,104.2637,103.7384,104.0555,40179.0
2025-03-14 10:05:00,104.98,105.1,104.89,104.92,21291.0,104.0555,104.1745,103.9663,103.9961,21291.0
2025-03-14 10:10:00,104.89,104.96,104.81,104.88,11046.0,103.9663,104.0357,103.887,103.9564,11046.0
2025-03-14 10:15:00,104.87,105.06,104.86,105.05,4871.0,103.9465,104.1348,103.9366,104.1249,4871.0
2025-03-14 10:20:00,105.1,105.3,105.1,105.23,7897.0,104.1745,104.3727,104.1745,104.3033,7897.0
2025-03-14 10:25:00,105.19,105.34,105.16,105.17,5863.0,104.2637,104.4124,104.234,104.2439,5863.0
2025-03-14 10:30:00,105.16,105.16,105.0,105.03,5874.0,104.234,104.234,104.0754,104.1051,5874.0
2025-03-14 10:35:00,105.03,105.17,104.95,104.97,12085.0,104.1051,104.2439,104.0258,104.0456,12085.0
2025-03-14 10:40:00,104.97,104.97,104.64,104.64,133721.0,104.0456,104.0456,103.7185,103.7185,133721.0
2025-03-14 10:45:00,104.68,104.68,104.48,104.61,39272.0,103.7582,103.7582,103.56,103.6888,39272.0
2025-03-14 10:50:00,104.58,104.63,104.52,104.52,17253.0,103.6591,103.7086,103.5996,103.5996,17253.0
2025-03-14 10:55:00,104.49,104.54,104.41,104.54,17707.0,103.5699,103.6194,103.4906,103.6194,17707.0
2025-03-14 11:00:00,104.54,104.62,104.44,104.58,9614.0,103.6194,103.6987,103.5203,103.6591,9614.0
2025-03-14 11:05:00,104.57,104.71,104.56,104.71,8444.0,103.6492,103.7879,103.6392,103.7879,8444.0
2025-03-14 11:10:00,104.71,104.72,104.38,104.48,15406.0,103.7879,103.7978,103.4608,103.56,15406.0
2025-03-14 11:15:00,104.5,104.6,104.45,104.56,15302.0,103.5798,103.6789,103.5302,103.6392,15302.0
2025-03-14 11:20:00,104.58,104.65,104.5,104.53,7619.0,103.6591,103.7285,103.5798,103.6095,7619.0
2025-03-14 11:25:00,104.58,104.58,104.45,104.49,4156.0,103.6591,103.6591,103.5302,103.5699,4156.0
2025-03-14 11:30:00,104.5,104.71,104.48,104.62,31650.0,103.5798,103.7879,103.56,103.6987,31650.0
2025-03-14 11:35:00,104.63,104.72,104.57,104.66,21705.0,103.7086,103.7978,103.6492,103.7384,21705.0
2025-03-14 11:40:00,104.67,104.67,104.52,104.59,20920.0,103.7483,103.7483,103.5996,103.669,20920.0
2025-03-14 11:45:00,104.6,104.69,104.49,104.63,14099.0,103.6789,103.7681,103.5699,103.7086,14099.0
2025-03-14 11:50:00,104.57,104.78,104.55,104.77,5549.0,103.6492,103.8573,103.6293,103.8474,5549.0
2025-03-14 11:55:00,104.75,104.84,104.75,104.83,6191.0,103.8276,103.9168,103.8276,103.9069,6191.0
2025-03-14 12:00:00,104.86,104.86,104.71,104.76,3330.0,103.9366,103.9366,103.7879,103.8375,3330.0
2025-03-14 12:05:00,104.8,104.82,104.7,104.73,4356.0,103.8771,103.897,103.778,103.8077,4356.0
2025-03-14 12:10:00,104.72,104.79,104.72,104.77,5522.0,103.7978,103.8672,103.7978,103.8474,5522.0
2025-03-14 12:15:00,104.76,104.8,104.72,104.8,6825.0,103.8375,103.8771,103.7978,103.8771,6825.0
2025-03-14 12:20:00,104.8,104.81,104.69,104.69,9861.0,103.8771,103.887,103.7681,103.7681,9861.0
2025-03-14 12:25:00,104.71,104.77,104.6,104.65,11091.0,103.7879,103.8474,103.6789,103.7285,11091.0
2025-03-14 12:30:00,104.65,104.67,104.55,104.61,11278.0,103.7285,103.7483,103.6293,103.6888,11278.0
2025-03-14 12:35:00,104.59,104.77,104.58,104.67,4984.0,103.669,103.8474,103.6591,103.7483,4984.0
2025-03-14 12:40:00,104.68,104.73,104.62,104.73,4089.0,103.7582,103.8077,103.6987,103.8077,4089.0
2025-03-14 12:45:00,104.7,104.73,104.62,104.73,5156.0,103.778,103.8077,103.6987,103.8077,5156.0
2025-03-14 12:50:00,104.73,104.76,104.62,104.73,54921.0,103.8077,103.8375,103.6987,103.8077,54921.0
2025-03-14 12:55:00,104.71,104.72,104.59,104.62,33298.0,103.7879,103.7978,103.669,103.6987,33298.0
2025-03-14 13:00:00,104.63,104.76,104.62,104.63,22891.0,103.7086,103.8375,103.6987,103.7086,22891.0
2025-03-14 13:05:00,104.65,104.7,104.6,104.7,11296.0,103.7285,103.778,103.6789,103.778,11296.0
2025-03-14 13:10:00,104.66,104.67,104.59,104.6,4673.0,103.7384,103.7483,103.669,103.6789,4673.0
2025-03-14 13:15:00,104.59,104.66,104.58,104.59,98705.0,103.669,103.7384,103.6591,103.669,98705.0
2025-03-14 13:20:00,104.59,104.65,104.51,104.51,5178.0,103.669,103.7285,103.5897,103.5897,5178.0
2025-03-14 13:25:00,104.51,104.62,104.51,104.56,9729.0,103.5897,103.6987,103.5897,103.6392,9729.0
2025-03-14 13:30:00,104.55,104.66,104.55,104.64,38952.0,103.6293,103.7384,103.6293,103.7185,38952.0
2025-03-14 13:35:00,104.63,104.77,104.6,104.75,10590.0,103.7086,103.8474,103.6789,103.8276,10590.0
2025-03-14 13:40:00,104.76,104.83,104.7,104.81,19462.0,103.8375,103.9069,103.778,103.887,19462.0
2025-03-14 13:45:00,104.81,104.93,104.75,104.92,19196.0,103.887,104.006,103.8276,103.9961,19196.0
2025-03-14 13:50:00,104.93,105.05,104.93,104.96,20804.0,104.006,104.1249,104.006,104.0357,20804.0
2025-03-14 13:55:00,104.96,105.11,104.91,105.06,18140.0,104.0357,104.1844,103.9862,104.1348,18140.0
2025-03-14 14:00:00,105.08,105.21,105.06,105.16,31471.0,104.1547,104.2835,104.1348,104.234,31471.0
2025-03-14 14:05:00,105.16,105.18,105.09,105.12,38556.0,104.234,104.2538,104.1646,104.1943,38556.0
2025-03-14 14:10:00,105.09,105.14,105.05,105.09,45958.0,104.1646,104.2141,104.1249,104.1646,45958.0
2025-03-14 14:15:00,105.09,105.1,105.07,105.1,12686.0,104.1646,104.1745,104.1448,104.1745,12686.0
2025-03-14 14:20:00,105.09,105.09,104.95,104.99,17641.0,104.1646,104.1646,104.0258,104.0655,17641.0
2025-03-14 14:25:00,105.0,105.01,104.95,105.01,29835.0,104.0754,104.0853,104.0258,104.0853,29835.0
2025-03-14 14:30:00,105.02,105.14,105.01,105.12,141530.0,104.0952,104.2141,104.0853,104.1943,141530.0
2025-03-14 14:35:00,105.13,105.38,105.13,105.38,11740.0,104.2042,104.452,104.2042,104.452,11740.0
2025-03-14 14:40:00,105.38,105.5,105.38,105.46,38438.0,104.452,104.571,104.452,104.5313,38438.0
2025-03-14 14:45:00,105.46,105.46,105.32,105.38,76558.0,104.5313,104.5313,104.3926,104.452,76558.0
2025-03-14 14:50:00,105.36,105.36,105.25,105.25,44796.0,104.4322,104.4322,104.3232,104.3232,44796.0
2025-03-14 14:55:00,105.25,105.27,105.17,105.19,19214.0,104.3232,104.343,104.2439,104.2637,19214.0
2025-03-14 15:00:00,105.17,105.17,105.0,105.06,43568.0,104.2439,104.2439,104.0754,104.1348,43568.0
2025-03-14 15:05:00,105.05,105.11,105.01,105.11,18874.0,104.1249,104.1844,104.0853,104.1844,18874.0
2025-03-14 15:10:00,105.12,105.17,105.09,105.17,36743.0,104.1943,104.2439,104.1646,104.2439,36743.0
2025-03-14 15:15:00,105.17,105.3,105.12,105.27,55639.0,104.2439,104.3727,104.1943,104.343,55639.0
2025-03-14 15:20:00,105.27,105.35,105.19,105.29,143500.0,104.343,104.4223,104.2637,104.3628,143500.0
2025-03-14 15:25:00,105.31,105.43,105.31,105.43,52746.0,104.3826,104.5016,104.3826,104.5016,52746.0
2025-03-14 15:30:00,105.45,105.78,105.42,105.75,149569.0,104.5214,104.8485,104.4917,104.8188,149569.0
2025-03-14 15:35:00,105.73,105.74,105.45,105.55,47213.0,104.7989,104.8089,104.5214,104.6205,47213.0
2025-03-14 15:40:00,105.53,105.63,105.47,105.58,26513.0,104.6007,104.6998,104.5412,104.6503,26513.0
2025-03-14 15:45:00,105.59,105.63,105.55,105.63,53983.0,104.6602,104.6998,104.6205,104.6998,53983.0
2025-03-14 15:50:00,105.62,105.95,105.57,105.81,75603.0,104.6899,105.017,104.6404,104.8782,75603.0
2025-03-14 15:55:00,105.82,105.82,105.53,105.55,202333.0,104.8882,104.8882,104.6007,104.6205,202333.0
2025-03-17 09:30:00,105.67,106.05,105.39,105.97,51738.0,104.7395,105.1161,104.4619,105.0368,51738.0
2025-03-17 09:35:00,105.97,105.98,105.13,105.45,15486.0,105.0368,105.0467,104.2042,104.5214,15486.0
2025-03-17 09:40:00,105.5,105.84,105.3,105.84,8193.0,104.571,104.908,104.3727,104.908,8193.0
2025-03-17 09:45:00,105.84,106.19,105.83,106.12,28460.0,104.908,105.2549,104.8981,105.1855,28460.0
2025-03-17 09:50:00,106.09,106.21,105.98,106.2,17608.0,105.1558,105.2747,105.0467,105.2648,17608.0
2025-03-17 09:55:00,106.18,106.4,106.15,106.37,35543.0,105.245,105.463,105.2152,105.4333,35543.0
2025-03-17 10:00:00,106.39,106.62,106.32,106.49,35820.0,105.4531,105.6811,105.3837,105.5523,35820.0
2025-03-17 10:05:00,106.48,106.57,106.43,106.5,37900.0,105.5423,105.6315,105.4928,105.5622,37900.0
2025-03-17 10:10:00,106.51,106.69,106.46,106.56,138054.0,105.5721,105.7505,105.5225,105.6216,138054.0
2025-03-17 10:15:00,106.56,106.65,106.38,106.44,116911.0,105.6216,105.7108,105.4432,105.5027,116911.0
2025-03-17 10:20:00,106.42,106.67,106.34,106.58,105093.0,105.4829,105.7307,105.4036,105.6415,105093.0
2025-03-17 10:25:00,106.58,106.69,106.47,106.67,89372.0,105.6415,105.7505,105.5324,105.7307,89372.0
2025-03-17 10:30:00,106.69,106.78,106.63,106.64,13476.0,105.7505,105.8397,105.691,105.7009,13476.0
2025-03-17 10:35:00,106.66,106.77,106.64,106.66,16137.0,105.7208,105.8298,105.7009,105.7208,16137.0
2025-03-17 10:40:00,106.65,106.68,106.55,106.63,10010.0,105.7108,105.7406,105.6117,105.691,10010.0
2025-03-17 10:45:00,106.65,106.74,106.6,106.73,13182.0,105.7108,105.8,105.6613,105.7901,13182.0
2025-03-17 10:50:00,106.73,106.78,106.68,106.76,14354.0,105.7901,105.8397,105.7406,105.8199,14354.0
2025-03-17 10:55:00,106.8,106.83,106.51,106.54,9337.0,105.8595,105.8893,105.5721,105.6018,9337.0
2025-03-17 11:00:00,106.53,106.67,106.51,106.54,79484.0,105.5919,105.7307,105.5721,105.6018,79484.0
2025-03-17 11:05:00,106.54,106.6,106.36,106.41,14132.0,105.6018,105.6613,105.4234,105.473,14132.0
2025-03-17 11:10:00,106.4,106.44,106.32,106.43,14208.0,105.463,105.5027,105.3837,105.4928,14208.0
2025-03-17 11:15:00,106.43,106.45,106.25,106.3,17446.0,105.4928,105.5126,105.3144,105.3639,17446.0
2025-03-17 11:20:00,106.25,106.25,106.11,106.17,12529.0,105.3144,105.3144,105.1756,105.2351,12529.0
2025-03-17 11:25:00,106.19,106.27,106.17,106.18,23377.0,105.2549,105.3342,105.2351,105.245,23377.0
2025-03-17 11:30:00,106.18,106.21,105.92,105.95,25897.0,105.245,105.2747,104.9873,105.017,25897.0
2025-03-17 11:35:00,105.97,106.04,105.85,105.9,36080.0,105.0368,105.1062,104.9179,104.9674,36080.0
2025-03-17 11:40:00,105.9,105.93,105.75,105.79,61452.0,104.9674,104.9972,104.8188,104.8584,61452.0
2025-03-17 11:45:00,105.79,105.93,105.71,105.83,39628.0,104.8584,104.9972,104.7791,104.8981,39628.0
2025-03-17 11:50:00,105.81,106.04,105.8,106.03,43848.0,104.8782,105.1062,104.8683,105.0963,43848.0
2025-03-17 11:55:00,106.04,106.07,105.93,105.97,9100.0,105.1062,105.1359,104.9972,105.0368,9100.0
2025-03-17 12:00:00,105.98,106.03,105.9,106.03,4579.0,105.0467,105.0963,104.9674,105.0963,4579.0
2025-03-17 12:05:00,106.03,106.1,106.03,106.04,7668.0,105.0963,105.1657,105.0963,105.1062,7668.0
2025-03-17 12:10:00,106.03,106.09,106.02,106.06,6782.0,105.0963,105.1558,105.0864,105.126,6782.0
2025-03-17 12:15:00,106.04,106.08,105.97,105.98,24578.0,105.1062,105.1459,105.0368,105.0467,24578.0
2025-03-17 12:20:00,105.98,106.17,105.94,106.14,364826.0,105.0467,105.2351,105.0071,105.2053,364826.0
2025-03-17 12:25:00,106.11,106.13,105.95,106.08,14417.0,105.1756,105.1954,105.017,105.1459,14417.0
2025-03-17 12:30:00,106.01,106.03,105.95,106.03,65864.0,105.0765,105.0963,105.017,105.0963,65864.0
2025-03-17 12:35:00,106.08,106.16,106.07,106.08,3420.0,105.1459,105.2252,105.1359,105.1459,3420.0
2025-03-17 12:40:00,106.12,106.16,106.08,106.09,16571.0,105.1855,105.2252,105.1459,105.1558,16571.0
2025-03-17 12:45:00,106.09,106.11,106.02,106.02,24692.0,105.1558,105.1756,105.0864,105.0864,24692.0
2025-03-17 12:50:00,106.04,106.1,106.01,106.07,10373.0,105.1062,105.1657,105.0765,105.1359,10373.0
2025-03-17 12:55:00,106.06,106.17,106.03,106.11,74826.0,105.126,105.2351,105.0963,105.1756,74826.0
2025-03-17 13:00:00,106.11,106.12,106.07,106.1,10645.0,105.1756,105.1855,105.1359,105.1657,10645.0
2025-03-17 13:05:00,106.1,106.24,106.03,106.05,66325.0,105.1657,105.3045,105.0963,105.1161,66325.0
2025-03-17 13:10:00,106.06,106.17,106.05,106.17,29826.0,105.126,105.2351,105.1161,105.2351,29826.0
2025-03-17 13:15:00,106.14,106.34,106.08,106.34,156213.0,105.2053,105.4036,105.1459,105.4036,156213.0
2025-03-17 13:20:00,106.35,106.46,106.33,106.37,47300.0,105.4135,105.5225,105.3937,105.4333,47300.0
2025-03-17 13:25:00,106.35,106.49,106.35,106.47,3944.0,105.4135,105.5523,105.4135,105.5324,3944.0
2025-03-17 13:30:00,106.47,106.52,106.34,106.35,5067.0,105.5324,105.582,105.4036,105.4135,5067.0
2025-03-17 13:35:00,106.34,106.38,106.23,106.25,6910.0,105.4036,105.4432,105.2945,105.3144,6910.0
2025-03-17 13:40:00,106.26,106.33,106.24,106.32,5169.0,105.3243,105.3937,105.3045,105.3837,5169.0
2025-03-17 13:45:00,106.33,106.37,106.29,106.34,6582.0,105.3937,105.4333,105.354,105.4036,6582.0
2025-03-17 13:50:00,106.33,106.33,106.13,106.13,162957.0,105.3937,105.3937,105.1954,105.1954,162957.0
2025-03-17 13:55:00,106.16,106.35,106.16,106.31,14218.0,105.2252,105.4135,105.2252,105.3738,14218.0
2025-03-17 14:00:00,106.27,106.43,106.25,106.28,9984.0,105.3342,105.4928,105.3144,105.3441,9984.0
2025-03-17 14:05:00,106.3,106.45,106.29,106.43,77616.0,105.3639,105.5126,105.354,105.4928,77616.0
2025-03-17 14:10:00,106.43,106.44,106.33,106.41,6583.0,105.4928,105.5027,105.3937,105.473,6583.0
2025-03-17 14:15:00,106.43,106.48,106.33,106.33,11133.0,105.4928,105.5423,105.3937,105.3937,11133.0
2025-03-17 14:20:00,106.3,106.3,106.2,106.25,11195.0,105.3639,105.3639,105.2648,105.3144,11195.0
2025-03-17 14:25:00,106.26,106.26,106.07,106.09,12322.0,105.3243,105.3243,105.1359,105.1558,12322.0
2025-03-17 14:30:00,106.08,106.22,106.05,106.17,25997.0,105.1459,105.2846,105.1161,105.2351,25997.0
2025-03-17 14:35:00,106.15,106.18,106.12,106.16,91479.0,105.2152,105.245,105.1855,105.2252,91479.0
2025-03-17 14:40:00,106.14,106.14,106.0,106.01,7744.0,105.2053,105.2053,105.0666,105.0765,7744.0
2025-03-17 14:45:00,106.02,106.08,106.0,106.02,9281.0,105.0864,105.1459,105.0666,105.0864,9281.0
2025-03-17 14:50:00,106.02,106.1,105.97,106.07,28670.0,105.0864,105.1657,105.0368,105.1359,28670.0
2025-03-17 14:55:00,106.08,106.09,105.95,105.98,7562.0,105.1459,105.1558,105.017,105.0467,7562.0
2025-03-17 15:00:00,105.95,105.99,105.79,105.87,76441.0,105.017,105.0567,104.8584,104.9377,76441.0
2025-03-17 15:05:00,105.85,105.89,105.62,105.64,73477.0,104.9179,104.9575,104.6899,104.7097,73477.0
2025-03-17 15:10:00,105.67,105.67,105.46,105.54,13423.0,104.7395,104.7395,104.5313,104.6106,13423.0
2025-03-17 15:15:00,105.53,105.57,105.47,105.48,12711.0,104.6007,104.6404,104.5412,104.5511,12711.0
2025-03-17 15:20:00,105.49,105.61,105.46,105.56,18842.0,104.5611,104.68,104.5313,104.6304,18842.0
2025-03-17 15:25:00,105.57,105.64,105.55,105.58,18436.0,104.6404,104.7097,104.6205,104.6503,18436.0
2025-03-17 15:30:00,105.57,105.65,105.51,105.61,20190.0,104.6404,104.7196,104.5809,104.68,20190.0
2025-03-17 15:35:00,105.6,105.69,105.49,105.5,26109.0,104.6701,104.7593,104.5611,104.571,26109.0
2025-03-17 15:40:00,105.51,105.71,105.48,105.68,25286.0,104.5809,104.7791,104.5511,104.7494,25286.0
2025-03-17 15:45:00,105.68,105.79,105.63,105.68,32303.0,104.7494,104.8584,104.6998,104.7494,32303.0
2025-03-17 15:50:00,105.68,105.77,105.54,105.77,79225.0,104.7494,104.8386,104.6106,104.8386,79225.0
2025-03-17 15:55:00,105.79,106.04,105.78,105.86,250417.0,104.8584,105.1062,104.8485,104.9278,250417.0
2025-03-18 09:30:00,106.29,106.49,105.62,105.85,114440.0,105.354,105.5523,104.6899,104.9179,114440.0
2025-03-18 09:35:00,105.86,106.25,105.75,105.79,68615.0,104.9278,105.3144,104.8188,104.8584,68615.0
2025-03-18 09:40:00,105.82,106.0,105.47,105.7,38922.0,104.8882,105.0666,104.5412,104.7692,38922.0
2025-03-18 09:45:00,105.71,105.75,105.38,105.72,16984.0,104.7791,104.8188,104.452,104.789,16984.0
2025-03-18 09:50:00,105.71,105.98,105.68,105.86,24055.0,104.7791,105.0467,104.7494,104.9278,24055.0
2025-03-18 09:55:00,105.86,106.15,105.85,106.14,18112.0,104.9278,105.2152,104.9179,105.2053,18112.0
2025-03-18 10:00:00,106.2,106.41,106.16,106.37,17979.0,105.2648,105.473,105.2252,105.4333,17979.0
2025-03-18 10:05:00,106.41,106.46,106.17,106.24,20967.0,105.473,105.5225,105.2351,105.3045,20967.0
2025-03-18 10:10:00,106.25,106.36,106.12,106.26,7010.0,105.3144,105.4234,105.1855,105.3243,7010.0
2025-03-18 10:15:00,106.25,106.28,106.0,106.2,12133.0,105.3144,105.3441,105.0666,105.2648,12133.0
2025-03-18 10:20:00,106.25,106.25,106.06,106.06,7294.0,105.3144,105.3144,105.126,105.126,7294.0
2025-03-18 10:25:00,106.07,106.17,106.07,106.11,8059.0,105.1359,105.2351,105.1359,105.1756,8059.0
2025-03-18 10:30:00,106.13,106.29,106.13,106.2,13526.0,105.1954,105.354,105.1954,105.2648,13526.0
2025-03-18 10:35:00,106.23,106.32,106.04,106.07,10709.0,105.2945,105.3837,105.1062,105.1359,10709.0
2025-03-18 10:40:00,106.06,106.15,105.97,106.15,19581.0,105.126,105.2152,105.0368,105.2152,19581.0
2025-03-18 10:45:00,106.12,106.15,105.97,106.15,17194.0,105.1855,105.2152,105.0368,105.2152,17194.0
2025-03-18 10:50:00,106.15,106.15,105.99,106.11,6366.0,105.2152,105.2152,105.0567,105.1756,6366.0
2025-03-18 10:55:00,106.12,106.12,105.99,106.05,18906.0,105.1855,105.1855,105.0567,105.1161,18906.0
2025-03-18 11:00:00,106.06,106.15,106.01,106.03,13235.0,105.126,105.2152,105.0765,105.0963,13235.0
2025-03-18 11:05:00,106.03,106.06,105.96,106.03,33024.0,105.0963,105.126,105.0269,105.0963,33024.0
2025-03-18 11:10:00,106.02,106.08,105.93,105.94,12117.0,105.0864,105.1459,104.9972,105.0071,12117.0
2025-03-18 11:15:00,105.93,105.96,105.88,105.91,14721.0,104.9972,105.0269,104.9476,104.9774,14721.0
2025-03-18 11:20:00,105.89,105.89,105.78,105.79,16940.0,104.9575,104.9575,104.8485,104.8584,16940.0
2025-03-18 11:25:00,105.77,105.79,105.68,105.72,18880.0,104.8386,104.8584,104.7494,104.789,18880.0
2025-03-18 11:30:00,105.72,105.74,105.54,105.73,22697.0,104.789,104.8089,104.6106,104.7989,22697.0
2025-03-18 11:35:00,105.72,105.8,105.65,105.79,22220.0,104.789,104.8683,104.7196,104.8584,22220.0
2025-03-18 11:40:00,105.81,105.84,105.7,105.7,10644.0,104.8782,104.908,104.7692,104.7692,10644.0
2025-03-18 11:45:00,105.7,105.78,105.68,105.73,20799.0,104.7692,104.8485,104.7494,104.7989,20799.0
2025-03-18 11:50:00,105.75,105.75,105.64,105.7,7738.0,104.8188,104.8188,104.7097,104.7692,7738.0
2025-03-18 11:55:00,105.69,105.7,105.62,105.68,7866.0,104.7593,104.7692,104.6899,104.7494,7866.0
2025-03-18 12:00:00,105.67,105.78,105.65,105.74,12053.0,104.7395,104.8485,104.7196,104.8089,12053.0
2025-03-18 12:05:00,105.75,105.85,105.74,105.83,6658.0,104.8188,104.9179,104.8089,104.8981,6658.0
2025-03-18 12:10:00,105.86,105.9,105.86,105.89,5168.0,104.9278,104.9674,104.9278,104.9575,5168.0
2025-03-18 12:15:00,105.92,106.01,105.92,105.95,21634.0,104.9873,105.0765,104.9873,105.017,21634.0
2025-03-18 12:20:00,105.95,106.0,105.9,105.96,15501.0,105.017,105.0666,104.9674,105.0269,15501.0
2025-03-18 12:25:00,105.95,105.98,105.9,105.94,6682.0,105.017,105.0467,104.9674,105.0071,6682.0
2025-03-18 12:30:00,106.0,106.03,105.93,106.03,9767.0,105.0666,105.0963,104.9972,105.0963,9767.0
2025-03-18 12:35:00,106.01,106.04,105.96,106.04,5732.0,105.0765,105.1062,105.0269,105.1062,5732.0
2025-03-18 12:40:00,106.04,106.1,105.97,106.01,5815.0,105.1062,105.1657,105.0368,105.0765,5815.0
2025-03-18 12:45:00,106.01,106.03,105.97,106.0,7561.0,105.0765,105.0963,105.0368,105.0666,7561.0
2025-03-18 12:50:00,106.01,106.05,105.96,106.05,7591.0,105.0765,105.1161,105.0269,105.1161,7591.0
2025-03-18 12:55:00,106.02,106.03,105.95,105.96,8064.0,105.0864,105.0963,105.017,105.0269,8064.0
2025-03-18 13:00:00,105.95,106.0,105.91,105.95,8167.0,105.017,105.0666,104.9774,105.017,8167.0
2025-03-18 13:05:00,105.96,105.97,105.9,105.9,8610.0,105.0269,105.0368,104.9674,104.9674,8610.0
2025-03-18 13:10:00,105.92,105.93,105.89,105.91,9013.0,104.9873,104.9972,104.9575,104.9774,9013.0
2025-03-18 13:15:00,105.91,105.96,105.83,105.85,21112.0,104.9774,105.0269,104.8981,104.9179,21112.0
2025-03-18 13:20:00,105.88,106.02,105.87,106.0,8074.0,104.9476,105.0864,104.9377,105.0666,8074.0
2025-03-18 13:25:00,106.0,106.09,105.99,106.09,5517.0,105.0666,105.1558,105.0567,105.1558,5517.0
2025-03-18 13:30:00,106.08,106.08,105.99,106.07,34454.0,105.1459,105.1459,105.0567,105.1359,34454.0
2025-03-18 13:35:00,106.07,106.08,105.94,105.94,66228.0,105.1359,105.1459,105.0071,105.0071,66228.0
2025-03-18 13:40:00,105.93,106.02,105.93,105.99,7931.0,104.9972,105.0864,104.9972,105.0567,7931.0
2025-03-18 13:45:00,105.99,106.05,105.99,106.03,6767.0,105.0567,105.1161,105.0567,105.0963,6767.0
2025-03-18 13:50:00,106.03,106.04,105.99,106.01,8811.0,105.0963,105.1062,105.0567,105.0765,8811.0
2025-03-18 13:55:00,106.01,106.04,105.91,105.92,11397.0,105.0765,105.1062,104.9774,104.9873,11397.0
2025-03-18 14:00:00,105.93,106.0,105.92,106.0,9473.0,104.9972,105.0666,104.9873,105.0666,9473.0
2025-03-18 14:05:00,106.0,106.04,105.97,106.03,8032.0,105.0666,105.1062,105.0368,105.0963,8032.0
2025-03-18 14:10:00,106.03,106.06,106.0,106.04,6705.0,105.0963,105.126,105.0666,105.1062,6705.0
2025-03-18 14:15:00,106.04,106.08,106.02,106.03,7084.0,105.1062,105.1459,105.0864,105.0963,7084.0
2025-03-18 14:20:00,106.03,106.11,106.02,106.02,8077.0,105.0963,105.1756,105.0864,105.0864,8077.0
2025-03-18 14:25:00,106.01,106.04,105.88,105.9,7380.0,105.0765,105.1062,104.9476,104.9674,7380.0
2025-03-18 14:30:00,105.91,105.99,105.9,105.9,8572.0,104.9774,105.0567,104.9674,104.9674,8572.0
2025-03-18 14:35:00,105.89,105.92,105.85,105.86,6027.0,104.9575,104.9873,104.9179,104.9278,6027.0
2025-03-18 14:40:00,105.85,105.86,105.8,105.83,10176.0,104.9179,104.9278,104.8683,104.8981,10176.0
2025-03-18 14:45:00,105.84,105.85,105.79,105.81,6004.0,104.908,104.9179,104.8584,104.8782,6004.0
2025-03-18 14:50:00,105.82,105.88,105.78,105.81,7625.0,104.8882,104.9476,104.8485,104.8782,7625.0
2025-03-18 14:55:00,105.79,105.83,105.75,105.77,18587.0,104.8584,104.8981,104.8188,104.8386,18587.0
2025-03-18 15:00:00,105.77,105.78,105.62,105.65,9223.0,104.8386,104.8485,104.6899,104.7196,9223.0
2025-03-18 15:05:00,105.63,105.7,105.56,105.7,10773.0,104.6998,104.7692,104.6304,104.7692,10773.0
2025-03-18 15:10:00,105.7,105.8,105.67,105.69,18026.0,104.7692,104.8683,104.7395,104.7593,18026.0
2025-03-18 15:15:00,105.69,105.71,105.55,105.58,12524.0,104.7593,104.7791,104.6205,104.6503,12524.0
2025-03-18 15:20:00,105.59,105.61,105.51,105.58,15973.0,104.6602,104.68,104.5809,104.6503,15973.0
2025-03-18 15:25:00,105.58,105.63,105.52,105.63,13107.0,104.6503,104.6998,104.5908,104.6998,13107.0
2025-03-18 15:30:00,105.6,105.67,105.51,105.63,10171.0,104.6701,104.7395,104.5809,104.6998,10171.0
2025-03-18 15:35:00,105.62,105.76,105.61,105.74,14079.0,104.6899,104.8287,104.68,104.8089,14079.0
2025-03-18 15:40:00,105.74,105.81,105.73,105.76,15958.0,104.8089,104.8782,104.7989,104.8287,15958.0
2025-03-18 15:45:00,105.76,105.78,105.62,105.64,24488.0,104.8287,104.8485,104.6899,104.7097,24488.0
2025-03-18 15:50:00,105.64,105.9,105.59,105.85,48683.0,104.7097,104.9674,104.6602,104.9179,48683.0
2025-03-18 15:55:00,105.92,106.03,105.73,106.01,142507.0,104.9873,105.0963,104.7989,105.0765,142507.0
2025-03-19 09:30:00,105.85,106.19,105.7,106.19,31573.0,104.9179,105.2549,104.7692,105.2549,31573.0
2025-03-19 09:35:00,106.24,106.3,105.87,105.97,8756.0,105.3045,105.3639,104.9377,105.0368,8756.0
2025-03-19 09:40:00,105.9,106.2,105.85,106.12,4769.0,104.9674,105.2648,104.9179,105.1855,4769.0
2025-03-19 09:45:00,106.15,106.16,105.87,105.91,8383.0,105.2152,105.2252,104.9377,104.9774,8383.0
2025-03-19 09:50:00,105.9,105.97,105.78,105.9,14537.0,104.9674,105.0368,104.8485,104.9674,14537.0
2025-03-19 09:55:00,105.88,106.0,105.59,105.65,2993.0,104.9476,105.0666,104.6602,104.7196,2993.0
2025-03-19 10:00:00,105.65,105.65,105.46,105.46,5011.0,104.7196,104.7196,104.5313,104.5313,5011.0
2025-03-19 10:05:00,105.49,105.55,105.32,105.46,6435.0,104.5611,104.6205,104.3926,104.5313,6435.0
2025-03-19 10:10:00,105.46,105.62,105.46,105.59,5929.0,104.5313,104.6899,104.5313,104.6602,5929.0
2025-03-19 10:15:00,105.56,105.61,105.42,105.55,4043.0,104.6304,104.68,104.4917,104.6205,4043.0
2025-03-19 10:20:00,105.55,105.57,105.35,105.47,6617.0,104.6205,104.6404,104.4223,104.5412,6617.0
2025-03-19 10:25:00,105.47,105.59,105.42,105.53,5592.0,104.5412,104.6602,104.4917,104.6007,5592.0
2025-03-19 10:30:00,105.52,105.53,105.41,105.45,6274.0,104.5908,104.6007,104.4818,104.5214,6274.0
2025-03-19 10:35:00,105.47,105.61,105.45,105.46,5639.0,104.5412,104.68,104.5214,104.5313,5639.0
2025-03-19 10:40:00,105.45,105.48,105.38,105.45,7897.0,104.5214,104.5511,104.452,104.5214,7897.0
2025-03-19 10:45:00,105.47,105.57,105.39,105.41,10085.0,104.5412,104.6404,104.4619,104.4818,10085.0
2025-03-19 10:50:00,105.43,105.46,105.37,105.39,5287.0,104.5016,104.5313,104.4421,104.4619,5287.0
2025-03-19 10:55:00,105.4,105.41,105.3,105.36,10090.0,104.4718,104.4818,104.3727,104.4322,10090.0
2025-03-19 11:00:00,105.35,105.46,105.31,105.38,5032.0,104.4223,104.5313,104.3826,104.452,5032.0
2025-03-19 11:05:00,105.38,105.39,105.19,105.23,13642.0,104.452,104.4619,104.2637,104.3033,13642.0
2025-03-19 11:10:00,105.23,105.25,105.15,105.23,6998.0,104.3033,104.3232,104.2241,104.3033,6998.0
2025-03-19 11:15:00,105.24,105.26,105.14,105.18,3858.0,104.3133,104.3331,104.2141,104.2538,3858.0
2025-03-19 11:20:00,105.17,105.34,105.15,105.31,8187.0,104.2439,104.4124,104.2241,104.3826,8187.0
2025-03-19 11:25:00,105.26,105.34,105.18,105.22,5760.0,104.3331,104.4124,104.2538,104.2934,5760.0
2025-03-19 11:30:00,105.25,105.39,105.25,105.33,2640.0,104.3232,104.4619,104.3232,104.4025,2640.0
2025-03-19 11:35:00,105.36,105.37,105.32,105.36,3961.0,104.4322,104.4421,104.3926,104.4322,3961.0
2025-03-19 11:40:00,105.35,105.36,105.26,105.27,9543.0,104.4223,104.4322,104.3331,104.343,9543.0
2025-03-19 11:45:00,105.26,105.32,105.22,105.27,6269.0,104.3331,104.3926,104.2934,104.343,6269.0
2025-03-19 11:50:00,105.27,105.46,105.25,105.45,4983.0,104.343,104.5313,104.3232,104.5214,4983.0
2025-03-19 11:55:00,105.44,105.45,105.36,105.41,5219.0,104.5115,104.5214,104.4322,104.4818,5219.0
2025-03-19 12:00:00,105.45,105.5,105.41,105.49,7308.0,104.5214,104.571,104.4818,104.5611,7308.0
2025-03-19 12:05:00,105.5,105.52,105.37,105.4,8432.0,104.571,104.5908,104.4421,104.4718,8432.0
2025-03-19 12:10:00,105.4,105.48,105.37,105.38,8009.0,104.4718,104.5511,104.4421,104.452,8009.0
2025-03-19 12:15:00,105.39,105.48,105.35,105.45,6105.0,104.4619,104.5511,104.4223,104.5214,6105.0
2025-03-19 12:20:00,105.44,105.48,105.37,105.39,8140.0,104.5115,104.5511,104.4421,104.4619,8140.0
2025-03-19 12:25:00,105.36,105.43,105.35,105.42,8796.0,104.4322,104.5016,104.4223,104.4917,8796.0
2025-03-19 12:30:00,105.42,105.48,105.42,105.48,7492.0,104.4917,104.5511,104.4917,104.5511,7492.0
2025-03-19 12:35:00,105.5,105.5,105.4,105.46,6365.0,104.571,104.571,104.4718,104.5313,6365.0
2025-03-19 12:40:00,105.48,105.5,105.37,105.37,7538.0,104.5511,104.571,104.4421,104.4421,7538.0
2025-03-19 12:45:00,105.39,105.48,105.38,105.47,6033.0,104.4619,104.5511,104.452,104.5412,6033.0
2025-03-19 12:50:00,105.48,105.51,105.46,105.48,4349.0,104.5511,104.5809,104.5313,104.5511,4349.0
2025-03-19 12:55:00,105.47,105.51,105.43,105.47,7184.0,104.5412,104.5809,104.5016,104.5412,7184.0
2025-03-19 13:00:00,105.48,105.56,105.47,105.51,6045.0,104.5511,104.6304,104.5412,104.5809,6045.0
2025-03-19 13:05:00,105.47,105.53,105.47,105.48,2567.0,104.5412,104.6007,104.5412,104.5511,2567.0
2025-03-19 13:10:00,105.49,105.6,105.47,105.6,12014.0,104.5611,104.6701,104.5412,104.6701,12014.0
2025-03-19 13:15:00,105.62,105.65,105.59,105.64,7096.0,104.6899,104.7196,104.6602,104.7097,7096.0
2025-03-19 13:20:00,105.65,105.7,105.62,105.67,5050.0,104.7196,104.7692,104.6899,104.7395,5050.0
2025-03-19 13:25:00,105.66,105.66,105.6,105.63,3700.0,104.7296,104.7296,104.6701,104.6998,3700.0
2025-03-19 13:30:00,105.62,105.7,105.57,105.64,14404.0,104.6899,104.7692,104.6404,104.7097,14404.0
2025-03-19 13:35:00,105.67,105.77,105.65,105.76,6822.0,104.7395,104.8386,104.7196,104.8287,6822.0
2025-03-19 13:40:00,105.75,105.76,105.71,105.76,3177.0,104.8188,104.8287,104.7791,104.8287,3177.0
2025-03-19 13:45:00,105.75,105.78,105.65,105.72,10525.0,104.8188,104.8485,104.7196,104.789,10525.0
2025-03-19 13:50:00,105.7,105.72,105.57,105.66,16570.0,104.7692,104.789,104.6404,104.7296,16570.0
2025-03-19 13:55:00,105.65,105.69,105.6,105.6,5305.0,104.7196,104.7593,104.6701,104.6701,5305.0
2025-03-19 14:00:00,105.55,105.73,105.55,105.71,16215.0,104.6205,104.7989,104.6205,104.7791,16215.0
2025-03-19 14:05:00,105.7,105.7,105.55,105.68,8745.0,104.7692,104.7692,104.6205,104.7494,8745.0
2025-03-19 14:10:00,105.69,105.73,105.55,105.61,8775.0,104.7593,104.7989,104.6205,104.68,8775.0
2025-03-19 14:15:00,105.59,105.64,105.52,105.52,6496.0,104.6602,104.7097,104.5908,104.5908,6496.0
2025-03-19 14:20:00,105.54,105.64,105.54,105.61,5468.0,104.6106,104.7097,104.6106,104.68,5468.0
2025-03-19 14:25:00,105.59,105.63,105.45,105.52,79472.0,104.6602,104.6998,104.5214,104.5908,79472.0
2025-03-19 14:30:00,105.53,105.6,105.44,105.45,29352.0,104.6007,104.6701,104.5115,104.5214,29352.0
2025-03-19 14:35:00,105.46,105.51,105.39,105.42,12050.0,104.5313,104.5809,104.4619,104.4917,12050.0
2025-03-19 14:40:00,105.45,105.55,105.4,105.55,8464.0,104.5214,104.6205,104.4718,104.6205,8464.0
2025-03-19 14:45:00,105.53,105.62,105.51,105.55,9603.0,104.6007,104.6899,104.5809,104.6205,9603.0
2025-03-19 14:50:00,105.55,105.61,105.42,105.45,24474.0,104.6205,104.68,104.4917,104.5214,24474.0
2025-03-19 14:55:00,105.44,105.63,105.43,105.47,9857.0,104.5115,104.6998,104.5016,104.5412,9857.0
2025-03-19 15:00:00,105.49,105.55,105.43,105.53,14411.0,104.5611,104.6205,104.5016,104.6007,14411.0
2025-03-19 15:05:00,105.54,105.66,105.52,105.59,19641.0,104.6106,104.7296,104.5908,104.6602,19641.0
2025-03-19 15:10:00,105.61,105.69,105.55,105.57,12848.0,104.68,104.7593,104.6205,104.6404,12848.0
2025-03-19 15:15:00,105.58,105.65,105.5,105.62,10800.0,104.6503,104.7196,104.571,104.6899,10800.0
2025-03-19 15:20:00,105.64,105.72,105.54,105.55,14234.0,104.7097,104.789,104.6106,104.6205,14234.0
2025-03-19 15:25:00,105.55,105.69,105.51,105.69,11875.0,104.6205,104.7593,104.5809,104.7593,11875.0
2025-03-19 15:30:00,105.71,105.76,105.49,105.69,19118.0,104.7791,104.8287,104.5611,104.7593,19118.0
2025-03-19 15:35:00,105.7,105.74,105.4,105.41,26968.0,104.7692,104.8089,104.4718,104.4818,26968.0
2025-03-19 15:40:00,105.42,105.62,105.36,105.62,36781.0,104.4917,104.6899,104.4322,104.6899,36781.0
2025-03-19 15:45:00,105.62,106.01,105.6,105.96,92639.0,104.6899,105.0765,104.6701,105.0269,92639.0
2025-03-19 15:50:00,105.92,106.07,105.83,105.98,103610.0,104.9873,105.1359,104.8981,105.0467,103610.0
2025-03-19 15:55:00,105.87,105.97,105.8,105.81,150644.0,104.9377,105.0368,104.8683,104.8782,150644.0
2025-03-20 09:30:00,105.8,106.33,105.8,105.92,39347.0,104.8683,105.3937,104.8683,104.9873,39347.0
2025-03-20 09:35:00,105.93,106.1,105.64,105.64,6943.0,104.9972,105.1657,104.7097,104.7097,6943.0
2025-03-20 09:40:00,105.7,106.06,105.7,106.01,3868.0,104.7692,105.126,104.7692,105.0765,3868.0
2025-03-20 09:45:00,105.98,105.98,105.81,105.88,7412.0,105.0467,105.0467,104.8782,104.9476,7412.0
2025-03-20 09:50:00,105.88,106.0,105.75,105.92,8593.0,104.9476,105.0666,104.8188,104.9873,8593.0
2025-03-20 09:55:00,105.94,106.07,105.91,105.91,8679.0,105.0071,105.1359,104.9774,104.9774,8679.0
2025-03-20 10:00:00,105.83,106.05,105.78,105.95,19713.0,104.8981,105.1161,104.8485,105.017,19713.0
2025-03-20 10:05:00,105.94,106.28,105.94,106.15,14553.0,105.0071,105.3441,105.0071,105.2152,14553.0
2025-03-20 10:10:00,106.12,106.23,106.08,106.09,15288.0,105.1855,105.2945,105.1459,105.1558,15288.0
2025-03-20 10:15:00,106.1,106.12,105.84,105.93,7605.0,105.1657,105.1855,104.908,104.9972,7605.0
2025-03-20 10:20:00,105.9,105.91,105.73,105.8,6739.0,104.9674,104.9774,104.7989,104.8683,6739.0
2025-03-20 10:25:00,105.79,106.03,105.78,106.02,9366.0,104.8584,105.0963,104.8485,105.0864,9366.0
2025-03-20 10:30:00,106.01,106.1,105.87,105.93,6584.0,105.0765,105.1657,104.9377,104.9972,6584.0
2025-03-20 10:35:00,105.94,105.98,105.86,105.94,7126.0,105.0071,105.0467,104.9278,105.0071,7126.0
2025-03-20 10:40:00,106.0,106.0,105.87,105.87,2832.0,105.0666,105.0666,104.9377,104.9377,2832.0
2025-03-20 10:45:00,105.89,105.99,105.88,105.92,5768.0,104.9575,105.0567,104.9476,104.9873,5768.0
2025-03-20 10:50:00,105.94,106.07,105.88,106.04,4491.0,105.0071,105.1359,104.9476,105.1062,4491.0
2025-03-20 10:55:00,106.08,106.12,106.04,106.05,6970.0,105.1459,105.1855,105.1062,105.1161,6970.0
2025-03-20 11:00:00,106.06,106.09,105.95,106.05,8444.0,105.126,105.1558,105.017,105.1161,8444.0
2025-03-20 11:05:00,106.05,106.1,105.95,105.98,7599.0,105.1161,105.1657,105.017,105.0467,7599.0
2025-03-20 11:10:00,105.97,105.97,105.88,105.92,6222.0,105.0368,105.0368,104.9476,104.9873,6222.0
2025-03-20 11:15:00,105.95,105.97,105.86,105.87,7417.0,105.017,105.0368,104.9278,104.9377,7417.0
2025-03-20 11:20:00,105.89,105.92,105.84,105.9,8572.0,104.9575,104.9873,104.908,104.9674,8572.0
2025-03-20 11:25:00,105.89,105.89,105.69,105.73,9354.0,104.9575,104.9575,104.7593,104.7989,9354.0
2025-03-20 11:30:00,105.73,105.73,105.55,105.58,7373.0,104.7989,104.7989,104.6205,104.6503,7373.0
2025-03-20 11:35:00,105.57,105.84,105.57,105.79,9339.0,104.6404,104.908,104.6404,104.8584,9339.0
2025-03-20 11:40:00,105.77,105.8,105.69,105.76,8086.0,104.8386,104.8683,104.7593,104.8287,8086.0
2025-03-20 11:45:00,105.74,105.81,105.73,105.79,2565.0,104.8089,104.8782,104.7989,104.8584,2565.0
2025-03-20 11:50:00,105.78,105.84,105.76,105.84,3947.0,104.8485,104.908,104.8287,104.908,3947.0
2025-03-20 11:55:00,105.85,106.0,105.85,105.98,6260.0,104.9179,105.0666,104.9179,105.0467,6260.0
2025-03-20 12:00:00,105.97,105.98,105.86,105.92,10543.0,105.0368,105.0467,104.9278,104.9873,10543.0
2025-03-20 12:05:00,105.92,106.03,105.91,105.95,5553.0,104.9873,105.0963,104.9774,105.017,5553.0
2025-03-20 12:10:00,105.93,105.93,105.81,105.81,23511.0,104.9972,104.9972,104.8782,104.8782,23511.0
2025-03-20 12:15:00,105.8,105.8,105.7,105.79,5779.0,104.8683,104.8683,104.7692,104.8584,5779.0
2025-03-20 12:20:00,105.81,105.85,105.78,105.84,12493.0,104.8782,104.9179,104.8485,104.908,12493.0
2025-03-20 12:25:00,105.87,105.99,105.84,105.95,7154.0,104.9377,105.0567,104.908,105.017,7154.0
2025-03-20 12:30:00,105.94,105.94,105.84,105.87,5526.0,105.0071,105.0071,104.908,104.9377,5526.0
2025-03-20 12:35:00,105.83,105.88,105.83,105.83,5811.0,104.8981,104.9476,104.8981,104.8981,5811.0
2025-03-20 12:40:00,105.83,105.9,105.79,105.86,6704.0,104.8981,104.9674,104.8584,104.9278,6704.0
2025-03-20 12:45:00,105.86,105.89,105.75,105.75,6239.0,104.9278,104.9575,104.8188,104.8188,6239.0
2025-03-20 12:50:00,105.74,105.83,105.72,105.8,7746.0,104.8089,104.8981,104.789,104.8683,7746.0
2025-03-20 12:55:00,105.83,105.85,105.76,105.81,6813.0,104.8981,104.9179,104.8287,104.8782,6813.0
2025-03-20 13:00:00,105.79,105.82,105.73,105.82,9813.0,104.8584,104.8882,104.7989,104.8882,9813.0
2025-03-20 13:05:00,105.82,105.84,105.76,105.83,9556.0,104.8882,104.908,104.8287,104.8981,9556.0
2025-03-20 13:10:00,105.85,105.94,105.84,105.92,4694.0,104.9179,105.0071,104.908,104.9873,4694.0
2025-03-20 13:15:00,105.93,105.95,105.88,105.89,5323.0,104.9972,105.017,104.9476,104.9575,5323.0
2025-03-20 13:20:00,105.9,105.91,105.83,105.83,6152.0,104.9674,104.9774,104.8981,104.8981,6152.0
2025-03-20 13:25:00,105.82,105.82,105.66,105.69,9384.0,104.8882,104.8882,104.7296,104.7593,9384.0
2025-03-20 13:30:00,105.7,105.72,105.67,105.69,4852.0,104.7692,104.789,104.7395,104.7593,4852.0
2025-03-20 13:35:00,105.68,105.74,105.65,105.68,8007.0,104.7494,104.8089,104.7196,104.7494,8007.0
2025-03-20 13:40:00,105.7,105.7,105.64,105.69,4638.0,104.7692,104.7692,104.7097,104.7593,4638.0
2025-03-20 13:45:00,105.71,105.72,105.62,105.63,6494.0,104.7791,104.789,104.6899,104.6998,6494.0
2025-03-20 13:50:00,105.64,105.67,105.57,105.58,9512.0,104.7097,104.7395,104.6404,104.6503,9512.0
2025-03-20 13:55:00,105.6,105.63,105.58,105.58,3506.0,104.6701,104.6998,104.6503,104.6503,3506.0
2025-03-20 14:00:00,105.59,105.71,105.58,105.7,15148.0,104.6602,104.7791,104.6503,104.7692,15148.0
2025-03-20 14:05:00,105.7,105.8,105.6,105.8,69294.0,104.7692,104.8683,104.6701,104.8683,69294.0
2025-03-20 14:10:00,105.82,105.95,105.79,105.92,26325.0,104.8882,105.017,104.8584,104.9873,26325.0
2025-03-20 14:15:00,105.91,105.94,105.86,105.94,6103.0,104.9774,105.0071,104.9278,105.0071,6103.0
2025-03-20 14:20:00,105.96,105.98,105.88,105.98,13595.0,105.0269,105.0467,104.9476,105.0467,13595.0
2025-03-20 14:25:00,105.98,106.01,105.94,105.98,12249.0,105.0467,105.0765,105.0071,105.0467,12249.0
2025-03-20 14:30:00,105.98,106.0,105.9,105.98,11236.0,105.0467,105.0666,104.9674,105.0467,11236.0
2025-03-20 14:35:00,106.0,106.04,105.96,105.96,10189.0,105.0666,105.1062,105.0269,105.0269,10189.0
2025-03-20 14:40:00,105.97,106.01,105.93,105.98,7939.0,105.0368,105.0765,104.9972,105.0467,7939.0
2025-03-20 14:45:00,105.98,106.0,105.84,105.84,10421.0,105.0467,105.0666,104.908,104.908,10421.0
2025-03-20 14:50:00,105.81,105.86,105.72,105.78,25218.0,104.8782,104.9278,104.789,104.8485,25218.0
2025-03-20 14:55:00,105.79,106.07,105.79,106.02,73200.0,104.8584,105.1359,104.8584,105.0864,73200.0
2025-03-20 15:00:00,105.98,106.09,105.95,106.09,8054.0,105.0467,105.1558,105.017,105.1558,8054.0
2025-03-20 15:05:00,106.09,106.13,106.08,106.11,7242.0,105.1558,105.1954,105.1459,105.1756,7242.0
2025-03-20 15:10:00,106.12,106.21,106.05,106.08,8479.0,105.1855,105.2747,105.1161,105.1459,8479.0
2025-03-20 15:15:00,106.07,106.12,106.02,106.06,8358.0,105.1359,105.1855,105.0864,105.126,8358.0
2025-03-20 15:20:00,106.06,106.24,106.05,106.22,51300.0,105.126,105.3045,105.1161,105.2846,51300.0
2025-03-20 15:25:00,106.22,106.25,106.15,106.21,13671.0,105.2846,105.3144,105.2152,105.2747,13671.0
2025-03-20 15:30:00,106.22,106.31,106.19,106.3,23609.0,105.2846,105.3738,105.2549,105.3639,23609.0
2025-03-20 15:35:00,106.29,106.33,106.14,106.15,17301.0,105.354,105.3937,105.2053,105.2152,17301.0
2025-03-20 15:40:00,106.15,106.21,106.06,106.2,20822.0,105.2152,105.2747,105.126,105.2648,20822.0
2025-03-20 15:45:00,106.2,106.22,106.13,106.21,23900.0,105.2648,105.2846,105.1954,105.2747,23900.0
2025-03-20 15:50:00,106.2,106.48,106.16,106.42,73567.0,105.2648,105.5423,105.2252,105.4829,73567.0
2025-03-20 15:55:00,106.44,106.59,106.16,106.19,232361.0,105.5027,105.6514,105.2252,105.2549,232361.0
2025-03-21 09:30:00,106.14,106.38,105.97,106.07,671464.0,105.2053,105.4432,105.0368,105.1359,671464.0
2025-03-21 09:35:00,106.07,106.61,105.88,106.52,23624.0,105.1359,105.6712,104.9476,105.582,23624.0
2025-03-21 09:40:00,106.58,106.65,106.2,106.2,8362.0,105.6415,105.7108,105.2648,105.2648,8362.0
2025-03-21 09:45:00,106.18,106.18,105.77,105.79,8481.0,105.245,105.245,104.8386,104.8584,8481.0
2025-03-21 09:50:00,105.77,105.77,105.41,105.49,12439.0,104.8386,104.8386,104.4818,104.5611,12439.0
2025-03-21 09:55:00,105.42,105.59,105.41,105.5,9674.0,104.4917,104.6602,104.4818,104.571,9674.0
2025-03-21 10:00:00,105.51,105.58,105.31,105.32,5754.0,104.5809,104.6503,104.3826,104.3926,5754.0
2025-03-21 10:05:00,105.29,105.3,104.96,104.99,9459.0,104.3628,104.3727,104.0357,104.0655,9459.0
2025-03-21 10:10:00,105.0,105.27,104.88,105.26,16112.0,104.0754,104.343,103.9564,104.3331,16112.0
2025-03-21 10:15:00,105.28,105.45,105.2,105.2,27746.0,104.3529,104.5214,104.2736,104.2736,27746.0
2025-03-21 10:20:00,105.18,105.28,105.13,105.18,5601.0,104.2538,104.3529,104.2042,104.2538,5601.0
2025-03-21 10:25:00,105.22,105.36,105.21,105.35,7084.0,104.2934,104.4322,104.2835,104.4223,7084.0
2025-03-21 10:30:00,105.33,105.33,105.05,105.06,2945.0,104.4025,104.4025,104.1249,104.1348,2945.0
2025-03-21 10:35:00,105.06,105.06,104.87,104.97,8864.0,104.1348,104.1348,103.9465,104.0456,8864.0
2025-03-21 10:40:00,104.94,104.97,104.85,104.86,4159.0,104.0159,104.0456,103.9267,103.9366,4159.0
2025-03-21 10:45:00,104.89,105.08,104.87,105.04,10762.0,103.9663,104.1547,103.9465,104.115,10762.0
2025-03-21 10:50:00,105.0,105.05,104.95,105.03,5642.0,104.0754,104.1249,104.0258,104.1051,5642.0
2025-03-21 10:55:00,105.02,105.12,104.97,105.09,7489.0,104.0952,104.1943,104.0456,104.1646,7489.0
2025-03-21 11:00:00,105.08,105.21,105.03,105.16,8961.0,104.1547,104.2835,104.1051,104.234,8961.0
2025-03-21 11:05:00,105.16,105.21,105.07,105.2,4076.0,104.234,104.2835,104.1448,104.2736,4076.0
2025-03-21 11:10:00,105.21,105.21,105.06,105.09,3475.0,104.2835,104.2835,104.1348,104.1646,3475.0
2025-03-21 11:15:00,105.08,105.17,105.06,105.14,5586.0,104.1547,104.2439,104.1348,104.2141,5586.0
2025-03-21 11:20:00,105.13,105.2,105.07,105.15,7323.0,104.2042,104.2736,104.1448,104.2241,7323.0
2025-03-21 11:25:00,105.18,105.2,104.94,105.01,16331.0,104.2538,104.2736,104.0159,104.0853,16331.0
2025-03-21 11:30:00,105.0,105.01,104.86,104.96,12739.0,104.0754,104.0853,103.9366,104.0357,12739.0
2025-03-21 11:35:00,104.95,105.05,104.95,105.0,4051.0,104.0258,104.1249,104.0258,104.0754,4051.0
2025-03-21 11:40:00,105.0,105.01,104.85,104.91,8724.0,104.0754,104.0853,103.9267,103.9862,8724.0
2025-03-21 11:45:00,104.94,105.0,104.85,104.88,4293.0,104.0159,104.0754,103.9267,103.9564,4293.0
2025-03-21 11:50:00,104.85,104.89,104.8,104.88,5755.0,103.9267,103.9663,103.8771,103.9564,5755.0
2025-03-21 11:55:00,104.83,104.85,104.8,104.85,3856.0,103.9069,103.9267,103.8771,103.9267,3856.0
2025-03-21 12:00:00,104.81,104.95,104.8,104.94,5210.0,103.887,104.0258,103.8771,104.0159,5210.0
2025-03-21 12:05:00,104.93,104.97,104.91,104.95,3503.0,104.006,104.0456,103.9862,104.0258,3503.0
2025-03-21 12:10:00,104.96,105.0,104.87,104.92,10951.0,104.0357,104.0754,103.9465,103.9961,10951.0
2025-03-21 12:15:00,104.91,104.96,104.88,104.94,3327.0,103.9862,104.0357,103.9564,104.0159,3327.0
2025-03-21 12:20:00,104.94,104.96,104.91,104.95,11356.0,104.0159,104.0357,103.9862,104.0258,11356.0
2025-03-21 12:25:00,104.89,104.96,104.86,104.89,7101.0,103.9663,104.0357,103.9366,103.9663,7101.0
2025-03-21 12:30:00,104.88,104.89,104.8,104.86,5102.0,103.9564,103.9663,103.8771,103.9366,5102.0
2025-03-21 12:35:00,104.84,104.86,104.78,104.84,9376.0,103.9168,103.9366,103.8573,103.9168,9376.0
2025-03-21 12:40:00,104.88,104.92,104.85,104.91,2490.0,103.9564,103.9961,103.9267,103.9862,2490.0
2025-03-21 12:45:00,104.93,104.95,104.91,104.95,2622.0,104.006,104.0258,103.9862,104.0258,2622.0
2025-03-21 12:50:00,104.92,104.96,104.9,104.9,5283.0,103.9961,104.0357,103.9763,103.9763,5283.0
2025-03-21 12:55:00,104.89,104.95,104.89,104.91,5234.0,103.9663,104.0258,103.9663,103.9862,5234.0
2025-03-21 13:00:00,104.91,104.98,104.9,104.97,5818.0,103.9862,104.0555,103.9763,104.0456,5818.0
2025-03-21 13:05:00,105.01,105.03,104.98,105.0,2672.0,104.0853,104.1051,104.0555,104.0754,2672.0
2025-03-21 13:10:00,105.04,105.04,104.99,105.03,2230.0,104.115,104.115,104.0655,104.1051,2230.0
2025-03-21 13:15:00,105.06,105.17,105.05,105.1,5030.0,104.1348,104.2439,104.1249,104.1745,5030.0
2025-03-21 13:20:00,105.06,105.11,105.0,105.09,3102.0,104.1348,104.1844,104.0754,104.1646,3102.0
2025-03-21 13:25:00,105.09,105.11,105.06,105.1,3325.0,104.1646,104.1844,104.1348,104.1745,3325.0
2025-03-21 13:30:00,105.11,105.12,105.04,105.04,2497.0,104.1844,104.1943,104.115,104.115,2497.0
2025-03-21 13:35:00,105.05,105.08,105.0,105.03,13932.0,104.1249,104.1547,104.0754,104.1051,13932.0
2025-03-21 13:40:00,105.05,105.19,105.03,105.19,8487.0,104.1249,104.2637,104.1051,104.2637,8487.0
2025-03-21 13:45:00,105.21,105.31,105.21,105.3,4219.0,104.2835,104.3826,104.2835,104.3727,4219.0
2025-03-21 13:50:00,105.28,105.37,105.28,105.32,4732.0,104.3529,104.4421,104.3529,104.3926,4732.0
2025-03-21 13:55:00,105.34,105.35,105.31,105.33,5514.0,104.4124,104.4223,104.3826,104.4025,5514.0
2025-03-21 14:00:00,105.34,105.34,105.22,105.22,8925.0,104.4124,104.4124,104.2934,104.2934,8925.0
2025-03-21 14:05:00,105.2,105.21,105.1,105.2,11517.0,104.2736,104.2835,104.1745,104.2736,11517.0
2025-03-21 14:10:00,105.2,105.22,105.13,105.15,6018.0,104.2736,104.2934,104.2042,104.2241,6018.0
2025-03-21 14:15:00,105.15,105.18,105.1,105.11,6101.0,104.2241,104.2538,104.1745,104.1844,6101.0
2025-03-21 14:20:00,105.09,105.2,104.98,104.98,7066.0,104.1646,104.2736,104.0555,104.0555,7066.0
2025-03-21 14:25:00,104.98,105.01,104.9,104.92,8018.0,104.0555,104.0853,103.9763,103.9961,8018.0
2025-03-21 14:30:00,104.93,105.05,104.86,104.87,4613.0,104.006,104.1249,103.9366,103.9465,4613.0
2025-03-21 14:35:00,104.87,104.95,104.82,104.95,10989.0,103.9465,104.0258,103.897,104.0258,10989.0
2025-03-21 14:40:00,104.94,104.94,104.9,104.93,4913.0,104.0159,104.0159,103.9763,104.006,4913.0
2025-03-21 14:45:00,104.93,104.93,104.76,104.86,7307.0,104.006,104.006,103.8375,103.9366,7307.0
2025-03-21 14:50:00,104.84,104.86,104.81,104.84,6857.0,103.9168,103.9366,103.887,103.9168,6857.0
2025-03-21 14:55:00,104.83,104.85,104.73,104.77,11758.0,103.9069,103.9267,103.8077,103.8474,11758.0
2025-03-21 15:00:00,104.75,104.75,104.58,104.64,21823.0,103.8276,103.8276,103.6591,103.7185,21823.0
2025-03-21 15:05:00,104.63,104.76,104.62,104.74,9729.0,103.7086,103.8375,103.6987,103.8177,9729.0
2025-03-21 15:10:00,104.72,104.8,104.69,104.76,9572.0,103.7978,103.8771,103.7681,103.8375,9572.0
2025-03-21 15:15:00,104.77,104.8,104.68,104.7,12373.0,103.8474,103.8771,103.7582,103.778,12373.0
2025-03-21 15:20:00,104.69,104.75,104.62,104.71,13371.0,103.7681,103.8276,103.6987,103.7879,13371.0
2025-03-21 15:25:00,104.72,104.74,104.61,104.62,19119.0,103.7978,103.8177,103.6888,103.6987,19119.0
2025-03-21 15:30:00,104.62,104.75,104.52,104.68,27757.0,103.6987,103.8276,103.5996,103.7582,27757.0
2025-03-21 15:35:00,104.66,104.82,104.53,104.76,28248.0,103.7384,103.897,103.6095,103.8375,28248.0
2025-03-21 15:40:00,104.77,104.85,104.72,104.83,17001.0,103.8474,103.9267,103.7978,103.9069,17001.0
2025-03-21 15:45:00,104.84,104.86,104.7,104.78,32529.0,103.9168,103.9366,103.778,103.8573,32529.0
2025-03-21 15:50:00,104.79,104.88,104.4,104.87,88023.0,103.8672,103.9564,103.4807,103.9465,88023.0
2025-03-21 15:55:00,104.96,105.27,104.88,105.11,263084.0,104.0357,104.343,103.9564,104.1844,263084.0
2025-03-24 09:30:00,105.25,105.3,104.72,105.3,67921.0,104.3232,104.3727,103.7978,104.3727,67921.0
2025-03-24 09:35:00,105.3,105.5,104.93,104.93,17465.0,104.3727,104.571,104.006,104.006,17465.0
2025-03-24 09:40:00,105.0,105.2,104.92,105.09,17713.0,104.0754,104.2736,103.9961,104.1646,17713.0
2025-03-24 09:45:00,105.11,105.27,105.05,105.14,7643.0,104.1844,104.343,104.1249,104.2141,7643.0
2025-03-24 09:50:00,105.17,105.21,105.02,105.05,5911.0,104.2439,104.2835,104.0952,104.1249,5911.0
2025-03-24 09:55:00,105.04,105.2,105.02,105.14,6148.0,104.115,104.2736,104.0952,104.2141,6148.0
2025-03-24 10:00:00,105.14,105.32,105.13,105.32,17516.0,104.2141,104.3926,104.2042,104.3926,17516.0
2025-03-24 10:05:00,105.3,105.59,105.28,105.59,7057.0,104.3727,104.6602,104.3529,104.6602,7057.0
2025-03-24 10:10:00,105.59,105.69,105.46,105.55,13640.0,104.6602,104.7593,104.5313,104.6205,13640.0
2025-03-24 10:15:00,105.55,105.65,105.45,105.49,7736.0,104.6205,104.7196,104.5214,104.5611,7736.0
2025-03-24 10:20:00,105.45,105.48,105.24,105.25,11328.0,104.5214,104.5511,104.3133,104.3232,11328.0
2025-03-24 10:25:00,105.26,105.3,105.03,105.09,14118.0,104.3331,104.3727,104.1051,104.1646,14118.0
2025-03-24 10:30:00,105.07,105.08,104.69,104.76,36460.0,104.1448,104.1547,103.7681,103.8375,36460.0
2025-03-24 10:35:00,104.74,104.76,104.66,104.72,23173.0,103.8177,103.8375,103.7384,103.7978,23173.0
2025-03-24 10:40:00,104.75,104.75,104.57,104.57,11342.0,103.8276,103.8276,103.6492,103.6492,11342.0
2025-03-24 10:45:00,104.57,104.63,104.5,104.59,21729.0,103.6492,103.7086,103.5798,103.669,21729.0
2025-03-24 10:50:00,104.61,104.67,104.52,104.52,17873.0,103.6888,103.7483,103.5996,103.5996,17873.0
2025-03-24 10:55:00,104.54,104.63,104.46,104.54,10921.0,103.6194,103.7086,103.5401,103.6194,10921.0
2025-03-24 11:00:00,104.55,104.64,104.5,104.56,14530.0,103.6293,103.7185,103.5798,103.6392,14530.0
2025-03-24 11:05:00,104.55,104.57,104.27,104.28,12571.0,103.6293,103.6492,103.3518,103.3617,12571.0
2025-03-24 11:10:00,104.26,104.27,104.15,104.25,13385.0,103.3419,103.3518,103.2329,103.332,13385.0
2025-03-24 11:15:00,104.25,104.29,104.16,104.17,90406.0,103.332,103.3716,103.2428,103.2527,90406.0
2025-03-24 11:20:00,104.17,104.39,104.17,104.39,9981.0,103.2527,103.4707,103.2527,103.4707,9981.0
2025-03-24 11:25:00,104.41,104.58,104.4,104.47,12346.0,103.4906,103.6591,103.4807,103.55,12346.0
2025-03-24 11:30:00,104.47,104.48,104.39,104.45,15509.0,103.55,103.56,103.4707,103.5302,15509.0
2025-03-24 11:35:00,104.46,104.56,104.45,104.54,5321.0,103.5401,103.6392,103.5302,103.6194,5321.0
2025-03-24 11:40:00,104.53,104.71,104.43,104.71,9931.0,103.6095,103.7879,103.5104,103.7879,9931.0
2025-03-24 11:45:00,104.69,104.7,104.63,104.66,2154.0,103.7681,103.778,103.7086,103.7384,2154.0
2025-03-24 11:50:00,104.68,104.79,104.67,104.67,6014.0,103.7582,103.8672,103.7483,103.7483,6014.0
2025-03-24 11:55:00,104.7,104.83,104.69,104.83,14129.0,103.778,103.9069,103.7681,103.9069,14129.0
2025-03-24 12:00:00,104.84,104.86,104.73,104.74,3619.0,103.9168,103.9366,103.8077,103.8177,3619.0
2025-03-24 12:05:00,104.74,104.81,104.74,104.76,14041.0,103.8177,103.887,103.8177,103.8375,14041.0
2025-03-24 12:10:00,104.76,104.9,104.76,104.84,8346.0,103.8375,103.9763,103.8375,103.9168,8346.0
2025-03-24 12:15:00,104.84,104.84,104.69,104.73,8732.0,103.9168,103.9168,103.7681,103.8077,8732.0
2025-03-24 12:20:00,104.74,104.76,104.73,104.76,5237.0,103.8177,103.8375,103.8077,103.8375,5237.0
2025-03-24 12:25:00,104.75,104.81,104.7,104.73,11162.0,103.8276,103.887,103.778,103.8077,11162.0
2025-03-24 12:30:00,104.7,104.77,104.7,104.76,4375.0,103.778,103.8474,103.778,103.8375,4375.0
2025-03-24 12:35:00,104.76,104.76,104.64,104.64,2512.0,103.8375,103.8375,103.7185,103.7185,2512.0
2025-03-24 12:40:00,104.63,104.71,104.61,104.66,3679.0,103.7086,103.7879,103.6888,103.7384,3679.0
2025-03-24 12:45:00,104.67,104.67,104.54,104.55,3278.0,103.7483,103.7483,103.6194,103.6293,3278.0
2025-03-24 12:50:00,104.55,104.56,104.51,104.52,3235.0,103.6293,103.6392,103.5897,103.5996,3235.0
2025-03-24 12:55:00,104.56,104.56,104.47,104.51,6936.0,103.6392,103.6392,103.55,103.5897,6936.0
2025-03-24 13:00:00,104.52,104.55,104.48,104.52,2128.0,103.5996,103.6293,103.56,103.5996,2128.0
2025-03-24 13:05:00,104.52,104.57,104.51,104.52,3130.0,103.5996,103.6492,103.5897,103.5996,3130.0
2025-03-24 13:10:00,104.47,104.58,104.46,104.57,6050.0,103.55,103.6591,103.5401,103.6492,6050.0
2025-03-24 13:15:00,104.58,104.65,104.57,104.64,1825.0,103.6591,103.7285,103.6492,103.7185,1825.0
2025-03-24 13:20:00,104.63,104.65,104.6,104.62,1967.0,103.7086,103.7285,103.6789,103.6987,1967.0
2025-03-24 13:25:00,104.61,104.64,104.56,104.58,2859.0,103.6888,103.7185,103.6392,103.6591,2859.0
2025-03-24 13:30:00,104.59,104.63,104.59,104.62,3904.0,103.669,103.7086,103.669,103.6987,3904.0
2025-03-24 13:35:00,104.61,104.62,104.6,104.61,6990.0,103.6888,103.6987,103.6789,103.6888,6990.0
2025-03-24 13:40:00,104.62,104.67,104.61,104.64,3957.0,103.6987,103.7483,103.6888,103.7185,3957.0
2025-03-24 13:45:00,104.63,104.65,104.61,104.64,4303.0,103.7086,103.7285,103.6888,103.7185,4303.0
2025-03-24 13:50:00,104.65,104.7,104.64,104.69,3767.0,103.7285,103.778,103.7185,103.7681,3767.0
2025-03-24 13:55:00,104.69,104.7,104.65,104.69,3431.0,103.7681,103.778,103.7285,103.7681,3431.0
2025-03-24 14:00:00,104.69,104.69,104.53,104.54,3294.0,103.7681,103.7681,103.6095,103.6194,3294.0
2025-03-24 14:05:00,104.55,104.65,104.53,104.63,8116.0,103.6293,103.7285,103.6095,103.7086,8116.0
2025-03-24 14:10:00,104.62,104.63,104.56,104.56,4672.0,103.6987,103.7086,103.6392,103.6392,4672.0
2025-03-24 14:15:00,104.58,104.59,104.47,104.48,5472.0,103.6591,103.669,103.55,103.56,5472.0
2025-03-24 14:20:00,104.48,104.49,104.36,104.39,4293.0,103.56,103.5699,103.441,103.4707,4293.0
2025-03-24 14:25:00,104.37,104.37,104.31,104.34,4530.0,103.4509,103.4509,103.3914,103.4212,4530.0
2025-03-24 14:30:00,104.31,104.38,104.26,104.32,7532.0,103.3914,103.4608,103.3419,103.4014,7532.0
2025-03-24 14:35:00,104.31,104.38,104.3,104.36,5527.0,103.3914,103.4608,103.3815,103.441,5527.0
2025-03-24 14:40:00,104.36,104.45,104.35,104.45,4330.0,103.441,103.5302,103.4311,103.5302,4330.0
2025-03-24 14:45:00,104.45,104.46,104.4,104.43,8694.0,103.5302,103.5401,103.4807,103.5104,8694.0
2025-03-24 14:50:00,104.4,104.46,104.39,104.42,3330.0,103.4807,103.5401,103.4707,103.5005,3330.0
2025-03-24 14:55:00,104.39,104.41,104.37,104.41,6541.0,103.4707,103.4906,103.4509,103.4906,6541.0
2025-03-24 15:00:00,104.41,104.45,104.36,104.42,4631.0,103.4906,103.5302,103.441,103.5005,4631.0
2025-03-24 15:05:00,104.4,104.41,104.21,104.22,9497.0,103.4807,103.4906,103.2923,103.3022,9497.0
2025-03-24 15:10:00,104.2,104.24,104.13,104.18,16249.0,103.2824,103.3221,103.213,103.2626,16249.0
2025-03-24 15:15:00,104.18,104.18,104.02,104.08,21481.0,103.2626,103.2626,103.104,103.1635,21481.0
2025-03-24 15:20:00,104.08,104.22,104.05,104.2,11040.0,103.1635,103.3022,103.1337,103.2824,11040.0
2025-03-24 15:25:00,104.21,104.26,104.11,104.12,8753.0,103.2923,103.3419,103.1932,103.2031,8753.0
2025-03-24 15:30:00,104.13,104.26,104.13,104.19,17910.0,103.213,103.3419,103.213,103.2725,17910.0
2025-03-24 15:35:00,104.17,104.26,104.15,104.2,18280.0,103.2527,103.3419,103.2329,103.2824,18280.0
2025-03-24 15:40:00,104.21,104.3,104.21,104.27,22522.0,103.2923,103.3815,103.2923,103.3518,22522.0
2025-03-24 15:45:00,104.26,104.34,104.17,104.34,14536.0,103.3419,103.4212,103.2527,103.4212,14536.0
2025-03-24 15:50:00,104.33,104.37,104.13,104.31,45711.0,103.4113,103.4509,103.213,103.3914,45711.0
2025-03-24 15:55:00,104.27,104.39,104.07,104.18,176555.0,103.3518,103.4707,103.1536,103.2626,176555.0
2025-03-25 09:30:00,103.0,103.0,102.45,102.72,472289.0,102.093,102.093,101.5478,101.8154,472289.0
2025-03-25 09:35:00,102.76,102.88,102.53,102.74,153380.0,101.8551,101.974,101.6271,101.8353,153380.0
2025-03-25 09:40:00,102.77,102.81,102.25,102.4,315982.0,101.865,101.9047,101.3496,101.4983,315982.0
2025-03-25 09:45:00,102.41,102.87,102.4,102.77,255511.0,101.5082,101.9641,101.4983,101.865,255511.0
2025-03-25 09:50:00,102.78,102.85,102.6,102.62,302774.0,101.8749,101.9443,101.6965,101.7163,302774.0
2025-03-25 09:55:00,102.64,102.64,102.4,102.43,153548.0,101.7362,101.7362,101.4983,101.528,153548.0
2025-03-25 10:00:00,102.42,102.75,102.39,102.69,236450.0,101.5181,101.8452,101.4884,101.7857,236450.0
2025-03-25 10:05:00,102.69,102.7,102.37,102.66,95259.0,101.7857,101.7956,101.4685,101.756,95259.0
2025-03-25 10:10:00,102.66,102.7,102.54,102.57,62156.0,101.756,101.7956,101.637,101.6668,62156.0
2025-03-25 10:15:00,102.58,102.73,102.47,102.53,91362.0,101.6767,101.8254,101.5677,101.6271,91362.0
2025-03-25 10:20:00,102.54,102.68,102.48,102.63,109272.0,101.637,101.7758,101.5776,101.7262,109272.0
2025-03-25 10:25:00,102.64,102.77,102.5,102.59,45815.0,101.7362,101.865,101.5974,101.6866,45815.0
2025-03-25 10:30:00,102.58,102.6,102.34,102.45,54538.0,101.6767,101.6965,101.4388,101.5478,54538.0
2025-03-25 10:35:00,102.46,102.47,102.33,102.38,95682.0,101.5577,101.5677,101.4289,101.4784,95682.0
2025-03-25 10:40:00,102.38,102.38,102.0,102.01,133087.0,101.4784,101.4784,101.1018,101.1117,133087.0
2025-03-25 10:45:00,102.03,102.35,102.03,102.35,52249.0,101.1315,101.4487,101.1315,101.4487,52249.0
2025-03-25 10:50:00,102.35,102.4,102.12,102.39,50726.0,101.4487,101.4983,101.2207,101.4884,50726.0
2025-03-25 10:55:00,102.41,102.53,102.35,102.48,44555.0,101.5082,101.6271,101.4487,101.5776,44555.0
2025-03-25 11:00:00,102.48,102.55,102.46,102.54,31068.0,101.5776,101.6469,101.5577,101.637,31068.0
2025-03-25 11:05:00,102.54,102.58,102.43,102.46,36597.0,101.637,101.6767,101.528,101.5577,36597.0
2025-03-25 11:10:00,102.47,102.64,102.45,102.63,74177.0,101.5677,101.7362,101.5478,101.7262,74177.0
2025-03-25 11:15:00,102.63,102.65,102.57,102.58,106391.0,101.7262,101.7461,101.6668,101.6767,106391.0
2025-03-25 11:20:00,102.58,102.68,102.58,102.67,37487.0,101.6767,101.7758,101.6767,101.7659,37487.0
2025-03-25 11:25:00,102.66,102.71,102.58,102.62,139854.0,101.756,101.8055,101.6767,101.7163,139854.0
2025-03-25 11:30:00,102.62,102.65,102.48,102.53,30747.0,101.7163,101.7461,101.5776,101.6271,30747.0
2025-03-25 11:35:00,102.52,102.59,102.47,102.56,22249.0,101.6172,101.6866,101.5677,101.6569,22249.0
2025-03-25 11:40:00,102.54,102.54,102.47,102.49,23740.0,101.637,101.637,101.5677,101.5875,23740.0
2025-03-25 11:45:00,102.48,102.5,102.35,102.36,41129.0,101.5776,101.5974,101.4487,101.4586,41129.0
2025-03-25 11:50:00,102.36,102.38,102.24,102.26,22258.0,101.4586,101.4784,101.3397,101.3595,22258.0
2025-03-25 11:55:00,102.28,102.36,102.26,102.27,13614.0,101.3793,101.4586,101.3595,101.3694,13614.0
2025-03-25 12:00:00,102.25,102.31,102.1,102.2,15902.0,101.3496,101.4091,101.2009,101.3,15902.0
2025-03-25 12:05:00,102.2,102.2,101.96,102.03,58477.0,101.3,101.3,101.0621,101.1315,58477.0
2025-03-25 12:10:00,102.03,102.21,102.0,102.05,40270.0,101.1315,101.3099,101.1018,101.1513,40270.0
2025-03-25 12:15:00,102.06,102.13,102.01,102.09,14357.0,101.1613,101.2306,101.1117,101.191,14357.0
2025-03-25 12:20:00,102.09,102.19,102.08,102.14,26616.0,101.191,101.2901,101.1811,101.2406,26616.0
2025-03-25 12:25:00,102.15,102.29,102.13,102.25,15820.0,101.2505,101.3892,101.2306,101.3496,15820.0
2025-03-25 12:30:00,102.27,102.3,102.15,102.28,37642.0,101.3694,101.3991,101.2505,101.3793,37642.0
2025-03-25 12:35:00,102.27,102.27,102.12,102.18,32765.0,101.3694,101.3694,101.2207,101.2802,32765.0
2025-03-25 12:40:00,102.17,102.2,102.13,102.18,18141.0,101.2703,101.3,101.2306,101.2802,18141.0
2025-03-25 12:45:00,102.19,102.2,102.16,102.19,24775.0,101.2901,101.3,101.2604,101.2901,24775.0
2025-03-25 12:50:00,102.2,102.3,102.19,102.25,42579.0,101.3,101.3991,101.2901,101.3496,42579.0
2025-03-25 12:55:00,102.24,102.37,102.24,102.29,16254.0,101.3397,101.4685,101.3397,101.3892,16254.0
2025-03-25 13:00:00,102.3,102.35,102.2,102.3,24988.0,101.3991,101.4487,101.3,101.3991,24988.0
2025-03-25 13:05:00,102.29,102.48,102.28,102.47,34888.0,101.3892,101.5776,101.3793,101.5677,34888.0
2025-03-25 13:10:00,102.47,102.47,102.39,102.42,13597.0,101.5677,101.5677,101.4884,101.5181,13597.0
2025-03-25 13:15:00,102.42,102.45,102.37,102.38,25570.0,101.5181,101.5478,101.4685,101.4784,25570.0
2025-03-25 13:20:00,102.39,102.41,102.31,102.36,49563.0,101.4884,101.5082,101.4091,101.4586,49563.0
2025-03-25 13:25:00,102.35,102.4,102.33,102.38,70058.0,101.4487,101.4983,101.4289,101.4784,70058.0
2025-03-25 13:30:00,102.37,102.4,102.33,102.38,55545.0,101.4685,101.4983,101.4289,101.4784,55545.0
2025-03-25 13:35:00,102.37,102.51,102.33,102.49,52502.0,101.4685,101.6073,101.4289,101.5875,52502.0
2025-03-25 13:40:00,102.49,102.6,102.45,102.5,34131.0,101.5875,101.6965,101.5478,101.5974,34131.0
2025-03-25 13:45:00,102.5,102.61,102.49,102.6,26243.0,101.5974,101.7064,101.5875,101.6965,26243.0
2025-03-25 13:50:00,102.6,102.7,102.59,102.7,46331.0,101.6965,101.7956,101.6866,101.7956,46331.0
2025-03-25 13:55:00,102.7,102.75,102.58,102.58,42301.0,101.7956,101.8452,101.6767,101.6767,42301.0
2025-03-25 14:00:00,102.58,102.69,102.55,102.59,22425.0,101.6767,101.7857,101.6469,101.6866,22425.0
2025-03-25 14:05:00,102.59,102.6,102.46,102.48,33003.0,101.6866,101.6965,101.5577,101.5776,33003.0
2025-03-25 14:10:00,102.48,102.54,102.47,102.49,19186.0,101.5776,101.637,101.5677,101.5875,19186.0
2025-03-25 14:15:00,102.49,102.51,102.44,102.44,50704.0,101.5875,101.6073,101.5379,101.5379,50704.0
2025-03-25 14:20:00,102.44,102.62,102.44,102.54,81058.0,101.5379,101.7163,101.5379,101.637,81058.0
2025-03-25 14:25:00,102.54,102.54,102.42,102.42,26491.0,101.637,101.637,101.5181,101.5181,26491.0
2025-03-25 14:30:00,102.43,102.5,102.34,102.48,34436.0,101.528,101.5974,101.4388,101.5776,34436.0
2025-03-25 14:35:00,102.48,102.51,102.44,102.49,29857.0,101.5776,101.6073,101.5379,101.5875,29857.0
2025-03-25 14:40:00,102.48,102.49,102.44,102.45,26164.0,101.5776,101.5875,101.5379,101.5478,26164.0
2025-03-25 14:45:00,102.46,102.5,102.39,102.39,29110.0,101.5577,101.5974,101.4884,101.4884,29110.0
2025-03-25 14:50:00,102.37,102.44,102.35,102.41,25207.0,101.4685,101.5379,101.4487,101.5082,25207.0
2025-03-25 14:55:00,102.41,102.42,102.13,102.13,41179.0,101.5082,101.5181,101.2306,101.2306,41179.0
2025-03-25 15:00:00,102.11,102.21,102.1,102.13,64556.0,101.2108,101.3099,101.2009,101.2306,64556.0
2025-03-25 15:05:00,102.12,102.19,102.1,102.18,42745.0,101.2207,101.2901,101.2009,101.2802,42745.0
2025-03-25 15:10:00,102.17,102.23,102.15,102.21,28182.0,101.2703,101.3298,101.2505,101.3099,28182.0
2025-03-25 15:15:00,102.2,102.32,102.2,102.28,31862.0,101.3,101.419,101.3,101.3793,31862.0
2025-03-25 15:20:00,102.28,102.38,102.2,102.25,86203.0,101.3793,101.4784,101.3,101.3496,86203.0
2025-03-25 15:25:00,102.25,102.25,102.2,102.23,25666.0,101.3496,101.3496,101.3,101.3298,25666.0
2025-03-25 15:30:00,102.23,102.25,102.2,102.23,63443.0,101.3298,101.3496,101.3,101.3298,63443.0
2025-03-25 15:35:00,102.22,102.39,102.15,102.37,199374.0,101.3199,101.4884,101.2505,101.4685,199374.0
2025-03-25 15:40:00,102.37,102.47,102.27,102.36,52139.0,101.4685,101.5677,101.3694,101.4586,52139.0
2025-03-25 15:45:00,102.37,102.47,102.36,102.45,106892.0,101.4685,101.5677,101.4586,101.5478,106892.0
2025-03-25 15:50:00,102.44,102.6,102.25,102.41,287435.0,101.5379,101.6965,101.3496,101.5082,287435.0
2025-03-25 15:55:00,102.4,102.53,102.27,102.51,634851.0,101.4983,101.6271,101.3694,101.6073,634851.0
2025-03-26 09:30:00,102.78,103.24,102.56,102.93,85243.0,101.8749,102.3309,101.6569,102.0236,85243.0
2025-03-26 09:35:00,102.92,103.15,102.82,103.15,54929.0,102.0137,102.2417,101.9146,102.2417,54929.0
2025-03-26 09:40:00,103.15,103.29,103.01,103.13,67385.0,102.2417,102.3804,102.1029,102.2218,67385.0
2025-03-26 09:45:00,103.14,103.28,103.1,103.24,52424.0,102.2318,102.3705,102.1921,102.3309,52424.0
2025-03-26 09:50:00,103.24,103.39,103.14,103.39,44902.0,102.3309,102.4795,102.2318,102.4795,44902.0
2025-03-26 09:55:00,103.4,103.58,103.22,103.36,21745.0,102.4895,102.6679,102.311,102.4498,21745.0
2025-03-26 10:00:00,103.33,103.53,103.23,103.5,17614.0,102.4201,102.6183,102.321,102.5886,17614.0
2025-03-26 10:05:00,103.5,103.51,103.28,103.47,12492.0,102.5886,102.5985,102.3705,102.5588,12492.0
2025-03-26 10:10:00,103.46,103.53,103.38,103.48,18803.0,102.5489,102.6183,102.4696,102.5688,18803.0
2025-03-26 10:15:00,103.45,103.66,103.44,103.65,48013.0,102.539,102.7472,102.5291,102.7373,48013.0
2025-03-26 10:20:00,103.66,103.98,103.64,103.81,40928.0,102.7472,103.0644,102.7273,102.8959,40928.0
2025-03-26 10:25:00,103.8,103.8,103.52,103.72,29933.0,102.8859,102.8859,102.6084,102.8066,29933.0
2025-03-26 10:30:00,103.76,103.84,103.58,103.65,23814.0,102.8463,102.9256,102.6679,102.7373,23814.0
2025-03-26 10:35:00,103.65,103.78,103.61,103.73,29809.0,102.7373,102.8661,102.6976,102.8166,29809.0
2025-03-26 10:40:00,103.7,103.74,103.61,103.74,6780.0,102.7868,102.8265,102.6976,102.8265,6780.0
2025-03-26 10:45:00,103.7,103.82,103.7,103.76,16123.0,102.7868,102.9058,102.7868,102.8463,16123.0
2025-03-26 10:50:00,103.76,103.81,103.7,103.76,17585.0,102.8463,102.8959,102.7868,102.8463,17585.0
2025-03-26 10:55:00,103.77,103.86,103.75,103.84,44048.0,102.8562,102.9454,102.8364,102.9256,44048.0
2025-03-26 11:00:00,103.86,103.88,103.73,103.78,8220.0,102.9454,102.9652,102.8166,102.8661,8220.0
2025-03-26 11:05:00,103.8,103.81,103.67,103.75,7821.0,102.8859,102.8959,102.7571,102.8364,7821.0
2025-03-26 11:10:00,103.76,103.85,103.74,103.79,207690.0,102.8463,102.9355,102.8265,102.876,207690.0
2025-03-26 11:15:00,103.79,103.86,103.73,103.73,13234.0,102.876,102.9454,102.8166,102.8166,13234.0
2025-03-26 11:20:00,103.7,103.76,103.57,103.76,34948.0,102.7868,102.8463,102.658,102.8463,34948.0
2025-03-26 11:25:00,103.74,103.75,103.65,103.66,8857.0,102.8265,102.8364,102.7373,102.7472,8857.0
2025-03-26 11:30:00,103.66,103.66,103.45,103.45,36831.0,102.7472,102.7472,102.539,102.539,36831.0
2025-03-26 11:35:00,103.48,103.54,103.45,103.52,15297.0,102.5688,102.6282,102.539,102.6084,15297.0
2025-03-26 11:40:00,103.5,103.5,103.42,103.44,6713.0,102.5886,102.5886,102.5093,102.5291,6713.0
2025-03-26 11:45:00,103.42,103.55,103.36,103.55,23555.0,102.5093,102.6381,102.4498,102.6381,23555.0
2025-03-26 11:50:00,103.55,103.61,103.5,103.56,6275.0,102.6381,102.6976,102.5886,102.6481,6275.0
2025-03-26 11:55:00,103.56,103.75,103.54,103.57,13647.0,102.6481,102.8364,102.6282,102.658,13647.0
2025-03-26 12:00:00,103.59,103.69,103.52,103.67,23518.0,102.6778,102.7769,102.6084,102.7571,23518.0
2025-03-26 12:05:00,103.66,103.72,103.63,103.64,5551.0,102.7472,102.8066,102.7174,102.7273,5551.0
2025-03-26 12:10:00,103.65,103.78,103.64,103.75,22949.0,102.7373,102.8661,102.7273,102.8364,22949.0
2025-03-26 12:15:00,103.74,103.78,103.72,103.75,11742.0,102.8265,102.8661,102.8066,102.8364,11742.0
2025-03-26 12:20:00,103.72,103.74,103.66,103.7,12593.0,102.8066,102.8265,102.7472,102.7868,12593.0
2025-03-26 12:25:00,103.71,103.72,103.63,103.71,15748.0,102.7967,102.8066,102.7174,102.7967,15748.0
2025-03-26 12:30:00,103.72,103.72,103.64,103.7,20580.0,102.8066,102.8066,102.7273,102.7868,20580.0
2025-03-26 12:35:00,103.71,103.81,103.68,103.81,7945.0,102.7967,102.8959,102.767,102.8959,7945.0
2025-03-26 12:40:00,103.79,103.83,103.76,103.8,23554.0,102.876,102.9157,102.8463,102.8859,23554.0
2025-03-26 12:45:00,103.81,103.87,103.79,103.86,15239.0,102.8959,102.9553,102.876,102.9454,15239.0
2025-03-26 12:50:00,103.86,103.87,103.82,103.82,8214.0,102.9454,102.9553,102.9058,102.9058,8214.0
2025-03-26 12:55:00,103.82,103.93,103.82,103.91,17821.0,102.9058,103.0148,102.9058,102.995,17821.0
2025-03-26 13:00:00,103.9,104.01,103.88,103.98,28240.0,102.9851,103.0941,102.9652,103.0644,28240.0
2025-03-26 13:05:00,103.99,104.06,103.89,104.03,31380.0,103.0743,103.1436,102.9751,103.1139,31380.0
2025-03-26 13:10:00,104.03,104.14,104.01,104.12,19839.0,103.1139,103.2229,103.0941,103.2031,19839.0
2025-03-26 13:15:00,104.13,104.14,104.03,104.06,22751.0,103.213,103.2229,103.1139,103.1436,22751.0
2025-03-26 13:20:00,104.06,104.15,104.03,104.06,12919.0,103.1436,103.2329,103.1139,103.1436,12919.0
2025-03-26 13:25:00,104.07,104.13,104.05,104.12,7437.0,103.1536,103.213,103.1337,103.2031,7437.0
2025-03-26 13:30:00,104.11,104.24,104.09,104.2,12544.0,103.1932,103.3221,103.1734,103.2824,12544.0
2025-03-26 13:35:00,104.23,104.31,104.2,104.25,24476.0,103.3122,103.3914,103.2824,103.332,24476.0
2025-03-26 13:40:00,104.23,104.24,104.13,104.17,22310.0,103.3122,103.3221,103.213,103.2527,22310.0
2025-03-26 13:45:00,104.15,104.18,104.11,104.13,14432.0,103.2329,103.2626,103.1932,103.213,14432.0
2025-03-26 13:50:00,104.15,104.2,104.1,104.1,9643.0,103.2329,103.2824,103.1833,103.1833,9643.0
2025-03-26 13:55:00,104.09,104.11,104.04,104.05,33948.0,103.1734,103.1932,103.1238,103.1337,33948.0
2025-03-26 14:00:00,104.05,104.16,104.04,104.08,33497.0,103.1337,103.2428,103.1238,103.1635,33497.0
2025-03-26 14:05:00,104.09,104.1,104.06,104.06,13056.0,103.1734,103.1833,103.1436,103.1436,13056.0
2025-03-26 14:10:00,104.07,104.08,103.93,103.95,18863.0,103.1536,103.1635,103.0148,103.0346,18863.0
2025-03-26 14:15:00,103.96,104.04,103.96,104.02,11726.0,103.0445,103.1238,103.0445,103.104,11726.0
2025-03-26 14:20:00,104.01,104.03,103.97,104.02,15555.0,103.0941,103.1139,103.0544,103.104,15555.0
2025-03-26 14:25:00,104.02,104.1,104.0,104.1,22982.0,103.104,103.1833,103.0842,103.1833,22982.0
2025-03-26 14:30:00,104.11,104.14,104.04,104.05,26386.0,103.1932,103.2229,103.1238,103.1337,26386.0
2025-03-26 14:35:00,104.04,104.09,104.03,104.08,6334.0,103.1238,103.1734,103.1139,103.1635,6334.0
2025-03-26 14:40:00,104.07,104.17,104.06,104.16,33107.0,103.1536,103.2527,103.1436,103.2428,33107.0
2025-03-26 14:45:00,104.16,104.21,104.14,104.21,22268.0,103.2428,103.2923,103.2229,103.2923,22268.0
2025-03-26 14:50:00,104.21,104.24,104.16,104.2,25264.0,103.2923,103.3221,103.2428,103.2824,25264.0
2025-03-26 14:55:00,104.2,104.24,104.18,104.23,14966.0,103.2824,103.3221,103.2626,103.3122,14966.0
2025-03-26 15:00:00,104.23,104.23,104.02,104.02,25583.0,103.3122,103.3122,103.104,103.104,25583.0
2025-03-26 15:05:00,104.01,104.2,104.0,104.15,36390.0,103.0941,103.2824,103.0842,103.2329,36390.0
2025-03-26 15:10:00,104.16,104.16,104.08,104.09,39134.0,103.2428,103.2428,103.1635,103.1734,39134.0
2025-03-26 15:15:00,104.08,104.09,103.92,103.92,107745.0,103.1635,103.1734,103.0049,103.0049,107745.0
2025-03-26 15:20:00,103.92,104.1,103.91,103.99,21756.0,103.0049,103.1833,102.995,103.0743,21756.0
2025-03-26 15:25:00,103.98,104.06,103.96,104.05,16390.0,103.0644,103.1436,103.0445,103.1337,16390.0
2025-03-26 15:30:00,104.07,104.1,103.89,103.92,135044.0,103.1536,103.1833,102.9751,103.0049,135044.0
2025-03-26 15:35:00,103.92,104.03,103.87,103.88,82311.0,103.0049,103.1139,102.9553,102.9652,82311.0
2025-03-26 15:40:00,103.87,104.16,103.86,103.91,72017.0,102.9553,103.2428,102.9454,102.995,72017.0
2025-03-26 15:45:00,103.89,103.99,103.81,103.96,56119.0,102.9751,103.0743,102.8959,103.0445,56119.0
2025-03-26 15:50:00,104.02,104.16,103.89,104.04,159412.0,103.104,103.2428,102.9751,103.1238,159412.0
2025-03-26 15:55:00,104.03,104.04,103.78,103.9,295681.0,103.1139,103.1238,102.8661,102.9851,295681.0
2025-03-27 09:30:00,103.94,104.52,103.78,104.38,54640.0,103.0247,103.5996,102.8661,103.4608,54640.0
2025-03-27 09:35:00,104.55,104.88,104.53,104.81,21367.0,103.6293,103.9564,103.6095,103.887,21367.0
2025-03-27 09:40:00,104.85,104.85,104.58,104.64,42966.0,103.9267,103.9267,103.6591,103.7185,42966.0
2025-03-27 09:45:00,104.68,104.89,104.57,104.67,13162.0,103.7582,103.9663,103.6492,103.7483,13162.0
2025-03-27 09:50:00,104.67,104.7,104.38,104.44,39247.0,103.7483,103.778,103.4608,103.5203,39247.0
2025-03-27 09:55:00,104.44,104.6,104.42,104.5,21333.0,103.5203,103.6789,103.5005,103.5798,21333.0
2025-03-27 10:00:00,104.5,104.7,104.3,104.65,14633.0,103.5798,103.778,103.3815,103.7285,14633.0
2025-03-27 10:05:00,104.67,104.85,104.63,104.81,22852.0,103.7483,103.9267,103.7086,103.887,22852.0
2025-03-27 10:10:00,104.79,105.0,104.57,104.57,38816.0,103.8672,104.0754,103.6492,103.6492,38816.0
2025-03-27 10:15:00,104.57,104.67,104.47,104.63,13323.0,103.6492,103.7483,103.55,103.7086,13323.0
2025-03-27 10:20:00,104.66,104.77,104.6,104.77,12251.0,103.7384,103.8474,103.6789,103.8474,12251.0
2025-03-27 10:25:00,104.78,104.81,104.69,104.69,8890.0,103.8573,103.887,103.7681,103.7681,8890.0
2025-03-27 10:30:00,104.69,104.69,104.52,104.52,14731.0,103.7681,103.7681,103.5996,103.5996,14731.0
2025-03-27 10:35:00,104.53,104.61,104.5,104.61,16065.0,103.6095,103.6888,103.5798,103.6888,16065.0
2025-03-27 10:40:00,104.6,104.8,104.6,104.77,6169.0,103.6789,103.8771,103.6789,103.8474,6169.0
2025-03-27 10:45:00,104.71,104.85,104.71,104.84,27655.0,103.7879,103.9267,103.7879,103.9168,27655.0
2025-03-27 10:50:00,104.85,104.95,104.82,104.82,12954.0,103.9267,104.0258,103.897,103.897,12954.0
2025-03-27 10:55:00,104.8,104.85,104.72,104.85,10911.0,103.8771,103.9267,103.7978,103.9267,10911.0
2025-03-27 11:00:00,104.83,104.93,104.75,104.93,9700.0,103.9069,104.006,103.8276,104.006,9700.0
2025-03-27 11:05:00,104.89,105.0,104.81,104.99,12480.0,103.9663,104.0754,103.887,104.0655,12480.0
2025-03-27 11:10:00,104.97,105.05,104.93,105.02,12259.0,104.0456,104.1249,104.006,104.0952,12259.0
2025-03-27 11:15:00,105.05,105.2,105.03,105.1,47438.0,104.1249,104.2736,104.1051,104.1745,47438.0
2025-03-27 11:20:00,105.1,105.1,104.99,105.06,71593.0,104.1745,104.1745,104.0655,104.1348,71593.0
2025-03-27 11:25:00,105.08,105.26,105.04,105.24,9820.0,104.1547,104.3331,104.115,104.3133,9820.0
2025-03-27 11:30:00,105.25,105.41,105.23,105.3,15956.0,104.3232,104.4818,104.3033,104.3727,15956.0
2025-03-27 11:35:00,105.3,105.45,105.24,105.34,21384.0,104.3727,104.5214,104.3133,104.4124,21384.0
2025-03-27 11:40:00,105.33,105.33,105.2,105.21,12696.0,104.4025,104.4025,104.2736,104.2835,12696.0
2025-03-27 11:45:00,105.21,105.26,105.1,105.16,25223.0,104.2835,104.3331,104.1745,104.234,25223.0
2025-03-27 11:50:00,105.17,105.21,105.11,105.15,28149.0,104.2439,104.2835,104.1844,104.2241,28149.0
2025-03-27 11:55:00,105.14,105.15,105.0,105.08,52129.0,104.2141,104.2241,104.0754,104.1547,52129.0
2025-03-27 12:00:00,105.08,105.11,104.99,105.04,22108.0,104.1547,104.1844,104.0655,104.115,22108.0
2025-03-27 12:05:00,105.07,105.15,105.0,105.03,25348.0,104.1448,104.2241,104.0754,104.1051,25348.0
2025-03-27 12:10:00,105.01,105.02,104.82,104.83,17656.0,104.0853,104.0952,103.897,103.9069,17656.0
2025-03-27 12:15:00,104.84,104.86,104.71,104.75,14776.0,103.9168,103.9366,103.7879,103.8276,14776.0
2025-03-27 12:20:00,104.75,104.84,104.73,104.77,5824.0,103.8276,103.9168,103.8077,103.8474,5824.0
2025-03-27 12:25:00,104.77,104.85,104.77,104.84,14320.0,103.8474,103.9267,103.8474,103.9168,14320.0
2025-03-27 12:30:00,104.83,104.87,104.76,104.76,7724.0,103.9069,103.9465,103.8375,103.8375,7724.0
2025-03-27 12:35:00,104.79,104.82,104.78,104.81,15245.0,103.8672,103.897,103.8573,103.887,15245.0
2025-03-27 12:40:00,104.81,104.88,104.81,104.87,7930.0,103.887,103.9564,103.887,103.9465,7930.0
2025-03-27 12:45:00,104.87,104.87,104.73,104.78,21986.0,103.9465,103.9465,103.8077,103.8573,21986.0
2025-03-27 12:50:00,104.77,104.81,104.73,104.81,5419.0,103.8474,103.887,103.8077,103.887,5419.0
2025-03-27 12:55:00,104.82,104.89,104.8,104.88,9555.0,103.897,103.9663,103.8771,103.9564,9555.0
2025-03-27 13:00:00,104.88,105.18,104.82,105.16,30104.0,103.9564,104.2538,103.897,104.234,30104.0
2025-03-27 13:05:00,105.19,105.23,105.09,105.18,6342.0,104.2637,104.3033,104.1646,104.2538,6342.0
2025-03-27 13:10:00,105.16,105.2,105.07,105.13,5448.0,104.234,104.2736,104.1448,104.2042,5448.0
2025-03-27 13:15:00,105.13,105.2,104.94,104.97,10467.0,104.2042,104.2736,104.0159,104.0456,10467.0
2025-03-27 13:20:00,104.95,105.05,104.92,105.0,12356.0,104.0258,104.1249,103.9961,104.0754,12356.0
2025-03-27 13:25:00,105.02,105.03,104.94,104.99,19799.0,104.0952,104.1051,104.0159,104.0655,19799.0
2025-03-27 13:30:00,105.01,105.17,105.0,105.15,24682.0,104.0853,104.2439,104.0754,104.2241,24682.0
2025-03-27 13:35:00,105.15,105.28,105.13,105.27,28105.0,104.2241,104.3529,104.2042,104.343,28105.0
2025-03-27 13:40:00,105.24,105.28,105.13,105.13,9595.0,104.3133,104.3529,104.2042,104.2042,9595.0
2025-03-27 13:45:00,105.13,105.26,105.12,105.24,6329.0,104.2042,104.3331,104.1943,104.3133,6329.0
2025-03-27 13:50:00,105.23,105.27,105.18,105.21,9708.0,104.3033,104.343,104.2538,104.2835,9708.0
2025-03-27 13:55:00,105.23,105.23,105.04,105.06,21910.0,104.3033,104.3033,104.115,104.1348,21910.0
2025-03-27 14:00:00,105.07,105.1,105.04,105.04,9441.0,104.1448,104.1745,104.115,104.115,9441.0
2025-03-27 14:05:00,105.06,105.22,105.05,105.22,20055.0,104.1348,104.2934,104.1249,104.2934,20055.0
2025-03-27 14:10:00,105.2,105.3,105.18,105.23,9308.0,104.2736,104.3727,104.2538,104.3033,9308.0
2025-03-27 14:15:00,105.23,105.33,105.19,105.3,63999.0,104.3033,104.4025,104.2637,104.3727,63999.0
2025-03-27 14:20:00,105.29,105.32,105.13,105.13,7024.0,104.3628,104.3926,104.2042,104.2042,7024.0
2025-03-27 14:25:00,105.16,105.23,105.14,105.18,8292.0,104.234,104.3033,104.2141,104.2538,8292.0
2025-03-27 14:30:00,105.19,105.23,105.13,105.17,6690.0,104.2637,104.3033,104.2042,104.2439,6690.0
2025-03-27 14:35:00,105.18,105.29,105.12,105.2,20474.0,104.2538,104.3628,104.1943,104.2736,20474.0
2025-03-27 14:40:00,105.18,105.2,105.0,105.06,12961.0,104.2538,104.2736,104.0754,104.1348,12961.0
2025-03-27 14:45:00,105.07,105.14,105.0,105.12,26930.0,104.1448,104.2141,104.0754,104.1943,26930.0
2025-03-27 14:50:00,105.13,105.13,104.93,104.95,13619.0,104.2042,104.2042,104.006,104.0258,13619.0
2025-03-27 14:55:00,104.95,105.0,104.91,104.95,12582.0,104.0258,104.0754,103.9862,104.0258,12582.0
2025-03-27 15:00:00,104.97,105.05,104.95,105.04,26465.0,104.0456,104.1249,104.0258,104.115,26465.0
2025-03-27 15:05:00,105.03,105.13,104.96,105.09,30327.0,104.1051,104.2042,104.0357,104.1646,30327.0
2025-03-27 15:10:00,105.09,105.09,104.94,105.0,19005.0,104.1646,104.1646,104.0159,104.0754,19005.0
2025-03-27 15:15:00,105.0,105.25,104.99,105.21,29969.0,104.0754,104.3232,104.0655,104.2835,29969.0
2025-03-27 15:20:00,105.2,105.2,105.05,105.14,15656.0,104.2736,104.2736,104.1249,104.2141,15656.0
2025-03-27 15:25:00,105.15,105.23,105.15,105.23,16793.0,104.2241,104.3033,104.2241,104.3033,16793.0
2025-03-27 15:30:00,105.24,105.3,105.09,105.25,40728.0,104.3133,104.3727,104.1646,104.3232,40728.0
2025-03-27 15:35:00,105.26,105.34,105.11,105.14,37354.0,104.3331,104.4124,104.1844,104.2141,37354.0
2025-03-27 15:40:00,105.12,105.33,105.09,105.27,34136.0,104.1943,104.4025,104.1646,104.343,34136.0
2025-03-27 15:45:00,105.28,105.28,105.15,105.22,34414.0,104.3529,104.3529,104.2241,104.2934,34414.0
2025-03-27 15:50:00,105.23,105.6,105.1,105.45,139788.0,104.3033,104.6701,104.1745,104.5214,139788.0
2025-03-27 15:55:00,105.45,105.46,104.97,105.15,260153.0,104.5214,104.5313,104.0456,104.2241,260153.0
2025-03-28 09:30:00,105.89,105.89,105.37,105.88,66233.0,104.9575,104.9575,104.4421,104.9476,66233.0
2025-03-28 09:35:00,105.83,106.0,105.52,105.86,22708.0,104.8981,105.0666,104.5908,104.9278,22708.0
2025-03-28 09:40:00,105.8,106.02,105.76,106.02,24459.0,104.8683,105.0864,104.8287,105.0864,24459.0
2025-03-28 09:45:00,106.02,106.09,105.7,105.78,18628.0,105.0864,105.1558,104.7692,104.8485,18628.0
2025-03-28 09:50:00,105.8,106.1,105.75,106.1,23035.0,104.8683,105.1657,104.8188,105.1657,23035.0
2025-03-28 09:55:00,106.06,106.14,105.93,106.06,12294.0,105.126,105.2053,104.9972,105.126,12294.0
2025-03-28 10:00:00,106.04,106.2,105.82,106.13,26085.0,105.1062,105.2648,104.8882,105.1954,26085.0
2025-03-28 10:05:00,106.14,106.46,106.14,106.39,59275.0,105.2053,105.5225,105.2053,105.4531,59275.0
2025-03-28 10:10:00,106.37,106.58,106.35,106.48,61818.0,105.4333,105.6415,105.4135,105.5423,61818.0
2025-03-28 10:15:00,106.48,106.51,106.26,106.49,21715.0,105.5423,105.5721,105.3243,105.5523,21715.0
2025-03-28 10:20:00,106.48,106.55,106.39,106.45,21447.0,105.5423,105.6117,105.4531,105.5126,21447.0
2025-03-28 10:25:00,106.45,106.62,106.44,106.61,32356.0,105.5126,105.6811,105.5027,105.6712,32356.0
2025-03-28 10:30:00,106.62,106.84,106.62,106.71,127571.0,105.6811,105.8992,105.6811,105.7703,127571.0
2025-03-28 10:35:00,106.71,106.81,106.4,106.4,38224.0,105.7703,105.8694,105.463,105.463,38224.0
2025-03-28 10:40:00,106.41,106.46,106.35,106.45,11746.0,105.473,105.5225,105.4135,105.5126,11746.0
2025-03-28 10:45:00,106.45,106.5,106.25,106.43,48676.0,105.5126,105.5622,105.3144,105.4928,48676.0
2025-03-28 10:50:00,106.44,106.52,106.27,106.39,29225.0,105.5027,105.582,105.3342,105.4531,29225.0
2025-03-28 10:55:00,106.4,106.72,106.38,106.6,93696.0,105.463,105.7802,105.4432,105.6613,93696.0
2025-03-28 11:00:00,106.6,106.62,106.44,106.51,49703.0,105.6613,105.6811,105.5027,105.5721,49703.0
2025-03-28 11:05:00,106.48,106.66,106.44,106.49,49874.0,105.5423,105.7208,105.5027,105.5523,49874.0
2025-03-28 11:10:00,106.47,106.47,106.26,106.42,25334.0,105.5324,105.5324,105.3243,105.4829,25334.0
2025-03-28 11:15:00,106.42,106.42,106.27,106.33,27286.0,105.4829,105.4829,105.3342,105.3937,27286.0
2025-03-28 11:20:00,106.32,106.39,106.2,106.35,20267.0,105.3837,105.4531,105.2648,105.4135,20267.0
2025-03-28 11:25:00,106.31,106.48,106.29,106.4,41468.0,105.3738,105.5423,105.354,105.463,41468.0
2025-03-28 11:30:00,106.4,106.52,106.39,106.51,24405.0,105.463,105.582,105.4531,105.5721,24405.0
2025-03-28 11:35:00,106.54,106.56,106.36,106.36,11316.0,105.6018,105.6216,105.4234,105.4234,11316.0
2025-03-28 11:40:00,106.34,106.43,106.29,106.43,19776.0,105.4036,105.4928,105.354,105.4928,19776.0
2025-03-28 11:45:00,106.42,106.66,106.4,106.58,30770.0,105.4829,105.7208,105.463,105.6415,30770.0
2025-03-28 11:50:00,106.6,106.61,106.45,106.56,12988.0,105.6613,105.6712,105.5126,105.6216,12988.0
2025-03-28 11:55:00,106.58,106.75,106.57,106.68,25193.0,105.6415,105.81,105.6315,105.7406,25193.0
2025-03-28 12:00:00,106.7,106.77,106.64,106.64,19092.0,105.7604,105.8298,105.7009,105.7009,19092.0
2025-03-28 12:05:00,106.64,106.64,106.48,106.58,8281.0,105.7009,105.7009,105.5423,105.6415,8281.0
2025-03-28 12:10:00,106.59,106.61,106.47,106.59,7999.0,105.6514,105.6712,105.5324,105.6514,7999.0
2025-03-28 12:15:00,106.59,106.69,106.52,106.67,13431.0,105.6514,105.7505,105.582,105.7307,13431.0
2025-03-28 12:20:00,106.66,106.71,106.49,106.64,27347.0,105.7208,105.7703,105.5523,105.7009,27347.0
2025-03-28 12:25:00,106.65,106.65,106.36,106.37,7497.0,105.7108,105.7108,105.4234,105.4333,7497.0
2025-03-28 12:30:00,106.36,106.42,106.25,106.27,7084.0,105.4234,105.4829,105.3144,105.3342,7084.0
2025-03-28 12:35:00,106.3,106.35,106.24,106.25,5774.0,105.3639,105.4135,105.3045,105.3144,5774.0
2025-03-28 12:40:00,106.23,106.32,106.18,106.22,8329.0,105.2945,105.3837,105.245,105.2846,8329.0
2025-03-28 12:45:00,106.2,106.29,106.2,106.28,15083.0,105.2648,105.354,105.2648,105.3441,15083.0
2025-03-28 12:50:00,106.28,106.41,106.28,106.36,5757.0,105.3441,105.473,105.3441,105.4234,5757.0
2025-03-28 12:55:00,106.34,106.35,106.25,106.31,9449.0,105.4036,105.4135,105.3144,105.3738,9449.0
2025-03-28 13:00:00,106.33,106.41,106.33,106.34,8232.0,105.3937,105.473,105.3937,105.4036,8232.0
2025-03-28 13:05:00,106.35,106.42,106.29,106.39,7300.0,105.4135,105.4829,105.354,105.4531,7300.0
2025-03-28 13:10:00,106.39,106.41,106.35,106.39,5408.0,105.4531,105.473,105.4135,105.4531,5408.0
2025-03-28 13:15:00,106.39,106.44,106.34,106.34,5085.0,105.4531,105.5027,105.4036,105.4036,5085.0
2025-03-28 13:20:00,106.34,106.49,106.32,106.41,5297.0,105.4036,105.5523,105.3837,105.473,5297.0
2025-03-28 13:25:00,106.42,106.59,106.35,106.59,11047.0,105.4829,105.6514,105.4135,105.6514,11047.0
2025-03-28 13:30:00,106.56,106.65,106.55,106.62,11276.0,105.6216,105.7108,105.6117,105.6811,11276.0
2025-03-28 13:35:00,106.63,106.67,106.57,106.58,10164.0,105.691,105.7307,105.6315,105.6415,10164.0
2025-03-28 13:40:00,106.59,106.59,106.44,106.51,9568.0,105.6514,105.6514,105.5027,105.5721,9568.0
2025-03-28 13:45:00,106.49,106.51,106.42,106.46,9372.0,105.5523,105.5721,105.4829,105.5225,9372.0
2025-03-28 13:50:00,106.44,106.68,106.44,106.68,8181.0,105.5027,105.7406,105.5027,105.7406,8181.0
2025-03-28 13:55:00,106.65,106.83,106.63,106.81,77288.0,105.7108,105.8893,105.691,105.8694,77288.0
2025-03-28 14:00:00,106.8,106.83,106.77,106.8,30159.0,105.8595,105.8893,105.8298,105.8595,30159.0
2025-03-28 14:05:00,106.8,106.8,106.59,106.73,34072.0,105.8595,105.8595,105.6514,105.7901,34072.0
2025-03-28 14:10:00,106.74,106.82,106.59,106.63,37445.0,105.8,105.8793,105.6514,105.691,37445.0
2025-03-28 14:15:00,106.63,106.66,106.46,106.56,37816.0,105.691,105.7208,105.5225,105.6216,37816.0
2025-03-28 14:20:00,106.57,106.69,106.55,106.66,22763.0,105.6315,105.7505,105.6117,105.7208,22763.0
2025-03-28 14:25:00,106.66,106.8,106.66,106.8,44172.0,105.7208,105.8595,105.7208,105.8595,44172.0
2025-03-28 14:30:00,106.79,106.89,106.73,106.87,44377.0,105.8496,105.9487,105.7901,105.9289,44377.0
2025-03-28 14:35:00,106.86,106.93,106.74,106.93,50510.0,105.919,105.9884,105.8,105.9884,50510.0
2025-03-28 14:40:00,106.93,106.97,106.9,106.96,30085.0,105.9884,106.028,105.9586,106.0181,30085.0
2025-03-28 14:45:00,106.96,107.09,106.87,107.09,87936.0,106.0181,106.147,105.9289,106.147,87936.0
2025-03-28 14:50:00,107.06,107.14,107.02,107.13,59797.0,106.1172,106.1965,106.0776,106.1866,59797.0
2025-03-28 14:55:00,107.12,107.28,107.11,107.23,64858.0,106.1767,106.3353,106.1668,106.2857,64858.0
2025-03-28 15:00:00,107.23,107.29,107.16,107.19,50660.0,106.2857,106.3452,106.2164,106.2461,50660.0
2025-03-28 15:05:00,107.2,107.32,107.19,107.26,53931.0,106.256,106.3749,106.2461,106.3155,53931.0
2025-03-28 15:10:00,107.28,107.28,107.18,107.22,47867.0,106.3353,106.3353,106.2362,106.2758,47867.0
2025-03-28 15:15:00,107.24,107.27,107.11,107.12,86050.0,106.2956,106.3254,106.1668,106.1767,86050.0
2025-03-28 15:20:00,107.13,107.19,107.07,107.17,36590.0,106.1866,106.2461,106.1271,106.2263,36590.0
2025-03-28 15:25:00,107.17,107.31,107.17,107.3,28663.0,106.2263,106.365,106.2263,106.3551,28663.0
2025-03-28 15:30:00,107.3,107.41,107.22,107.26,41783.0,106.3551,106.4641,106.2758,106.3155,41783.0
2025-03-28 15:35:00,107.24,107.29,107.16,107.24,30887.0,106.2956,106.3452,106.2164,106.2956,30887.0
2025-03-28 15:40:00,107.24,107.41,107.19,107.23,31371.0,106.2956,106.4641,106.2461,106.2857,31371.0
2025-03-28 15:45:00,107.23,107.36,107.17,107.33,50242.0,106.2857,106.4146,106.2263,106.3849,50242.0
2025-03-28 15:50:00,107.33,107.33,107.04,107.16,179134.0,106.3849,106.3849,106.0974,106.2164,179134.0
2025-03-28 15:55:00,107.05,107.16,106.77,106.97,401422.0,106.1073,106.2164,105.8298,106.028,401422.0
2025-03-31 09:30:00,108.39,109.76,107.84,109.61,193837.0,107.4355,108.7935,106.8904,108.6448,193837.0
2025-03-31 09:35:00,109.62,109.62,108.62,109.19,98201.0,108.6547,108.6547,107.6635,108.2285,98201.0
2025-03-31 09:40:00,109.22,109.76,109.08,109.7,56925.0,108.2582,108.7935,108.1194,108.734,56925.0
2025-03-31 09:45:00,109.7,109.71,109.18,109.2,32894.0,108.734,108.7439,108.2186,108.2384,32894.0
2025-03-31 09:50:00,109.21,109.26,108.9,108.94,66045.0,108.2483,108.2979,107.941,107.9807,66045.0
2025-03-31 09:55:00,108.93,108.95,108.64,108.87,40790.0,107.9708,107.9906,107.6833,107.9113,40790.0
2025-03-31 10:00:00,108.91,109.13,108.68,109.1,63968.0,107.9509,108.169,107.723,108.1393,63968.0
2025-03-31 10:05:00,109.1,109.32,108.85,108.93,18758.0,108.1393,108.3573,107.8915,107.9708,18758.0
2025-03-31 10:10:00,108.93,108.95,108.69,108.87,19121.0,107.9708,107.9906,107.7329,107.9113,19121.0
2025-03-31 10:15:00,108.85,109.13,108.72,109.05,26298.0,107.8915,108.169,107.7626,108.0897,26298.0
2025-03-31 10:20:00,109.06,109.45,109.02,109.41,45825.0,108.0996,108.4862,108.06,108.4465,45825.0
2025-03-31 10:25:00,109.42,109.6,109.38,109.54,49269.0,108.4564,108.6349,108.4168,108.5754,49269.0
2025-03-31 10:30:00,109.54,109.62,109.11,109.18,40344.0,108.5754,108.6547,108.1492,108.2186,40344.0
2025-03-31 10:35:00,109.22,109.62,109.17,109.59,24774.0,108.2582,108.6547,108.2087,108.625,24774.0
2025-03-31 10:40:00,109.59,109.59,109.32,109.53,21416.0,108.625,108.625,108.3573,108.5655,21416.0
2025-03-31 10:45:00,109.55,109.67,109.5,109.66,32002.0,108.5853,108.7042,108.5357,108.6943,32002.0
2025-03-31 10:50:00,109.68,109.68,109.44,109.51,27843.0,108.7142,108.7142,108.4763,108.5457,27843.0
2025-03-31 10:55:00,109.48,109.55,109.41,109.47,27521.0,108.5159,108.5853,108.4465,108.506,27521.0
2025-03-31 11:00:00,109.48,109.75,109.41,109.68,28479.0,108.5159,108.7835,108.4465,108.7142,28479.0
2025-03-31 11:05:00,109.67,109.71,109.42,109.5,45128.0,108.7042,108.7439,108.4564,108.5357,45128.0
2025-03-31 11:10:00,109.49,109.64,109.47,109.57,32505.0,108.5258,108.6745,108.506,108.6051,32505.0
2025-03-31 11:15:00,109.57,109.61,109.35,109.37,20256.0,108.6051,108.6448,108.3871,108.4069,20256.0
2025-03-31 11:20:00,109.35,109.39,109.11,109.11,23297.0,108.3871,108.4267,108.1492,108.1492,23297.0
2025-03-31 11:25:00,109.13,109.19,108.94,108.96,32541.0,108.169,108.2285,107.9807,108.0005,32541.0
2025-03-31 11:30:00,108.93,109.08,108.79,108.79,42515.0,107.9708,108.1194,107.832,107.832,42515.0
2025-03-31 11:35:00,108.79,108.83,108.48,108.52,39220.0,107.832,107.8716,107.5247,107.5644,39220.0
2025-03-31 11:40:00,108.54,108.63,108.45,108.53,42130.0,107.5842,107.6734,107.495,107.5743,42130.0
2025-03-31 11:45:00,108.55,108.77,108.54,108.63,30521.0,107.5941,107.8122,107.5842,107.6734,30521.0
2025-03-31 11:50:00,108.63,108.82,108.63,108.66,35097.0,107.6734,107.8617,107.6734,107.7031,35097.0
2025-03-31 11:55:00,108.66,108.78,108.63,108.7,22640.0,107.7031,107.8221,107.6734,107.7428,22640.0
2025-03-31 12:00:00,108.71,108.8,108.58,108.67,55006.0,107.7527,107.8419,107.6238,107.7131,55006.0
2025-03-31 12:05:00,108.67,108.87,108.67,108.71,18769.0,107.7131,107.9113,107.7131,107.7527,18769.0
2025-03-31 12:10:00,108.7,108.86,108.62,108.83,25954.0,107.7428,107.9014,107.6635,107.8716,25954.0
2025-03-31 12:15:00,108.82,108.83,108.66,108.7,19050.0,107.8617,107.8716,107.7031,107.7428,19050.0
2025-03-31 12:20:00,108.7,108.77,108.63,108.77,17987.0,107.7428,107.8122,107.6734,107.8122,17987.0
2025-03-31 12:25:00,108.8,108.87,108.68,108.71,68598.0,107.8419,107.9113,107.723,107.7527,68598.0
2025-03-31 12:30:00,108.73,108.85,108.73,108.83,14058.0,107.7725,107.8915,107.7725,107.8716,14058.0
2025-03-31 12:35:00,108.85,108.85,108.7,108.8,18165.0,107.8915,107.8915,107.7428,107.8419,18165.0
2025-03-31 12:40:00,108.79,108.79,108.67,108.74,14274.0,107.832,107.832,107.7131,107.7824,14274.0
2025-03-31 12:45:00,108.73,108.81,108.72,108.74,11646.0,107.7725,107.8518,107.7626,107.7824,11646.0
2025-03-31 12:50:00,108.73,108.88,108.71,108.88,12485.0,107.7725,107.9212,107.7527,107.9212,12485.0
2025-03-31 12:55:00,108.87,108.87,108.59,108.6,72918.0,107.9113,107.9113,107.6338,107.6437,72918.0
2025-03-31 13:00:00,108.61,108.67,108.37,108.4,20124.0,107.6536,107.7131,107.4157,107.4454,20124.0
2025-03-31 13:05:00,108.4,108.55,108.29,108.51,22468.0,107.4454,107.5941,107.3364,107.5545,22468.0
2025-03-31 13:10:00,108.5,108.58,108.45,108.56,7910.0,107.5446,107.6238,107.495,107.604,7910.0
2025-03-31 13:15:00,108.58,108.58,108.48,108.52,16324.0,107.6238,107.6238,107.5247,107.5644,16324.0
2025-03-31 13:20:00,108.53,108.53,108.41,108.45,16455.0,107.5743,107.5743,107.4553,107.495,16455.0
2025-03-31 13:25:00,108.46,108.48,108.42,108.43,11997.0,107.5049,107.5247,107.4653,107.4752,11997.0
2025-03-31 13:30:00,108.43,108.64,108.42,108.64,13847.0,107.4752,107.6833,107.4653,107.6833,13847.0
2025-03-31 13:35:00,108.64,108.65,108.5,108.62,18411.0,107.6833,107.6932,107.5446,107.6635,18411.0
2025-03-31 13:40:00,108.62,108.64,108.5,108.52,10008.0,107.6635,107.6833,107.5446,107.5644,10008.0
2025-03-31 13:45:00,108.51,108.62,108.51,108.62,12084.0,107.5545,107.6635,107.5545,107.6635,12084.0
2025-03-31 13:50:00,108.6,108.74,108.59,108.72,15221.0,107.6437,107.7824,107.6338,107.7626,15221.0
2025-03-31 13:55:00,108.7,108.72,108.59,108.6,18074.0,107.7428,107.7626,107.6338,107.6437,18074.0
2025-03-31 14:00:00,108.6,108.84,108.6,108.75,17364.0,107.6437,107.8816,107.6437,107.7923,17364.0
2025-03-31 14:05:00,108.76,108.93,108.75,108.93,18404.0,107.8023,107.9708,107.7923,107.9708,18404.0
2025-03-31 14:10:00,108.94,108.99,108.87,108.93,22018.0,107.9807,108.0302,107.9113,107.9708,22018.0
2025-03-31 14:15:00,108.94,109.02,108.93,108.95,37225.0,107.9807,108.06,107.9708,107.9906,37225.0
2025-03-31 14:20:00,108.97,109.02,108.97,109.02,12434.0,108.0104,108.06,108.0104,108.06,12434.0
2025-03-31 14:25:00,109.0,109.13,109.0,109.11,16475.0,108.0401,108.169,108.0401,108.1492,16475.0
2025-03-31 14:30:00,109.13,109.28,109.13,109.15,29604.0,108.169,108.3177,108.169,108.1888,29604.0
2025-03-31 14:35:00,109.16,109.21,109.11,109.17,15582.0,108.1987,108.2483,108.1492,108.2087,15582.0
2025-03-31 14:40:00,109.19,109.2,109.13,109.13,23080.0,108.2285,108.2384,108.169,108.169,23080.0
2025-03-31 14:45:00,109.14,109.17,109.08,109.11,22964.0,108.1789,108.2087,108.1194,108.1492,22964.0
2025-03-31 14:50:00,109.13,109.14,109.05,109.13,18446.0,108.169,108.1789,108.0897,108.169,18446.0
2025-03-31 14:55:00,109.14,109.2,109.09,109.09,20364.0,108.1789,108.2384,108.1294,108.1294,20364.0
2025-03-31 15:00:00,109.08,109.2,109.07,109.09,25553.0,108.1194,108.2384,108.1095,108.1294,25553.0
2025-03-31 15:05:00,109.1,109.37,109.05,109.35,27366.0,108.1393,108.4069,108.0897,108.3871,27366.0
2025-03-31 15:10:00,109.34,109.34,109.12,109.3,25462.0,108.3772,108.3772,108.1591,108.3375,25462.0
2025-03-31 15:15:00,109.3,109.41,109.29,109.36,24512.0,108.3375,108.4465,108.3276,108.397,24512.0
2025-03-31 15:20:00,109.37,109.47,109.36,109.43,27436.0,108.4069,108.506,108.397,108.4664,27436.0
2025-03-31 15:25:00,109.43,109.5,109.32,109.39,27682.0,108.4664,108.5357,108.3573,108.4267,27682.0
2025-03-31 15:30:00,109.41,109.47,109.33,109.45,33002.0,108.4465,108.506,108.3672,108.4862,33002.0
2025-03-31 15:35:00,109.47,109.56,109.41,109.43,48538.0,108.506,108.5952,108.4465,108.4664,48538.0
2025-03-31 15:40:00,109.43,109.52,109.42,109.48,50947.0,108.4664,108.5556,108.4564,108.5159,50947.0
2025-03-31 15:45:00,109.49,109.57,109.34,109.37,43599.0,108.5258,108.6051,108.3772,108.4069,43599.0
2025-03-31 15:50:00,109.39,109.45,109.04,109.38,125569.0,108.4267,108.4862,108.0798,108.4168,125569.0
2025-03-31 15:55:00,109.43,109.57,109.17,109.26,470735.0,108.4664,108.6051,108.2087,108.2979,470735.0
2025-04-01 09:30:00,108.61,108.79,107.52,108.34,153912.0,107.6536,107.832,106.5732,107.386,153912.0
2025-04-01 09:35:00,108.34,108.49,108.17,108.23,87878.0,107.386,107.5346,107.2175,107.2769,87878.0
2025-04-01 09:40:00,108.28,108.35,107.86,108.2,68737.0,107.3265,107.3959,106.9102,107.2472,68737.0
2025-04-01 09:45:00,108.2,108.32,108.04,108.25,22268.0,107.2472,107.3661,107.0886,107.2968,22268.0
2025-04-01 09:50:00,108.22,108.75,108.21,108.68,36768.0,107.267,107.7923,107.2571,107.723,36768.0
2025-04-01 09:55:00,108.64,108.76,108.27,108.27,12014.0,107.6833,107.8023,107.3166,107.3166,12014.0
2025-04-01 10:00:00,108.33,108.58,108.25,108.31,10086.0,107.376,107.6238,107.2968,107.3562,10086.0
2025-04-01 10:05:00,108.31,108.42,108.07,108.13,12627.0,107.3562,107.4653,107.1183,107.1778,12627.0
2025-04-01 10:10:00,108.1,108.29,108.05,108.09,21765.0,107.1481,107.3364,107.0985,107.1382,21765.0
2025-04-01 10:15:00,108.09,108.14,107.97,108.06,18090.0,107.1382,107.1877,107.0192,107.1084,18090.0
2025-04-01 10:20:00,108.06,108.29,108.04,108.17,9282.0,107.1084,107.3364,107.0886,107.2175,9282.0
2025-04-01 10:25:00,108.17,108.28,108.1,108.1,27758.0,107.2175,107.3265,107.1481,107.1481,27758.0
2025-04-01 10:30:00,108.1,108.45,108.04,108.45,39691.0,107.1481,107.495,107.0886,107.495,39691.0
2025-04-01 10:35:00,108.43,108.62,108.33,108.59,23429.0,107.4752,107.6635,107.376,107.6338,23429.0
2025-04-01 10:40:00,108.57,108.7,108.45,108.64,34587.0,107.6139,107.7428,107.495,107.6833,34587.0
2025-04-01 10:45:00,108.63,108.77,108.61,108.7,12176.0,107.6734,107.8122,107.6536,107.7428,12176.0
2025-04-01 10:50:00,108.72,108.74,108.55,108.57,11928.0,107.7626,107.7824,107.5941,107.6139,11928.0
2025-04-01 10:55:00,108.54,108.7,108.52,108.67,10807.0,107.5842,107.7428,107.5644,107.7131,10807.0
2025-04-01 11:00:00,108.67,108.76,108.62,108.67,15954.0,107.7131,107.8023,107.6635,107.7131,15954.0
2025-04-01 11:05:00,108.68,108.73,108.54,108.58,8087.0,107.723,107.7725,107.5842,107.6238,8087.0
2025-04-01 11:10:00,108.58,108.64,108.5,108.5,11614.0,107.6238,107.6833,107.5446,107.5446,11614.0
2025-04-01 11:15:00,108.53,108.61,108.46,108.55,14533.0,107.5743,107.6536,107.5049,107.5941,14533.0
2025-04-01 11:20:00,108.55,108.62,108.55,108.59,12209.0,107.5941,107.6635,107.5941,107.6338,12209.0
2025-04-01 11:25:00,108.59,108.74,108.57,108.7,22411.0,107.6338,107.7824,107.6139,107.7428,22411.0
2025-04-01 11:30:00,108.65,108.65,108.55,108.62,10352.0,107.6932,107.6932,107.5941,107.6635,10352.0
2025-04-01 11:35:00,108.62,108.69,108.62,108.68,12796.0,107.6635,107.7329,107.6635,107.723,12796.0
2025-04-01 11:40:00,108.7,108.73,108.61,108.7,10274.0,107.7428,107.7725,107.6536,107.7428,10274.0
2025-04-01 11:45:00,108.69,108.75,108.6,108.63,10688.0,107.7329,107.7923,107.6437,107.6734,10688.0
2025-04-01 11:50:00,108.65,108.69,108.55,108.56,15607.0,107.6932,107.7329,107.5941,107.604,15607.0
2025-04-01 11:55:00,108.57,108.64,108.54,108.62,6823.0,107.6139,107.6833,107.5842,107.6635,6823.0
2025-04-01 12:00:00,108.64,108.75,108.6,108.74,13208.0,107.6833,107.7923,107.6437,107.7824,13208.0
2025-04-01 12:05:00,108.76,108.88,108.73,108.74,10783.0,107.8023,107.9212,107.7725,107.7824,10783.0
2025-04-01 12:10:00,108.7,108.82,108.69,108.82,10604.0,107.7428,107.8617,107.7329,107.8617,10604.0
2025-04-01 12:15:00,108.83,108.83,108.7,108.71,15420.0,107.8716,107.8716,107.7428,107.7527,15420.0
2025-04-01 12:20:00,108.7,108.79,108.66,108.66,7657.0,107.7428,107.832,107.7031,107.7031,7657.0
2025-04-01 12:25:00,108.68,108.69,108.42,108.42,30014.0,107.723,107.7329,107.4653,107.4653,30014.0
2025-04-01 12:30:00,108.36,108.51,108.31,108.45,11977.0,107.4058,107.5545,107.3562,107.495,11977.0
2025-04-01 12:35:00,108.45,108.53,108.43,108.51,9174.0,107.495,107.5743,107.4752,107.5545,9174.0
2025-04-01 12:40:00,108.51,108.53,108.44,108.45,14124.0,107.5545,107.5743,107.4851,107.495,14124.0
2025-04-01 12:45:00,108.42,108.42,108.2,108.21,16979.0,107.4653,107.4653,107.2472,107.2571,16979.0
2025-04-01 12:50:00,108.24,108.26,108.1,108.12,14945.0,107.2868,107.3067,107.1481,107.1679,14945.0
2025-04-01 12:55:00,108.14,108.25,108.14,108.15,12598.0,107.1877,107.2968,107.1877,107.1976,12598.0
2025-04-01 13:00:00,108.17,108.24,108.11,108.14,10518.0,107.2175,107.2868,107.158,107.1877,10518.0
2025-04-01 13:05:00,108.16,108.16,108.01,108.11,14229.0,107.2075,107.2075,107.0589,107.158,14229.0
2025-04-01 13:10:00,108.1,108.17,108.06,108.12,8531.0,107.1481,107.2175,107.1084,107.1679,8531.0
2025-04-01 13:15:00,108.11,108.12,108.05,108.07,10278.0,107.158,107.1679,107.0985,107.1183,10278.0
2025-04-01 13:20:00,108.08,108.12,108.01,108.02,12769.0,107.1282,107.1679,107.0589,107.0688,12769.0
2025-04-01 13:25:00,108.02,108.02,107.88,107.97,14530.0,107.0688,107.0688,106.93,107.0192,14530.0
2025-04-01 13:30:00,107.95,107.96,107.77,107.81,15737.0,106.9994,107.0093,106.821,106.8606,15737.0
2025-04-01 13:35:00,107.81,107.81,107.71,107.76,17430.0,106.8606,106.8606,106.7615,106.8111,17430.0
2025-04-01 13:40:00,107.77,107.93,107.77,107.86,32859.0,106.821,106.9796,106.821,106.9102,32859.0
2025-04-01 13:45:00,107.86,108.0,107.85,107.97,14189.0,106.9102,107.049,106.9003,107.0192,14189.0
2025-04-01 13:50:00,107.99,108.03,107.96,108.02,19887.0,107.039,107.0787,107.0093,107.0688,19887.0
2025-04-01 13:55:00,108.01,108.04,107.94,107.96,19642.0,107.0589,107.0886,106.9895,107.0093,19642.0
2025-04-01 14:00:00,107.94,108.04,107.9,108.03,18060.0,106.9895,107.0886,106.9498,107.0787,18060.0
2025-04-01 14:05:00,108.04,108.05,107.95,107.98,15915.0,107.0886,107.0985,106.9994,107.0291,15915.0
2025-04-01 14:10:00,107.98,108.02,107.94,107.95,19770.0,107.0291,107.0688,106.9895,106.9994,19770.0
2025-04-01 14:15:00,107.95,108.1,107.92,108.09,19446.0,106.9994,107.1481,106.9697,107.1382,19446.0
2025-04-01 14:20:00,108.08,108.11,108.03,108.09,15846.0,107.1282,107.158,107.0787,107.1382,15846.0
2025-04-01 14:25:00,108.11,108.14,108.07,108.08,14805.0,107.158,107.1877,107.1183,107.1282,14805.0
2025-04-01 14:30:00,108.07,108.08,108.01,108.05,11401.0,107.1183,107.1282,107.0589,107.0985,11401.0
2025-04-01 14:35:00,108.05,108.05,107.98,108.0,26369.0,107.0985,107.0985,107.0291,107.049,26369.0
2025-04-01 14:40:00,108.0,108.04,107.98,108.03,25003.0,107.049,107.0886,107.0291,107.0787,25003.0
2025-04-01 14:45:00,108.03,108.04,107.78,107.8,12773.0,107.0787,107.0886,106.8309,106.8507,12773.0
2025-04-01 14:50:00,107.81,107.88,107.77,107.85,17436.0,106.8606,106.93,106.821,106.9003,17436.0
2025-04-01 14:55:00,107.83,107.97,107.83,107.97,12596.0,106.8805,107.0192,106.8805,107.0192,12596.0
2025-04-01 15:00:00,107.97,108.01,107.92,107.99,21669.0,107.0192,107.0589,106.9697,107.039,21669.0
2025-04-01 15:05:00,108.0,108.05,107.96,108.0,16182.0,107.049,107.0985,107.0093,107.049,16182.0
2025-04-01 15:10:00,108.0,108.02,107.95,107.99,8222.0,107.049,107.0688,106.9994,107.039,8222.0
2025-04-01 15:15:00,107.99,108.11,107.91,107.95,22862.0,107.039,107.158,106.9597,106.9994,22862.0
2025-04-01 15:20:00,107.94,108.13,107.94,108.11,17578.0,106.9895,107.1778,106.9895,107.158,17578.0
2025-04-01 15:25:00,108.11,108.15,108.05,108.11,23585.0,107.158,107.1976,107.0985,107.158,23585.0
2025-04-01 15:30:00,108.11,108.3,108.1,108.29,30231.0,107.158,107.3463,107.1481,107.3364,30231.0
2025-04-01 15:35:00,108.27,108.35,108.19,108.32,27276.0,107.3166,107.3959,107.2373,107.3661,27276.0
2025-04-01 15:40:00,108.32,108.38,108.24,108.35,31460.0,107.3661,107.4256,107.2868,107.3959,31460.0
2025-04-01 15:45:00,108.33,108.49,108.28,108.48,64118.0,107.376,107.5346,107.3265,107.5247,64118.0
2025-04-01 15:50:00,108.5,108.67,108.17,108.29,112521.0,107.5446,107.7131,107.2175,107.3364,112521.0
2025-04-01 15:55:00,108.29,108.4,108.17,108.39,238798.0,107.3364,107.4454,107.2175,107.4355,238798.0
2025-04-02 09:30:00,108.83,108.83,107.97,108.0,34662.0,107.8716,107.8716,107.0192,107.049,34662.0
2025-04-02 09:35:00,107.99,107.99,107.64,107.67,28631.0,107.039,107.039,106.6921,106.7219,28631.0
2025-04-02 09:40:00,107.71,108.07,107.67,107.77,31317.0,106.7615,107.1183,106.7219,106.821,31317.0
2025-04-02 09:45:00,107.75,107.75,107.35,107.52,40609.0,106.8012,106.8012,106.4047,106.5732,40609.0
2025-04-02 09:50:00,107.52,107.77,107.45,107.69,24083.0,106.5732,106.821,106.5038,106.7417,24083.0
2025-04-02 09:55:00,107.6,107.96,107.58,107.95,8045.0,106.6525,107.0093,106.6327,106.9994,8045.0
2025-04-02 10:00:00,107.99,108.08,107.68,107.8,10713.0,107.039,107.1282,106.7318,106.8507,10713.0
2025-04-02 10:05:00,107.76,108.2,107.76,108.19,9425.0,106.8111,107.2472,106.8111,107.2373,9425.0
2025-04-02 10:10:00,108.19,108.39,108.16,108.23,10747.0,107.2373,107.4355,107.2075,107.2769,10747.0
2025-04-02 10:15:00,108.21,108.42,108.2,108.4,8766.0,107.2571,107.4653,107.2472,107.4454,8766.0
2025-04-02 10:20:00,108.4,108.44,108.11,108.15,5520.0,107.4454,107.4851,107.158,107.1976,5520.0
2025-04-02 10:25:00,108.11,108.34,108.08,108.17,7302.0,107.158,107.386,107.1282,107.2175,7302.0
2025-04-02 10:30:00,108.18,108.26,108.15,108.26,7080.0,107.2274,107.3067,107.1976,107.3067,7080.0
2025-04-02 10:35:00,108.23,108.52,108.22,108.41,14338.0,107.2769,107.5644,107.267,107.4553,14338.0
2025-04-02 10:40:00,108.43,108.46,108.3,108.32,5431.0,107.4752,107.5049,107.3463,107.3661,5431.0
2025-04-02 10:45:00,108.33,108.54,108.3,108.53,6137.0,107.376,107.5842,107.3463,107.5743,6137.0
2025-04-02 10:50:00,108.56,108.63,108.54,108.58,5154.0,107.604,107.6734,107.5842,107.6238,5154.0
2025-04-02 10:55:00,108.55,108.67,108.54,108.62,9080.0,107.5941,107.7131,107.5842,107.6635,9080.0
2025-04-02 11:00:00,108.61,108.68,108.58,108.6,11411.0,107.6536,107.723,107.6238,107.6437,11411.0
2025-04-02 11:05:00,108.57,108.58,108.51,108.57,8138.0,107.6139,107.6238,107.5545,107.6139,8138.0
2025-04-02 11:10:00,108.58,108.72,108.57,108.69,6889.0,107.6238,107.7626,107.6139,107.7329,6889.0
2025-04-02 11:15:00,108.66,108.69,108.62,108.67,4781.0,107.7031,107.7329,107.6635,107.7131,4781.0
2025-04-02 11:20:00,108.67,108.67,108.46,108.46,7943.0,107.7131,107.7131,107.5049,107.5049,7943.0
2025-04-02 11:25:00,108.46,108.53,108.41,108.51,11262.0,107.5049,107.5743,107.4553,107.5545,11262.0
2025-04-02 11:30:00,108.54,108.57,108.51,108.52,3615.0,107.5842,107.6139,107.5545,107.5644,3615.0
2025-04-02 11:35:00,108.53,108.53,108.24,108.24,9776.0,107.5743,107.5743,107.2868,107.2868,9776.0
2025-04-02 11:40:00,108.26,108.31,108.09,108.1,16245.0,107.3067,107.3562,107.1382,107.1481,16245.0
2025-04-02 11:45:00,108.12,108.13,108.02,108.02,10859.0,107.1679,107.1778,107.0688,107.0688,10859.0
2025-04-02 11:50:00,108.04,108.05,107.94,107.98,6916.0,107.0886,107.0985,106.9895,107.0291,6916.0
2025-04-02 11:55:00,108.0,108.0,107.78,107.79,6085.0,107.049,107.049,106.8309,106.8408,6085.0
2025-04-02 12:00:00,107.78,107.9,107.73,107.82,22957.0,106.8309,106.9498,106.7813,106.8705,22957.0
2025-04-02 12:05:00,107.81,107.87,107.77,107.77,14042.0,106.8606,106.9201,106.821,106.821,14042.0
2025-04-02 12:10:00,107.74,107.75,107.59,107.7,15068.0,106.7912,106.8012,106.6426,106.7516,15068.0
2025-04-02 12:15:00,107.71,107.72,107.54,107.57,9962.0,106.7615,106.7714,106.593,106.6227,9962.0
2025-04-02 12:20:00,107.57,107.57,107.44,107.45,8398.0,106.6227,106.6227,106.4939,106.5038,8398.0
2025-04-02 12:25:00,107.46,107.54,107.46,107.49,9654.0,106.5137,106.593,106.5137,106.5434,9654.0
2025-04-02 12:30:00,107.5,107.51,107.28,107.47,25201.0,106.5534,106.5633,106.3353,106.5236,25201.0
2025-04-02 12:35:00,107.47,107.52,107.45,107.5,14728.0,106.5236,106.5732,106.5038,106.5534,14728.0
2025-04-02 12:40:00,107.48,107.58,107.46,107.54,6515.0,106.5335,106.6327,106.5137,106.593,6515.0
2025-04-02 12:45:00,107.53,107.57,107.44,107.5,15336.0,106.5831,106.6227,106.4939,106.5534,15336.0
2025-04-02 12:50:00,107.52,107.64,107.51,107.58,6023.0,106.5732,106.6921,106.5633,106.6327,6023.0
2025-04-02 12:55:00,107.56,107.62,107.53,107.58,34665.0,106.6128,106.6723,106.5831,106.6327,34665.0
2025-04-02 13:00:00,107.56,107.57,107.44,107.47,9967.0,106.6128,106.6227,106.4939,106.5236,9967.0
2025-04-02 13:05:00,107.46,107.49,107.36,107.36,9013.0,106.5137,106.5434,106.4146,106.4146,9013.0
2025-04-02 13:10:00,107.37,107.43,107.37,107.41,8831.0,106.4245,106.484,106.4245,106.4641,8831.0
2025-04-02 13:15:00,107.43,107.43,107.32,107.34,11288.0,106.484,106.484,106.3749,106.3948,11288.0
2025-04-02 13:20:00,107.34,107.45,107.34,107.44,15407.0,106.3948,106.5038,106.3948,106.4939,15407.0
2025-04-02 13:25:00,107.43,107.48,107.36,107.38,8724.0,106.484,106.5335,106.4146,106.4344,8724.0
2025-04-02 13:30:00,107.37,107.46,107.35,107.41,8727.0,106.4245,106.5137,106.4047,106.4641,8727.0
2025-04-02 13:35:00,107.4,107.52,107.33,107.51,22508.0,106.4542,106.5732,106.3849,106.5633,22508.0
2025-04-02 13:40:00,107.52,107.72,107.51,107.61,58315.0,106.5732,106.7714,106.5633,106.6624,58315.0
2025-04-02 13:45:00,107.6,107.65,107.54,107.58,10940.0,106.6525,106.702,106.593,106.6327,10940.0
2025-04-02 13:50:00,107.57,107.66,107.55,107.65,10883.0,106.6227,106.7119,106.6029,106.702,10883.0
2025-04-02 13:55:00,107.64,107.64,107.53,107.62,6495.0,106.6921,106.6921,106.5831,106.6723,6495.0
2025-04-02 14:00:00,107.62,107.64,107.47,107.5,11533.0,106.6723,106.6921,106.5236,106.5534,11533.0
2025-04-02 14:05:00,107.51,107.54,107.45,107.5,17362.0,106.5633,106.593,106.5038,106.5534,17362.0
2025-04-02 14:10:00,107.51,107.55,107.49,107.5,15437.0,106.5633,106.6029,106.5434,106.5534,15437.0
2025-04-02 14:15:00,107.5,107.5,107.34,107.39,22594.0,106.5534,106.5534,106.3948,106.4443,22594.0
2025-04-02 14:20:00,107.39,107.44,107.34,107.42,12131.0,106.4443,106.4939,106.3948,106.4741,12131.0
2025-04-02 14:25:00,107.4,107.46,107.3,107.34,21866.0,106.4542,106.5137,106.3551,106.3948,21866.0
2025-04-02 14:30:00,107.34,107.4,107.27,107.3,19783.0,106.3948,106.4542,106.3254,106.3551,19783.0
2025-04-02 14:35:00,107.31,107.47,107.3,107.42,10328.0,106.365,106.5236,106.3551,106.4741,10328.0
2025-04-02 14:40:00,107.42,107.52,107.39,107.5,12315.0,106.4741,106.5732,106.4443,106.5534,12315.0
2025-04-02 14:45:00,107.52,107.57,107.47,107.49,14098.0,106.5732,106.6227,106.5236,106.5434,14098.0
2025-04-02 14:50:00,107.48,107.54,107.4,107.52,15860.0,106.5335,106.593,106.4542,106.5732,15860.0
2025-04-02 14:55:00,107.51,107.53,107.44,107.44,17100.0,106.5633,106.5831,106.4939,106.4939,17100.0
2025-04-02 15:00:00,107.43,107.5,107.41,107.45,14298.0,106.484,106.5534,106.4641,106.5038,14298.0
2025-04-02 15:05:00,107.45,107.57,107.44,107.56,10253.0,106.5038,106.6227,106.4939,106.6128,10253.0
2025-04-02 15:10:00,107.55,107.58,107.51,107.55,13578.0,106.6029,106.6327,106.5633,106.6029,13578.0
2025-04-02 15:15:00,107.54,107.82,107.52,107.81,32149.0,106.593,106.8705,106.5732,106.8606,32149.0
2025-04-02 15:20:00,107.81,107.85,107.7,107.7,29300.0,106.8606,106.9003,106.7516,106.7516,29300.0
2025-04-02 15:25:00,107.71,107.76,107.64,107.64,13178.0,106.7615,106.8111,106.6921,106.6921,13178.0
2025-04-02 15:30:00,107.62,107.79,107.57,107.66,15744.0,106.6723,106.8408,106.6227,106.7119,15744.0
2025-04-02 15:35:00,107.65,107.65,107.55,107.58,12717.0,106.702,106.702,106.6029,106.6327,12717.0
2025-04-02 15:40:00,107.59,107.7,107.56,107.66,35531.0,106.6426,106.7516,106.6128,106.7119,35531.0
2025-04-02 15:45:00,107.66,107.81,107.63,107.76,23185.0,106.7119,106.8606,106.6822,106.8111,23185.0
2025-04-02 15:50:00,107.8,107.84,107.62,107.68,52130.0,106.8507,106.8904,106.6723,106.7318,52130.0
2025-04-02 15:55:00,107.65,107.82,107.53,107.73,140128.0,106.702,106.8705,106.5831,106.7813,140128.0
2025-04-03 09:30:00,109.76,110.45,109.32,109.79,182173.0,108.7935,109.4774,108.3573,108.8232,182173.0
2025-04-03 09:35:00,109.79,109.95,109.56,109.66,55265.0,108.8232,108.9818,108.5952,108.6943,55265.0
2025-04-03 09:40:00,109.66,110.46,109.66,110.16,62196.0,108.6943,109.4873,108.6943,109.1899,62196.0
2025-04-03 09:45:00,110.13,110.15,109.58,109.79,43164.0,109.1602,109.18,108.615,108.8232,43164.0
2025-04-03 09:50:00,109.84,109.94,108.92,109.13,38425.0,108.8728,108.9719,107.9609,108.169,38425.0
2025-04-03 09:55:00,109.03,109.05,108.6,108.65,35710.0,108.0699,108.0897,107.6437,107.6932,35710.0
2025-04-03 10:00:00,108.5,108.73,108.14,108.2,99943.0,107.5446,107.7725,107.1877,107.2472,99943.0
2025-04-03 10:05:00,108.2,108.26,107.94,108.08,54230.0,107.2472,107.3067,106.9895,107.1282,54230.0
2025-04-03 10:10:00,108.09,108.5,107.87,107.92,87915.0,107.1382,107.5446,106.9201,106.9697,87915.0
2025-04-03 10:15:00,107.88,108.01,107.78,107.88,67839.0,106.93,107.0589,106.8309,106.93,67839.0
2025-04-03 10:20:00,107.86,108.31,107.75,108.27,45631.0,106.9102,107.3562,106.8012,107.3166,45631.0
2025-04-03 10:25:00,108.27,108.67,108.26,108.43,57808.0,107.3166,107.7131,107.3067,107.4752,57808.0
2025-04-03 10:30:00,108.4,108.86,108.25,108.71,29832.0,107.4454,107.9014,107.2968,107.7527,29832.0
2025-04-03 10:35:00,108.68,109.19,108.67,109.07,73000.0,107.723,108.2285,107.7131,108.1095,73000.0
2025-04-03 10:40:00,109.03,109.09,108.85,108.96,39772.0,108.0699,108.1294,107.8915,108.0005,39772.0
2025-04-03 10:45:00,108.95,109.26,108.93,109.24,35993.0,107.9906,108.2979,107.9708,108.278,35993.0
2025-04-03 10:50:00,109.23,109.37,109.0,109.03,45404.0,108.2681,108.4069,108.0401,108.0699,45404.0
2025-04-03 10:55:00,109.06,109.27,108.89,109.18,18145.0,108.0996,108.3078,107.9311,108.2186,18145.0
2025-04-03 11:00:00,109.15,109.36,109.15,109.36,20567.0,108.1888,108.397,108.1888,108.397,20567.0
2025-04-03 11:05:00,109.38,109.6,109.31,109.44,32459.0,108.4168,108.6349,108.3474,108.4763,32459.0
2025-04-03 11:10:00,109.45,109.61,109.36,109.52,21689.0,108.4862,108.6448,108.397,108.5556,21689.0
2025-04-03 11:15:00,109.54,109.57,109.27,109.32,24738.0,108.5754,108.6051,108.3078,108.3573,24738.0
2025-04-03 11:20:00,109.32,109.42,109.3,109.38,9562.0,108.3573,108.4564,108.3375,108.4168,9562.0
2025-04-03 11:25:00,109.39,109.4,109.15,109.3,13052.0,108.4267,108.4366,108.1888,108.3375,13052.0
2025-04-03 11:30:00,109.28,109.3,108.89,108.98,64759.0,108.3177,108.3375,107.9311,108.0203,64759.0
2025-04-03 11:35:00,109.0,109.25,108.98,109.25,18778.0,108.0401,108.2879,108.0203,108.2879,18778.0
2025-04-03 11:40:00,109.27,109.37,109.09,109.35,29636.0,108.3078,108.4069,108.1294,108.3871,29636.0
2025-04-03 11:45:00,109.39,109.4,109.1,109.1,16453.0,108.4267,108.4366,108.1393,108.1393,16453.0
2025-04-03 11:50:00,109.11,109.14,108.86,108.89,16320.0,108.1492,108.1789,107.9014,107.9311,16320.0
2025-04-03 11:55:00,108.84,109.25,108.84,109.25,15087.0,107.8816,108.2879,107.8816,108.2879,15087.0
2025-04-03 12:00:00,109.22,109.35,108.94,108.97,96859.0,108.2582,108.3871,107.9807,108.0104,96859.0
2025-04-03 12:05:00,109.0,109.12,108.9,108.93,20811.0,108.0401,108.1591,107.941,107.9708,20811.0
2025-04-03 12:10:00,108.93,109.02,108.71,108.93,38683.0,107.9708,108.06,107.7527,107.9708,38683.0
2025-04-03 12:15:00,108.93,108.93,108.74,108.81,14094.0,107.9708,107.9708,107.7824,107.8518,14094.0
2025-04-03 12:20:00,108.82,108.93,108.75,108.83,13844.0,107.8617,107.9708,107.7923,107.8716,13844.0
2025-04-03 12:25:00,108.84,108.95,108.67,108.93,14211.0,107.8816,107.9906,107.7131,107.9708,14211.0
2025-04-03 12:30:00,108.95,108.95,108.61,108.73,11571.0,107.9906,107.9906,107.6536,107.7725,11571.0
2025-04-03 12:35:00,108.73,108.84,108.65,108.78,12217.0,107.7725,107.8816,107.6932,107.8221,12217.0
2025-04-03 12:40:00,108.79,108.87,108.65,108.67,8012.0,107.832,107.9113,107.6932,107.7131,8012.0
2025-04-03 12:45:00,108.65,108.83,108.64,108.78,6719.0,107.6932,107.8716,107.6833,107.8221,6719.0
2025-04-03 12:50:00,108.78,108.78,108.53,108.6,13923.0,107.8221,107.8221,107.5743,107.6437,13923.0
2025-04-03 12:55:00,108.6,108.67,108.58,108.64,8458.0,107.6437,107.7131,107.6238,107.6833,8458.0
2025-04-03 13:00:00,108.67,108.68,108.43,108.61,43613.0,107.7131,107.723,107.4752,107.6536,43613.0
2025-04-03 13:05:00,108.59,108.71,108.55,108.67,12610.0,107.6338,107.7527,107.5941,107.7131,12610.0
2025-04-03 13:10:00,108.66,108.89,108.46,108.81,91167.0,107.7031,107.9311,107.5049,107.8518,91167.0
2025-04-03 13:15:00,108.79,108.97,108.73,108.92,31201.0,107.832,108.0104,107.7725,107.9609,31201.0
2025-04-03 13:20:00,108.91,109.04,108.84,109.03,41203.0,107.9509,108.0798,107.8816,108.0699,41203.0
2025-04-03 13:25:00,109.01,109.22,108.99,109.17,19510.0,108.0501,108.2582,108.0302,108.2087,19510.0
2025-04-03 13:30:00,109.18,109.25,109.07,109.14,34113.0,108.2186,108.2879,108.1095,108.1789,34113.0
2025-04-03 13:35:00,109.15,109.2,109.08,109.1,19954.0,108.1888,108.2384,108.1194,108.1393,19954.0
2025-04-03 13:40:00,109.1,109.17,109.02,109.09,11628.0,108.1393,108.2087,108.06,108.1294,11628.0
2025-04-03 13:45:00,109.09,109.13,108.98,109.12,22445.0,108.1294,108.169,108.0203,108.1591,22445.0
2025-04-03 13:50:00,109.14,109.32,109.13,109.3,67608.0,108.1789,108.3573,108.169,108.3375,67608.0
2025-04-03 13:55:00,109.3,109.42,109.26,109.36,27097.0,108.3375,108.4564,108.2979,108.397,27097.0
2025-04-03 14:00:00,109.36,109.51,109.36,109.47,21669.0,108.397,108.5457,108.397,108.506,21669.0
2025-04-03 14:05:00,109.47,109.56,109.43,109.47,22142.0,108.506,108.5952,108.4664,108.506,22142.0
2025-04-03 14:10:00,109.49,109.64,109.49,109.6,21912.0,108.5258,108.6745,108.5258,108.6349,21912.0
2025-04-03 14:15:00,109.61,109.73,109.57,109.61,35402.0,108.6448,108.7637,108.6051,108.6448,35402.0
2025-04-03 14:20:00,109.67,109.71,109.49,109.5,17673.0,108.7042,108.7439,108.5258,108.5357,17673.0
2025-04-03 14:25:00,109.52,109.58,109.46,109.54,24325.0,108.5556,108.615,108.4961,108.5754,24325.0
2025-04-03 14:30:00,109.54,109.54,109.31,109.32,18365.0,108.5754,108.5754,108.3474,108.3573,18365.0
2025-04-03 14:35:00,109.34,109.61,109.34,109.5,14786.0,108.3772,108.6448,108.3772,108.5357,14786.0
2025-04-03 14:40:00,109.5,109.59,109.46,109.54,13553.0,108.5357,108.625,108.4961,108.5754,13553.0
2025-04-03 14:45:00,109.54,109.75,109.54,109.73,12021.0,108.5754,108.7835,108.5754,108.7637,12021.0
2025-04-03 14:50:00,109.71,109.71,109.47,109.61,12723.0,108.7439,108.7439,108.506,108.6448,12723.0
2025-04-03 14:55:00,109.57,109.67,109.56,109.67,13074.0,108.6051,108.7042,108.5952,108.7042,13074.0
2025-04-03 15:00:00,109.7,109.71,109.5,109.58,19402.0,108.734,108.7439,108.5357,108.615,19402.0
2025-04-03 15:05:00,109.58,109.63,109.41,109.61,51073.0,108.615,108.6646,108.4465,108.6448,51073.0
2025-04-03 15:10:00,109.59,109.7,109.5,109.51,24307.0,108.625,108.734,108.5357,108.5457,24307.0
2025-04-03 15:15:00,109.51,109.51,109.33,109.41,33354.0,108.5457,108.5457,108.3672,108.4465,33354.0
2025-04-03 15:20:00,109.41,109.56,109.28,109.47,43947.0,108.4465,108.5952,108.3177,108.506,43947.0
2025-04-03 15:25:00,109.44,109.58,109.39,109.53,29414.0,108.4763,108.615,108.4267,108.5655,29414.0
2025-04-03 15:30:00,109.54,109.54,109.28,109.36,38021.0,108.5754,108.5754,108.3177,108.397,38021.0
2025-04-03 15:35:00,109.35,109.38,109.05,109.09,45309.0,108.3871,108.4168,108.0897,108.1294,45309.0
2025-04-03 15:40:00,109.08,109.28,109.07,109.16,62340.0,108.1194,108.3177,108.1095,108.1987,62340.0
2025-04-03 15:45:00,109.17,109.33,108.99,109.13,64090.0,108.2087,108.3672,108.0302,108.169,64090.0
2025-04-03 15:50:00,109.08,109.14,108.83,108.86,86736.0,108.1194,108.1789,107.8716,107.9014,86736.0
2025-04-03 15:55:00,108.9,109.26,108.9,109.14,223687.0,107.941,108.2979,107.941,108.1789,223687.0
2025-04-04 09:30:00,110.12,110.48,108.72,109.23,217344.0,109.1503,109.5071,107.7626,108.2681,217344.0
2025-04-04 09:35:00,109.21,109.21,108.52,108.74,90320.0,108.2483,108.2483,107.5644,107.7824,90320.0
2025-04-04 09:40:00,108.68,109.41,108.6,109.21,85358.0,107.723,108.4465,107.6437,108.2483,85358.0
2025-04-04 09:45:00,109.26,109.36,108.18,108.41,56593.0,108.2979,108.397,107.2274,107.4553,56593.0
2025-04-04 09:50:00,108.44,108.68,108.26,108.29,118972.0,107.4851,107.723,107.3067,107.3364,118972.0
2025-04-04 09:55:00,108.13,108.45,108.0,108.19,57867.0,107.1778,107.495,107.049,107.2373,57867.0
2025-04-04 10:00:00,108.16,108.32,107.85,108.1,24404.0,107.2075,107.3661,106.9003,107.1481,24404.0
2025-04-04 10:05:00,108.12,108.38,107.98,108.31,19322.0,107.1679,107.4256,107.0291,107.3562,19322.0
2025-04-04 10:10:00,108.27,108.44,108.13,108.37,24447.0,107.3166,107.4851,107.1778,107.4157,24447.0
2025-04-04 10:15:00,108.33,108.66,108.13,108.54,33206.0,107.376,107.7031,107.1778,107.5842,33206.0
2025-04-04 10:20:00,108.5,108.67,108.37,108.65,50632.0,107.5446,107.7131,107.4157,107.6932,50632.0
2025-04-04 10:25:00,108.67,109.16,108.58,109.14,40005.0,107.7131,108.1987,107.6238,108.1789,40005.0
2025-04-04 10:30:00,109.12,109.73,109.08,109.64,65446.0,108.1591,108.7637,108.1194,108.6745,65446.0
2025-04-04 10:35:00,109.59,109.86,109.42,109.62,67916.0,108.625,108.8926,108.4564,108.6547,67916.0
2025-04-04 10:40:00,109.61,109.73,109.25,109.49,80118.0,108.6448,108.7637,108.2879,108.5258,80118.0
2025-04-04 10:45:00,109.46,109.59,109.15,109.59,45382.0,108.4961,108.625,108.1888,108.625,45382.0
2025-04-04 10:50:00,109.57,109.73,109.13,109.34,81686.0,108.6051,108.7637,108.169,108.3772,81686.0
2025-04-04 10:55:00,109.35,109.48,109.09,109.12,40099.0,108.3871,108.5159,108.1294,108.1591,40099.0
2025-04-04 11:00:00,109.11,109.21,108.73,108.87,59509.0,108.1492,108.2483,107.7725,107.9113,59509.0
2025-04-04 11:05:00,109.03,109.15,108.48,108.48,44873.0,108.0699,108.1888,107.5247,107.5247,44873.0
2025-04-04 11:10:00,108.47,108.54,108.2,108.26,39709.0,107.5148,107.5842,107.2472,107.3067,39709.0
2025-04-04 11:15:00,108.25,108.53,108.0,108.01,23448.0,107.2968,107.5743,107.049,107.0589,23448.0
2025-04-04 11:20:00,108.01,108.13,107.68,107.73,14280.0,107.0589,107.1778,106.7318,106.7813,14280.0
2025-04-04 11:25:00,107.71,107.73,107.27,107.61,35817.0,106.7615,106.7813,106.3254,106.6624,35817.0
2025-04-04 11:30:00,107.61,107.97,107.6,107.86,30761.0,106.6624,107.0192,106.6525,106.9102,30761.0
2025-04-04 11:35:00,107.87,107.91,107.56,107.67,28818.0,106.9201,106.9597,106.6128,106.7219,28818.0
2025-04-04 11:40:00,107.65,107.65,107.37,107.61,100486.0,106.702,106.702,106.4245,106.6624,100486.0
2025-04-04 11:45:00,107.62,107.62,107.39,107.4,23467.0,106.6723,106.6723,106.4443,106.4542,23467.0
2025-04-04 11:50:00,107.42,107.82,107.42,107.82,40473.0,106.4741,106.8705,106.4741,106.8705,40473.0
2025-04-04 11:55:00,107.86,108.03,107.69,107.73,21908.0,106.9102,107.0787,106.7417,106.7813,21908.0
2025-04-04 12:00:00,107.74,107.76,107.47,107.5,31992.0,106.7912,106.8111,106.5236,106.5534,31992.0
2025-04-04 12:05:00,107.46,107.73,107.21,107.21,32204.0,106.5137,106.7813,106.2659,106.2659,32204.0
2025-04-04 12:10:00,107.25,107.25,106.97,107.1,30415.0,106.3056,106.3056,106.028,106.1569,30415.0
2025-04-04 12:15:00,107.12,107.14,106.68,106.87,18762.0,106.1767,106.1965,105.7406,105.9289,18762.0
2025-04-04 12:20:00,106.89,106.96,106.63,106.69,19181.0,105.9487,106.0181,105.691,105.7505,19181.0
2025-04-04 12:25:00,106.75,106.92,106.71,106.77,23359.0,105.81,105.9785,105.7703,105.8298,23359.0
2025-04-04 12:30:00,106.77,106.9,106.66,106.68,14391.0,105.8298,105.9586,105.7208,105.7406,14391.0
2025-04-04 12:35:00,106.68,107.05,106.67,106.73,17557.0,105.7406,106.1073,105.7307,105.7901,17557.0
2025-04-04 12:40:00,106.73,106.73,106.5,106.55,11136.0,105.7901,105.7901,105.5622,105.6117,11136.0
2025-04-04 12:45:00,106.51,106.55,106.08,106.27,75122.0,105.5721,105.6117,105.1459,105.3342,75122.0
2025-04-04 12:50:00,106.23,106.29,105.82,106.03,88325.0,105.2945,105.354,104.8882,105.0963,88325.0
2025-04-04 12:55:00,106.0,106.13,105.87,105.88,28050.0,105.0666,105.1954,104.9377,104.9476,28050.0
2025-04-04 13:00:00,105.9,105.94,105.75,105.81,15958.0,104.9674,105.0071,104.8188,104.8782,15958.0
2025-04-04 13:05:00,105.8,105.97,105.71,105.9,15155.0,104.8683,105.0368,104.7791,104.9674,15155.0
2025-04-04 13:10:00,105.92,105.99,105.59,105.62,10652.0,104.9873,105.0567,104.6602,104.6899,10652.0
2025-04-04 13:15:00,105.61,105.67,105.37,105.58,24914.0,104.68,104.7395,104.4421,104.6503,24914.0
2025-04-04 13:20:00,105.59,105.8,105.58,105.8,16335.0,104.6602,104.8683,104.6503,104.8683,16335.0
2025-04-04 13:25:00,105.84,106.03,105.84,105.91,16088.0,104.908,105.0963,104.908,104.9774,16088.0
2025-04-04 13:30:00,105.89,106.25,105.85,106.11,22895.0,104.9575,105.3144,104.9179,105.1756,22895.0
2025-04-04 13:35:00,106.12,106.34,105.98,106.1,51183.0,105.1855,105.4036,105.0467,105.1657,51183.0
2025-04-04 13:40:00,106.14,106.25,105.92,106.12,15528.0,105.2053,105.3144,104.9873,105.1855,15528.0
2025-04-04 13:45:00,106.14,106.23,105.98,106.03,32787.0,105.2053,105.2945,105.0467,105.0963,32787.0
2025-04-04 13:50:00,106.0,106.02,105.62,105.86,48544.0,105.0666,105.0864,104.6899,104.9278,48544.0
2025-04-04 13:55:00,105.84,105.84,105.62,105.68,17100.0,104.908,104.908,104.6899,104.7494,17100.0
2025-04-04 14:00:00,105.64,105.64,105.19,105.25,14911.0,104.7097,104.7097,104.2637,104.3232,14911.0
2025-04-04 14:05:00,105.23,105.4,105.13,105.18,33136.0,104.3033,104.4718,104.2042,104.2538,33136.0
2025-04-04 14:10:00,105.22,105.22,104.97,105.12,13383.0,104.2934,104.2934,104.0456,104.1943,13383.0
2025-04-04 14:15:00,105.09,105.09,104.88,104.92,24091.0,104.1646,104.1646,103.9564,103.9961,24091.0
2025-04-04 14:20:00,104.93,104.93,104.56,104.57,24214.0,104.006,104.006,103.6392,103.6492,24214.0
2025-04-04 14:25:00,104.53,104.88,104.49,104.79,19376.0,103.6095,103.9564,103.5699,103.8672,19376.0
2025-04-04 14:30:00,104.85,104.85,104.57,104.57,15551.0,103.9267,103.9267,103.6492,103.6492,15551.0
2025-04-04 14:35:00,104.58,104.58,104.3,104.32,29019.0,103.6591,103.6591,103.3815,103.4014,29019.0
2025-04-04 14:40:00,104.34,104.34,103.91,104.2,35243.0,103.4212,103.4212,102.995,103.2824,35243.0
2025-04-04 14:45:00,104.2,104.33,104.05,104.15,80881.0,103.2824,103.4113,103.1337,103.2329,80881.0
2025-04-04 14:50:00,104.16,104.5,104.04,104.5,49416.0,103.2428,103.5798,103.1238,103.5798,49416.0
2025-04-04 14:55:00,104.5,104.83,104.35,104.68,41728.0,103.5798,103.9069,103.4311,103.7582,41728.0
2025-04-04 15:00:00,104.65,104.71,104.5,104.63,18080.0,103.7285,103.7879,103.5798,103.7086,18080.0
2025-04-04 15:05:00,104.6,104.87,104.45,104.75,79854.0,103.6789,103.9465,103.5302,103.8276,79854.0
2025-04-04 15:10:00,104.76,104.91,104.6,104.65,32789.0,103.8375,103.9862,103.6789,103.7285,32789.0
2025-04-04 15:15:00,104.68,105.0,104.65,104.68,24346.0,103.7582,104.0754,103.7285,103.7582,24346.0
2025-04-04 15:20:00,104.67,104.97,104.64,104.97,30895.0,103.7483,104.0456,103.7185,104.0456,30895.0
2025-04-04 15:25:00,104.94,105.11,104.56,104.73,37006.0,104.0159,104.1844,103.6392,103.8077,37006.0
2025-04-04 15:30:00,104.75,105.38,104.71,105.38,35096.0,103.8276,104.452,103.7879,104.452,35096.0
2025-04-04 15:35:00,105.36,105.36,104.83,105.05,33520.0,104.4322,104.4322,103.9069,104.1249,33520.0
2025-04-04 15:40:00,105.06,105.25,104.91,105.13,34803.0,104.1348,104.3232,103.9862,104.2042,34803.0
2025-04-04 15:45:00,105.13,105.3,104.87,105.08,43162.0,104.2042,104.3727,103.9465,104.1547,43162.0
2025-04-04 15:50:00,105.06,105.06,104.48,104.53,128113.0,104.1348,104.1348,103.56,103.6095,128113.0
2025-04-04 15:55:00,104.53,104.77,104.44,104.45,351689.0,103.6095,103.8474,103.5203,103.5302,351689.0
2025-04-07 09:30:00,104.48,104.48,101.35,101.66,252732.0,103.56,103.56,100.4575,100.7648,252732.0
2025-04-07 09:35:00,101.65,101.79,100.67,101.18,107238.0,100.7549,100.8936,99.7835,100.289,107238.0
2025-04-07 09:40:00,101.19,101.68,101.02,101.59,90003.0,100.2989,100.7846,100.1304,100.6954,90003.0
2025-04-07 09:45:00,101.59,102.28,101.42,101.82,59610.0,100.6954,101.3793,100.5269,100.9234,59610.0
2025-04-07 09:50:00,101.81,102.19,101.33,101.51,62830.0,100.9135,101.2901,100.4377,100.6161,62830.0
2025-04-07 09:55:00,101.51,102.15,101.15,101.95,39343.0,100.6161,101.2505,100.2593,101.0522,39343.0
2025-04-07 10:00:00,101.89,102.4,101.5,102.38,42089.0,100.9928,101.4983,100.6062,101.4784,42089.0
2025-04-07 10:05:00,102.12,102.23,101.17,101.17,30102.0,101.2207,101.3298,100.2791,100.2791,30102.0
2025-04-07 10:10:00,101.21,103.53,101.21,103.4,77017.0,100.3187,102.6183,100.3187,102.4895,77017.0
2025-04-07 10:15:00,103.38,104.79,103.33,104.27,104955.0,102.4696,103.8672,102.4201,103.3518,104955.0
2025-04-07 10:20:00,104.22,104.31,102.54,102.6,88655.0,103.3022,103.3914,101.637,101.6965,88655.0
2025-04-07 10:25:00,102.64,103.08,102.29,102.5,62220.0,101.7362,102.1723,101.3892,101.5974,62220.0
2025-04-07 10:30:00,102.56,103.2,102.08,102.45,65066.0,101.6569,102.2912,101.1811,101.5478,65066.0
2025-04-07 10:35:00,102.22,102.43,101.69,102.03,63734.0,101.3199,101.528,100.7945,101.1315,63734.0
2025-04-07 10:40:00,102.0,102.18,101.58,101.82,42655.0,101.1018,101.2802,100.6855,100.9234,42655.0
2025-04-07 10:45:00,101.78,102.31,101.62,102.27,31048.0,100.8837,101.4091,100.7251,101.3694,31048.0
2025-04-07 10:50:00,102.28,102.84,102.19,102.8,19660.0,101.3793,101.9344,101.2901,101.8947,19660.0
2025-04-07 10:55:00,102.74,103.04,102.59,102.88,21518.0,101.8353,102.1326,101.6866,101.974,21518.0
2025-04-07 11:00:00,102.75,103.36,102.66,103.19,23342.0,101.8452,102.4498,101.756,102.2813,23342.0
2025-04-07 11:05:00,103.13,103.13,102.55,102.61,18152.0,102.2218,102.2218,101.6469,101.7064,18152.0
2025-04-07 11:10:00,102.7,102.81,102.0,102.12,40522.0,101.7956,101.9047,101.1018,101.2207,40522.0
2025-04-07 11:15:00,102.11,102.31,101.53,102.26,50232.0,101.2108,101.4091,100.6359,101.3595,50232.0
2025-04-07 11:20:00,102.31,102.64,101.53,101.53,28285.0,101.4091,101.7362,100.6359,100.6359,28285.0
2025-04-07 11:25:00,101.56,101.83,101.54,101.62,16664.0,100.6657,100.9333,100.6458,100.7251,16664.0
2025-04-07 11:30:00,101.57,102.2,101.57,101.98,22529.0,100.6756,101.3,100.6756,101.082,22529.0
2025-04-07 11:35:00,102.02,102.44,101.95,101.95,14609.0,101.1216,101.5379,101.0522,101.0522,14609.0
2025-04-07 11:40:00,101.96,102.56,101.96,102.51,20349.0,101.0621,101.6569,101.0621,101.6073,20349.0
2025-04-07 11:45:00,102.48,102.55,102.06,102.16,23311.0,101.5776,101.6469,101.1613,101.2604,23311.0
2025-04-07 11:50:00,102.21,102.44,102.03,102.2,29857.0,101.3099,101.5379,101.1315,101.3,29857.0
2025-04-07 11:55:00,102.18,102.47,102.11,102.17,17601.0,101.2802,101.5677,101.2108,101.2703,17601.0
2025-04-07 12:00:00,102.11,102.34,101.93,102.31,33484.0,101.2108,101.4388,101.0324,101.4091,33484.0
2025-04-07 12:05:00,102.28,102.46,102.11,102.13,14179.0,101.3793,101.5577,101.2108,101.2306,14179.0
2025-04-07 12:10:00,102.11,102.14,101.86,102.14,14875.0,101.2108,101.2406,100.963,101.2406,14875.0
2025-04-07 12:15:00,102.08,102.16,101.85,102.02,11076.0,101.1811,101.2604,100.9531,101.1216,11076.0
2025-04-07 12:20:00,102.03,102.1,101.55,101.74,16145.0,101.1315,101.2009,100.6558,100.8441,16145.0
2025-04-07 12:25:00,101.75,102.21,101.74,102.14,21326.0,100.854,101.3099,100.8441,101.2406,21326.0
2025-04-07 12:30:00,102.08,102.21,101.74,101.83,18381.0,101.1811,101.3099,100.8441,100.9333,18381.0
2025-04-07 12:35:00,101.8,102.05,101.73,101.9,12438.0,100.9036,101.1513,100.8342,101.0027,12438.0
2025-04-07 12:40:00,101.82,101.97,101.45,101.54,12196.0,100.9234,101.0721,100.5566,100.6458,12196.0
2025-04-07 12:45:00,101.49,101.78,101.4,101.76,10861.0,100.5963,100.8837,100.5071,100.8639,10861.0
2025-04-07 12:50:00,101.78,101.88,101.53,101.75,19295.0,100.8837,100.9828,100.6359,100.854,19295.0
2025-04-07 12:55:00,101.8,101.8,101.31,101.55,14235.0,100.9036,100.9036,100.4179,100.6558,14235.0
2025-04-07 13:00:00,101.54,102.2,101.45,101.57,43803.0,100.6458,101.3,100.5566,100.6756,43803.0
2025-04-07 13:05:00,101.51,101.67,101.43,101.67,10237.0,100.6161,100.7747,100.5368,100.7747,10237.0
2025-04-07 13:10:00,101.65,102.05,101.55,102.02,21258.0,100.7549,101.1513,100.6558,101.1216,21258.0
2025-04-07 13:15:00,102.05,102.41,102.02,102.33,20098.0,101.1513,101.5082,101.1216,101.4289,20098.0
2025-04-07 13:20:00,102.34,102.4,102.08,102.33,9677.0,101.4388,101.4983,101.1811,101.4289,9677.0
2025-04-07 13:25:00,102.34,102.5,102.24,102.44,55609.0,101.4388,101.5974,101.3397,101.5379,55609.0
2025-04-07 13:30:00,102.44,102.54,102.12,102.33,28232.0,101.5379,101.637,101.2207,101.4289,28232.0
2025-04-07 13:35:00,102.36,102.72,102.28,102.65,52894.0,101.4586,101.8154,101.3793,101.7461,52894.0
2025-04-07 13:40:00,102.65,102.65,102.31,102.43,17894.0,101.7461,101.7461,101.4091,101.528,17894.0
2025-04-07 13:45:00,102.46,102.72,102.11,102.61,42601.0,101.5577,101.8154,101.2108,101.7064,42601.0
2025-04-07 13:50:00,102.63,102.96,102.63,102.73,31909.0,101.7262,102.0533,101.7262,101.8254,31909.0
2025-04-07 13:55:00,102.68,102.92,102.67,102.9,13180.0,101.7758,102.0137,101.7659,101.9939,13180.0
2025-04-07 14:00:00,102.91,103.11,102.77,102.95,59096.0,102.0038,102.202,101.865,102.0434,59096.0
2025-04-07 14:05:00,102.91,103.21,102.78,103.16,30061.0,102.0038,102.3011,101.8749,102.2516,30061.0
2025-04-07 14:10:00,103.14,103.35,103.0,103.16,31700.0,102.2318,102.4399,102.093,102.2516,31700.0
2025-04-07 14:15:00,103.2,103.3,103.0,103.16,40839.0,102.2912,102.3903,102.093,102.2516,40839.0
2025-04-07 14:20:00,103.13,103.51,103.11,103.48,26246.0,102.2218,102.5985,102.202,102.5688,26246.0
2025-04-07 14:25:00,103.42,103.47,103.22,103.34,30559.0,102.5093,102.5588,102.311,102.43,30559.0
2025-04-07 14:30:00,103.34,103.62,102.94,102.94,25716.0,102.43,102.7075,102.0335,102.0335,25716.0
2025-04-07 14:35:00,102.91,102.96,102.59,102.62,154822.0,102.0038,102.0533,101.6866,101.7163,154822.0
2025-04-07 14:40:00,102.65,102.78,102.48,102.55,87651.0,101.7461,101.8749,101.5776,101.6469,87651.0
2025-04-07 14:45:00,102.57,102.73,102.37,102.59,28301.0,101.6668,101.8254,101.4685,101.6866,28301.0
2025-04-07 14:50:00,102.55,102.76,102.48,102.59,29504.0,101.6469,101.8551,101.5776,101.6866,29504.0
2025-04-07 14:55:00,102.62,102.66,102.4,102.53,53550.0,101.7163,101.756,101.4983,101.6271,53550.0
2025-04-07 15:00:00,102.56,102.82,102.36,102.55,32357.0,101.6569,101.9146,101.4586,101.6469,32357.0
2025-04-07 15:05:00,102.57,102.61,102.18,102.18,18499.0,101.6668,101.7064,101.2802,101.2802,18499.0
2025-04-07 15:10:00,102.17,102.3,102.08,102.13,36120.0,101.2703,101.3991,101.1811,101.2306,36120.0
2025-04-07 15:15:00,102.14,102.26,101.83,102.18,32625.0,101.2406,101.3595,100.9333,101.2802,32625.0
2025-04-07 15:20:00,102.21,102.35,101.98,101.99,34943.0,101.3099,101.4487,101.082,101.0919,34943.0
2025-04-07 15:25:00,101.99,102.07,101.72,101.93,47916.0,101.0919,101.1712,100.8243,101.0324,47916.0
2025-04-07 15:30:00,101.94,102.43,101.94,102.38,38410.0,101.0423,101.528,101.0423,101.4784,38410.0
2025-04-07 15:35:00,102.3,102.49,102.11,102.31,38870.0,101.3991,101.5875,101.2108,101.4091,38870.0
2025-04-07 15:40:00,102.29,102.32,101.97,102.07,37820.0,101.3892,101.419,101.0721,101.1712,37820.0
2025-04-07 15:45:00,102.09,102.2,101.67,101.9,56268.0,101.191,101.3,100.7747,101.0027,56268.0
2025-04-07 15:50:00,101.83,102.05,101.6,101.71,109614.0,100.9333,101.1513,100.7053,100.8143,109614.0
2025-04-07 15:55:00,101.69,101.76,101.39,101.58,357949.0,100.7945,100.8639,100.4972,100.6855,357949.0
2025-04-08 09:30:00,102.33,102.46,101.44,101.82,113523.0,101.4289,101.5577,100.5467,100.9234,113523.0
2025-04-08 09:35:00,101.89,101.89,100.92,101.5,39278.0,100.9928,100.9928,100.0313,100.6062,39278.0
2025-04-08 09:40:00,101.45,102.02,101.23,101.32,49619.0,100.5566,101.1216,100.3386,100.4278,49619.0
2025-04-08 09:45:00,101.32,101.78,101.15,101.74,29784.0,100.4278,100.8837,100.2593,100.8441,29784.0
2025-04-08 09:50:00,101.79,102.22,101.46,101.96,58626.0,100.8936,101.3199,100.5665,101.0621,58626.0
2025-04-08 09:55:00,102.02,102.52,101.85,102.29,36417.0,101.1216,101.6172,100.9531,101.3892,36417.0
2025-04-08 10:00:00,102.31,102.57,102.17,102.17,41071.0,101.4091,101.6668,101.2703,101.2703,41071.0
2025-04-08 10:05:00,102.15,102.52,101.99,102.5,30549.0,101.2505,101.6172,101.0919,101.5974,30549.0
2025-04-08 10:10:00,102.5,102.56,102.05,102.49,62762.0,101.5974,101.6569,101.1513,101.5875,62762.0
2025-04-08 10:15:00,102.49,102.65,102.27,102.5,54931.0,101.5875,101.7461,101.3694,101.5974,54931.0
2025-04-08 10:20:00,102.46,102.57,102.08,102.23,34292.0,101.5577,101.6668,101.1811,101.3298,34292.0
2025-04-08 10:25:00,102.23,102.34,102.04,102.26,26234.0,101.3298,101.4388,101.1414,101.3595,26234.0
2025-04-08 10:30:00,102.22,102.6,102.19,102.55,20549.0,101.3199,101.6965,101.2901,101.6469,20549.0
2025-04-08 10:35:00,102.55,102.68,102.29,102.62,34157.0,101.6469,101.7758,101.3892,101.7163,34157.0
2025-04-08 10:40:00,102.64,102.81,102.45,102.62,19422.0,101.7362,101.9047,101.5478,101.7163,19422.0
2025-04-08 10:45:00,102.62,102.74,102.51,102.66,23833.0,101.7163,101.8353,101.6073,101.756,23833.0
2025-04-08 10:50:00,102.63,102.85,102.5,102.85,12684.0,101.7262,101.9443,101.5974,101.9443,12684.0
2025-04-08 10:55:00,102.88,102.92,102.66,102.79,20995.0,101.974,102.0137,101.756,101.8848,20995.0
2025-04-08 11:00:00,102.74,102.97,102.66,102.93,21274.0,101.8353,102.0632,101.756,102.0236,21274.0
2025-04-08 11:05:00,102.89,103.39,102.82,103.37,34199.0,101.984,102.4795,101.9146,102.4597,34199.0
2025-04-08 11:10:00,103.41,103.42,102.78,102.79,16059.0,102.4994,102.5093,101.8749,101.8848,16059.0
2025-04-08 11:15:00,102.78,102.96,102.55,102.96,19058.0,101.8749,102.0533,101.6469,102.0533,19058.0
2025-04-08 11:20:00,102.93,103.03,102.62,102.66,10664.0,102.0236,102.1227,101.7163,101.756,10664.0
2025-04-08 11:25:00,102.66,102.83,102.59,102.63,18097.0,101.756,101.9245,101.6866,101.7262,18097.0
2025-04-08 11:30:00,102.62,103.03,102.57,102.96,17682.0,101.7163,102.1227,101.6668,102.0533,17682.0
2025-04-08 11:35:00,102.93,103.19,102.88,102.98,16362.0,102.0236,102.2813,101.974,102.0732,16362.0
2025-04-08 11:40:00,103.02,103.2,103.01,103.15,15433.0,102.1128,102.2912,102.1029,102.2417,15433.0
2025-04-08 11:45:00,103.17,103.2,102.89,102.95,9134.0,102.2615,102.2912,101.984,102.0434,9134.0
2025-04-08 11:50:00,103.04,103.21,102.96,103.18,24146.0,102.1326,102.3011,102.0533,102.2714,24146.0
2025-04-08 11:55:00,103.18,103.33,103.13,103.25,25763.0,102.2714,102.4201,102.2218,102.3408,25763.0
2025-04-08 12:00:00,103.21,103.41,103.18,103.4,19955.0,102.3011,102.4994,102.2714,102.4895,19955.0
2025-04-08 12:05:00,103.4,103.63,103.36,103.48,7298.0,102.4895,102.7174,102.4498,102.5688,7298.0
2025-04-08 12:10:00,103.5,103.76,103.49,103.59,19904.0,102.5886,102.8463,102.5787,102.6778,19904.0
2025-04-08 12:15:00,103.59,103.67,103.47,103.52,13742.0,102.6778,102.7571,102.5588,102.6084,13742.0
2025-04-08 12:20:00,103.5,103.68,103.47,103.57,14965.0,102.5886,102.767,102.5588,102.658,14965.0
2025-04-08 12:25:00,103.61,103.85,103.55,103.85,27452.0,102.6976,102.9355,102.6381,102.9355,27452.0
2025-04-08 12:30:00,103.92,103.98,103.64,103.8,23579.0,103.0049,103.0644,102.7273,102.8859,23579.0
2025-04-08 12:35:00,103.82,103.86,103.24,103.32,23003.0,102.9058,102.9454,102.3309,102.4102,23003.0
2025-04-08 12:40:00,103.32,103.32,103.13,103.19,17726.0,102.4102,102.4102,102.2218,102.2813,17726.0
2025-04-08 12:45:00,103.16,103.35,103.1,103.17,20329.0,102.2516,102.4399,102.1921,102.2615,20329.0
2025-04-08 12:50:00,103.19,103.26,102.94,102.99,14658.0,102.2813,102.3507,102.0335,102.0831,14658.0
2025-04-08 12:55:00,102.99,103.04,102.59,102.7,18443.0,102.0831,102.1326,101.6866,101.7956,18443.0
2025-04-08 13:00:00,102.61,102.73,102.37,102.67,19716.0,101.7064,101.8254,101.4685,101.7659,19716.0
2025-04-08 13:05:00,102.7,102.82,102.47,102.48,9451.0,101.7956,101.9146,101.5677,101.5776,9451.0
2025-04-08 13:10:00,102.5,102.56,102.36,102.45,13218.0,101.5974,101.6569,101.4586,101.5478,13218.0
2025-04-08 13:15:00,102.45,102.45,102.13,102.26,9504.0,101.5478,101.5478,101.2306,101.3595,9504.0
2025-04-08 13:20:00,102.23,102.28,101.95,102.1,9596.0,101.3298,101.3793,101.0522,101.2009,9596.0
2025-04-08 13:25:00,102.03,102.18,101.79,101.91,31105.0,101.1315,101.2802,100.8936,101.0126,31105.0
2025-04-08 13:30:00,101.9,101.93,101.65,101.65,17418.0,101.0027,101.0324,100.7549,100.7549,17418.0
2025-04-08 13:35:00,101.68,101.99,101.67,101.98,43288.0,100.7846,101.0919,100.7747,101.082,43288.0
2025-04-08 13:40:00,102.0,102.31,101.99,102.21,18797.0,101.1018,101.4091,101.0919,101.3099,18797.0
2025-04-08 13:45:00,102.12,102.19,101.82,101.85,8015.0,101.2207,101.2901,100.9234,100.9531,8015.0
2025-04-08 13:50:00,101.82,101.86,101.67,101.67,9550.0,100.9234,100.963,100.7747,100.7747,9550.0
2025-04-08 13:55:00,101.66,101.99,101.65,101.99,8824.0,100.7648,101.0919,100.7549,101.0919,8824.0
2025-04-08 14:00:00,101.99,102.03,101.89,101.95,7589.0,101.0919,101.1315,100.9928,101.0522,7589.0
2025-04-08 14:05:00,101.92,101.93,101.75,101.78,6565.0,101.0225,101.0324,100.854,100.8837,6565.0
2025-04-08 14:10:00,101.8,101.8,101.52,101.53,13451.0,100.9036,100.9036,100.626,100.6359,13451.0
2025-04-08 14:15:00,101.53,101.64,101.43,101.57,10323.0,100.6359,100.745,100.5368,100.6756,10323.0
2025-04-08 14:20:00,101.57,101.57,101.35,101.54,15527.0,100.6756,100.6756,100.4575,100.6458,15527.0
2025-04-08 14:25:00,101.54,101.56,101.13,101.21,12178.0,100.6458,100.6657,100.2395,100.3187,12178.0
2025-04-08 14:30:00,101.22,101.84,101.22,101.4,56145.0,100.3287,100.9432,100.3287,100.5071,56145.0
2025-04-08 14:35:00,101.4,101.5,101.18,101.5,17201.0,100.5071,100.6062,100.289,100.6062,17201.0
2025-04-08 14:40:00,101.49,101.49,101.25,101.33,15951.0,100.5963,100.5963,100.3584,100.4377,15951.0
2025-04-08 14:45:00,101.36,101.7,101.36,101.7,14932.0,100.4674,100.8044,100.4674,100.8044,14932.0
2025-04-08 14:50:00,101.7,102.0,101.65,101.81,47075.0,100.8044,101.1018,100.7549,100.9135,47075.0
2025-04-08 14:55:00,101.82,102.02,101.81,101.9,35676.0,100.9234,101.1216,100.9135,101.0027,35676.0
2025-04-08 15:00:00,101.92,102.09,101.79,102.04,43934.0,101.0225,101.191,100.8936,101.1414,43934.0
2025-04-08 15:05:00,101.98,101.99,101.55,101.55,53346.0,101.082,101.0919,100.6558,100.6558,53346.0
2025-04-08 15:10:00,101.57,101.81,101.56,101.79,29949.0,100.6756,100.9135,100.6657,100.8936,29949.0
2025-04-08 15:15:00,101.84,101.94,101.64,101.9,36405.0,100.9432,101.0423,100.745,101.0027,36405.0
2025-04-08 15:20:00,101.87,101.87,101.48,101.79,29439.0,100.9729,100.9729,100.5864,100.8936,29439.0
2025-04-08 15:25:00,101.8,101.87,101.66,101.71,32330.0,100.9036,100.9729,100.7648,100.8143,32330.0
2025-04-08 15:30:00,101.72,101.72,101.42,101.48,68999.0,100.8243,100.8243,100.5269,100.5864,68999.0
2025-04-08 15:35:00,101.46,101.49,100.97,101.02,145179.0,100.5665,100.5963,100.0809,100.1304,145179.0
2025-04-08 15:40:00,101.05,101.39,100.98,100.98,140594.0,100.1602,100.4972,100.0908,100.0908,140594.0
2025-04-08 15:45:00,100.96,101.06,100.59,100.64,143079.0,100.0709,100.1701,99.7042,99.7538,143079.0
2025-04-08 15:50:00,100.65,101.46,100.56,101.33,163697.0,99.7637,100.5665,99.6745,100.4377,163697.0
2025-04-08 15:55:00,101.3,101.54,101.04,101.37,423080.0,100.408,100.6458,100.1502,100.4773,423080.0
2025-04-09 09:30:00,100.95,100.98,99.62,99.76,85355.0,100.061,100.0908,98.7427,98.8815,85355.0
2025-04-09 09:35:00,99.76,100.14,99.22,99.9,17881.0,98.8815,99.2582,98.3463,99.0203,17881.0
2025-04-09 09:40:00,100.01,100.57,99.78,100.05,20752.0,99.1293,99.6844,98.9013,99.169,20752.0
2025-04-09 09:45:00,100.11,100.27,99.69,99.94,24649.0,99.2284,99.387,98.8121,99.0599,24649.0
2025-04-09 09:50:00,100.02,100.27,99.83,100.27,8782.0,99.1392,99.387,98.9509,99.387,8782.0
2025-04-09 09:55:00,100.32,100.49,100.19,100.43,15585.0,99.4366,99.6051,99.3077,99.5456,15585.0
2025-04-09 10:00:00,100.48,100.61,99.98,100.31,18937.0,99.5952,99.724,99.0996,99.4267,18937.0
2025-04-09 10:05:00,100.25,100.25,99.55,99.69,20722.0,99.3672,99.3672,98.6734,98.8121,20722.0
2025-04-09 10:10:00,99.68,99.95,99.29,99.29,14468.0,98.8022,99.0698,98.4157,98.4157,14468.0
2025-04-09 10:15:00,99.38,99.41,98.9,99.08,37068.0,98.5049,98.5346,98.0291,98.2075,37068.0
2025-04-09 10:20:00,99.07,99.07,98.66,98.92,24923.0,98.1976,98.1976,97.7912,98.0489,24923.0
2025-04-09 10:25:00,98.92,99.34,98.87,99.33,12734.0,98.0489,98.4652,97.9994,98.4553,12734.0
2025-04-09 10:30:00,99.31,99.41,99.02,99.33,9566.0,98.4355,98.5346,98.148,98.4553,9566.0
2025-04-09 10:35:00,99.3,99.43,99.12,99.22,12373.0,98.4256,98.5544,98.2472,98.3463,12373.0
2025-04-09 10:40:00,99.23,99.32,99.06,99.09,10716.0,98.3562,98.4454,98.1877,98.2174,10716.0
2025-04-09 10:45:00,99.09,99.25,98.99,99.0,11043.0,98.2174,98.376,98.1183,98.1282,11043.0
2025-04-09 10:50:00,98.95,99.1,98.78,98.84,15581.0,98.0786,98.2273,97.9101,97.9696,15581.0
2025-04-09 10:55:00,98.86,98.89,98.6,98.67,10064.0,97.9894,98.0192,97.7317,97.8011,10064.0
2025-04-09 11:00:00,98.71,98.74,98.35,98.58,39442.0,97.8408,97.8705,97.4839,97.7119,39442.0
2025-04-09 11:05:00,98.6,98.9,98.53,98.81,13488.0,97.7317,98.0291,97.6623,97.9399,13488.0
2025-04-09 11:10:00,98.8,99.11,98.79,99.02,23976.0,97.93,98.2372,97.9201,98.148,23976.0
2025-04-09 11:15:00,99.03,99.34,99.0,99.17,26807.0,98.1579,98.4652,98.1282,98.2967,26807.0
2025-04-09 11:20:00,99.13,99.35,99.08,99.15,37090.0,98.2571,98.4751,98.2075,98.2769,37090.0
2025-04-09 11:25:00,99.13,99.28,99.09,99.11,16730.0,98.2571,98.4057,98.2174,98.2372,16730.0
2025-04-09 11:30:00,99.11,99.33,98.93,98.93,11240.0,98.2372,98.4553,98.0588,98.0588,11240.0
2025-04-09 11:35:00,98.93,99.05,98.8,98.84,7620.0,98.0588,98.1778,97.93,97.9696,7620.0
2025-04-09 11:40:00,98.87,98.92,98.72,98.74,14057.0,97.9994,98.0489,97.8507,97.8705,14057.0
2025-04-09 11:45:00,98.8,99.01,98.76,98.91,9191.0,97.93,98.1381,97.8903,98.039,9191.0
2025-04-09 11:50:00,98.94,99.05,98.83,98.9,7464.0,98.0687,98.1778,97.9597,98.0291,7464.0
2025-04-09 11:55:00,98.96,98.96,98.74,98.78,12832.0,98.0886,98.0886,97.8705,97.9101,12832.0
2025-04-09 12:00:00,98.76,98.84,98.61,98.84,10157.0,97.8903,97.9696,97.7416,97.9696,10157.0
2025-04-09 12:05:00,98.78,99.13,98.78,99.06,6262.0,97.9101,98.2571,97.9101,98.1877,6262.0
2025-04-09 12:10:00,99.08,99.63,99.07,99.51,12635.0,98.2075,98.7527,98.1976,98.6337,12635.0
2025-04-09 12:15:00,99.52,99.77,99.48,99.64,11321.0,98.6436,98.8914,98.604,98.7626,11321.0
2025-04-09 12:20:00,99.57,99.79,99.51,99.55,12790.0,98.6932,98.9113,98.6337,98.6734,12790.0
2025-04-09 12:25:00,99.55,99.66,99.5,99.55,23487.0,98.6734,98.7824,98.6238,98.6734,23487.0
2025-04-09 12:30:00,99.56,99.66,99.52,99.66,22962.0,98.6833,98.7824,98.6436,98.7824,22962.0
2025-04-09 12:35:00,99.65,99.71,99.51,99.56,9973.0,98.7725,98.832,98.6337,98.6833,9973.0
2025-04-09 12:40:00,99.52,99.52,99.34,99.47,8098.0,98.6436,98.6436,98.4652,98.5941,8098.0
2025-04-09 12:45:00,99.53,99.69,99.46,99.68,18018.0,98.6535,98.8121,98.5842,98.8022,18018.0
2025-04-09 12:50:00,99.77,99.89,99.64,99.8,6399.0,98.8914,99.0104,98.7626,98.9212,6399.0
2025-04-09 12:55:00,99.76,99.91,99.71,99.74,17022.0,98.8815,99.0302,98.832,98.8617,17022.0
2025-04-09 13:00:00,99.8,100.45,99.78,100.42,13945.0,98.9212,99.5654,98.9013,99.5357,13945.0
2025-04-09 13:05:00,100.36,100.36,99.92,99.94,12941.0,99.4762,99.4762,99.0401,99.0599,12941.0
2025-04-09 13:10:00,99.89,99.96,99.77,99.88,8377.0,99.0104,99.0798,98.8914,99.0005,8377.0
2025-04-09 13:15:00,99.89,101.63,99.53,101.14,90156.0,99.0104,100.735,98.6535,100.2494,90156.0
2025-04-09 13:20:00,101.22,103.15,100.93,103.09,66239.0,100.3287,102.2417,100.0412,102.1822,66239.0
2025-04-09 13:25:00,103.0,103.82,102.85,102.85,45715.0,102.093,102.9058,101.9443,101.9443,45715.0
2025-04-09 13:30:00,102.93,103.44,102.73,103.18,30239.0,102.0236,102.5291,101.8254,102.2714,30239.0
2025-04-09 13:35:00,103.07,103.6,102.22,102.23,26460.0,102.1624,102.6877,101.3199,101.3298,26460.0
2025-04-09 13:40:00,102.27,102.72,102.09,102.26,27344.0,101.3694,101.8154,101.191,101.3595,27344.0
2025-04-09 13:45:00,102.31,103.15,102.25,102.8,43618.0,101.4091,102.2417,101.3496,101.8947,43618.0
2025-04-09 13:50:00,102.63,102.68,101.82,102.09,38164.0,101.7262,101.7758,100.9234,101.191,38164.0
2025-04-09 13:55:00,102.08,102.18,101.65,102.14,30890.0,101.1811,101.2802,100.7549,101.2406,30890.0
2025-04-09 14:00:00,102.14,102.54,101.4,101.52,39015.0,101.2406,101.637,100.5071,100.626,39015.0
2025-04-09 14:05:00,101.44,101.47,100.94,101.23,123855.0,100.5467,100.5765,100.0511,100.3386,123855.0
2025-04-09 14:10:00,101.19,101.25,100.67,100.78,26781.0,100.2989,100.3584,99.7835,99.8925,26781.0
2025-04-09 14:15:00,100.75,101.23,100.61,100.98,24802.0,99.8628,100.3386,99.724,100.0908,24802.0
2025-04-09 14:20:00,101.02,101.36,100.8,101.05,16581.0,100.1304,100.4674,99.9124,100.1602,16581.0
2025-04-09 14:25:00,100.99,101.41,100.93,101.09,40723.0,100.1007,100.517,100.0412,100.1998,40723.0
2025-04-09 14:30:00,101.09,101.4,100.69,100.9,24510.0,100.1998,100.5071,99.8033,100.0115,24510.0
2025-04-09 14:35:00,100.93,101.05,100.69,100.69,18177.0,100.0412,100.1602,99.8033,99.8033,18177.0
2025-04-09 14:40:00,100.64,101.07,100.48,101.07,29120.0,99.7538,100.18,99.5952,100.18,29120.0
2025-04-09 14:45:00,101.05,101.3,100.92,101.2,29223.0,100.1602,100.408,100.0313,100.3088,29223.0
2025-04-09 14:50:00,101.22,101.7,100.92,101.04,26874.0,100.3287,100.8044,100.0313,100.1502,26874.0
2025-04-09 14:55:00,101.0,101.32,101.0,101.05,29554.0,100.1106,100.4278,100.1106,100.1602,29554.0
2025-04-09 15:00:00,100.98,101.78,100.9,101.75,29815.0,100.0908,100.8837,100.0115,100.854,29815.0
2025-04-09 15:05:00,101.73,102.14,101.6,101.84,27050.0,100.8342,101.2406,100.7053,100.9432,27050.0
2025-04-09 15:10:00,101.87,102.0,101.64,101.86,27172.0,100.9729,101.1018,100.745,100.963,27172.0
2025-04-09 15:15:00,101.8,101.97,101.36,101.45,44254.0,100.9036,101.0721,100.4674,100.5566,44254.0
2025-04-09 15:20:00,101.41,101.48,101.16,101.43,110596.0,100.517,100.5864,100.2692,100.5368,110596.0
2025-04-09 15:25:00,101.44,101.62,101.31,101.47,72459.0,100.5467,100.7251,100.4179,100.5765,72459.0
2025-04-09 15:30:00,101.48,101.82,101.4,101.82,76023.0,100.5864,100.9234,100.5071,100.9234,76023.0
2025-04-09 15:35:00,101.77,101.77,101.46,101.48,52154.0,100.8738,100.8738,100.5665,100.5864,52154.0
2025-04-09 15:40:00,101.51,101.96,101.45,101.91,61039.0,100.6161,101.0621,100.5566,101.0126,61039.0
2025-04-09 15:45:00,101.91,102.1,101.81,101.99,48071.0,101.0126,101.2009,100.9135,101.0919,48071.0
2025-04-09 15:50:00,102.05,102.65,102.05,102.09,112383.0,101.1513,101.7461,101.1513,101.191,112383.0
2025-04-09 15:55:00,102.12,102.55,102.01,102.33,280429.0,101.2207,101.6469,101.1117,101.4289,280429.0
2025-04-10 09:30:00,102.1,102.51,101.98,102.27,57282.0,101.2009,101.6073,101.082,101.3694,57282.0
2025-04-10 09:35:00,102.27,103.4,102.14,103.14,19171.0,101.3694,102.4895,101.2406,102.2318,19171.0
2025-04-10 09:40:00,103.07,103.33,102.88,103.33,9526.0,102.1624,102.4201,101.974,102.4201,9526.0
2025-04-10 09:45:00,103.32,103.84,103.24,103.8,15851.0,102.4102,102.9256,102.3309,102.8859,15851.0
2025-04-10 09:50:00,103.74,103.84,103.43,103.66,14235.0,102.8265,102.9256,102.5192,102.7472,14235.0
2025-04-10 09:55:00,103.65,104.11,103.56,104.09,29689.0,102.7373,103.1932,102.6481,103.1734,29689.0
2025-04-10 10:00:00,104.04,104.31,103.79,103.82,23152.0,103.1238,103.3914,102.876,102.9058,23152.0
2025-04-10 10:05:00,103.83,104.15,103.7,104.15,16692.0,102.9157,103.2329,102.7868,103.2329,16692.0
2025-04-10 10:10:00,104.16,104.18,103.87,103.97,20810.0,103.2428,103.2626,102.9553,103.0544,20810.0
2025-04-10 10:15:00,104.04,104.04,103.3,103.31,14517.0,103.1238,103.1238,102.3903,102.4003,14517.0
2025-04-10 10:20:00,103.34,103.47,103.19,103.28,9157.0,102.43,102.5588,102.2813,102.3705,9157.0
2025-04-10 10:25:00,103.3,103.34,102.84,102.84,11950.0,102.3903,102.43,101.9344,101.9344,11950.0
2025-04-10 10:30:00,102.9,102.94,102.42,102.67,20900.0,101.9939,102.0335,101.5181,101.7659,20900.0
2025-04-10 10:35:00,102.68,102.92,102.67,102.79,11855.0,101.7758,102.0137,101.7659,101.8848,11855.0
2025-04-10 10:40:00,102.82,102.97,102.72,102.92,7109.0,101.9146,102.0632,101.8154,102.0137,7109.0
2025-04-10 10:45:00,102.88,102.91,102.72,102.74,8763.0,101.974,102.0038,101.8154,101.8353,8763.0
2025-04-10 10:50:00,102.77,102.88,102.5,102.54,11389.0,101.865,101.974,101.5974,101.637,11389.0
2025-04-10 10:55:00,102.58,102.61,102.3,102.5,10010.0,101.6767,101.7064,101.3991,101.5974,10010.0
2025-04-10 11:00:00,102.48,102.73,102.48,102.67,12723.0,101.5776,101.8254,101.5776,101.7659,12723.0
2025-04-10 11:05:00,102.66,102.81,102.64,102.72,15803.0,101.756,101.9047,101.7362,101.8154,15803.0
2025-04-10 11:10:00,102.72,102.89,102.68,102.85,9460.0,101.8154,101.984,101.7758,101.9443,9460.0
2025-04-10 11:15:00,102.83,102.87,102.71,102.75,14401.0,101.9245,101.9641,101.8055,101.8452,14401.0
2025-04-10 11:20:00,102.75,102.93,102.74,102.93,10928.0,101.8452,102.0236,101.8353,102.0236,10928.0
2025-04-10 11:25:00,102.9,103.05,102.8,103.0,10092.0,101.9939,102.1425,101.8947,102.093,10092.0
2025-04-10 11:30:00,103.05,103.05,102.76,102.84,22740.0,102.1425,102.1425,101.8551,101.9344,22740.0
2025-04-10 11:35:00,102.81,102.91,102.69,102.73,9002.0,101.9047,102.0038,101.7857,101.8254,9002.0
2025-04-10 11:40:00,102.77,102.94,102.49,102.51,18048.0,101.865,102.0335,101.5875,101.6073,18048.0
2025-04-10 11:45:00,102.48,102.74,102.48,102.66,6351.0,101.5776,101.8353,101.5776,101.756,6351.0
2025-04-10 11:50:00,102.68,102.75,102.59,102.7,11187.0,101.7758,101.8452,101.6866,101.7956,11187.0
2025-04-10 11:55:00,102.73,102.79,102.34,102.37,9228.0,101.8254,101.8848,101.4388,101.4685,9228.0
2025-04-10 12:00:00,102.42,102.47,102.13,102.15,11417.0,101.5181,101.5677,101.2306,101.2505,11417.0
2025-04-10 12:05:00,102.05,102.36,102.01,102.27,9528.0,101.1513,101.4586,101.1117,101.3694,9528.0
2025-04-10 12:10:00,102.22,102.29,102.03,102.25,10035.0,101.3199,101.3892,101.1315,101.3496,10035.0
2025-04-10 12:15:00,102.26,102.31,101.95,101.96,13702.0,101.3595,101.4091,101.0522,101.0621,13702.0
2025-04-10 12:20:00,101.87,101.93,101.52,101.75,11373.0,100.9729,101.0324,100.626,100.854,11373.0
2025-04-10 12:25:00,101.78,101.96,101.51,101.79,14428.0,100.8837,101.0621,100.6161,100.8936,14428.0
2025-04-10 12:30:00,101.76,102.48,101.72,102.47,13860.0,100.8639,101.5776,100.8243,101.5677,13860.0
2025-04-10 12:35:00,102.47,102.66,102.23,102.59,11101.0,101.5677,101.756,101.3298,101.6866,11101.0
2025-04-10 12:40:00,102.59,102.59,102.27,102.4,10053.0,101.6866,101.6866,101.3694,101.4983,10053.0
2025-04-10 12:45:00,102.34,102.61,102.02,102.56,13650.0,101.4388,101.7064,101.1216,101.6569,13650.0
2025-04-10 12:50:00,102.49,102.63,102.42,102.48,8755.0,101.5875,101.7262,101.5181,101.5776,8755.0
2025-04-10 12:55:00,102.49,102.62,102.39,102.54,6963.0,101.5875,101.7163,101.4884,101.637,6963.0
2025-04-10 13:00:00,102.71,103.24,102.7,102.96,26003.0,101.8055,102.3309,101.7956,102.0533,26003.0
2025-04-10 13:05:00,102.97,102.97,102.44,102.44,22020.0,102.0632,102.0632,101.5379,101.5379,22020.0
2025-04-10 13:10:00,102.45,102.46,102.07,102.36,11397.0,101.5478,101.5577,101.1712,101.4586,11397.0
2025-04-10 13:15:00,102.38,102.41,102.15,102.31,9699.0,101.4784,101.5082,101.2505,101.4091,9699.0
2025-04-10 13:20:00,102.34,102.34,101.97,102.18,10925.0,101.4388,101.4388,101.0721,101.2802,10925.0
2025-04-10 13:25:00,102.19,102.62,102.19,102.61,8070.0,101.2901,101.7163,101.2901,101.7064,8070.0
2025-04-10 13:30:00,102.55,102.73,102.36,102.43,10287.0,101.6469,101.8254,101.4586,101.528,10287.0
2025-04-10 13:35:00,102.43,102.73,102.39,102.6,12591.0,101.528,101.8254,101.4884,101.6965,12591.0
2025-04-10 13:40:00,102.58,103.32,102.52,103.2,26008.0,101.6767,102.4102,101.6172,102.2912,26008.0
2025-04-10 13:45:00,103.2,103.58,103.2,103.23,19898.0,102.2912,102.6679,102.2912,102.321,19898.0
2025-04-10 13:50:00,103.21,103.37,102.96,103.23,9021.0,102.3011,102.4597,102.0533,102.321,9021.0
2025-04-10 13:55:00,103.28,103.43,103.15,103.17,20640.0,102.3705,102.5192,102.2417,102.2615,20640.0
2025-04-10 14:00:00,103.16,103.55,103.1,103.44,22987.0,102.2516,102.6381,102.1921,102.5291,22987.0
2025-04-10 14:05:00,103.44,103.57,103.26,103.29,16774.0,102.5291,102.658,102.3507,102.3804,16774.0
2025-04-10 14:10:00,103.27,103.32,103.01,103.04,15201.0,102.3606,102.4102,102.1029,102.1326,15201.0
2025-04-10 14:15:00,103.03,103.39,103.02,103.29,15775.0,102.1227,102.4795,102.1128,102.3804,15775.0
2025-04-10 14:20:00,103.24,103.7,103.24,103.66,13823.0,102.3309,102.7868,102.3309,102.7472,13823.0
2025-04-10 14:25:00,103.59,104.0,103.56,103.88,12627.0,102.6778,103.0842,102.6481,102.9652,12627.0
2025-04-10 14:30:00,103.91,104.1,103.68,103.69,38182.0,102.995,103.1833,102.767,102.7769,38182.0
2025-04-10 14:35:00,103.71,103.76,103.57,103.71,8772.0,102.7967,102.8463,102.658,102.7967,8772.0
2025-04-10 14:40:00,103.71,104.03,103.64,104.03,8737.0,102.7967,103.1139,102.7273,103.1139,8737.0
2025-04-10 14:45:00,103.99,104.04,103.74,103.84,9304.0,103.0743,103.1238,102.8265,102.9256,9304.0
2025-04-10 14:50:00,103.84,103.94,103.56,103.6,8660.0,102.9256,103.0247,102.6481,102.6877,8660.0
2025-04-10 14:55:00,103.53,103.8,103.43,103.61,7407.0,102.6183,102.8859,102.5192,102.6976,7407.0
2025-04-10 15:00:00,103.56,104.06,103.54,103.95,14197.0,102.6481,103.1436,102.6282,103.0346,14197.0
2025-04-10 15:05:00,103.94,103.98,103.46,103.51,25452.0,103.0247,103.0644,102.5489,102.5985,25452.0
2025-04-10 15:10:00,103.54,103.62,103.38,103.59,11965.0,102.6282,102.7075,102.4696,102.6778,11965.0
2025-04-10 15:15:00,103.59,103.99,103.55,103.93,12764.0,102.6778,103.0743,102.6381,103.0148,12764.0
2025-04-10 15:20:00,103.89,104.16,103.76,103.86,16112.0,102.9751,103.2428,102.8463,102.9454,16112.0
2025-04-10 15:25:00,103.82,103.95,103.46,103.5,23007.0,102.9058,103.0346,102.5489,102.5886,23007.0
2025-04-10 15:30:00,103.48,103.63,103.32,103.38,20819.0,102.5688,102.7174,102.4102,102.4696,20819.0
2025-04-10 15:35:00,103.32,103.38,103.06,103.11,25846.0,102.4102,102.4696,102.1525,102.202,25846.0
2025-04-10 15:40:00,103.1,103.31,102.67,102.82,45567.0,102.1921,102.4003,101.7659,101.9146,45567.0
2025-04-10 15:45:00,102.8,103.04,102.8,102.91,42700.0,101.8947,102.1326,101.8947,102.0038,42700.0
2025-04-10 15:50:00,102.87,103.53,102.82,103.33,82929.0,101.9641,102.6183,101.9146,102.4201,82929.0
2025-04-10 15:55:00,103.32,103.43,103.03,103.19,212652.0,102.4102,102.5192,102.1227,102.2813,212652.0
2025-04-11 09:30:00,103.64,103.64,102.23,102.81,32743.0,102.7273,102.7273,101.3298,101.9047,32743.0
2025-04-11 09:35:00,102.95,103.05,102.31,102.33,11439.0,102.0434,102.1425,101.4091,101.4289,11439.0
2025-04-11 09:40:00,102.41,102.42,101.86,102.41,14853.0,101.5082,101.5181,100.963,101.5082,14853.0
2025-04-11 09:45:00,102.45,102.95,102.38,102.72,5856.0,101.5478,102.0434,101.4784,101.8154,5856.0
2025-04-11 09:50:00,102.69,102.99,102.68,102.88,5586.0,101.7857,102.0831,101.7758,101.974,5586.0
2025-04-11 09:55:00,102.76,102.89,102.67,102.68,6659.0,101.8551,101.984,101.7659,101.7758,6659.0
2025-04-11 10:00:00,102.64,103.02,102.44,103.02,8115.0,101.7362,102.1128,101.5379,102.1128,8115.0
2025-04-11 10:05:00,103.06,103.33,102.98,103.25,4671.0,102.1525,102.4201,102.0732,102.3408,4671.0
2025-04-11 10:10:00,103.26,103.79,103.24,103.79,2912.0,102.3507,102.876,102.3309,102.876,2912.0
2025-04-11 10:15:00,103.77,103.77,103.43,103.47,10188.0,102.8562,102.8562,102.5192,102.5588,10188.0
2025-04-11 10:20:00,103.42,103.56,103.13,103.26,9075.0,102.5093,102.6481,102.2218,102.3507,9075.0
2025-04-11 10:25:00,103.25,103.4,103.19,103.2,10888.0,102.3408,102.4895,102.2813,102.2912,10888.0
2025-04-11 10:30:00,103.2,103.64,103.12,103.63,15125.0,102.2912,102.7273,102.2119,102.7174,15125.0
2025-04-11 10:35:00,103.65,103.65,103.37,103.41,6097.0,102.7373,102.7373,102.4597,102.4994,6097.0
2025-04-11 10:40:00,103.38,103.48,103.33,103.43,3174.0,102.4696,102.5688,102.4201,102.5192,3174.0
2025-04-11 10:45:00,103.46,103.79,103.39,103.63,12000.0,102.5489,102.876,102.4795,102.7174,12000.0
2025-04-11 10:50:00,103.64,103.64,103.4,103.51,10846.0,102.7273,102.7273,102.4895,102.5985,10846.0
2025-04-11 10:55:00,103.51,103.7,103.37,103.37,6645.0,102.5985,102.7868,102.4597,102.4597,6645.0
2025-04-11 11:00:00,103.34,103.76,103.23,103.27,22368.0,102.43,102.8463,102.321,102.3606,22368.0
2025-04-11 11:05:00,103.25,103.32,103.13,103.18,7841.0,102.3408,102.4102,102.2218,102.2714,7841.0
2025-04-11 11:10:00,103.17,103.35,103.06,103.06,7802.0,102.2615,102.4399,102.1525,102.1525,7802.0
2025-04-11 11:15:00,103.07,103.1,102.87,103.05,14671.0,102.1624,102.1921,101.9641,102.1425,14671.0
2025-04-11 11:20:00,103.07,103.21,103.06,103.19,12412.0,102.1624,102.3011,102.1525,102.2813,12412.0
2025-04-11 11:25:00,103.2,103.36,103.15,103.23,50706.0,102.2912,102.4498,102.2417,102.321,50706.0
2025-04-11 11:30:00,103.23,103.33,103.16,103.31,14285.0,102.321,102.4201,102.2516,102.4003,14285.0
2025-04-11 11:35:00,103.31,103.47,103.22,103.45,10024.0,102.4003,102.5588,102.311,102.539,10024.0
2025-04-11 11:40:00,103.45,103.59,103.34,103.51,11826.0,102.539,102.6778,102.43,102.5985,11826.0
2025-04-11 11:45:00,103.47,103.72,103.47,103.6,12189.0,102.5588,102.8066,102.5588,102.6877,12189.0
2025-04-11 11:50:00,103.61,103.81,103.61,103.81,11944.0,102.6976,102.8959,102.6976,102.8959,11944.0
2025-04-11 11:55:00,103.84,104.01,103.81,103.94,13436.0,102.9256,103.0941,102.8959,103.0247,13436.0
2025-04-11 12:00:00,103.94,104.15,103.87,104.12,8094.0,103.0247,103.2329,102.9553,103.2031,8094.0
2025-04-11 12:05:00,104.12,104.28,104.06,104.2,21219.0,103.2031,103.3617,103.1436,103.2824,21219.0
2025-04-11 12:10:00,104.17,104.4,104.17,104.34,12107.0,103.2527,103.4807,103.2527,103.4212,12107.0
2025-04-11 12:15:00,104.34,104.46,104.3,104.45,8183.0,103.4212,103.5401,103.3815,103.5302,8183.0
2025-04-11 12:20:00,104.45,104.46,104.34,104.34,14827.0,103.5302,103.5401,103.4212,103.4212,14827.0
2025-04-11 12:25:00,104.32,104.41,104.29,104.3,6955.0,103.4014,103.4906,103.3716,103.3815,6955.0
2025-04-11 12:30:00,104.33,104.52,104.29,104.47,9912.0,103.4113,103.5996,103.3716,103.55,9912.0
2025-04-11 12:35:00,104.49,104.73,104.46,104.71,12479.0,103.5699,103.8077,103.5401,103.7879,12479.0
2025-04-11 12:40:00,104.7,104.8,104.64,104.67,10653.0,103.778,103.8771,103.7185,103.7483,10653.0
2025-04-11 12:45:00,104.62,104.83,104.57,104.74,19752.0,103.6987,103.9069,103.6492,103.8177,19752.0
2025-04-11 12:50:00,104.74,104.87,104.64,104.65,11107.0,103.8177,103.9465,103.7185,103.7285,11107.0
2025-04-11 12:55:00,104.68,104.81,104.62,104.7,12802.0,103.7582,103.887,103.6987,103.778,12802.0
2025-04-11 13:00:00,104.74,104.88,104.69,104.85,14998.0,103.8177,103.9564,103.7681,103.9267,14998.0
2025-04-11 13:05:00,104.83,104.93,104.64,104.75,8999.0,103.9069,104.006,103.7185,103.8276,8999.0
2025-04-11 13:10:00,104.71,104.8,104.62,104.69,7714.0,103.7879,103.8771,103.6987,103.7681,7714.0
2025-04-11 13:15:00,104.68,104.72,104.5,104.55,6308.0,103.7582,103.7978,103.5798,103.6293,6308.0
2025-04-11 13:20:00,104.54,104.72,104.54,104.59,7844.0,103.6194,103.7978,103.6194,103.669,7844.0
2025-04-11 13:25:00,104.54,104.55,104.37,104.4,7273.0,103.6194,103.6293,103.4509,103.4807,7273.0
2025-04-11 13:30:00,104.42,104.49,104.37,104.42,8109.0,103.5005,103.5699,103.4509,103.5005,8109.0
2025-04-11 13:35:00,104.34,104.73,104.3,104.67,11371.0,103.4212,103.8077,103.3815,103.7483,11371.0
2025-04-11 13:40:00,104.71,105.14,104.67,105.12,24181.0,103.7879,104.2141,103.7483,104.1943,24181.0
2025-04-11 13:45:00,105.05,105.07,104.76,104.77,12990.0,104.1249,104.1448,103.8375,103.8474,12990.0
2025-04-11 13:50:00,104.82,105.09,104.79,105.04,18158.0,103.897,104.1646,103.8672,104.115,18158.0
2025-04-11 13:55:00,105.0,105.06,104.78,104.93,24002.0,104.0754,104.1348,103.8573,104.006,24002.0
2025-04-11 14:00:00,104.92,105.08,104.84,105.05,10999.0,103.9961,104.1547,103.9168,104.1249,10999.0
2025-04-11 14:05:00,105.05,105.09,104.82,104.83,8642.0,104.1249,104.1646,103.897,103.9069,8642.0
2025-04-11 14:10:00,104.82,104.82,104.69,104.77,20301.0,103.897,103.897,103.7681,103.8474,20301.0
2025-04-11 14:15:00,104.77,104.85,104.66,104.71,10113.0,103.8474,103.9267,103.7384,103.7879,10113.0
2025-04-11 14:20:00,104.71,104.93,104.6,104.92,10098.0,103.7879,104.006,103.6789,103.9961,10098.0
2025-04-11 14:25:00,104.91,104.97,104.8,104.88,9455.0,103.9862,104.0456,103.8771,103.9564,9455.0
2025-04-11 14:30:00,104.88,104.99,104.82,104.98,6068.0,103.9564,104.0655,103.897,104.0555,6068.0
2025-04-11 14:35:00,104.96,105.03,104.81,104.91,9350.0,104.0357,104.1051,103.887,103.9862,9350.0
2025-04-11 14:40:00,104.94,105.02,104.9,104.93,11043.0,104.0159,104.0952,103.9763,104.006,11043.0
2025-04-11 14:45:00,104.96,105.05,104.93,105.05,19101.0,104.0357,104.1249,104.006,104.1249,19101.0
2025-04-11 14:50:00,105.04,105.08,104.88,104.98,5690.0,104.115,104.1547,103.9564,104.0555,5690.0
2025-04-11 14:55:00,104.96,105.01,104.76,104.81,13159.0,104.0357,104.0853,103.8375,103.887,13159.0
2025-04-11 15:00:00,104.72,104.98,104.72,104.88,21309.0,103.7978,104.0555,103.7978,103.9564,21309.0
2025-04-11 15:05:00,104.88,104.9,104.77,104.84,24428.0,103.9564,103.9763,103.8474,103.9168,24428.0
2025-04-11 15:10:00,104.86,104.97,104.82,104.87,36009.0,103.9366,104.0456,103.897,103.9465,36009.0
2025-04-11 15:15:00,104.9,104.93,104.74,104.88,19263.0,103.9763,104.006,103.8177,103.9564,19263.0
2025-04-11 15:20:00,104.87,104.98,104.78,104.91,28379.0,103.9465,104.0555,103.8573,103.9862,28379.0
2025-04-11 15:25:00,104.91,105.07,104.9,104.95,40600.0,103.9862,104.1448,103.9763,104.0258,40600.0
2025-04-11 15:30:00,104.94,105.16,104.88,105.16,35106.0,104.0159,104.234,103.9564,104.234,35106.0
2025-04-11 15:35:00,105.17,105.17,104.84,104.99,19796.0,104.2439,104.2439,103.9168,104.0655,19796.0
2025-04-11 15:40:00,104.98,105.06,104.89,104.95,40932.0,104.0555,104.1348,103.9663,104.0258,40932.0
2025-04-11 15:45:00,104.95,105.07,104.86,104.91,24519.0,104.0258,104.1448,103.9366,103.9862,24519.0
2025-04-11 15:50:00,104.93,105.02,104.75,104.79,121391.0,104.006,104.0952,103.8276,103.8672,121391.0
2025-04-11 15:55:00,104.79,104.79,104.53,104.62,238068.0,103.8672,103.8672,103.6095,103.6987,238068.0
2025-04-14 09:30:00,104.45,105.1,103.73,105.1,85988.0,103.5302,104.1745,102.8166,104.1745,85988.0
2025-04-14 09:35:00,105.3,105.62,104.97,105.2,12790.0,104.3727,104.6899,104.0456,104.2736,12790.0
2025-04-14 09:40:00,105.24,105.88,105.12,105.57,22011.0,104.3133,104.9476,104.1943,104.6404,22011.0
2025-04-14 09:45:00,105.72,105.75,105.07,105.54,30256.0,104.789,104.8188,104.1448,104.6106,30256.0
2025-04-14 09:50:00,105.59,105.65,105.39,105.52,11460.0,104.6602,104.7196,104.4619,104.5908,11460.0
2025-04-14 09:55:00,105.6,105.84,105.47,105.82,14462.0,104.6701,104.908,104.5412,104.8882,14462.0
2025-04-14 10:00:00,105.82,106.15,105.61,106.07,65421.0,104.8882,105.2152,104.68,105.1359,65421.0
2025-04-14 10:05:00,106.09,106.14,105.89,106.05,25136.0,105.1558,105.2053,104.9575,105.1161,25136.0
2025-04-14 10:10:00,106.02,106.13,105.86,106.08,21415.0,105.0864,105.1954,104.9278,105.1459,21415.0
2025-04-14 10:15:00,106.08,106.08,105.7,105.79,13902.0,105.1459,105.1459,104.7692,104.8584,13902.0
2025-04-14 10:20:00,105.8,105.97,105.68,105.73,10148.0,104.8683,105.0368,104.7494,104.7989,10148.0
2025-04-14 10:25:00,105.79,105.99,105.76,105.96,6483.0,104.8584,105.0567,104.8287,105.0269,6483.0
2025-04-14 10:30:00,105.98,106.15,105.91,106.09,9624.0,105.0467,105.2152,104.9774,105.1558,9624.0
2025-04-14 10:35:00,106.07,106.12,105.83,105.9,9004.0,105.1359,105.1855,104.8981,104.9674,9004.0
2025-04-14 10:40:00,105.94,106.11,105.91,106.0,4667.0,105.0071,105.1756,104.9774,105.0666,4667.0
2025-04-14 10:45:00,106.01,106.08,105.85,105.89,7426.0,105.0765,105.1459,104.9179,104.9575,7426.0
2025-04-14 10:50:00,105.95,106.2,105.95,106.14,6613.0,105.017,105.2648,105.017,105.2053,6613.0
2025-04-14 10:55:00,106.12,106.18,106.02,106.07,6267.0,105.1855,105.245,105.0864,105.1359,6267.0
2025-04-14 11:00:00,106.11,106.26,106.11,106.26,8869.0,105.1756,105.3243,105.1756,105.3243,8869.0
2025-04-14 11:05:00,106.31,106.34,106.12,106.23,27244.0,105.3738,105.4036,105.1855,105.2945,27244.0
2025-04-14 11:10:00,106.29,106.39,106.25,106.31,4562.0,105.354,105.4531,105.3144,105.3738,4562.0
2025-04-14 11:15:00,106.34,106.34,106.15,106.22,4137.0,105.4036,105.4036,105.2152,105.2846,4137.0
2025-04-14 11:20:00,106.2,106.24,106.11,106.12,5715.0,105.2648,105.3045,105.1756,105.1855,5715.0
2025-04-14 11:25:00,106.01,106.1,105.91,106.05,9647.0,105.0765,105.1657,104.9774,105.1161,9647.0
2025-04-14 11:30:00,106.1,106.24,106.0,106.24,16258.0,105.1657,105.3045,105.0666,105.3045,16258.0
2025-04-14 11:35:00,106.25,106.3,106.12,106.18,13967.0,105.3144,105.3639,105.1855,105.245,13967.0
2025-04-14 11:40:00,106.18,106.24,106.04,106.18,10198.0,105.245,105.3045,105.1062,105.245,10198.0
2025-04-14 11:45:00,106.12,106.32,106.1,106.21,6805.0,105.1855,105.3837,105.1657,105.2747,6805.0
2025-04-14 11:50:00,106.22,106.29,106.13,106.29,6680.0,105.2846,105.354,105.1954,105.354,6680.0
2025-04-14 11:55:00,106.32,106.37,106.22,106.22,6847.0,105.3837,105.4333,105.2846,105.2846,6847.0
2025-04-14 12:00:00,106.23,106.42,106.22,106.34,10210.0,105.2945,105.4829,105.2846,105.4036,10210.0
2025-04-14 12:05:00,106.46,106.49,106.3,106.32,9480.0,105.5225,105.5523,105.3639,105.3837,9480.0
2025-04-14 12:10:00,106.34,106.45,106.17,106.42,8669.0,105.4036,105.5126,105.2351,105.4829,8669.0
2025-04-14 12:15:00,106.4,106.68,106.38,106.6,17785.0,105.463,105.7406,105.4432,105.6613,17785.0
2025-04-14 12:20:00,106.58,106.62,106.42,106.47,9744.0,105.6415,105.6811,105.4829,105.5324,9744.0
2025-04-14 12:25:00,106.43,106.44,106.24,106.39,26548.0,105.4928,105.5027,105.3045,105.4531,26548.0
2025-04-14 12:30:00,106.4,106.5,106.3,106.43,15951.0,105.463,105.5622,105.3639,105.4928,15951.0
2025-04-14 12:35:00,106.43,106.46,106.33,106.38,29927.0,105.4928,105.5225,105.3937,105.4432,29927.0
2025-04-14 12:40:00,106.36,106.5,106.27,106.5,8195.0,105.4234,105.5622,105.3342,105.5622,8195.0
2025-04-14 12:45:00,106.51,106.57,106.28,106.31,48444.0,105.5721,105.6315,105.3441,105.3738,48444.0
2025-04-14 12:50:00,106.29,106.31,106.1,106.3,20292.0,105.354,105.3738,105.1657,105.3639,20292.0
2025-04-14 12:55:00,106.3,106.33,106.18,106.3,5960.0,105.3639,105.3937,105.245,105.3639,5960.0
2025-04-14 13:00:00,106.26,106.52,106.05,106.15,23549.0,105.3243,105.582,105.1161,105.2152,23549.0
2025-04-14 13:05:00,106.19,106.21,105.98,106.16,8810.0,105.2549,105.2747,105.0467,105.2252,8810.0
2025-04-14 13:10:00,106.13,106.26,106.04,106.25,3563.0,105.1954,105.3243,105.1062,105.3144,3563.0
2025-04-14 13:15:00,106.2,106.2,106.09,106.19,9407.0,105.2648,105.2648,105.1558,105.2549,9407.0
2025-04-14 13:20:00,106.16,106.37,106.15,106.35,4828.0,105.2252,105.4333,105.2152,105.4135,4828.0
2025-04-14 13:25:00,106.36,106.49,106.36,106.37,5926.0,105.4234,105.5523,105.4234,105.4333,5926.0
2025-04-14 13:30:00,106.39,106.4,106.25,106.29,7126.0,105.4531,105.463,105.3144,105.354,7126.0
2025-04-14 13:35:00,106.31,106.33,106.23,106.25,5251.0,105.3738,105.3937,105.2945,105.3144,5251.0
2025-04-14 13:40:00,106.29,106.41,106.25,106.36,4583.0,105.354,105.473,105.3144,105.4234,4583.0
2025-04-14 13:45:00,106.34,106.45,106.31,106.42,6573.0,105.4036,105.5126,105.3738,105.4829,6573.0
2025-04-14 13:50:00,106.43,106.62,106.42,106.51,8396.0,105.4928,105.6811,105.4829,105.5721,8396.0
2025-04-14 13:55:00,106.5,106.63,106.5,106.55,4571.0,105.5622,105.691,105.5622,105.6117,4571.0
2025-04-14 14:00:00,106.56,106.64,106.54,106.63,5435.0,105.6216,105.7009,105.6018,105.691,5435.0
2025-04-14 14:05:00,106.61,106.66,106.55,106.66,6289.0,105.6712,105.7208,105.6117,105.7208,6289.0
2025-04-14 14:10:00,106.67,106.72,106.64,106.71,6578.0,105.7307,105.7802,105.7009,105.7703,6578.0
2025-04-14 14:15:00,106.7,106.78,106.65,106.68,9318.0,105.7604,105.8397,105.7108,105.7406,9318.0
2025-04-14 14:20:00,106.68,106.73,106.67,106.73,4404.0,105.7406,105.7901,105.7307,105.7901,4404.0
2025-04-14 14:25:00,106.74,106.8,106.68,106.78,4928.0,105.8,105.8595,105.7406,105.8397,4928.0
2025-04-14 14:30:00,106.79,106.84,106.75,106.83,8973.0,105.8496,105.8992,105.81,105.8893,8973.0
2025-04-14 14:35:00,106.85,106.85,106.58,106.61,12117.0,105.9091,105.9091,105.6415,105.6712,12117.0
2025-04-14 14:40:00,106.61,106.68,106.55,106.66,7823.0,105.6712,105.7406,105.6117,105.7208,7823.0
2025-04-14 14:45:00,106.65,106.66,106.52,106.55,15064.0,105.7108,105.7208,105.582,105.6117,15064.0
2025-04-14 14:50:00,106.57,106.57,106.49,106.53,8822.0,105.6315,105.6315,105.5523,105.5919,8822.0
2025-04-14 14:55:00,106.53,106.67,106.52,106.58,11380.0,105.5919,105.7307,105.582,105.6415,11380.0
2025-04-14 15:00:00,106.6,106.76,106.6,106.75,14666.0,105.6613,105.8199,105.6613,105.81,14666.0
2025-04-14 15:05:00,106.73,106.83,106.7,106.83,13647.0,105.7901,105.8893,105.7604,105.8893,13647.0
2025-04-14 15:10:00,106.83,106.86,106.77,106.8,7599.0,105.8893,105.919,105.8298,105.8595,7599.0
2025-04-14 15:15:00,106.77,106.91,106.74,106.82,8599.0,105.8298,105.9686,105.8,105.8793,8599.0
2025-04-14 15:20:00,106.82,106.94,106.8,106.8,11312.0,105.8793,105.9983,105.8595,105.8595,11312.0
2025-04-14 15:25:00,106.8,106.9,106.76,106.77,13512.0,105.8595,105.9586,105.8199,105.8298,13512.0
2025-04-14 15:30:00,106.74,106.84,106.66,106.84,16518.0,105.8,105.8992,105.7208,105.8992,16518.0
2025-04-14 15:35:00,106.8,106.84,106.67,106.69,11256.0,105.8595,105.8992,105.7307,105.7505,11256.0
2025-04-14 15:40:00,106.73,106.83,106.71,106.75,17825.0,105.7901,105.8893,105.7703,105.81,17825.0
2025-04-14 15:45:00,106.76,106.83,106.69,106.78,14484.0,105.8199,105.8893,105.7505,105.8397,14484.0
2025-04-14 15:50:00,106.73,106.78,106.45,106.66,53134.0,105.7901,105.8397,105.5126,105.7208,53134.0
2025-04-14 15:55:00,106.6,106.66,106.48,106.57,117794.0,105.6613,105.7208,105.5423,105.6315,117794.0
2025-04-15 09:30:00,107.05,107.25,106.21,106.46,79197.0,106.1073,106.3056,105.2747,105.5225,79197.0
2025-04-15 09:35:00,106.63,106.98,106.46,106.55,11929.0,105.691,106.0379,105.5225,105.6117,11929.0
2025-04-15 09:40:00,106.67,107.18,106.67,107.09,13633.0,105.7307,106.2362,105.7307,106.147,13633.0
2025-04-15 09:45:00,107.09,107.1,106.77,106.81,12463.0,106.147,106.1569,105.8298,105.8694,12463.0
2025-04-15 09:50:00,106.88,107.01,106.81,106.99,7425.0,105.9388,106.0677,105.8694,106.0478,7425.0
2025-04-15 09:55:00,106.95,107.04,106.86,106.93,7051.0,106.0082,106.0974,105.919,105.9884,7051.0
2025-04-15 10:00:00,106.93,107.21,106.93,106.97,10247.0,105.9884,106.2659,105.9884,106.028,10247.0
2025-04-15 10:05:00,106.99,107.1,106.82,106.84,7418.0,106.0478,106.1569,105.8793,105.8992,7418.0
2025-04-15 10:10:00,106.87,107.12,106.87,106.96,9506.0,105.9289,106.1767,105.9289,106.0181,9506.0
2025-04-15 10:15:00,106.98,107.16,106.9,107.08,11889.0,106.0379,106.2164,105.9586,106.1371,11889.0
2025-04-15 10:20:00,107.06,107.32,106.94,107.25,14833.0,106.1172,106.3749,105.9983,106.3056,14833.0
2025-04-15 10:25:00,107.29,107.42,107.25,107.37,10207.0,106.3452,106.4741,106.3056,106.4245,10207.0
2025-04-15 10:30:00,107.37,107.37,107.25,107.26,9733.0,106.4245,106.4245,106.3056,106.3155,9733.0
2025-04-15 10:35:00,107.23,107.37,107.17,107.31,7837.0,106.2857,106.4245,106.2263,106.365,7837.0
2025-04-15 10:40:00,107.29,107.48,107.23,107.45,7692.0,106.3452,106.5335,106.2857,106.5038,7692.0
2025-04-15 10:45:00,107.43,107.5,107.2,107.33,15764.0,106.484,106.5534,106.256,106.3849,15764.0
2025-04-15 10:50:00,107.34,107.41,107.27,107.41,8153.0,106.3948,106.4641,106.3254,106.4641,8153.0
2025-04-15 10:55:00,107.41,107.48,107.32,107.35,8894.0,106.4641,106.5335,106.3749,106.4047,8894.0
2025-04-15 11:00:00,107.36,107.51,107.32,107.47,9619.0,106.4146,106.5633,106.3749,106.5236,9619.0
2025-04-15 11:05:00,107.49,107.49,107.18,107.2,14054.0,106.5434,106.5434,106.2362,106.256,14054.0
2025-04-15 11:10:00,107.23,107.23,107.09,107.21,5425.0,106.2857,106.2857,106.147,106.2659,5425.0
2025-04-15 11:15:00,107.2,107.29,107.17,107.24,8678.0,106.256,106.3452,106.2263,106.2956,8678.0
2025-04-15 11:20:00,107.2,107.22,107.13,107.22,4726.0,106.256,106.2758,106.1866,106.2758,4726.0
2025-04-15 11:25:00,107.22,107.22,106.95,106.97,8696.0,106.2758,106.2758,106.0082,106.028,8696.0
2025-04-15 11:30:00,106.95,107.04,106.92,107.04,6337.0,106.0082,106.0974,105.9785,106.0974,6337.0
2025-04-15 11:35:00,107.02,107.06,106.96,106.98,9998.0,106.0776,106.1172,106.0181,106.0379,9998.0
2025-04-15 11:40:00,107.0,107.0,106.88,106.89,10435.0,106.0578,106.0578,105.9388,105.9487,10435.0
2025-04-15 11:45:00,106.9,106.97,106.83,106.96,12165.0,105.9586,106.028,105.8893,106.0181,12165.0
2025-04-15 11:50:00,106.96,107.09,106.93,107.04,7141.0,106.0181,106.147,105.9884,106.0974,7141.0
2025-04-15 11:55:00,107.06,107.16,107.02,107.08,6927.0,106.1172,106.2164,106.0776,106.1371,6927.0
2025-04-15 12:00:00,107.11,107.11,106.94,106.96,9926.0,106.1668,106.1668,105.9983,106.0181,9926.0
2025-04-15 12:05:00,106.96,106.98,106.88,106.89,7130.0,106.0181,106.0379,105.9388,105.9487,7130.0
2025-04-15 12:10:00,106.86,106.93,106.81,106.93,7881.0,105.919,105.9884,105.8694,105.9884,7881.0
2025-04-15 12:15:00,106.93,106.93,106.82,106.86,4265.0,105.9884,105.9884,105.8793,105.919,4265.0
2025-04-15 12:20:00,106.84,106.94,106.84,106.94,4916.0,105.8992,105.9983,105.8992,105.9983,4916.0
2025-04-15 12:25:00,106.93,107.01,106.93,106.98,6506.0,105.9884,106.0677,105.9884,106.0379,6506.0
2025-04-15 12:30:00,106.99,107.07,106.92,106.95,4551.0,106.0478,106.1271,105.9785,106.0082,4551.0
2025-04-15 12:35:00,106.97,106.97,106.89,106.95,3279.0,106.028,106.028,105.9487,106.0082,3279.0
2025-04-15 12:40:00,106.97,106.97,106.89,106.95,7089.0,106.028,106.028,105.9487,106.0082,7089.0
2025-04-15 12:45:00,106.96,107.14,106.96,107.07,4968.0,106.0181,106.1965,106.0181,106.1271,4968.0
2025-04-15 12:50:00,107.08,107.13,107.06,107.11,5622.0,106.1371,106.1866,106.1172,106.1668,5622.0
2025-04-15 12:55:00,107.09,107.16,106.98,107.14,13763.0,106.147,106.2164,106.0379,106.1965,13763.0
2025-04-15 13:00:00,107.12,107.16,107.06,107.07,8113.0,106.1767,106.2164,106.1172,106.1271,8113.0
2025-04-15 13:05:00,107.06,107.12,107.06,107.08,2600.0,106.1172,106.1767,106.1172,106.1371,2600.0
2025-04-15 13:10:00,107.1,107.14,107.05,107.05,9285.0,106.1569,106.1965,106.1073,106.1073,9285.0
2025-04-15 13:15:00,107.05,107.05,106.93,106.98,4788.0,106.1073,106.1073,105.9884,106.0379,4788.0
2025-04-15 13:20:00,106.97,107.0,106.94,106.95,2819.0,106.028,106.0578,105.9983,106.0082,2819.0
2025-04-15 13:25:00,106.93,107.0,106.88,107.0,8655.0,105.9884,106.0578,105.9388,106.0578,8655.0
2025-04-15 13:30:00,106.98,107.04,106.89,106.93,8389.0,106.0379,106.0974,105.9487,105.9884,8389.0
2025-04-15 13:35:00,106.93,106.95,106.82,106.84,11355.0,105.9884,106.0082,105.8793,105.8992,11355.0
2025-04-15 13:40:00,106.89,106.89,106.81,106.83,5590.0,105.9487,105.9487,105.8694,105.8893,5590.0
2025-04-15 13:45:00,106.85,106.85,106.71,106.75,10101.0,105.9091,105.9091,105.7703,105.81,10101.0
2025-04-15 13:50:00,106.77,106.77,106.69,106.7,5907.0,105.8298,105.8298,105.7505,105.7604,5907.0
2025-04-15 13:55:00,106.68,106.88,106.66,106.88,6240.0,105.7406,105.9388,105.7208,105.9388,6240.0
2025-04-15 14:00:00,106.87,106.89,106.79,106.86,12132.0,105.9289,105.9487,105.8496,105.919,12132.0
2025-04-15 14:05:00,106.86,106.89,106.78,106.87,6825.0,105.919,105.9487,105.8397,105.9289,6825.0
2025-04-15 14:10:00,106.84,106.9,106.79,106.89,5247.0,105.8992,105.9586,105.8496,105.9487,5247.0
2025-04-15 14:15:00,106.87,106.92,106.81,106.88,4655.0,105.9289,105.9785,105.8694,105.9388,4655.0
2025-04-15 14:20:00,106.9,106.92,106.86,106.9,6882.0,105.9586,105.9785,105.919,105.9586,6882.0
2025-04-15 14:25:00,106.9,106.95,106.82,106.86,7775.0,105.9586,106.0082,105.8793,105.919,7775.0
2025-04-15 14:30:00,106.84,106.99,106.83,106.95,7589.0,105.8992,106.0478,105.8893,106.0082,7589.0
2025-04-15 14:35:00,106.95,107.04,106.9,107.02,7173.0,106.0082,106.0974,105.9586,106.0776,7173.0
2025-04-15 14:40:00,107.02,107.02,106.92,106.96,8810.0,106.0776,106.0776,105.9785,106.0181,8810.0
2025-04-15 14:45:00,106.98,107.05,106.97,107.02,5180.0,106.0379,106.1073,106.028,106.0776,5180.0
2025-04-15 14:50:00,107.0,107.03,106.9,107.0,16941.0,106.0578,106.0875,105.9586,106.0578,16941.0
2025-04-15 14:55:00,107.0,107.03,106.94,107.01,7259.0,106.0578,106.0875,105.9983,106.0677,7259.0
2025-04-15 15:00:00,107.0,107.08,106.97,107.03,10589.0,106.0578,106.1371,106.028,106.0875,10589.0
2025-04-15 15:05:00,107.01,107.06,106.96,106.97,6656.0,106.0677,106.1172,106.0181,106.028,6656.0
2025-04-15 15:10:00,106.96,107.1,106.87,107.06,28057.0,106.0181,106.1569,105.9289,106.1172,28057.0
2025-04-15 15:15:00,107.08,107.15,107.06,107.08,12204.0,106.1371,106.2064,106.1172,106.1371,12204.0
2025-04-15 15:20:00,107.08,107.08,106.97,107.02,11479.0,106.1371,106.1371,106.028,106.0776,11479.0
2025-04-15 15:25:00,107.02,107.06,106.93,106.98,13905.0,106.0776,106.1172,105.9884,106.0379,13905.0
2025-04-15 15:30:00,106.98,106.99,106.88,106.94,12133.0,106.0379,106.0478,105.9388,105.9983,12133.0
2025-04-15 15:35:00,106.93,106.93,106.81,106.88,11823.0,105.9884,105.9884,105.8694,105.9388,11823.0
2025-04-15 15:40:00,106.88,106.89,106.79,106.81,17521.0,105.9388,105.9487,105.8496,105.8694,17521.0
2025-04-15 15:45:00,106.82,106.86,106.75,106.81,23815.0,105.8793,105.919,105.81,105.8694,23815.0
2025-04-15 15:50:00,106.82,106.92,106.61,106.91,67244.0,105.8793,105.9785,105.6712,105.9686,67244.0
2025-04-15 15:55:00,106.9,107.05,106.58,106.69,347015.0,105.9586,106.1073,105.6415,105.7505,347015.0
2025-04-16 09:30:00,106.94,107.26,106.79,106.84,52118.0,105.9983,106.3155,105.8496,105.8992,52118.0
2025-04-16 09:35:00,106.76,107.12,106.6,106.64,10611.0,105.8199,106.1767,105.6613,105.7009,10611.0
2025-04-16 09:40:00,106.79,106.99,106.62,106.9,3969.0,105.8496,106.0478,105.6811,105.9586,3969.0
2025-04-16 09:45:00,106.87,107.02,106.85,106.85,5483.0,105.9289,106.0776,105.9091,105.9091,5483.0
2025-04-16 09:50:00,106.91,107.03,106.85,106.97,11509.0,105.9686,106.0875,105.9091,106.028,11509.0
2025-04-16 09:55:00,106.98,107.2,106.98,107.18,8164.0,106.0379,106.256,106.0379,106.2362,8164.0
2025-04-16 10:00:00,107.16,107.28,106.95,107.08,10140.0,106.2164,106.3353,106.0082,106.1371,10140.0
2025-04-16 10:05:00,107.07,107.08,106.86,106.91,18630.0,106.1271,106.1371,105.919,105.9686,18630.0
2025-04-16 10:10:00,106.84,106.86,106.72,106.77,9722.0,105.8992,105.919,105.7802,105.8298,9722.0
2025-04-16 10:15:00,106.74,106.85,106.7,106.79,6963.0,105.8,105.9091,105.7604,105.8496,6963.0
2025-04-16 10:20:00,106.79,106.82,106.66,106.7,10611.0,105.8496,105.8793,105.7208,105.7604,10611.0
2025-04-16 10:25:00,106.72,106.95,106.69,106.89,5612.0,105.7802,106.0082,105.7505,105.9487,5612.0
2025-04-16 10:30:00,106.89,107.05,106.89,107.01,5470.0,105.9487,106.1073,105.9487,106.0677,5470.0
2025-04-16 10:35:00,107.01,107.2,107.01,107.15,8096.0,106.0677,106.256,106.0677,106.2064,8096.0
2025-04-16 10:40:00,107.14,107.21,107.09,107.12,7185.0,106.1965,106.2659,106.147,106.1767,7185.0
2025-04-16 10:45:00,107.08,107.11,106.95,107.07,6395.0,106.1371,106.1668,106.0082,106.1271,6395.0
2025-04-16 10:50:00,107.07,107.07,106.96,107.01,9629.0,106.1271,106.1271,106.0181,106.0677,9629.0
2025-04-16 10:55:00,107.03,107.17,107.0,107.14,6599.0,106.0875,106.2263,106.0578,106.1965,6599.0
2025-04-16 11:00:00,107.15,107.27,107.07,107.27,5637.0,106.2064,106.3254,106.1271,106.3254,5637.0
2025-04-16 11:05:00,107.28,107.39,107.23,107.3,6767.0,106.3353,106.4443,106.2857,106.3551,6767.0
2025-04-16 11:10:00,107.29,107.44,107.29,107.32,10474.0,106.3452,106.4939,106.3452,106.3749,10474.0
2025-04-16 11:15:00,107.33,107.4,107.27,107.29,9800.0,106.3849,106.4542,106.3254,106.3452,9800.0
2025-04-16 11:20:00,107.3,107.39,107.2,107.39,6578.0,106.3551,106.4443,106.256,106.4443,6578.0
2025-04-16 11:25:00,107.4,107.41,107.28,107.37,9634.0,106.4542,106.4641,106.3353,106.4245,9634.0
2025-04-16 11:30:00,107.41,107.44,107.37,107.37,4827.0,106.4641,106.4939,106.4245,106.4245,4827.0
2025-04-16 11:35:00,107.36,107.39,107.33,107.37,5668.0,106.4146,106.4443,106.3849,106.4245,5668.0
2025-04-16 11:40:00,107.37,107.46,107.34,107.41,5652.0,106.4245,106.5137,106.3948,106.4641,5652.0
2025-04-16 11:45:00,107.43,107.44,107.36,107.42,5056.0,106.484,106.4939,106.4146,106.4741,5056.0
2025-04-16 11:50:00,107.39,107.39,107.34,107.34,4610.0,106.4443,106.4443,106.3948,106.3948,4610.0
2025-04-16 11:55:00,107.34,107.35,107.17,107.19,4642.0,106.3948,106.4047,106.2263,106.2461,4642.0
2025-04-16 12:00:00,107.21,107.21,107.02,107.07,3173.0,106.2659,106.2659,106.0776,106.1271,3173.0
2025-04-16 12:05:00,107.05,107.05,106.87,106.95,11922.0,106.1073,106.1073,105.9289,106.0082,11922.0
2025-04-16 12:10:00,106.95,107.03,106.92,106.99,3421.0,106.0082,106.0875,105.9785,106.0478,3421.0
2025-04-16 12:15:00,106.99,107.01,106.92,107.0,5047.0,106.0478,106.0677,105.9785,106.0578,5047.0
2025-04-16 12:20:00,106.98,107.12,106.97,107.08,5855.0,106.0379,106.1767,106.028,106.1371,5855.0
2025-04-16 12:25:00,107.07,107.09,107.0,107.07,8164.0,106.1271,106.147,106.0578,106.1271,8164.0
2025-04-16 12:30:00,107.06,107.13,107.03,107.12,14668.0,106.1172,106.1866,106.0875,106.1767,14668.0
2025-04-16 12:35:00,107.12,107.16,107.04,107.1,6445.0,106.1767,106.2164,106.0974,106.1569,6445.0
2025-04-16 12:40:00,107.09,107.2,107.06,107.16,5674.0,106.147,106.256,106.1172,106.2164,5674.0
2025-04-16 12:45:00,107.16,107.2,107.13,107.17,6333.0,106.2164,106.256,106.1866,106.2263,6333.0
2025-04-16 12:50:00,107.15,107.16,107.05,107.05,6132.0,106.2064,106.2164,106.1073,106.1073,6132.0
2025-04-16 12:55:00,107.08,107.14,107.07,107.13,5812.0,106.1371,106.1965,106.1271,106.1866,5812.0
2025-04-16 13:00:00,107.11,107.13,106.99,107.0,7611.0,106.1668,106.1866,106.0478,106.0578,7611.0
2025-04-16 13:05:00,107.0,107.11,107.0,107.09,2856.0,106.0578,106.1668,106.0578,106.147,2856.0
2025-04-16 13:10:00,107.07,107.07,106.92,106.95,8348.0,106.1271,106.1271,105.9785,106.0082,8348.0
2025-04-16 13:15:00,106.97,107.08,106.95,107.05,7091.0,106.028,106.1371,106.0082,106.1073,7091.0
2025-04-16 13:20:00,107.05,107.09,106.97,106.98,5818.0,106.1073,106.147,106.028,106.0379,5818.0
2025-04-16 13:25:00,106.95,107.01,106.91,107.0,8964.0,106.0082,106.0677,105.9686,106.0578,8964.0
2025-04-16 13:30:00,107.0,107.02,106.68,106.69,14538.0,106.0578,106.0776,105.7406,105.7505,14538.0
2025-04-16 13:35:00,106.72,106.8,106.66,106.7,11843.0,105.7802,105.8595,105.7208,105.7604,11843.0
2025-04-16 13:40:00,106.73,106.74,106.57,106.7,10182.0,105.7901,105.8,105.6315,105.7604,10182.0
2025-04-16 13:45:00,106.67,106.69,106.53,106.55,11213.0,105.7307,105.7505,105.5919,105.6117,11213.0
2025-04-16 13:50:00,106.56,106.64,106.43,106.58,16239.0,105.6216,105.7009,105.4928,105.6415,16239.0
2025-04-16 13:55:00,106.61,106.62,106.46,106.49,16460.0,105.6712,105.6811,105.5225,105.5523,16460.0
2025-04-16 14:00:00,106.49,106.67,106.47,106.63,19667.0,105.5523,105.7307,105.5324,105.691,19667.0
2025-04-16 14:05:00,106.63,106.76,106.56,106.62,18739.0,105.691,105.8199,105.6216,105.6811,18739.0
2025-04-16 14:10:00,106.6,106.65,106.49,106.58,14338.0,105.6613,105.7108,105.5523,105.6415,14338.0
2025-04-16 14:15:00,106.61,106.64,106.44,106.46,13490.0,105.6712,105.7009,105.5027,105.5225,13490.0
2025-04-16 14:20:00,106.45,106.59,106.42,106.56,8229.0,105.5126,105.6514,105.4829,105.6216,8229.0
2025-04-16 14:25:00,106.54,106.61,106.5,106.61,11777.0,105.6018,105.6712,105.5622,105.6712,11777.0
2025-04-16 14:30:00,106.59,106.66,106.54,106.58,17184.0,105.6514,105.7208,105.6018,105.6415,17184.0
2025-04-16 14:35:00,106.58,106.61,106.5,106.58,18988.0,105.6415,105.6712,105.5622,105.6415,18988.0
2025-04-16 14:40:00,106.56,106.6,106.44,106.59,10532.0,105.6216,105.6613,105.5027,105.6514,10532.0
2025-04-16 14:45:00,106.62,106.69,106.59,106.69,11666.0,105.6811,105.7505,105.6514,105.7505,11666.0
2025-04-16 14:50:00,106.68,106.68,106.56,106.56,11666.0,105.7406,105.7406,105.6216,105.6216,11666.0
2025-04-16 14:55:00,106.58,106.66,106.55,106.57,10748.0,105.6415,105.7208,105.6117,105.6315,10748.0
2025-04-16 15:00:00,106.58,106.61,106.48,106.55,12057.0,105.6415,105.6712,105.5423,105.6117,12057.0
2025-04-16 15:05:00,106.56,106.56,106.47,106.49,19532.0,105.6216,105.6216,105.5324,105.5523,19532.0
2025-04-16 15:10:00,106.48,106.56,106.42,106.56,22665.0,105.5423,105.6216,105.4829,105.6216,22665.0
2025-04-16 15:15:00,106.55,106.55,106.41,106.42,13486.0,105.6117,105.6117,105.473,105.4829,13486.0
2025-04-16 15:20:00,106.41,106.41,106.16,106.19,18354.0,105.473,105.473,105.2252,105.2549,18354.0
2025-04-16 15:25:00,106.19,106.23,106.05,106.15,21719.0,105.2549,105.2945,105.1161,105.2152,21719.0
2025-04-16 15:30:00,106.15,106.26,105.96,105.96,16937.0,105.2152,105.3243,105.0269,105.0269,16937.0
2025-04-16 15:35:00,105.9,106.05,105.85,106.01,22642.0,104.9674,105.1161,104.9179,105.0765,22642.0
2025-04-16 15:40:00,106.02,106.04,105.86,105.87,20140.0,105.0864,105.1062,104.9278,104.9377,20140.0
2025-04-16 15:45:00,105.87,105.91,105.72,105.74,29283.0,104.9377,104.9774,104.789,104.8089,29283.0
2025-04-16 15:50:00,105.78,106.13,105.68,105.97,54320.0,104.8485,105.1954,104.7494,105.0368,54320.0
2025-04-16 15:55:00,105.95,106.06,105.65,105.92,151516.0,105.017,105.126,104.7196,104.9873,151516.0
2025-04-17 09:30:00,106.75,107.31,106.67,107.29,199182.0,105.81,106.365,105.7307,106.3452,199182.0
2025-04-17 09:35:00,107.29,107.49,107.23,107.42,16381.0,106.3452,106.5434,106.2857,106.4741,16381.0
2025-04-17 09:40:00,107.56,107.77,107.45,107.75,51713.0,106.6128,106.821,106.5038,106.8012,51713.0
2025-04-17 09:45:00,107.71,107.83,107.54,107.69,11893.0,106.7615,106.8805,106.593,106.7417,11893.0
2025-04-17 09:50:00,107.67,108.06,107.61,108.04,12803.0,106.7219,107.1084,106.6624,107.0886,12803.0
2025-04-17 09:55:00,108.08,108.31,108.03,108.16,11409.0,107.1282,107.3562,107.0787,107.2075,11409.0
2025-04-17 10:00:00,108.22,108.52,108.17,108.52,24226.0,107.267,107.5644,107.2175,107.5644,24226.0
2025-04-17 10:05:00,108.47,108.48,108.14,108.15,24123.0,107.5148,107.5247,107.1877,107.1976,24123.0
2025-04-17 10:10:00,108.16,108.51,108.16,108.38,18449.0,107.2075,107.5545,107.2075,107.4256,18449.0
2025-04-17 10:15:00,108.38,108.43,108.26,108.3,9895.0,107.4256,107.4752,107.3067,107.3463,9895.0
2025-04-17 10:20:00,108.28,108.42,108.26,108.32,12546.0,107.3265,107.4653,107.3067,107.3661,12546.0
2025-04-17 10:25:00,108.31,108.4,108.16,108.25,17682.0,107.3562,107.4454,107.2075,107.2968,17682.0
2025-04-17 10:30:00,108.29,108.36,108.13,108.22,8575.0,107.3364,107.4058,107.1778,107.267,8575.0
2025-04-17 10:35:00,108.2,108.24,107.99,108.04,26904.0,107.2472,107.2868,107.039,107.0886,26904.0
2025-04-17 10:40:00,108.04,108.1,107.95,107.97,11802.0,107.0886,107.1481,106.9994,107.0192,11802.0
2025-04-17 10:45:00,107.98,108.09,107.93,107.94,3363.0,107.0291,107.1382,106.9796,106.9895,3363.0
2025-04-17 10:50:00,107.92,107.99,107.83,107.98,7192.0,106.9697,107.039,106.8805,107.0291,7192.0
2025-04-17 10:55:00,108.02,108.13,107.96,108.0,50578.0,107.0688,107.1778,107.0093,107.049,50578.0
2025-04-17 11:00:00,108.0,108.16,107.94,107.94,24061.0,107.049,107.2075,106.9895,106.9895,24061.0
2025-04-17 11:05:00,108.01,108.19,107.96,108.03,15515.0,107.0589,107.2373,107.0093,107.0787,15515.0
2025-04-17 11:10:00,108.01,108.2,108.01,108.19,11045.0,107.0589,107.2472,107.0589,107.2373,11045.0
2025-04-17 11:15:00,108.19,108.46,108.13,108.46,3307.0,107.2373,107.5049,107.1778,107.5049,3307.0
2025-04-17 11:20:00,108.44,108.44,108.29,108.32,4675.0,107.4851,107.4851,107.3364,107.3661,4675.0
2025-04-17 11:25:00,108.28,108.31,108.17,108.17,11301.0,107.3265,107.3562,107.2175,107.2175,11301.0
2025-04-17 11:30:00,108.14,108.19,108.03,108.07,21049.0,107.1877,107.2373,107.0787,107.1183,21049.0
2025-04-17 11:35:00,108.07,108.3,108.04,108.2,5298.0,107.1183,107.3463,107.0886,107.2472,5298.0
2025-04-17 11:40:00,108.19,108.22,108.15,108.2,15232.0,107.2373,107.267,107.1976,107.2472,15232.0
2025-04-17 11:45:00,108.2,108.38,108.16,108.32,28630.0,107.2472,107.4256,107.2075,107.3661,28630.0
2025-04-17 11:50:00,108.32,108.43,108.25,108.33,18671.0,107.3661,107.4752,107.2968,107.376,18671.0
2025-04-17 11:55:00,108.31,108.44,108.25,108.38,10650.0,107.3562,107.4851,107.2968,107.4256,10650.0
2025-04-17 12:00:00,108.42,108.49,108.32,108.44,12743.0,107.4653,107.5346,107.3661,107.4851,12743.0
2025-04-17 12:05:00,108.42,108.66,108.41,108.57,14129.0,107.4653,107.7031,107.4553,107.6139,14129.0
2025-04-17 12:10:00,108.53,108.59,108.38,108.51,6637.0,107.5743,107.6338,107.4256,107.5545,6637.0
2025-04-17 12:15:00,108.51,108.66,108.51,108.66,8622.0,107.5545,107.7031,107.5545,107.7031,8622.0
2025-04-17 12:20:00,108.61,108.69,108.57,108.6,6667.0,107.6536,107.7329,107.6139,107.6437,6667.0
2025-04-17 12:25:00,108.59,108.67,108.56,108.63,8281.0,107.6338,107.7131,107.604,107.6734,8281.0
2025-04-17 12:30:00,108.59,108.68,108.55,108.68,2857.0,107.6338,107.723,107.5941,107.723,2857.0
2025-04-17 12:35:00,108.69,108.75,108.5,108.72,42848.0,107.7329,107.7923,107.5446,107.7626,42848.0
2025-04-17 12:40:00,108.76,108.92,108.73,108.73,7349.0,107.8023,107.9609,107.7725,107.7725,7349.0
2025-04-17 12:45:00,108.72,108.78,108.64,108.69,3139.0,107.7626,107.8221,107.6833,107.7329,3139.0
2025-04-17 12:50:00,108.68,108.85,108.63,108.84,6855.0,107.723,107.8915,107.6734,107.8816,6855.0
2025-04-17 12:55:00,108.85,108.91,108.81,108.9,6166.0,107.8915,107.9509,107.8518,107.941,6166.0
2025-04-17 13:00:00,108.94,108.97,108.77,108.84,7887.0,107.9807,108.0104,107.8122,107.8816,7887.0
2025-04-17 13:05:00,108.81,108.93,108.74,108.9,4176.0,107.8518,107.9708,107.7824,107.941,4176.0
2025-04-17 13:10:00,108.9,108.9,108.73,108.76,5496.0,107.941,107.941,107.7725,107.8023,5496.0
2025-04-17 13:15:00,108.73,108.79,108.71,108.76,4447.0,107.7725,107.832,107.7527,107.8023,4447.0
2025-04-17 13:20:00,108.73,108.73,108.64,108.69,2254.0,107.7725,107.7725,107.6833,107.7329,2254.0
2025-04-17 13:25:00,108.68,108.75,108.63,108.64,4149.0,107.723,107.7923,107.6734,107.6833,4149.0
2025-04-17 13:30:00,108.63,108.64,108.54,108.61,11981.0,107.6734,107.6833,107.5842,107.6536,11981.0
2025-04-17 13:35:00,108.6,108.64,108.53,108.57,8853.0,107.6437,107.6833,107.5743,107.6139,8853.0
2025-04-17 13:40:00,108.53,108.6,108.45,108.56,9158.0,107.5743,107.6437,107.495,107.604,9158.0
2025-04-17 13:45:00,108.6,108.82,108.59,108.82,13405.0,107.6437,107.8617,107.6338,107.8617,13405.0
2025-04-17 13:50:00,108.78,108.85,108.68,108.73,25105.0,107.8221,107.8915,107.723,107.7725,25105.0
2025-04-17 13:55:00,108.74,108.91,108.74,108.88,17020.0,107.7824,107.9509,107.7824,107.9212,17020.0
2025-04-17 14:00:00,108.85,108.93,108.82,108.91,28201.0,107.8915,107.9708,107.8617,107.9509,28201.0
2025-04-17 14:05:00,108.91,108.99,108.86,108.91,21042.0,107.9509,108.0302,107.9014,107.9509,21042.0
2025-04-17 14:10:00,108.91,108.93,108.81,108.87,15139.0,107.9509,107.9708,107.8518,107.9113,15139.0
2025-04-17 14:15:00,108.86,108.9,108.83,108.86,12560.0,107.9014,107.941,107.8716,107.9014,12560.0
2025-04-17 14:20:00,108.88,109.03,108.85,108.98,17915.0,107.9212,108.0699,107.8915,108.0203,17915.0
2025-04-17 14:25:00,108.98,108.98,108.8,108.81,14570.0,108.0203,108.0203,107.8419,107.8518,14570.0
2025-04-17 14:30:00,108.8,108.89,108.76,108.81,12409.0,107.8419,107.9311,107.8023,107.8518,12409.0
2025-04-17 14:35:00,108.83,108.95,108.82,108.92,6021.0,107.8716,107.9906,107.8617,107.9609,6021.0
2025-04-17 14:40:00,108.9,108.9,108.77,108.81,7298.0,107.941,107.941,107.8122,107.8518,7298.0
2025-04-17 14:45:00,108.81,108.81,108.64,108.7,14024.0,107.8518,107.8518,107.6833,107.7428,14024.0
2025-04-17 14:50:00,108.69,108.8,108.63,108.73,6015.0,107.7329,107.8419,107.6734,107.7725,6015.0
2025-04-17 14:55:00,108.73,108.74,108.66,108.67,10495.0,107.7725,107.7824,107.7031,107.7131,10495.0
2025-04-17 15:00:00,108.66,108.67,108.55,108.62,13651.0,107.7031,107.7131,107.5941,107.6635,13651.0
2025-04-17 15:05:00,108.59,108.6,108.5,108.55,11261.0,107.6338,107.6437,107.5446,107.5941,11261.0
2025-04-17 15:10:00,108.54,108.54,108.34,108.36,13359.0,107.5842,107.5842,107.386,107.4058,13359.0
2025-04-17 15:15:00,108.38,108.45,108.29,108.4,16596.0,107.4256,107.495,107.3364,107.4454,16596.0
2025-04-17 15:20:00,108.39,108.49,108.33,108.39,54617.0,107.4355,107.5346,107.376,107.4355,54617.0
2025-04-17 15:25:00,108.38,108.39,108.15,108.19,32244.0,107.4256,107.4355,107.1976,107.2373,32244.0
2025-04-17 15:30:00,108.22,108.46,108.21,108.45,24161.0,107.267,107.5049,107.2571,107.495,24161.0
2025-04-17 15:35:00,108.45,108.45,108.13,108.21,17114.0,107.495,107.495,107.1778,107.2571,17114.0
2025-04-17 15:40:00,108.22,108.28,108.13,108.23,25595.0,107.267,107.3265,107.1778,107.2769,25595.0
2025-04-17 15:45:00,108.23,108.24,108.01,108.03,18404.0,107.2769,107.2868,107.0589,107.0787,18404.0
2025-04-17 15:50:00,108.0,108.0,107.61,107.69,44656.0,107.049,107.049,106.6624,106.7417,44656.0
2025-04-17 15:55:00,107.75,107.85,107.52,107.69,166704.0,106.8012,106.9003,106.5732,106.7417,166704.0
2025-04-21 09:30:00,107.77,107.77,107.08,107.27,35771.0,106.821,106.821,106.1371,106.3254,35771.0
2025-04-21 09:35:00,107.19,107.33,107.0,107.09,13838.0,106.2461,106.3849,106.0578,106.147,13838.0
2025-04-21 09:40:00,107.01,107.28,106.87,107.28,3800.0,106.0677,106.3353,105.9289,106.3353,3800.0
2025-04-21 09:45:00,107.21,107.39,107.15,107.15,5318.0,106.2659,106.4443,106.2064,106.2064,5318.0
2025-04-21 09:50:00,107.18,107.33,107.18,107.28,4128.0,106.2362,106.3849,106.2362,106.3353,4128.0
2025-04-21 09:55:00,107.28,107.43,107.16,107.34,21462.0,106.3353,106.484,106.2164,106.3948,21462.0
2025-04-21 10:00:00,107.33,107.34,107.17,107.21,4938.0,106.3849,106.3948,106.2263,106.2659,4938.0
2025-04-21 10:05:00,107.24,107.24,107.09,107.12,5047.0,106.2956,106.2956,106.147,106.1767,5047.0
2025-04-21 10:10:00,107.13,107.14,107.02,107.14,9700.0,106.1866,106.1965,106.0776,106.1965,9700.0
2025-04-21 10:15:00,107.08,107.08,106.87,106.87,2800.0,106.1371,106.1371,105.9289,105.9289,2800.0
2025-04-21 10:20:00,106.89,106.93,106.85,106.91,4677.0,105.9487,105.9884,105.9091,105.9686,4677.0
2025-04-21 10:25:00,106.86,106.97,106.83,106.94,5191.0,105.919,106.028,105.8893,105.9983,5191.0
2025-04-21 10:30:00,106.97,107.1,106.97,107.02,3771.0,106.028,106.1569,106.028,106.0776,3771.0
2025-04-21 10:35:00,106.98,107.0,106.88,106.89,2927.0,106.0379,106.0578,105.9388,105.9487,2927.0
2025-04-21 10:40:00,106.94,106.95,106.87,106.89,1471.0,105.9983,106.0082,105.9289,105.9487,1471.0
2025-04-21 10:45:00,106.93,106.97,106.91,106.96,1838.0,105.9884,106.028,105.9686,106.0181,1838.0
2025-04-21 10:50:00,106.92,106.99,106.83,106.83,3266.0,105.9785,106.0478,105.8893,105.8893,3266.0
2025-04-21 10:55:00,106.82,106.85,106.59,106.59,15340.0,105.8793,105.9091,105.6514,105.6514,15340.0
2025-04-21 11:00:00,106.63,106.63,106.45,106.47,7939.0,105.691,105.691,105.5126,105.5324,7939.0
2025-04-21 11:05:00,106.46,106.52,106.36,106.38,14693.0,105.5225,105.582,105.4234,105.4432,14693.0
2025-04-21 11:10:00,106.37,106.48,106.37,106.48,2957.0,105.4333,105.5423,105.4333,105.5423,2957.0
2025-04-21 11:15:00,106.44,106.44,106.33,106.33,474.0,105.5027,105.5027,105.3937,105.3937,474.0
2025-04-21 11:20:00,106.38,106.51,106.33,106.49,7375.0,105.4432,105.5721,105.3937,105.5523,7375.0
2025-04-21 11:25:00,106.48,106.48,106.34,106.35,2322.0,105.5423,105.5423,105.4036,105.4135,2322.0
2025-04-21 11:30:00,106.35,106.35,106.19,106.2,5577.0,105.4135,105.4135,105.2549,105.2648,5577.0
2025-04-21 11:35:00,106.15,106.2,106.08,106.16,6118.0,105.2152,105.2648,105.1459,105.2252,6118.0
2025-04-21 11:40:00,106.17,106.17,106.09,106.13,2089.0,105.2351,105.2351,105.1558,105.1954,2089.0
2025-04-21 11:45:00,106.1,106.15,105.99,106.06,3495.0,105.1657,105.2152,105.0567,105.126,3495.0
2025-04-21 11:50:00,106.06,106.16,106.03,106.12,8931.0,105.126,105.2252,105.0963,105.1855,8931.0
2025-04-21 11:55:00,106.11,106.12,105.97,106.09,6299.0,105.1756,105.1855,105.0368,105.1558,6299.0
2025-04-21 12:00:00,106.09,106.11,105.97,105.97,10440.0,105.1558,105.1756,105.0368,105.0368,10440.0
2025-04-21 12:05:00,106.0,106.11,105.94,106.03,8697.0,105.0666,105.1756,105.0071,105.0963,8697.0
2025-04-21 12:10:00,106.04,106.04,105.91,105.91,3082.0,105.1062,105.1062,104.9774,104.9774,3082.0
2025-04-21 12:15:00,105.86,105.86,105.77,105.82,2925.0,104.9278,104.9278,104.8386,104.8882,2925.0
2025-04-21 12:20:00,105.79,105.82,105.74,105.78,5160.0,104.8584,104.8882,104.8089,104.8485,5160.0
2025-04-21 12:25:00,105.78,105.81,105.71,105.71,3094.0,104.8485,104.8782,104.7791,104.7791,3094.0
2025-04-21 12:30:00,105.72,105.79,105.71,105.78,3471.0,104.789,104.8584,104.7791,104.8485,3471.0
2025-04-21 12:35:00,105.78,105.78,105.7,105.74,2943.0,104.8485,104.8485,104.7692,104.8089,2943.0
2025-04-21 12:40:00,105.77,105.9,105.77,105.83,6617.0,104.8386,104.9674,104.8386,104.8981,6617.0
2025-04-21 12:45:00,105.85,105.85,105.78,105.78,3399.0,104.9179,104.9179,104.8485,104.8485,3399.0
2025-04-21 12:50:00,105.74,105.76,105.64,105.7,5145.0,104.8089,104.8287,104.7097,104.7692,5145.0
2025-04-21 12:55:00,105.67,105.7,105.6,105.64,4425.0,104.7395,104.7692,104.6701,104.7097,4425.0
2025-04-21 13:00:00,105.66,105.69,105.36,105.39,5668.0,104.7296,104.7593,104.4322,104.4619,5668.0
2025-04-21 13:05:00,105.34,105.45,105.34,105.34,2987.0,104.4124,104.5214,104.4124,104.4124,2987.0
2025-04-21 13:10:00,105.37,105.39,105.2,105.22,5861.0,104.4421,104.4619,104.2736,104.2934,5861.0
2025-04-21 13:15:00,105.25,105.36,105.23,105.33,12835.0,104.3232,104.4322,104.3033,104.4025,12835.0
2025-04-21 13:20:00,105.3,105.37,105.24,105.24,8177.0,104.3727,104.4421,104.3133,104.3133,8177.0
2025-04-21 13:25:00,105.21,105.22,105.12,105.17,3919.0,104.2835,104.2934,104.1943,104.2439,3919.0
2025-04-21 13:30:00,105.15,105.22,105.1,105.13,7396.0,104.2241,104.2934,104.1745,104.2042,7396.0
2025-04-21 13:35:00,105.12,105.24,105.11,105.17,4379.0,104.1943,104.3133,104.1844,104.2439,4379.0
2025-04-21 13:40:00,105.14,105.16,105.01,105.07,5185.0,104.2141,104.234,104.0853,104.1448,5185.0
2025-04-21 13:45:00,105.06,105.06,104.96,105.01,3901.0,104.1348,104.1348,104.0357,104.0853,3901.0
2025-04-21 13:50:00,105.01,105.04,104.94,104.99,4557.0,104.0853,104.115,104.0159,104.0655,4557.0
2025-04-21 13:55:00,104.99,105.06,104.97,105.0,4870.0,104.0655,104.1348,104.0456,104.0754,4870.0
2025-04-21 14:00:00,105.0,105.0,104.9,104.95,8526.0,104.0754,104.0754,103.9763,104.0258,8526.0
2025-04-21 14:05:00,104.95,104.99,104.85,104.89,11180.0,104.0258,104.0655,103.9267,103.9663,11180.0
2025-04-21 14:10:00,104.86,104.86,104.72,104.75,7580.0,103.9366,103.9366,103.7978,103.8276,7580.0
2025-04-21 14:15:00,104.74,104.92,104.74,104.92,5008.0,103.8177,103.9961,103.8177,103.9961,5008.0
2025-04-21 14:20:00,104.94,105.01,104.94,104.99,6947.0,104.0159,104.0853,104.0159,104.0655,6947.0
2025-04-21 14:25:00,104.98,105.18,104.97,105.18,7673.0,104.0555,104.2538,104.0456,104.2538,7673.0
2025-04-21 14:30:00,105.16,105.29,105.15,105.26,5135.0,104.234,104.3628,104.2241,104.3331,5135.0
2025-04-21 14:35:00,105.27,105.28,105.16,105.2,6573.0,104.343,104.3529,104.234,104.2736,6573.0
2025-04-21 14:40:00,105.25,105.44,105.24,105.26,20861.0,104.3232,104.5115,104.3133,104.3331,20861.0
2025-04-21 14:45:00,105.23,105.23,105.11,105.21,9271.0,104.3033,104.3033,104.1844,104.2835,9271.0
2025-04-21 14:50:00,105.19,105.25,105.18,105.19,5300.0,104.2637,104.3232,104.2538,104.2637,5300.0
2025-04-21 14:55:00,105.18,105.31,105.14,105.26,58368.0,104.2538,104.3826,104.2141,104.3331,58368.0
2025-04-21 15:00:00,105.26,105.35,105.13,105.15,20026.0,104.3331,104.4223,104.2042,104.2241,20026.0
2025-04-21 15:05:00,105.13,105.15,104.89,104.97,69680.0,104.2042,104.2241,103.9663,104.0456,69680.0
2025-04-21 15:10:00,104.98,105.08,104.96,105.0,20768.0,104.0555,104.1547,104.0357,104.0754,20768.0
2025-04-21 15:15:00,105.01,105.04,104.95,105.01,9845.0,104.0853,104.115,104.0258,104.0853,9845.0
2025-04-21 15:20:00,104.99,105.21,104.97,105.21,13214.0,104.0655,104.2835,104.0456,104.2835,13214.0
2025-04-21 15:25:00,105.21,105.25,105.08,105.08,13035.0,104.2835,104.3232,104.1547,104.1547,13035.0
2025-04-21 15:30:00,105.1,105.22,105.1,105.18,13322.0,104.1745,104.2934,104.1745,104.2538,13322.0
2025-04-21 15:35:00,105.17,105.42,105.16,105.26,24558.0,104.2439,104.4917,104.234,104.3331,24558.0
2025-04-21 15:40:00,105.3,105.46,105.3,105.43,29168.0,104.3727,104.5313,104.3727,104.5016,29168.0
2025-04-21 15:45:00,105.43,105.57,105.39,105.48,24839.0,104.5016,104.6404,104.4619,104.5511,24839.0
2025-04-21 15:50:00,105.47,105.8,105.45,105.6,33951.0,104.5412,104.8683,104.5214,104.6701,33951.0
2025-04-21 15:55:00,105.63,105.67,105.48,105.53,217617.0,104.6998,104.7395,104.5511,104.6007,217617.0
2025-04-22 09:30:00,106.26,106.64,106.13,106.51,37043.0,105.3243,105.7009,105.1954,105.5721,37043.0
2025-04-22 09:35:00,106.46,106.67,106.45,106.56,2664.0,105.5225,105.7307,105.5126,105.6216,2664.0
2025-04-22 09:40:00,106.58,106.82,106.58,106.69,4424.0,105.6415,105.8793,105.6415,105.7505,4424.0
2025-04-22 09:45:00,106.69,106.95,106.59,106.83,5163.0,105.7505,106.0082,105.6514,105.8893,5163.0
2025-04-22 09:50:00,106.83,106.94,106.68,106.9,5337.0,105.8893,105.9983,105.7406,105.9586,5337.0
2025-04-22 09:55:00,107.0,107.23,106.96,107.08,8338.0,106.0578,106.2857,106.0181,106.1371,8338.0
2025-04-22 10:00:00,107.12,107.25,107.03,107.23,8371.0,106.1767,106.3056,106.0875,106.2857,8371.0
2025-04-22 10:05:00,107.24,107.26,107.08,107.2,3860.0,106.2956,106.3155,106.1371,106.256,3860.0
2025-04-22 10:10:00,107.18,107.19,106.95,106.98,5639.0,106.2362,106.2461,106.0082,106.0379,5639.0
2025-04-22 10:15:00,106.96,107.11,106.93,107.11,11726.0,106.0181,106.1668,105.9884,106.1668,11726.0
2025-04-22 10:20:00,107.09,107.28,107.04,107.27,7286.0,106.147,106.3353,106.0974,106.3254,7286.0
2025-04-22 10:25:00,107.25,107.37,107.24,107.33,6428.0,106.3056,106.4245,106.2956,106.3849,6428.0
2025-04-22 10:30:00,107.33,107.45,107.32,107.41,12771.0,106.3849,106.5038,106.3749,106.4641,12771.0
2025-04-22 10:35:00,107.38,107.5,107.36,107.42,8800.0,106.4344,106.5534,106.4146,106.4741,8800.0
2025-04-22 10:40:00,107.42,107.66,107.41,107.66,7233.0,106.4741,106.7119,106.4641,106.7119,7233.0
2025-04-22 10:45:00,107.65,107.72,107.61,107.62,11077.0,106.702,106.7714,106.6624,106.6723,11077.0
2025-04-22 10:50:00,107.64,107.8,107.6,107.74,17192.0,106.6921,106.8507,106.6525,106.7912,17192.0
2025-04-22 10:55:00,107.7,107.9,107.7,107.73,10049.0,106.7516,106.9498,106.7516,106.7813,10049.0
2025-04-22 11:00:00,107.76,107.77,107.62,107.62,6695.0,106.8111,106.821,106.6723,106.6723,6695.0
2025-04-22 11:05:00,107.59,107.67,107.44,107.47,6670.0,106.6426,106.7219,106.4939,106.5236,6670.0
2025-04-22 11:10:00,107.47,107.56,107.47,107.49,3784.0,106.5236,106.6128,106.5236,106.5434,3784.0
2025-04-22 11:15:00,107.53,107.55,107.34,107.38,2927.0,106.5831,106.6029,106.3948,106.4344,2927.0
2025-04-22 11:20:00,107.37,107.68,107.37,107.68,7861.0,106.4245,106.7318,106.4245,106.7318,7861.0
2025-04-22 11:25:00,107.68,107.68,107.56,107.56,7083.0,106.7318,106.7318,106.6128,106.6128,7083.0
2025-04-22 11:30:00,107.55,107.81,107.54,107.81,7228.0,106.6029,106.8606,106.593,106.8606,7228.0
2025-04-22 11:35:00,107.8,107.91,107.73,107.87,13061.0,106.8507,106.9597,106.7813,106.9201,13061.0
2025-04-22 11:40:00,107.89,107.95,107.86,107.89,2971.0,106.9399,106.9994,106.9102,106.9399,2971.0
2025-04-22 11:45:00,107.89,108.0,107.89,107.93,5877.0,106.9399,107.049,106.9399,106.9796,5877.0
2025-04-22 11:50:00,107.91,108.12,107.91,108.0,8065.0,106.9597,107.1679,106.9597,107.049,8065.0
2025-04-22 11:55:00,108.02,108.16,107.96,108.12,10312.0,107.0688,107.2075,107.0093,107.1679,10312.0
2025-04-22 12:00:00,108.23,108.31,107.99,108.02,5208.0,107.2769,107.3562,107.039,107.0688,5208.0
2025-04-22 12:05:00,107.98,107.99,107.83,107.86,11551.0,107.0291,107.039,106.8805,106.9102,11551.0
2025-04-22 12:10:00,107.82,107.82,107.73,107.75,3669.0,106.8705,106.8705,106.7813,106.8012,3669.0
2025-04-22 12:15:00,107.74,107.74,107.59,107.6,7612.0,106.7912,106.7912,106.6426,106.6525,7612.0
2025-04-22 12:20:00,107.64,107.81,107.61,107.81,5185.0,106.6921,106.8606,106.6624,106.8606,5185.0
2025-04-22 12:25:00,107.82,107.83,107.63,107.65,3160.0,106.8705,106.8805,106.6822,106.702,3160.0
2025-04-22 12:30:00,107.65,107.75,107.63,107.64,9823.0,106.702,106.8012,106.6822,106.6921,9823.0
2025-04-22 12:35:00,107.63,107.72,107.62,107.68,3950.0,106.6822,106.7714,106.6723,106.7318,3950.0
2025-04-22 12:40:00,107.69,107.76,107.66,107.7,4560.0,106.7417,106.8111,106.7119,106.7516,4560.0
2025-04-22 12:45:00,107.7,107.71,107.59,107.66,4054.0,106.7516,106.7615,106.6426,106.7119,4054.0
2025-04-22 12:50:00,107.64,107.74,107.62,107.72,4419.0,106.6921,106.7912,106.6723,106.7714,4419.0
2025-04-22 12:55:00,107.71,107.73,107.64,107.65,3111.0,106.7615,106.7813,106.6921,106.702,3111.0
2025-04-22 13:00:00,107.65,107.69,107.63,107.69,9784.0,106.702,106.7417,106.6822,106.7417,9784.0
2025-04-22 13:05:00,107.71,107.94,107.71,107.86,13129.0,106.7615,106.9895,106.7615,106.9102,13129.0
2025-04-22 13:10:00,107.83,107.87,107.5,107.66,31193.0,106.8805,106.9201,106.5534,106.7119,31193.0
2025-04-22 13:15:00,107.66,107.66,107.49,107.65,20212.0,106.7119,106.7119,106.5434,106.702,20212.0
2025-04-22 13:20:00,107.65,107.7,107.56,107.64,10716.0,106.702,106.7516,106.6128,106.6921,10716.0
2025-04-22 13:25:00,107.64,107.82,107.42,107.47,37683.0,106.6921,106.8705,106.4741,106.5236,37683.0
2025-04-22 13:30:00,107.41,107.43,107.2,107.29,8483.0,106.4641,106.484,106.256,106.3452,8483.0
2025-04-22 13:35:00,107.29,107.35,107.26,107.3,9400.0,106.3452,106.4047,106.3155,106.3551,9400.0
2025-04-22 13:40:00,107.27,107.32,107.11,107.14,3982.0,106.3254,106.3749,106.1668,106.1965,3982.0
2025-04-22 13:45:00,107.08,107.14,107.02,107.02,5546.0,106.1371,106.1965,106.0776,106.0776,5546.0
2025-04-22 13:50:00,107.03,107.06,106.93,107.02,4401.0,106.0875,106.1172,105.9884,106.0776,4401.0
2025-04-22 13:55:00,107.01,107.05,106.94,106.95,4186.0,106.0677,106.1073,105.9983,106.0082,4186.0
2025-04-22 14:00:00,106.97,107.16,106.91,107.16,10767.0,106.028,106.2164,105.9686,106.2164,10767.0
2025-04-22 14:05:00,107.17,107.29,107.15,107.24,6330.0,106.2263,106.3452,106.2064,106.2956,6330.0
2025-04-22 14:10:00,107.24,107.38,107.21,107.37,6045.0,106.2956,106.4344,106.2659,106.4245,6045.0
2025-04-22 14:15:00,107.37,107.48,107.33,107.48,7779.0,106.4245,106.5335,106.3849,106.5335,7779.0
2025-04-22 14:20:00,107.43,107.57,107.39,107.54,5918.0,106.484,106.6227,106.4443,106.593,5918.0
2025-04-22 14:25:00,107.53,107.55,107.47,107.47,5712.0,106.5831,106.6029,106.5236,106.5236,5712.0
2025-04-22 14:30:00,107.48,107.64,107.48,107.59,5654.0,106.5335,106.6921,106.5335,106.6426,5654.0
2025-04-22 14:35:00,107.61,107.7,107.6,107.62,4605.0,106.6624,106.7516,106.6525,106.6723,4605.0
2025-04-22 14:40:00,107.6,107.76,107.59,107.73,6076.0,106.6525,106.8111,106.6426,106.7813,6076.0
2025-04-22 14:45:00,107.75,107.82,107.68,107.7,6504.0,106.8012,106.8705,106.7318,106.7516,6504.0
2025-04-22 14:50:00,107.69,107.81,107.69,107.81,4264.0,106.7417,106.8606,106.7417,106.8606,4264.0
2025-04-22 14:55:00,107.8,107.85,107.73,107.74,14427.0,106.8507,106.9003,106.7813,106.7912,14427.0
2025-04-22 15:00:00,107.73,107.85,107.73,107.82,5122.0,106.7813,106.9003,106.7813,106.8705,5122.0
2025-04-22 15:05:00,107.82,107.88,107.73,107.73,5329.0,106.8705,106.93,106.7813,106.7813,5329.0
2025-04-22 15:10:00,107.75,107.85,107.72,107.85,7179.0,106.8012,106.9003,106.7714,106.9003,7179.0
2025-04-22 15:15:00,107.84,107.86,107.72,107.73,9199.0,106.8904,106.9102,106.7714,106.7813,9199.0
2025-04-22 15:20:00,107.75,107.79,107.68,107.76,22362.0,106.8012,106.8408,106.7318,106.8111,22362.0
2025-04-22 15:25:00,107.77,107.9,107.76,107.8,20559.0,106.821,106.9498,106.8111,106.8507,20559.0
2025-04-22 15:30:00,107.78,107.84,107.69,107.82,27711.0,106.8309,106.8904,106.7417,106.8705,27711.0
2025-04-22 15:35:00,107.8,107.95,107.77,107.82,27314.0,106.8507,106.9994,106.821,106.8705,27314.0
2025-04-22 15:40:00,107.82,108.05,107.72,108.01,28166.0,106.8705,107.0985,106.7714,107.0589,28166.0
2025-04-22 15:45:00,107.97,108.2,107.97,108.12,21656.0,107.0192,107.2472,107.0192,107.1679,21656.0
2025-04-22 15:50:00,108.1,108.18,107.95,108.08,52912.0,107.1481,107.2274,106.9994,107.1282,52912.0
2025-04-22 15:55:00,108.08,108.26,108.03,108.13,224580.0,107.1282,107.3067,107.0787,107.1778,224580.0
2025-04-23 09:30:00,107.64,107.69,106.57,106.77,65201.0,106.6921,106.7417,105.6315,105.8298,65201.0
2025-04-23 09:35:00,106.79,107.78,106.79,106.91,25216.0,105.8496,106.8309,105.8496,105.9686,25216.0
2025-04-23 09:40:00,106.98,107.39,106.89,107.01,38763.0,106.0379,106.4443,105.9487,106.0677,38763.0
2025-04-23 09:45:00,107.0,107.36,106.85,107.31,54930.0,106.0578,106.4146,105.9091,106.365,54930.0
2025-04-23 09:50:00,107.31,107.55,107.16,107.5,22258.0,106.365,106.6029,106.2164,106.5534,22258.0
2025-04-23 09:55:00,107.49,107.83,107.49,107.76,10763.0,106.5434,106.8805,106.5434,106.8111,10763.0
2025-04-23 10:00:00,107.75,107.9,107.44,107.52,43166.0,106.8012,106.9498,106.4939,106.5732,43166.0
2025-04-23 10:05:00,107.57,107.78,107.47,107.76,12697.0,106.6227,106.8309,106.5236,106.8111,12697.0
2025-04-23 10:10:00,107.78,107.89,107.62,107.66,13280.0,106.8309,106.9399,106.6723,106.7119,13280.0
2025-04-23 10:15:00,107.69,107.69,107.31,107.49,18630.0,106.7417,106.7417,106.365,106.5434,18630.0
2025-04-23 10:20:00,107.48,107.69,107.45,107.63,26979.0,106.5335,106.7417,106.5038,106.6822,26979.0
2025-04-23 10:25:00,107.65,108.0,107.61,107.99,12685.0,106.702,107.049,106.6624,107.039,12685.0
2025-04-23 10:30:00,107.99,108.13,107.94,108.05,9077.0,107.039,107.1778,106.9895,107.0985,9077.0
2025-04-23 10:35:00,107.97,107.99,107.76,107.86,6848.0,107.0192,107.039,106.8111,106.9102,6848.0
2025-04-23 10:40:00,107.89,107.89,107.68,107.73,6370.0,106.9399,106.9399,106.7318,106.7813,6370.0
2025-04-23 10:45:00,107.73,107.82,107.61,107.64,9632.0,106.7813,106.8705,106.6624,106.6921,9632.0
2025-04-23 10:50:00,107.62,107.62,107.41,107.43,13164.0,106.6723,106.6723,106.4641,106.484,13164.0
2025-04-23 10:55:00,107.42,107.48,107.13,107.24,20201.0,106.4741,106.5335,106.1866,106.2956,20201.0
2025-04-23 11:00:00,107.25,107.33,107.06,107.31,23339.0,106.3056,106.3849,106.1172,106.365,23339.0
2025-04-23 11:05:00,107.29,107.36,106.96,106.96,8176.0,106.3452,106.4146,106.0181,106.0181,8176.0
2025-04-23 11:10:00,106.92,106.93,106.7,106.75,19145.0,105.9785,105.9884,105.7604,105.81,19145.0
2025-04-23 11:15:00,106.72,106.72,106.45,106.51,7620.0,105.7802,105.7802,105.5126,105.5721,7620.0
2025-04-23 11:20:00,106.52,106.55,106.06,106.16,45063.0,105.582,105.6117,105.126,105.2252,45063.0
2025-04-23 11:25:00,106.13,106.33,106.08,106.33,10825.0,105.1954,105.3937,105.1459,105.3937,10825.0
2025-04-23 11:30:00,106.33,106.35,106.21,106.32,22702.0,105.3937,105.4135,105.2747,105.3837,22702.0
2025-04-23 11:35:00,106.36,106.41,106.16,106.27,5823.0,105.4234,105.473,105.2252,105.3342,5823.0
2025-04-23 11:40:00,106.28,106.31,106.19,106.2,5346.0,105.3441,105.3738,105.2549,105.2648,5346.0
2025-04-23 11:45:00,106.19,106.28,106.12,106.17,11128.0,105.2549,105.3441,105.1855,105.2351,11128.0
2025-04-23 11:50:00,106.11,106.23,106.07,106.12,9610.0,105.1756,105.2945,105.1359,105.1855,9610.0
2025-04-23 11:55:00,106.14,106.25,106.14,106.23,9783.0,105.2053,105.3144,105.2053,105.2945,9783.0
2025-04-23 12:00:00,106.23,106.32,106.1,106.14,11331.0,105.2945,105.3837,105.1657,105.2053,11331.0
2025-04-23 12:05:00,106.14,106.16,105.99,105.99,7430.0,105.2053,105.2252,105.0567,105.0567,7430.0
2025-04-23 12:10:00,105.93,106.16,105.93,106.01,8694.0,104.9972,105.2252,104.9972,105.0765,8694.0
2025-04-23 12:15:00,105.94,105.95,105.76,105.76,11022.0,105.0071,105.017,104.8287,104.8287,11022.0
2025-04-23 12:20:00,105.73,105.74,105.61,105.67,8578.0,104.7989,104.8089,104.68,104.7395,8578.0
2025-04-23 12:25:00,105.63,105.8,105.56,105.8,10438.0,104.6998,104.8683,104.6304,104.8683,10438.0
2025-04-23 12:30:00,105.78,105.94,105.76,105.92,8167.0,104.8485,105.0071,104.8287,104.9873,8167.0
2025-04-23 12:35:00,105.99,106.01,105.91,105.97,9508.0,105.0567,105.0765,104.9774,105.0368,9508.0
2025-04-23 12:40:00,105.97,105.98,105.92,105.97,7768.0,105.0368,105.0467,104.9873,105.0368,7768.0
2025-04-23 12:45:00,105.97,106.0,105.8,105.8,16217.0,105.0368,105.0666,104.8683,104.8683,16217.0
2025-04-23 12:50:00,105.75,105.9,105.74,105.87,5550.0,104.8188,104.9674,104.8089,104.9377,5550.0
2025-04-23 12:55:00,105.89,106.08,105.86,106.06,9759.0,104.9575,105.1459,104.9278,105.126,9759.0
2025-04-23 13:00:00,106.04,106.13,105.77,106.07,16411.0,105.1062,105.1954,104.8386,105.1359,16411.0
2025-04-23 13:05:00,106.09,106.26,106.07,106.25,6396.0,105.1558,105.3243,105.1359,105.3144,6396.0
2025-04-23 13:10:00,106.25,106.33,106.13,106.2,9687.0,105.3144,105.3937,105.1954,105.2648,9687.0
2025-04-23 13:15:00,106.2,106.27,106.19,106.19,3651.0,105.2648,105.3342,105.2549,105.2549,3651.0
2025-04-23 13:20:00,106.24,106.33,106.23,106.23,4400.0,105.3045,105.3937,105.2945,105.2945,4400.0
2025-04-23 13:25:00,106.23,106.31,106.02,106.03,9103.0,105.2945,105.3738,105.0864,105.0963,9103.0
2025-04-23 13:30:00,106.03,106.13,105.9,105.97,10402.0,105.0963,105.1954,104.9674,105.0368,10402.0
2025-04-23 13:35:00,105.97,105.99,105.83,105.9,6401.0,105.0368,105.0567,104.8981,104.9674,6401.0
2025-04-23 13:40:00,105.88,105.88,105.77,105.78,17566.0,104.9476,104.9476,104.8386,104.8485,17566.0
2025-04-23 13:45:00,105.8,105.94,105.77,105.84,13209.0,104.8683,105.0071,104.8386,104.908,13209.0
2025-04-23 13:50:00,105.84,106.02,105.82,105.99,6971.0,104.908,105.0864,104.8882,105.0567,6971.0
2025-04-23 13:55:00,106.01,106.11,106.0,106.02,4195.0,105.0765,105.1756,105.0666,105.0864,4195.0
2025-04-23 14:00:00,106.05,106.12,105.96,106.05,5726.0,105.1161,105.1855,105.0269,105.1161,5726.0
2025-04-23 14:05:00,106.06,106.09,105.95,105.98,5951.0,105.126,105.1558,105.017,105.0467,5951.0
2025-04-23 14:10:00,105.98,106.08,105.95,106.02,8215.0,105.0467,105.1459,105.017,105.0864,8215.0
2025-04-23 14:15:00,106.0,106.05,105.97,106.01,8516.0,105.0666,105.1161,105.0368,105.0765,8516.0
2025-04-23 14:20:00,106.02,106.09,105.88,105.88,6625.0,105.0864,105.1558,104.9476,104.9476,6625.0
2025-04-23 14:25:00,105.86,105.87,105.67,105.71,11971.0,104.9278,104.9377,104.7395,104.7791,11971.0
2025-04-23 14:30:00,105.72,105.91,105.7,105.89,11761.0,104.789,104.9774,104.7692,104.9575,11761.0
2025-04-23 14:35:00,105.89,105.93,105.85,105.93,7564.0,104.9575,104.9972,104.9179,104.9972,7564.0
2025-04-23 14:40:00,105.91,105.99,105.86,105.99,11491.0,104.9774,105.0567,104.9278,105.0567,11491.0
2025-04-23 14:45:00,105.97,106.03,105.96,106.01,7207.0,105.0368,105.0963,105.0269,105.0765,7207.0
2025-04-23 14:50:00,106.02,106.15,106.02,106.11,9005.0,105.0864,105.2152,105.0864,105.1756,9005.0
2025-04-23 14:55:00,106.09,106.2,106.0,106.0,13116.0,105.1558,105.2648,105.0666,105.0666,13116.0
2025-04-23 15:00:00,106.0,106.1,105.89,105.97,15424.0,105.0666,105.1657,104.9575,105.0368,15424.0
2025-04-23 15:05:00,105.95,106.07,105.93,106.03,13529.0,105.017,105.1359,104.9972,105.0963,13529.0
2025-04-23 15:10:00,106.01,106.16,106.01,106.16,12904.0,105.0765,105.2252,105.0765,105.2252,12904.0
2025-04-23 15:15:00,106.13,106.27,106.12,106.18,11788.0,105.1954,105.3342,105.1855,105.245,11788.0
2025-04-23 15:20:00,106.21,106.28,106.14,106.28,12802.0,105.2747,105.3441,105.2053,105.3441,12802.0
2025-04-23 15:25:00,106.3,106.47,106.28,106.43,11505.0,105.3639,105.5324,105.3441,105.4928,11505.0
2025-04-23 15:30:00,106.42,106.73,106.42,106.65,13141.0,105.4829,105.7901,105.4829,105.7108,13141.0
2025-04-23 15:35:00,106.67,106.85,106.65,106.78,18382.0,105.7307,105.9091,105.7108,105.8397,18382.0
2025-04-23 15:40:00,106.78,106.88,106.74,106.85,17325.0,105.8397,105.9388,105.8,105.9091,17325.0
2025-04-23 15:45:00,106.85,106.95,106.77,106.88,19041.0,105.9091,106.0082,105.8298,105.9388,19041.0
2025-04-23 15:50:00,106.91,107.18,106.86,107.1,62796.0,105.9686,106.2362,105.919,106.1569,62796.0
2025-04-23 15:55:00,107.08,107.2,106.98,106.99,217021.0,106.1371,106.256,106.0379,106.0478,217021.0
2025-04-24 09:30:00,106.9,107.02,106.0,106.0,33325.0,105.9586,106.0776,105.0666,105.0666,33325.0
2025-04-24 09:35:00,106.09,106.19,105.74,105.94,8809.0,105.1558,105.2549,104.8089,105.0071,8809.0
2025-04-24 09:40:00,106.07,106.22,105.89,106.21,9637.0,105.1359,105.2846,104.9575,105.2747,9637.0
2025-04-24 09:45:00,106.26,106.3,106.19,106.25,7919.0,105.3243,105.3639,105.2549,105.3144,7919.0
2025-04-24 09:50:00,106.23,106.33,106.04,106.09,11496.0,105.2945,105.3937,105.1062,105.1558,11496.0
2025-04-24 09:55:00,106.12,106.19,105.89,105.93,19919.0,105.1855,105.2549,104.9575,104.9972,19919.0
2025-04-24 10:00:00,105.93,106.09,105.88,106.06,24737.0,104.9972,105.1558,104.9476,105.126,24737.0
2025-04-24 10:05:00,106.05,106.09,105.69,105.83,9418.0,105.1161,105.1558,104.7593,104.8981,9418.0
2025-04-24 10:10:00,105.86,105.99,105.86,105.95,8437.0,104.9278,105.0567,104.9278,105.017,8437.0
2025-04-24 10:15:00,105.92,106.1,105.83,106.1,8706.0,104.9873,105.1657,104.8981,105.1657,8706.0
2025-04-24 10:20:00,106.12,106.16,105.97,106.07,17181.0,105.1855,105.2252,105.0368,105.1359,17181.0
2025-04-24 10:25:00,106.11,106.24,106.09,106.12,6283.0,105.1756,105.3045,105.1558,105.1855,6283.0
2025-04-24 10:30:00,106.13,106.19,106.04,106.15,9150.0,105.1954,105.2549,105.1062,105.2152,9150.0
2025-04-24 10:35:00,106.16,106.39,106.11,106.31,6555.0,105.2252,105.4531,105.1756,105.3738,6555.0
2025-04-24 10:40:00,106.3,106.35,106.22,106.24,8947.0,105.3639,105.4135,105.2846,105.3045,8947.0
2025-04-24 10:45:00,106.26,106.33,106.11,106.17,5902.0,105.3243,105.3937,105.1756,105.2351,5902.0
2025-04-24 10:50:00,106.19,106.29,106.13,106.29,5879.0,105.2549,105.354,105.1954,105.354,5879.0
2025-04-24 10:55:00,106.32,106.45,106.23,106.32,8410.0,105.3837,105.5126,105.2945,105.3837,8410.0
2025-04-24 11:00:00,106.34,106.36,106.18,106.19,5205.0,105.4036,105.4234,105.245,105.2549,5205.0
2025-04-24 11:05:00,106.2,106.3,106.11,106.18,6978.0,105.2648,105.3639,105.1756,105.245,6978.0
2025-04-24 11:10:00,106.2,106.32,106.17,106.22,10130.0,105.2648,105.3837,105.2351,105.2846,10130.0
2025-04-24 11:15:00,106.23,106.32,106.17,106.19,4715.0,105.2945,105.3837,105.2351,105.2549,4715.0
2025-04-24 11:20:00,106.19,106.41,106.19,106.29,11427.0,105.2549,105.473,105.2549,105.354,11427.0
2025-04-24 11:25:00,106.29,106.56,106.29,106.47,22464.0,105.354,105.6216,105.354,105.5324,22464.0
2025-04-24 11:30:00,106.48,106.59,106.41,106.59,22013.0,105.5423,105.6514,105.473,105.6514,22013.0
2025-04-24 11:35:00,106.59,106.64,106.51,106.54,16993.0,105.6514,105.7009,105.5721,105.6018,16993.0
2025-04-24 11:40:00,106.53,106.63,106.51,106.61,9417.0,105.5919,105.691,105.5721,105.6712,9417.0
2025-04-24 11:45:00,106.63,106.83,106.61,106.83,21884.0,105.691,105.8893,105.6712,105.8893,21884.0
2025-04-24 11:50:00,106.82,106.98,106.78,106.92,8485.0,105.8793,106.0379,105.8397,105.9785,8485.0
2025-04-24 11:55:00,106.91,106.93,106.84,106.93,11686.0,105.9686,105.9884,105.8992,105.9884,11686.0
2025-04-24 12:00:00,106.92,107.11,106.92,107.09,10708.0,105.9785,106.1668,105.9785,106.147,10708.0
2025-04-24 12:05:00,107.09,107.15,107.02,107.06,27079.0,106.147,106.2064,106.0776,106.1172,27079.0
2025-04-24 12:10:00,107.04,107.21,106.99,107.15,11661.0,106.0974,106.2659,106.0478,106.2064,11661.0
2025-04-24 12:15:00,107.13,107.25,107.13,107.15,3816.0,106.1866,106.3056,106.1866,106.2064,3816.0
2025-04-24 12:20:00,107.17,107.29,107.17,107.23,6106.0,106.2263,106.3452,106.2263,106.2857,6106.0
2025-04-24 12:25:00,107.23,107.44,107.22,107.28,11967.0,106.2857,106.4939,106.2758,106.3353,11967.0
2025-04-24 12:30:00,107.3,107.33,107.27,107.33,5454.0,106.3551,106.3849,106.3254,106.3849,5454.0
2025-04-24 12:35:00,107.33,107.52,107.33,107.46,16395.0,106.3849,106.5732,106.3849,106.5137,16395.0
2025-04-24 12:40:00,107.45,107.63,107.45,107.55,23850.0,106.5038,106.6822,106.5038,106.6029,23850.0
2025-04-24 12:45:00,107.53,107.53,107.41,107.45,3610.0,106.5831,106.5831,106.4641,106.5038,3610.0
2025-04-24 12:50:00,107.44,107.46,107.34,107.45,5953.0,106.4939,106.5137,106.3948,106.5038,5953.0
2025-04-24 12:55:00,107.45,107.6,107.38,107.38,30606.0,106.5038,106.6525,106.4344,106.4344,30606.0
2025-04-24 13:00:00,107.36,107.46,107.3,107.35,8963.0,106.4146,106.5137,106.3551,106.4047,8963.0
2025-04-24 13:05:00,107.38,107.39,107.33,107.33,2100.0,106.4344,106.4443,106.3849,106.3849,2100.0
2025-04-24 13:10:00,107.31,107.38,107.27,107.34,10097.0,106.365,106.4344,106.3254,106.3948,10097.0
2025-04-24 13:15:00,107.34,107.36,107.25,107.28,6258.0,106.3948,106.4146,106.3056,106.3353,6258.0
2025-04-24 13:20:00,107.27,107.27,107.15,107.2,11806.0,106.3254,106.3254,106.2064,106.256,11806.0
2025-04-24 13:25:00,107.18,107.26,107.17,107.24,9443.0,106.2362,106.3155,106.2263,106.2956,9443.0
2025-04-24 13:30:00,107.24,107.3,107.14,107.2,11016.0,106.2956,106.3551,106.1965,106.256,11016.0
2025-04-24 13:35:00,107.13,107.24,107.13,107.16,4818.0,106.1866,106.2956,106.1866,106.2164,4818.0
2025-04-24 13:40:00,107.15,107.17,107.02,107.02,72523.0,106.2064,106.2263,106.0776,106.0776,72523.0
2025-04-24 13:45:00,107.01,107.28,106.99,107.22,8316.0,106.0677,106.3353,106.0478,106.2758,8316.0
2025-04-24 13:50:00,107.22,107.22,107.11,107.13,5608.0,106.2758,106.2758,106.1668,106.1866,5608.0
2025-04-24 13:55:00,107.13,107.14,107.0,107.08,5191.0,106.1866,106.1965,106.0578,106.1371,5191.0
2025-04-24 14:00:00,107.09,107.29,107.07,107.29,7748.0,106.147,106.3452,106.1271,106.3452,7748.0
2025-04-24 14:05:00,107.3,107.39,107.24,107.24,5623.0,106.3551,106.4443,106.2956,106.2956,5623.0
2025-04-24 14:10:00,107.27,107.3,107.22,107.22,4263.0,106.3254,106.3551,106.2758,106.2758,4263.0
2025-04-24 14:15:00,107.21,107.24,107.17,107.24,7744.0,106.2659,106.2956,106.2263,106.2956,7744.0
2025-04-24 14:20:00,107.25,107.25,107.18,107.22,5511.0,106.3056,106.3056,106.2362,106.2758,5511.0
2025-04-24 14:25:00,107.23,107.27,107.17,107.2,7623.0,106.2857,106.3254,106.2263,106.256,7623.0
2025-04-24 14:30:00,107.19,107.29,107.19,107.29,10029.0,106.2461,106.3452,106.2461,106.3452,10029.0
2025-04-24 14:35:00,107.3,107.31,107.28,107.28,11212.0,106.3551,106.365,106.3353,106.3353,11212.0
2025-04-24 14:40:00,107.27,107.27,107.15,107.15,7095.0,106.3254,106.3254,106.2064,106.2064,7095.0
2025-04-24 14:45:00,107.14,107.14,107.07,107.11,11928.0,106.1965,106.1965,106.1271,106.1668,11928.0
2025-04-24 14:50:00,107.11,107.16,107.03,107.04,10084.0,106.1668,106.2164,106.0875,106.0974,10084.0
2025-04-24 14:55:00,107.03,107.07,107.01,107.04,9556.0,106.0875,106.1271,106.0677,106.0974,9556.0
2025-04-24 15:00:00,107.04,107.04,106.91,106.93,8930.0,106.0974,106.0974,105.9686,105.9884,8930.0
2025-04-24 15:05:00,106.91,106.96,106.87,106.94,9118.0,105.9686,106.0181,105.9289,105.9983,9118.0
2025-04-24 15:10:00,106.95,106.95,106.74,106.8,9648.0,106.0082,106.0082,105.8,105.8595,9648.0
2025-04-24 15:15:00,106.81,106.94,106.81,106.93,9276.0,105.8694,105.9983,105.8694,105.9884,9276.0
2025-04-24 15:20:00,106.94,107.03,106.93,106.98,9841.0,105.9983,106.0875,105.9884,106.0379,9841.0
2025-04-24 15:25:00,106.98,107.09,106.87,106.87,13658.0,106.0379,106.147,105.9289,105.9289,13658.0
2025-04-24 15:30:00,106.87,107.03,106.87,106.93,33226.0,105.9289,106.0875,105.9289,105.9884,33226.0
2025-04-24 15:35:00,106.92,107.03,106.79,106.98,35578.0,105.9785,106.0875,105.8496,106.0379,35578.0
2025-04-24 15:40:00,107.0,107.04,106.95,107.02,16680.0,106.0578,106.0974,106.0082,106.0776,16680.0
2025-04-24 15:45:00,107.0,107.01,106.86,106.94,21101.0,106.0578,106.0677,105.919,105.9983,21101.0
2025-04-24 15:50:00,106.92,107.01,106.74,106.87,66625.0,105.9785,106.0677,105.8,105.9289,66625.0
2025-04-24 15:55:00,106.87,106.91,106.64,106.64,231157.0,105.9289,105.9686,105.7009,105.7009,231157.0
2025-04-25 09:30:00,106.87,106.88,105.83,105.93,32429.0,105.9289,105.9388,104.8981,104.9972,32429.0
2025-04-25 09:35:00,105.97,106.51,105.92,106.51,12242.0,105.0368,105.5721,104.9873,105.5721,12242.0
2025-04-25 09:40:00,106.61,106.61,106.25,106.25,9029.0,105.6712,105.6712,105.3144,105.3144,9029.0
2025-04-25 09:45:00,106.24,106.24,105.87,106.02,6587.0,105.3045,105.3045,104.9377,105.0864,6587.0
2025-04-25 09:50:00,106.01,106.21,105.95,106.06,14311.0,105.0765,105.2747,105.017,105.126,14311.0
2025-04-25 09:55:00,106.06,106.08,105.66,105.66,9991.0,105.126,105.1459,104.7296,104.7296,9991.0
2025-04-25 10:00:00,105.73,105.92,105.58,105.76,27824.0,104.7989,104.9873,104.6503,104.8287,27824.0
2025-04-25 10:05:00,105.76,106.03,105.76,105.95,6614.0,104.8287,105.0963,104.8287,105.017,6614.0
2025-04-25 10:10:00,105.98,106.04,105.89,105.91,8150.0,105.0467,105.1062,104.9575,104.9774,8150.0
2025-04-25 10:15:00,105.95,106.12,105.94,106.01,5763.0,105.017,105.1855,105.0071,105.0765,5763.0
2025-04-25 10:20:00,105.97,105.99,105.65,105.79,6570.0,105.0368,105.0567,104.7196,104.8584,6570.0
2025-04-25 10:25:00,105.79,105.88,105.75,105.86,7955.0,104.8584,104.9476,104.8188,104.9278,7955.0
2025-04-25 10:30:00,105.91,106.02,105.88,105.92,4381.0,104.9774,105.0864,104.9476,104.9873,4381.0
2025-04-25 10:35:00,105.91,105.96,105.85,105.87,6010.0,104.9774,105.0269,104.9179,104.9377,6010.0
2025-04-25 10:40:00,105.89,106.02,105.89,106.02,4443.0,104.9575,105.0864,104.9575,105.0864,4443.0
2025-04-25 10:45:00,105.97,106.05,105.96,106.05,3822.0,105.0368,105.1161,105.0269,105.1161,3822.0
2025-04-25 10:50:00,106.04,106.12,106.04,106.05,6275.0,105.1062,105.1855,105.1062,105.1161,6275.0
2025-04-25 10:55:00,106.07,106.13,106.06,106.13,6503.0,105.1359,105.1954,105.126,105.1954,6503.0
2025-04-25 11:00:00,106.13,106.33,106.12,106.24,4106.0,105.1954,105.3937,105.1855,105.3045,4106.0
2025-04-25 11:05:00,106.22,106.22,106.15,106.17,11878.0,105.2846,105.2846,105.2152,105.2351,11878.0
2025-04-25 11:10:00,106.2,106.23,106.08,106.08,6604.0,105.2648,105.2945,105.1459,105.1459,6604.0
2025-04-25 11:15:00,106.08,106.09,105.95,106.03,38699.0,105.1459,105.1558,105.017,105.0963,38699.0
2025-04-25 11:20:00,106.04,106.06,106.0,106.03,3057.0,105.1062,105.126,105.0666,105.0963,3057.0
2025-04-25 11:25:00,106.04,106.04,105.89,105.95,8107.0,105.1062,105.1062,104.9575,105.017,8107.0
2025-04-25 11:30:00,105.92,106.02,105.91,105.95,33307.0,104.9873,105.0864,104.9774,105.017,33307.0
2025-04-25 11:35:00,105.94,105.98,105.9,105.95,10692.0,105.0071,105.0467,104.9674,105.017,10692.0
2025-04-25 11:40:00,105.96,106.01,105.89,105.91,13245.0,105.0269,105.0765,104.9575,104.9774,13245.0
2025-04-25 11:45:00,105.89,105.9,105.8,105.83,19427.0,104.9575,104.9674,104.8683,104.8981,19427.0
2025-04-25 11:50:00,105.87,106.09,105.86,106.09,12937.0,104.9377,105.1558,104.9278,105.1558,12937.0
2025-04-25 11:55:00,106.09,106.17,106.08,106.13,4337.0,105.1558,105.2351,105.1459,105.1954,4337.0
2025-04-25 12:00:00,106.17,106.19,106.07,106.1,15323.0,105.2351,105.2549,105.1359,105.1657,15323.0
2025-04-25 12:05:00,106.11,106.3,106.1,106.22,10265.0,105.1756,105.3639,105.1657,105.2846,10265.0
2025-04-25 12:10:00,106.24,106.24,106.17,106.2,3300.0,105.3045,105.3045,105.2351,105.2648,3300.0
2025-04-25 12:15:00,106.22,106.22,106.13,106.14,1817.0,105.2846,105.2846,105.1954,105.2053,1817.0
2025-04-25 12:20:00,106.18,106.25,106.14,106.25,2500.0,105.245,105.3144,105.2053,105.3144,2500.0
2025-04-25 12:25:00,106.22,106.26,106.2,106.26,2533.0,105.2846,105.3243,105.2648,105.3243,2533.0
2025-04-25 12:30:00,106.24,106.24,106.16,106.21,5572.0,105.3045,105.3045,105.2252,105.2747,5572.0
2025-04-25 12:35:00,106.21,106.23,106.14,106.14,4302.0,105.2747,105.2945,105.2053,105.2053,4302.0
2025-04-25 12:40:00,106.16,106.16,105.98,105.98,3646.0,105.2252,105.2252,105.0467,105.0467,3646.0
2025-04-25 12:45:00,106.0,106.05,105.95,106.02,13324.0,105.0666,105.1161,105.017,105.0864,13324.0
2025-04-25 12:50:00,105.99,106.07,105.98,106.01,10475.0,105.0567,105.1359,105.0467,105.0765,10475.0
2025-04-25 12:55:00,106.02,106.06,105.98,106.0,9206.0,105.0864,105.126,105.0467,105.0666,9206.0
2025-04-25 13:00:00,106.01,106.02,105.88,105.88,16497.0,105.0765,105.0864,104.9476,104.9476,16497.0
2025-04-25 13:05:00,105.92,106.01,105.92,106.01,5841.0,104.9873,105.0765,104.9873,105.0765,5841.0
2025-04-25 13:10:00,105.99,106.11,105.99,106.02,3030.0,105.0567,105.1756,105.0567,105.0864,3030.0
2025-04-25 13:15:00,106.03,106.04,105.95,105.98,5657.0,105.0963,105.1062,105.017,105.0467,5657.0
2025-04-25 13:20:00,106.0,106.0,105.95,105.97,5114.0,105.0666,105.0666,105.017,105.0368,5114.0
2025-04-25 13:25:00,105.98,106.04,105.96,106.04,15833.0,105.0467,105.1062,105.0269,105.1062,15833.0
2025-04-25 13:30:00,106.02,106.15,105.95,106.07,147986.0,105.0864,105.2152,105.017,105.1359,147986.0
2025-04-25 13:35:00,106.12,106.22,105.98,106.11,26712.0,105.1855,105.2846,105.0467,105.1756,26712.0
2025-04-25 13:40:00,106.07,106.22,106.07,106.12,6300.0,105.1359,105.2846,105.1359,105.1855,6300.0
2025-04-25 13:45:00,106.16,106.37,106.15,106.37,8680.0,105.2252,105.4333,105.2152,105.4333,8680.0
2025-04-25 13:50:00,106.37,106.37,106.25,106.32,6474.0,105.4333,105.4333,105.3144,105.3837,6474.0
2025-04-25 13:55:00,106.31,106.37,106.28,106.36,4600.0,105.3738,105.4333,105.3441,105.4234,4600.0
2025-04-25 14:00:00,106.33,106.38,106.28,106.36,19491.0,105.3937,105.4432,105.3441,105.4234,19491.0
2025-04-25 14:05:00,106.37,106.48,106.37,106.48,6764.0,105.4333,105.5423,105.4333,105.5423,6764.0
2025-04-25 14:10:00,106.46,106.5,106.43,106.5,3313.0,105.5225,105.5622,105.4928,105.5622,3313.0
2025-04-25 14:15:00,106.5,106.55,106.48,106.55,6571.0,105.5622,105.6117,105.5423,105.6117,6571.0
2025-04-25 14:20:00,106.55,106.77,106.55,106.74,10568.0,105.6117,105.8298,105.6117,105.8,10568.0
2025-04-25 14:25:00,106.74,106.84,106.71,106.77,5969.0,105.8,105.8992,105.7703,105.8298,5969.0
2025-04-25 14:30:00,106.77,106.8,106.76,106.8,4177.0,105.8298,105.8595,105.8199,105.8595,4177.0
2025-04-25 14:35:00,106.81,106.83,106.69,106.7,7021.0,105.8694,105.8893,105.7505,105.7604,7021.0
2025-04-25 14:40:00,106.68,106.69,106.56,106.59,6412.0,105.7406,105.7505,105.6216,105.6514,6412.0
2025-04-25 14:45:00,106.58,106.6,106.52,106.54,6968.0,105.6415,105.6613,105.582,105.6018,6968.0
2025-04-25 14:50:00,106.55,106.6,106.51,106.6,5113.0,105.6117,105.6613,105.5721,105.6613,5113.0
2025-04-25 14:55:00,106.59,106.6,106.47,106.54,6691.0,105.6514,105.6613,105.5324,105.6018,6691.0
2025-04-25 15:00:00,106.52,106.65,106.5,106.63,6797.0,105.582,105.7108,105.5622,105.691,6797.0
2025-04-25 15:05:00,106.66,106.74,106.65,106.71,8730.0,105.7208,105.8,105.7108,105.7703,8730.0
2025-04-25 15:10:00,106.69,106.74,106.65,106.66,9876.0,105.7505,105.8,105.7108,105.7208,9876.0
2025-04-25 15:15:00,106.63,106.69,106.58,106.64,19581.0,105.691,105.7505,105.6415,105.7009,19581.0
2025-04-25 15:20:00,106.64,106.77,106.63,106.73,9535.0,105.7009,105.8298,105.691,105.7901,9535.0
2025-04-25 15:25:00,106.72,106.72,106.6,106.61,6558.0,105.7802,105.7802,105.6613,105.6712,6558.0
2025-04-25 15:30:00,106.59,106.64,106.51,106.64,7525.0,105.6514,105.7009,105.5721,105.7009,7525.0
2025-04-25 15:35:00,106.62,106.67,106.49,106.53,20497.0,105.6811,105.7307,105.5523,105.5919,20497.0
2025-04-25 15:40:00,106.54,106.64,106.51,106.64,9105.0,105.6018,105.7009,105.5721,105.7009,9105.0
2025-04-25 15:45:00,106.65,106.74,106.63,106.68,11950.0,105.7108,105.8,105.691,105.7406,11950.0
2025-04-25 15:50:00,106.67,106.77,106.53,106.75,38335.0,105.7307,105.8298,105.5919,105.81,38335.0
2025-04-25 15:55:00,106.79,106.82,106.66,106.73,139949.0,105.8496,105.8793,105.7208,105.7901,139949.0
2025-04-28 09:30:00,106.77,107.02,106.54,106.95,56014.0,105.8298,106.0776,105.6018,106.0082,56014.0
2025-04-28 09:35:00,106.96,106.96,106.64,106.65,15019.0,106.0181,106.0181,105.7009,105.7108,15019.0
2025-04-28 09:40:00,106.61,106.64,106.35,106.4,10966.0,105.6712,105.7009,105.4135,105.463,10966.0
2025-04-28 09:45:00,106.4,106.4,105.86,106.01,24959.0,105.463,105.463,104.9278,105.0765,24959.0
2025-04-28 09:50:00,106.01,106.01,105.7,105.83,18900.0,105.0765,105.0765,104.7692,104.8981,18900.0
2025-04-28 09:55:00,105.95,106.16,105.9,106.06,5645.0,105.017,105.2252,104.9674,105.126,5645.0
2025-04-28 10:00:00,106.06,106.25,105.99,106.18,13630.0,105.126,105.3144,105.0567,105.245,13630.0
2025-04-28 10:05:00,106.23,106.23,106.08,106.15,4411.0,105.2945,105.2945,105.1459,105.2152,4411.0
2025-04-28 10:10:00,106.14,106.22,106.05,106.05,8134.0,105.2053,105.2846,105.1161,105.1161,8134.0
2025-04-28 10:15:00,106.07,106.25,106.04,106.25,12702.0,105.1359,105.3144,105.1062,105.3144,12702.0
2025-04-28 10:20:00,106.34,106.42,106.25,106.29,19669.0,105.4036,105.4829,105.3144,105.354,19669.0
2025-04-28 10:25:00,106.33,106.4,106.24,106.28,7284.0,105.3937,105.463,105.3045,105.3441,7284.0
2025-04-28 10:30:00,106.27,106.33,106.16,106.32,6766.0,105.3342,105.3937,105.2252,105.3837,6766.0
2025-04-28 10:35:00,106.35,106.64,106.35,106.59,8147.0,105.4135,105.7009,105.4135,105.6514,8147.0
2025-04-28 10:40:00,106.58,106.58,106.45,106.58,3575.0,105.6415,105.6415,105.5126,105.6415,3575.0
2025-04-28 10:45:00,106.56,106.67,106.55,106.65,11453.0,105.6216,105.7307,105.6117,105.7108,11453.0
2025-04-28 10:50:00,106.64,106.78,106.61,106.77,13303.0,105.7009,105.8397,105.6712,105.8298,13303.0
2025-04-28 10:55:00,106.77,106.92,106.77,106.89,6613.0,105.8298,105.9785,105.8298,105.9487,6613.0
2025-04-28 11:00:00,106.89,106.96,106.77,106.94,4757.0,105.9487,106.0181,105.8298,105.9983,4757.0
2025-04-28 11:05:00,106.93,107.06,106.93,107.04,8683.0,105.9884,106.1172,105.9884,106.0974,8683.0
2025-04-28 11:10:00,107.03,107.12,106.97,107.09,15299.0,106.0875,106.1767,106.028,106.147,15299.0
2025-04-28 11:15:00,107.09,107.19,107.08,107.14,4470.0,106.147,106.2461,106.1371,106.1965,4470.0
2025-04-28 11:20:00,107.19,107.28,107.18,107.24,4264.0,106.2461,106.3353,106.2362,106.2956,4264.0
2025-04-28 11:25:00,107.27,107.55,107.26,107.55,10395.0,106.3254,106.6029,106.3155,106.6029,10395.0
2025-04-28 11:30:00,107.56,107.56,107.24,107.26,13219.0,106.6128,106.6128,106.2956,106.3155,13219.0
2025-04-28 11:35:00,107.23,107.28,107.16,107.26,6596.0,106.2857,106.3353,106.2164,106.3155,6596.0
2025-04-28 11:40:00,107.29,107.35,107.21,107.24,9714.0,106.3452,106.4047,106.2659,106.2956,9714.0
2025-04-28 11:45:00,107.23,107.27,107.22,107.25,2748.0,106.2857,106.3254,106.2758,106.3056,2748.0
2025-04-28 11:50:00,107.25,107.37,107.24,107.3,6634.0,106.3056,106.4245,106.2956,106.3551,6634.0
2025-04-28 11:55:00,107.3,107.3,107.15,107.17,1600.0,106.3551,106.3551,106.2064,106.2263,1600.0
2025-04-28 12:00:00,107.17,107.18,107.07,107.07,3029.0,106.2263,106.2362,106.1271,106.1271,3029.0
2025-04-28 12:05:00,107.05,107.08,106.92,107.07,9055.0,106.1073,106.1371,105.9785,106.1271,9055.0
2025-04-28 12:10:00,107.04,107.11,107.04,107.08,17693.0,106.0974,106.1668,106.0974,106.1371,17693.0
2025-04-28 12:15:00,107.09,107.17,107.06,107.11,12445.0,106.147,106.2263,106.1172,106.1668,12445.0
2025-04-28 12:20:00,107.11,107.13,107.1,107.12,8879.0,106.1668,106.1866,106.1569,106.1767,8879.0
2025-04-28 12:25:00,107.12,107.13,107.04,107.06,5322.0,106.1767,106.1866,106.0974,106.1172,5322.0
2025-04-28 12:30:00,107.06,107.1,107.01,107.01,5007.0,106.1172,106.1569,106.0677,106.0677,5007.0
2025-04-28 12:35:00,107.02,107.05,106.97,107.04,11987.0,106.0776,106.1073,106.028,106.0974,11987.0
2025-04-28 12:40:00,107.02,107.1,107.01,107.04,15587.0,106.0776,106.1569,106.0677,106.0974,15587.0
2025-04-28 12:45:00,107.02,107.07,106.96,107.07,14065.0,106.0776,106.1271,106.0181,106.1271,14065.0
2025-04-28 12:50:00,107.04,107.12,107.04,107.11,15639.0,106.0974,106.1767,106.0974,106.1668,15639.0
2025-04-28 12:55:00,107.1,107.12,107.03,107.12,10089.0,106.1569,106.1767,106.0875,106.1767,10089.0
2025-04-28 13:00:00,107.13,107.2,107.1,107.14,20366.0,106.1866,106.256,106.1569,106.1965,20366.0
2025-04-28 13:05:00,107.1,107.14,107.09,107.09,3304.0,106.1569,106.1965,106.147,106.147,3304.0
2025-04-28 13:10:00,107.09,107.12,107.03,107.07,6697.0,106.147,106.1767,106.0875,106.1271,6697.0
2025-04-28 13:15:00,107.06,107.07,107.03,107.07,3048.0,106.1172,106.1271,106.0875,106.1271,3048.0
2025-04-28 13:20:00,107.05,107.08,106.99,107.02,11899.0,106.1073,106.1371,106.0478,106.0776,11899.0
2025-04-28 13:25:00,107.01,107.07,106.94,106.95,7595.0,106.0677,106.1271,105.9983,106.0082,7595.0
2025-04-28 13:30:00,106.95,107.01,106.9,107.01,6240.0,106.0082,106.0677,105.9586,106.0677,6240.0
2025-04-28 13:35:00,107.01,107.07,106.93,107.07,3575.0,106.0677,106.1271,105.9884,106.1271,3575.0
2025-04-28 13:40:00,107.07,107.2,107.03,107.16,5501.0,106.1271,106.256,106.0875,106.2164,5501.0
2025-04-28 13:45:00,107.14,107.15,107.04,107.07,5553.0,106.1965,106.2064,106.0974,106.1271,5553.0
2025-04-28 13:50:00,107.08,107.08,107.01,107.05,4450.0,106.1371,106.1371,106.0677,106.1073,4450.0
2025-04-28 13:55:00,107.04,107.1,107.02,107.1,4847.0,106.0974,106.1569,106.0776,106.1569,4847.0
2025-04-28 14:00:00,107.09,107.1,107.07,107.08,9821.0,106.147,106.1569,106.1271,106.1371,9821.0
2025-04-28 14:05:00,107.08,107.08,107.02,107.03,9318.0,106.1371,106.1371,106.0776,106.0875,9318.0
2025-04-28 14:10:00,107.01,107.01,106.95,106.98,7148.0,106.0677,106.0677,106.0082,106.0379,7148.0
2025-04-28 14:15:00,106.99,107.0,106.95,106.98,5171.0,106.0478,106.0578,106.0082,106.0379,5171.0
2025-04-28 14:20:00,106.99,107.1,106.98,107.1,17002.0,106.0478,106.1569,106.0379,106.1569,17002.0
2025-04-28 14:25:00,107.1,107.18,107.09,107.18,15341.0,106.1569,106.2362,106.147,106.2362,15341.0
2025-04-28 14:30:00,107.19,107.2,107.09,107.09,4544.0,106.2461,106.256,106.147,106.147,4544.0
2025-04-28 14:35:00,107.08,107.1,107.04,107.09,5731.0,106.1371,106.1569,106.0974,106.147,5731.0
2025-04-28 14:40:00,107.09,107.1,107.05,107.09,7706.0,106.147,106.1569,106.1073,106.147,7706.0
2025-04-28 14:45:00,107.08,107.12,107.04,107.09,7454.0,106.1371,106.1767,106.0974,106.147,7454.0
2025-04-28 14:50:00,107.1,107.12,107.05,107.06,12489.0,106.1569,106.1767,106.1073,106.1172,12489.0
2025-04-28 14:55:00,107.05,107.09,107.0,107.0,14657.0,106.1073,106.147,106.0578,106.0578,14657.0
2025-04-28 15:00:00,107.01,107.05,107.0,107.05,5786.0,106.0677,106.1073,106.0578,106.1073,5786.0
2025-04-28 15:05:00,107.05,107.11,107.04,107.11,10991.0,106.1073,106.1668,106.0974,106.1668,10991.0
2025-04-28 15:10:00,107.11,107.13,107.05,107.1,17322.0,106.1668,106.1866,106.1073,106.1569,17322.0
2025-04-28 15:15:00,107.1,107.13,107.08,107.11,10432.0,106.1569,106.1866,106.1371,106.1668,10432.0
2025-04-28 15:20:00,107.1,107.14,107.1,107.12,20286.0,106.1569,106.1965,106.1569,106.1767,20286.0
2025-04-28 15:25:00,107.11,107.17,107.04,107.08,20639.0,106.1668,106.2263,106.0974,106.1371,20639.0
2025-04-28 15:30:00,107.09,107.11,107.0,107.05,8953.0,106.147,106.1668,106.0578,106.1073,8953.0
2025-04-28 15:35:00,107.02,107.1,106.97,107.0,19360.0,106.0776,106.1569,106.028,106.0578,19360.0
2025-04-28 15:40:00,106.99,107.04,106.95,106.97,24775.0,106.0478,106.0974,106.0082,106.028,24775.0
2025-04-28 15:45:00,106.98,107.15,106.97,107.11,29908.0,106.0379,106.2064,106.028,106.1668,29908.0
2025-04-28 15:50:00,107.13,107.43,107.05,107.39,103831.0,106.1866,106.484,106.1073,106.4443,103831.0
2025-04-28 15:55:00,107.36,107.43,106.98,107.05,410846.0,106.4146,106.484,106.0379,106.1073,410846.0
2025-04-29 09:30:00,107.2,107.23,106.29,106.95,70781.0,106.256,106.2857,105.354,106.0082,70781.0
2025-04-29 09:35:00,106.91,107.48,106.9,107.44,7131.0,105.9686,106.5335,105.9586,106.4939,7131.0
2025-04-29 09:40:00,107.36,107.51,107.25,107.3,14458.0,106.4146,106.5633,106.3056,106.3551,14458.0
2025-04-29 09:45:00,107.32,107.38,107.06,107.3,25210.0,106.3749,106.4344,106.1172,106.3551,25210.0
2025-04-29 09:50:00,107.26,107.41,107.13,107.24,18536.0,106.3155,106.4641,106.1866,106.2956,18536.0
2025-04-29 09:55:00,107.2,107.4,107.13,107.34,12063.0,106.256,106.4542,106.1866,106.3948,12063.0
2025-04-29 10:00:00,107.32,107.35,107.05,107.14,30730.0,106.3749,106.4047,106.1073,106.1965,30730.0
2025-04-29 10:05:00,107.17,107.28,107.17,107.25,14371.0,106.2263,106.3353,106.2263,106.3056,14371.0
2025-04-29 10:10:00,107.23,107.3,107.14,107.19,11131.0,106.2857,106.3551,106.1965,106.2461,11131.0
2025-04-29 10:15:00,107.15,107.34,107.15,107.34,15892.0,106.2064,106.3948,106.2064,106.3948,15892.0
2025-04-29 10:20:00,107.34,107.47,107.15,107.19,27547.0,106.3948,106.5236,106.2064,106.2461,27547.0
2025-04-29 10:25:00,107.15,107.51,107.15,107.51,50596.0,106.2064,106.5633,106.2064,106.5633,50596.0
2025-04-29 10:30:00,107.49,107.5,107.26,107.29,12934.0,106.5434,106.5534,106.3155,106.3452,12934.0
2025-04-29 10:35:00,107.28,107.39,107.23,107.33,19862.0,106.3353,106.4443,106.2857,106.3849,19862.0
2025-04-29 10:40:00,107.36,107.49,107.33,107.44,16404.0,106.4146,106.5434,106.3849,106.4939,16404.0
2025-04-29 10:45:00,107.41,107.57,107.41,107.57,10107.0,106.4641,106.6227,106.4641,106.6227,10107.0
2025-04-29 10:50:00,107.62,107.62,107.38,107.49,14999.0,106.6723,106.6723,106.4344,106.5434,14999.0
2025-04-29 10:55:00,107.48,107.51,107.43,107.49,12358.0,106.5335,106.5633,106.484,106.5434,12358.0
2025-04-29 11:00:00,107.5,107.68,107.47,107.64,289260.0,106.5534,106.7318,106.5236,106.6921,289260.0
2025-04-29 11:05:00,107.62,107.69,107.59,107.67,7157.0,106.6723,106.7417,106.6426,106.7219,7157.0
2025-04-29 11:10:00,107.69,107.7,107.6,107.68,19099.0,106.7417,106.7516,106.6525,106.7318,19099.0
2025-04-29 11:15:00,107.7,107.72,107.42,107.42,18137.0,106.7516,106.7714,106.4741,106.4741,18137.0
2025-04-29 11:20:00,107.39,107.41,107.32,107.39,8935.0,106.4443,106.4641,106.3749,106.4443,8935.0
2025-04-29 11:25:00,107.39,107.47,107.38,107.47,7399.0,106.4443,106.5236,106.4344,106.5236,7399.0
2025-04-29 11:30:00,107.47,107.47,107.27,107.3,15757.0,106.5236,106.5236,106.3254,106.3551,15757.0
2025-04-29 11:35:00,107.3,107.41,107.25,107.38,6544.0,106.3551,106.4641,106.3056,106.4344,6544.0
2025-04-29 11:40:00,107.35,107.56,107.35,107.56,2232.0,106.4047,106.6128,106.4047,106.6128,2232.0
2025-04-29 11:45:00,107.55,107.61,107.51,107.57,7894.0,106.6029,106.6624,106.5633,106.6227,7894.0
2025-04-29 11:50:00,107.58,107.61,107.46,107.47,6369.0,106.6327,106.6624,106.5137,106.5236,6369.0
2025-04-29 11:55:00,107.48,107.49,107.32,107.32,8463.0,106.5335,106.5434,106.3749,106.3749,8463.0
2025-04-29 12:00:00,107.32,107.33,107.24,107.29,7483.0,106.3749,106.3849,106.2956,106.3452,7483.0
2025-04-29 12:05:00,107.27,107.27,107.19,107.25,5844.0,106.3254,106.3254,106.2461,106.3056,5844.0
2025-04-29 12:10:00,107.27,107.27,107.14,107.24,13352.0,106.3254,106.3254,106.1965,106.2956,13352.0
2025-04-29 12:15:00,107.24,107.34,107.24,107.27,10074.0,106.2956,106.3948,106.2956,106.3254,10074.0
2025-04-29 12:20:00,107.27,107.38,107.25,107.37,10951.0,106.3254,106.4344,106.3056,106.4245,10951.0
2025-04-29 12:25:00,107.34,107.47,107.34,107.47,9276.0,106.3948,106.5236,106.3948,106.5236,9276.0
2025-04-29 12:30:00,107.48,107.48,107.39,107.41,11114.0,106.5335,106.5335,106.4443,106.4641,11114.0
2025-04-29 12:35:00,107.43,107.48,107.37,107.4,11102.0,106.484,106.5335,106.4245,106.4542,11102.0
2025-04-29 12:40:00,107.41,107.44,107.34,107.39,5331.0,106.4641,106.4939,106.3948,106.4443,5331.0
2025-04-29 12:45:00,107.39,107.41,107.25,107.28,10971.0,106.4443,106.4641,106.3056,106.3353,10971.0
2025-04-29 12:50:00,107.31,107.43,107.26,107.43,10114.0,106.365,106.484,106.3155,106.484,10114.0
2025-04-29 12:55:00,107.41,107.41,107.3,107.35,5518.0,106.4641,106.4641,106.3551,106.4047,5518.0
2025-04-29 13:00:00,107.33,107.37,107.27,107.37,9704.0,106.3849,106.4245,106.3254,106.4245,9704.0
2025-04-29 13:05:00,107.37,107.38,107.32,107.37,3982.0,106.4245,106.4344,106.3749,106.4245,3982.0
2025-04-29 13:10:00,107.34,107.52,107.33,107.5,2329.0,106.3948,106.5732,106.3849,106.5534,2329.0
2025-04-29 13:15:00,107.54,107.65,107.53,107.65,2756.0,106.593,106.702,106.5831,106.702,2756.0
2025-04-29 13:20:00,107.63,107.65,107.61,107.64,2691.0,106.6822,106.702,106.6624,106.6921,2691.0
2025-04-29 13:25:00,107.64,107.75,107.64,107.74,2632.0,106.6921,106.8012,106.6921,106.7912,2632.0
2025-04-29 13:30:00,107.74,107.77,107.67,107.75,6061.0,106.7912,106.821,106.7219,106.8012,6061.0
2025-04-29 13:35:00,107.79,107.85,107.76,107.84,3479.0,106.8408,106.9003,106.8111,106.8904,3479.0
2025-04-29 13:40:00,107.87,107.94,107.87,107.91,2759.0,106.9201,106.9895,106.9201,106.9597,2759.0
2025-04-29 13:45:00,107.9,108.05,107.89,108.02,19160.0,106.9498,107.0985,106.9399,107.0688,19160.0
2025-04-29 13:50:00,108.0,108.15,107.98,108.09,7263.0,107.049,107.1976,107.0291,107.1382,7263.0
2025-04-29 13:55:00,108.09,108.14,108.05,108.08,7224.0,107.1382,107.1877,107.0985,107.1282,7224.0
2025-04-29 14:00:00,108.09,108.12,108.08,108.12,8478.0,107.1382,107.1679,107.1282,107.1679,8478.0
2025-04-29 14:05:00,108.14,108.19,108.04,108.15,11022.0,107.1877,107.2373,107.0886,107.1976,11022.0
2025-04-29 14:10:00,108.14,108.16,108.06,108.09,8603.0,107.1877,107.2075,107.1084,107.1382,8603.0
2025-04-29 14:15:00,108.08,108.11,107.97,107.97,7171.0,107.1282,107.158,107.0192,107.0192,7171.0
2025-04-29 14:20:00,107.96,108.03,107.88,107.89,4350.0,107.0093,107.0787,106.93,106.9399,4350.0
2025-04-29 14:25:00,107.87,107.9,107.8,107.88,5566.0,106.9201,106.9498,106.8507,106.93,5566.0
2025-04-29 14:30:00,107.88,107.95,107.88,107.94,5938.0,106.93,106.9994,106.93,106.9895,5938.0
2025-04-29 14:35:00,107.92,108.08,107.9,108.0,10269.0,106.9697,107.1282,106.9498,107.049,10269.0
2025-04-29 14:40:00,107.99,108.06,107.98,108.0,7136.0,107.039,107.1084,107.0291,107.049,7136.0
2025-04-29 14:45:00,108.0,108.02,107.86,107.86,5964.0,107.049,107.0688,106.9102,106.9102,5964.0
2025-04-29 14:50:00,107.87,107.89,107.8,107.88,22434.0,106.9201,106.9399,106.8507,106.93,22434.0
2025-04-29 14:55:00,107.88,107.88,107.81,107.85,11437.0,106.93,106.93,106.8606,106.9003,11437.0
2025-04-29 15:00:00,107.84,107.86,107.81,107.82,29069.0,106.8904,106.9102,106.8606,106.8705,29069.0
2025-04-29 15:05:00,107.81,107.85,107.8,107.84,10938.0,106.8606,106.9003,106.8507,106.8904,10938.0
2025-04-29 15:10:00,107.84,108.03,107.82,107.9,42081.0,106.8904,107.0787,106.8705,106.9498,42081.0
2025-04-29 15:15:00,107.9,108.04,107.82,108.04,12752.0,106.9498,107.0886,106.8705,107.0886,12752.0
2025-04-29 15:20:00,108.02,108.06,107.94,108.06,8562.0,107.0688,107.1084,106.9895,107.1084,8562.0
2025-04-29 15:25:00,108.06,108.12,108.01,108.05,21764.0,107.1084,107.1679,107.0589,107.0985,21764.0
2025-04-29 15:30:00,108.07,108.11,107.97,108.09,12592.0,107.1183,107.158,107.0192,107.1382,12592.0
2025-04-29 15:35:00,108.08,108.18,108.04,108.07,18332.0,107.1282,107.2274,107.0886,107.1183,18332.0
2025-04-29 15:40:00,108.08,108.17,108.07,108.15,16562.0,107.1282,107.2175,107.1183,107.1976,16562.0
2025-04-29 15:45:00,108.14,108.33,108.14,108.31,36661.0,107.1877,107.376,107.1877,107.3562,36661.0
2025-04-29 15:50:00,108.31,108.51,108.29,108.36,50558.0,107.3562,107.5545,107.3364,107.4058,50558.0
2025-04-29 15:55:00,108.34,108.58,108.34,108.49,189372.0,107.386,107.6238,107.386,107.5346,189372.0
2025-04-30 09:30:00,108.97,109.08,107.67,108.09,49515.0,108.0104,108.1194,106.7219,107.1382,49515.0
2025-04-30 09:35:00,108.1,108.25,107.56,107.64,57546.0,107.1481,107.2968,106.6128,106.6921,57546.0
2025-04-30 09:40:00,107.64,107.66,107.11,107.16,59453.0,106.6921,106.7119,106.1668,106.2164,59453.0
2025-04-30 09:45:00,107.11,107.11,106.72,106.75,79949.0,106.1668,106.1668,105.7802,105.81,79949.0
2025-04-30 09:50:00,106.72,106.9,106.37,106.62,86656.0,105.7802,105.9586,105.4333,105.6811,86656.0
2025-04-30 09:55:00,106.6,106.8,106.47,106.59,70700.0,105.6613,105.8595,105.5324,105.6514,70700.0
2025-04-30 10:00:00,106.57,106.69,106.35,106.49,27163.0,105.6315,105.7505,105.4135,105.5523,27163.0
2025-04-30 10:05:00,106.49,106.56,106.34,106.48,25353.0,105.5523,105.6216,105.4036,105.5423,25353.0
2025-04-30 10:10:00,106.44,106.75,106.44,106.73,34643.0,105.5027,105.81,105.5027,105.7901,34643.0
2025-04-30 10:15:00,106.71,106.72,106.49,106.71,18110.0,105.7703,105.7802,105.5523,105.7703,18110.0
2025-04-30 10:20:00,106.76,107.01,106.7,106.92,18487.0,105.8199,106.0677,105.7604,105.9785,18487.0
2025-04-30 10:25:00,106.88,106.96,106.8,106.87,18002.0,105.9388,106.0181,105.8595,105.9289,18002.0
2025-04-30 10:30:00,106.87,107.19,106.87,107.06,13615.0,105.9289,106.2461,105.9289,106.1172,13615.0
2025-04-30 10:35:00,107.08,107.23,107.03,107.14,9657.0,106.1371,106.2857,106.0875,106.1965,9657.0
2025-04-30 10:40:00,107.14,107.25,107.07,107.25,17396.0,106.1965,106.3056,106.1271,106.3056,17396.0
2025-04-30 10:45:00,107.23,107.36,107.19,107.36,12566.0,106.2857,106.4146,106.2461,106.4146,12566.0
2025-04-30 10:50:00,107.34,107.52,107.28,107.46,23168.0,106.3948,106.5732,106.3353,106.5137,23168.0
2025-04-30 10:55:00,107.47,107.56,107.41,107.47,12804.0,106.5236,106.6128,106.4641,106.5236,12804.0
2025-04-30 11:00:00,107.5,107.56,107.45,107.49,10395.0,106.5534,106.6128,106.5038,106.5434,10395.0
2025-04-30 11:05:00,107.46,107.56,107.42,107.54,5423.0,106.5137,106.6128,106.4741,106.593,5423.0
2025-04-30 11:10:00,107.53,107.66,107.51,107.64,28015.0,106.5831,106.7119,106.5633,106.6921,28015.0
2025-04-30 11:15:00,107.64,107.72,107.55,107.72,14809.0,106.6921,106.7714,106.6029,106.7714,14809.0
2025-04-30 11:20:00,107.75,107.78,107.7,107.75,5203.0,106.8012,106.8309,106.7516,106.8012,5203.0
2025-04-30 11:25:00,107.74,107.93,107.72,107.93,277478.0,106.7912,106.9796,106.7714,106.9796,277478.0
2025-04-30 11:30:00,107.93,107.98,107.83,107.85,12328.0,106.9796,107.0291,106.8805,106.9003,12328.0
2025-04-30 11:35:00,107.9,107.9,107.7,107.72,12124.0,106.9498,106.9498,106.7516,106.7714,12124.0
2025-04-30 11:40:00,107.71,107.71,107.59,107.66,7719.0,106.7615,106.7615,106.6426,106.7119,7719.0
2025-04-30 11:45:00,107.66,107.7,107.53,107.54,3803.0,106.7119,106.7516,106.5831,106.593,3803.0
2025-04-30 11:50:00,107.54,107.54,107.4,107.4,8211.0,106.593,106.593,106.4542,106.4542,8211.0
2025-04-30 11:55:00,107.39,107.53,107.39,107.5,6500.0,106.4443,106.5831,106.4443,106.5534,6500.0
2025-04-30 12:00:00,107.5,107.51,107.3,107.34,4019.0,106.5534,106.5633,106.3551,106.3948,4019.0
2025-04-30 12:05:00,107.35,107.46,107.34,107.46,7100.0,106.4047,106.5137,106.3948,106.5137,7100.0
2025-04-30 12:10:00,107.45,107.47,107.29,107.31,6417.0,106.5038,106.5236,106.3452,106.365,6417.0
2025-04-30 12:15:00,107.31,107.49,107.3,107.46,5007.0,106.365,106.5434,106.3551,106.5137,5007.0
2025-04-30 12:20:00,107.45,107.6,107.45,107.51,10384.0,106.5038,106.6525,106.5038,106.5633,10384.0
2025-04-30 12:25:00,107.52,107.65,107.51,107.65,5518.0,106.5732,106.702,106.5633,106.702,5518.0
2025-04-30 12:30:00,107.64,107.65,107.53,107.54,5108.0,106.6921,106.702,106.5831,106.593,5108.0
2025-04-30 12:35:00,107.56,107.67,107.53,107.66,8650.0,106.6128,106.7219,106.5831,106.7119,8650.0
2025-04-30 12:40:00,107.66,107.79,107.64,107.73,11027.0,106.7119,106.8408,106.6921,106.7813,11027.0
2025-04-30 12:45:00,107.79,107.79,107.75,107.75,3012.0,106.8408,106.8408,106.8012,106.8012,3012.0
2025-04-30 12:50:00,107.74,107.88,107.74,107.87,8651.0,106.7912,106.93,106.7912,106.9201,8651.0
2025-04-30 12:55:00,107.89,107.89,107.84,107.89,7005.0,106.9399,106.9399,106.8904,106.9399,7005.0
2025-04-30 13:00:00,107.89,107.91,107.75,107.76,6588.0,106.9399,106.9597,106.8012,106.8111,6588.0
2025-04-30 13:05:00,107.75,107.75,107.59,107.59,4896.0,106.8012,106.8012,106.6426,106.6426,4896.0
2025-04-30 13:10:00,107.58,107.58,107.43,107.52,5800.0,106.6327,106.6327,106.484,106.5732,5800.0
2025-04-30 13:15:00,107.56,107.65,107.54,107.63,6016.0,106.6128,106.702,106.593,106.6822,6016.0
2025-04-30 13:20:00,107.65,107.67,107.59,107.64,6006.0,106.702,106.7219,106.6426,106.6921,6006.0
2025-04-30 13:25:00,107.64,107.8,107.63,107.79,6461.0,106.6921,106.8507,106.6822,106.8408,6461.0
2025-04-30 13:30:00,107.78,107.84,107.77,107.83,10690.0,106.8309,106.8904,106.821,106.8805,10690.0
2025-04-30 13:35:00,107.84,107.9,107.81,107.86,13043.0,106.8904,106.9498,106.8606,106.9102,13043.0
2025-04-30 13:40:00,107.85,108.03,107.84,107.94,3706.0,106.9003,107.0787,106.8904,106.9895,3706.0
2025-04-30 13:45:00,107.92,107.95,107.9,107.92,1200.0,106.9697,106.9994,106.9498,106.9697,1200.0
2025-04-30 13:50:00,107.93,108.04,107.93,108.01,3057.0,106.9796,107.0886,106.9796,107.0589,3057.0
2025-04-30 13:55:00,108.02,108.02,107.92,107.93,3879.0,107.0688,107.0688,106.9697,106.9796,3879.0
2025-04-30 14:00:00,107.91,107.98,107.89,107.98,2967.0,106.9597,107.0291,106.9399,107.0291,2967.0
2025-04-30 14:05:00,108.01,108.25,107.97,107.98,27491.0,107.0589,107.2968,107.0192,107.0291,27491.0
2025-04-30 14:10:00,108.02,108.05,107.88,107.89,22457.0,107.0688,107.0985,106.93,106.9399,22457.0
2025-04-30 14:15:00,107.95,108.03,107.88,107.95,769939.0,106.9994,107.0787,106.93,106.9994,769939.0
2025-04-30 14:20:00,107.95,107.97,107.74,107.74,5594.0,106.9994,107.0192,106.7912,106.7912,5594.0
2025-04-30 14:25:00,107.73,107.75,107.47,107.54,10059.0,106.7813,106.8012,106.5236,106.593,10059.0
2025-04-30 14:30:00,107.52,107.62,107.44,107.44,9088.0,106.5732,106.6723,106.4939,106.4939,9088.0
2025-04-30 14:35:00,107.41,107.41,107.29,107.34,3266.0,106.4641,106.4641,106.3452,106.3948,3266.0
2025-04-30 14:40:00,107.4,107.49,107.39,107.4,7092.0,106.4542,106.5434,106.4443,106.4542,7092.0
2025-04-30 14:45:00,107.41,107.49,107.38,107.46,5741.0,106.4641,106.5434,106.4344,106.5137,5741.0
2025-04-30 14:50:00,107.48,107.51,107.4,107.4,5076.0,106.5335,106.5633,106.4542,106.4542,5076.0
2025-04-30 14:55:00,107.41,107.44,107.34,107.39,7471.0,106.4641,106.4939,106.3948,106.4443,7471.0
2025-04-30 15:00:00,107.38,107.49,107.36,107.45,12770.0,106.4344,106.5434,106.4146,106.5038,12770.0
2025-04-30 15:05:00,107.46,107.55,107.45,107.54,9480.0,106.5137,106.6029,106.5038,106.593,9480.0
2025-04-30 15:10:00,107.56,107.68,107.55,107.63,25702.0,106.6128,106.7318,106.6029,106.6822,25702.0
2025-04-30 15:15:00,107.64,107.77,107.61,107.73,9144.0,106.6921,106.821,106.6624,106.7813,9144.0
2025-04-30 15:20:00,107.74,107.79,107.69,107.72,19565.0,106.7912,106.8408,106.7417,106.7714,19565.0
2025-04-30 15:25:00,107.73,107.73,107.56,107.58,23348.0,106.7813,106.7813,106.6128,106.6327,23348.0
2025-04-30 15:30:00,107.59,107.63,107.39,107.4,20583.0,106.6426,106.6822,106.4443,106.4542,20583.0
2025-04-30 15:35:00,107.39,107.48,107.33,107.48,18620.0,106.4443,106.5335,106.3849,106.5335,18620.0
2025-04-30 15:40:00,107.47,107.74,107.46,107.69,16622.0,106.5236,106.7912,106.5137,106.7417,16622.0
2025-04-30 15:45:00,107.71,108.07,107.7,108.06,35807.0,106.7615,107.1183,106.7516,107.1084,35807.0
2025-04-30 15:50:00,108.05,108.57,107.97,108.36,86231.0,107.0985,107.6139,107.0192,107.4058,86231.0
2025-04-30 15:55:00,108.33,108.61,108.28,108.3,162322.0,107.376,107.6536,107.3265,107.3463,162322.0
2025-05-01 09:30:00,108.0,108.22,107.12,107.23,53691.0,107.049,107.267,106.1767,106.2857,53691.0
2025-05-01 09:35:00,107.26,107.89,107.24,107.8,12689.0,106.3155,106.9399,106.2956,106.8507,12689.0
2025-05-01 09:40:00,107.88,108.18,107.81,107.81,46725.0,106.93,107.2274,106.8606,106.8606,46725.0
2025-05-01 09:45:00,107.88,108.1,107.71,108.1,10694.0,106.93,107.1481,106.7615,107.1481,10694.0
2025-05-01 09:50:00,108.1,108.63,108.1,108.4,13043.0,107.1481,107.6734,107.1481,107.4454,13043.0
2025-05-01 09:55:00,108.39,108.45,108.12,108.19,24745.0,107.4355,107.495,107.1679,107.2373,24745.0
2025-05-01 10:00:00,108.28,108.4,108.05,108.39,25251.0,107.3265,107.4454,107.0985,107.4355,25251.0
2025-05-01 10:05:00,108.4,108.45,108.15,108.34,10859.0,107.4454,107.495,107.1976,107.386,10859.0
2025-05-01 10:10:00,108.37,108.38,108.17,108.24,42972.0,107.4157,107.4256,107.2175,107.2868,42972.0
2025-05-01 10:15:00,108.24,108.38,108.18,108.27,21696.0,107.2868,107.4256,107.2274,107.3166,21696.0
2025-05-01 10:20:00,108.3,108.44,108.23,108.43,32233.0,107.3463,107.4851,107.2769,107.4752,32233.0
2025-05-01 10:25:00,108.43,108.46,108.25,108.34,28430.0,107.4752,107.5049,107.2968,107.386,28430.0
2025-05-01 10:30:00,108.32,108.35,108.19,108.26,12068.0,107.3661,107.3959,107.2373,107.3067,12068.0
2025-05-01 10:35:00,108.23,108.36,108.16,108.26,11662.0,107.2769,107.4058,107.2075,107.3067,11662.0
2025-05-01 10:40:00,108.21,108.28,108.12,108.22,5699.0,107.2571,107.3265,107.1679,107.267,5699.0
2025-05-01 10:45:00,108.24,108.26,108.1,108.23,10176.0,107.2868,107.3067,107.1481,107.2769,10176.0
2025-05-01 10:50:00,108.23,108.41,108.17,108.41,6689.0,107.2769,107.4553,107.2175,107.4553,6689.0
2025-05-01 10:55:00,108.41,108.54,108.41,108.52,7201.0,107.4553,107.5842,107.4553,107.5644,7201.0
2025-05-01 11:00:00,108.51,108.63,108.48,108.6,21556.0,107.5545,107.6734,107.5247,107.6437,21556.0
2025-05-01 11:05:00,108.6,108.71,108.48,108.7,13621.0,107.6437,107.7527,107.5247,107.7428,13621.0
2025-05-01 11:10:00,108.7,108.75,108.64,108.69,12329.0,107.7428,107.7923,107.6833,107.7329,12329.0
2025-05-01 11:15:00,108.69,108.76,108.5,108.56,12441.0,107.7329,107.8023,107.5446,107.604,12441.0
2025-05-01 11:20:00,108.54,108.55,108.31,108.36,8301.0,107.5842,107.5941,107.3562,107.4058,8301.0
2025-05-01 11:25:00,108.42,108.49,108.3,108.32,8459.0,107.4653,107.5346,107.3463,107.3661,8459.0
2025-05-01 11:30:00,108.28,108.31,108.21,108.26,7442.0,107.3265,107.3562,107.2571,107.3067,7442.0
2025-05-01 11:35:00,108.28,108.34,108.23,108.26,6132.0,107.3265,107.386,107.2769,107.3067,6132.0
2025-05-01 11:40:00,108.25,108.3,108.19,108.21,5351.0,107.2968,107.3463,107.2373,107.2571,5351.0
2025-05-01 11:45:00,108.23,108.27,108.06,108.14,6029.0,107.2769,107.3166,107.1084,107.1877,6029.0
2025-05-01 11:50:00,108.15,108.22,107.97,107.99,59367.0,107.1976,107.267,107.0192,107.039,59367.0
2025-05-01 11:55:00,107.98,107.98,107.84,107.96,9908.0,107.0291,107.0291,106.8904,107.0093,9908.0
2025-05-01 12:00:00,107.96,107.97,107.83,107.85,7285.0,107.0093,107.0192,106.8805,106.9003,7285.0
2025-05-01 12:05:00,107.86,108.03,107.83,107.98,6029.0,106.9102,107.0787,106.8805,107.0291,6029.0
2025-05-01 12:10:00,107.96,107.98,107.75,107.76,4806.0,107.0093,107.0291,106.8012,106.8111,4806.0
2025-05-01 12:15:00,107.75,107.79,107.62,107.77,8029.0,106.8012,106.8408,106.6723,106.821,8029.0
2025-05-01 12:20:00,107.79,107.84,107.61,107.63,8614.0,106.8408,106.8904,106.6624,106.6822,8614.0
2025-05-01 12:25:00,107.66,107.77,107.64,107.64,11514.0,106.7119,106.821,106.6921,106.6921,11514.0
2025-05-01 12:30:00,107.68,107.69,107.65,107.68,4540.0,106.7318,106.7417,106.702,106.7318,4540.0
2025-05-01 12:35:00,107.67,107.67,107.55,107.64,6462.0,106.7219,106.7219,106.6029,106.6921,6462.0
2025-05-01 12:40:00,107.69,107.7,107.6,107.67,4775.0,106.7417,106.7516,106.6525,106.7219,4775.0
2025-05-01 12:45:00,107.69,107.74,107.59,107.7,6253.0,106.7417,106.7912,106.6426,106.7516,6253.0
2025-05-01 12:50:00,107.71,107.75,107.65,107.75,3425.0,106.7615,106.8012,106.702,106.8012,3425.0
2025-05-01 12:55:00,107.7,107.76,107.7,107.75,4798.0,106.7516,106.8111,106.7516,106.8012,4798.0
2025-05-01 13:00:00,107.76,107.96,107.76,107.95,9714.0,106.8111,107.0093,106.8111,106.9994,9714.0
2025-05-01 13:05:00,107.95,108.07,107.93,108.03,4778.0,106.9994,107.1183,106.9796,107.0787,4778.0
2025-05-01 13:10:00,108.05,108.05,107.94,108.01,4489.0,107.0985,107.0985,106.9895,107.0589,4489.0
2025-05-01 13:15:00,108.0,108.06,108.0,108.03,4957.0,107.049,107.1084,107.049,107.0787,4957.0
2025-05-01 13:20:00,108.04,108.07,108.02,108.04,7518.0,107.0886,107.1183,107.0688,107.0886,7518.0
2025-05-01 13:25:00,108.04,108.07,107.93,107.93,7107.0,107.0886,107.1183,106.9796,106.9796,7107.0
2025-05-01 13:30:00,107.93,108.05,107.93,108.05,6355.0,106.9796,107.0985,106.9796,107.0985,6355.0
2025-05-01 13:35:00,108.04,108.05,108.0,108.02,4816.0,107.0886,107.0985,107.049,107.0688,4816.0
2025-05-01 13:40:00,108.03,108.03,107.81,107.82,8006.0,107.0787,107.0787,106.8606,106.8705,8006.0
2025-05-01 13:45:00,107.8,107.82,107.7,107.77,6522.0,106.8507,106.8705,106.7516,106.821,6522.0
2025-05-01 13:50:00,107.77,107.81,107.72,107.73,3990.0,106.821,106.8606,106.7714,106.7813,3990.0
2025-05-01 13:55:00,107.74,107.75,107.63,107.66,4237.0,106.7912,106.8012,106.6822,106.7119,4237.0
2025-05-01 14:00:00,107.68,107.73,107.66,107.71,12548.0,106.7318,106.7813,106.7119,106.7615,12548.0
2025-05-01 14:05:00,107.72,107.79,107.71,107.75,3740.0,106.7714,106.8408,106.7615,106.8012,3740.0
2025-05-01 14:10:00,107.73,107.82,107.71,107.82,3990.0,106.7813,106.8705,106.7615,106.8705,3990.0
2025-05-01 14:15:00,107.83,107.91,107.83,107.86,8310.0,106.8805,106.9597,106.8805,106.9102,8310.0
2025-05-01 14:20:00,107.85,107.86,107.76,107.78,2710.0,106.9003,106.9102,106.8111,106.8309,2710.0
2025-05-01 14:25:00,107.75,107.79,107.67,107.79,8352.0,106.8012,106.8408,106.7219,106.8408,8352.0
2025-05-01 14:30:00,107.79,107.89,107.77,107.78,15718.0,106.8408,106.9399,106.821,106.8309,15718.0
2025-05-01 14:35:00,107.76,107.78,107.68,107.73,7159.0,106.8111,106.8309,106.7318,106.7813,7159.0
2025-05-01 14:40:00,107.73,107.75,107.68,107.69,3483.0,106.7813,106.8012,106.7318,106.7417,3483.0
2025-05-01 14:45:00,107.71,107.86,107.7,107.75,10398.0,106.7615,106.9102,106.7516,106.8012,10398.0
2025-05-01 14:50:00,107.73,107.78,107.64,107.65,9524.0,106.7813,106.8309,106.6921,106.702,9524.0
2025-05-01 14:55:00,107.65,107.72,107.63,107.65,6081.0,106.702,106.7714,106.6822,106.702,6081.0
2025-05-01 15:00:00,107.65,107.8,107.62,107.8,6436.0,106.702,106.8507,106.6723,106.8507,6436.0
2025-05-01 15:05:00,107.8,107.83,107.71,107.76,12561.0,106.8507,106.8805,106.7615,106.8111,12561.0
2025-05-01 15:10:00,107.74,107.76,107.65,107.72,11598.0,106.7912,106.8111,106.702,106.7714,11598.0
2025-05-01 15:15:00,107.71,107.74,107.64,107.71,10515.0,106.7615,106.7912,106.6921,106.7615,10515.0
2025-05-01 15:20:00,107.72,107.81,107.67,107.71,9496.0,106.7714,106.8606,106.7219,106.7615,9496.0
2025-05-01 15:25:00,107.74,107.83,107.74,107.77,13560.0,106.7912,106.8805,106.7912,106.821,13560.0
2025-05-01 15:30:00,107.77,107.84,107.77,107.83,18111.0,106.821,106.8904,106.821,106.8805,18111.0
2025-05-01 15:35:00,107.82,107.86,107.74,107.76,20039.0,106.8705,106.9102,106.7912,106.8111,20039.0
2025-05-01 15:40:00,107.75,107.76,107.65,107.72,15430.0,106.8012,106.8111,106.702,106.7714,15430.0
2025-05-01 15:45:00,107.74,107.94,107.73,107.91,21382.0,106.7912,106.9895,106.7813,106.9597,21382.0
2025-05-01 15:50:00,107.92,107.95,107.68,107.71,52936.0,106.9697,106.9994,106.7318,106.7615,52936.0
2025-05-01 15:55:00,107.7,107.72,107.45,107.51,172724.0,106.7516,106.7714,106.5038,106.5633,172724.0
2025-05-02 09:30:00,108.27,108.31,107.5,107.5,62375.0,107.3166,107.3562,106.5534,106.5534,62375.0
2025-05-02 09:35:00,107.55,107.84,107.33,107.6,10807.0,106.6029,106.8904,106.3849,106.6525,10807.0
2025-05-02 09:40:00,107.5,107.52,107.31,107.41,9322.0,106.5534,106.5732,106.365,106.4641,9322.0
2025-05-02 09:45:00,107.41,107.49,107.22,107.49,9322.0,106.4641,106.5434,106.2758,106.5434,9322.0
2025-05-02 09:50:00,107.5,107.5,107.28,107.47,17181.0,106.5534,106.5534,106.3353,106.5236,17181.0
2025-05-02 09:55:00,107.47,107.66,107.42,107.64,12013.0,106.5236,106.7119,106.4741,106.6921,12013.0
2025-05-02 10:00:00,107.62,107.7,107.48,107.57,12666.0,106.6723,106.7516,106.5335,106.6227,12666.0
2025-05-02 10:05:00,107.47,107.53,107.36,107.52,8408.0,106.5236,106.5831,106.4146,106.5732,8408.0
2025-05-02 10:10:00,107.54,107.91,107.54,107.9,22068.0,106.593,106.9597,106.593,106.9498,22068.0
2025-05-02 10:15:00,107.92,108.13,107.9,108.05,10342.0,106.9697,107.1778,106.9498,107.0985,10342.0
2025-05-02 10:20:00,108.02,108.22,107.95,108.22,16487.0,107.0688,107.267,106.9994,107.267,16487.0
2025-05-02 10:25:00,108.22,108.34,108.14,108.27,10248.0,107.267,107.386,107.1877,107.3166,10248.0
2025-05-02 10:30:00,108.25,108.26,108.11,108.24,6120.0,107.2968,107.3067,107.158,107.2868,6120.0
2025-05-02 10:35:00,108.29,108.3,108.2,108.28,13439.0,107.3364,107.3463,107.2472,107.3265,13439.0
2025-05-02 10:40:00,108.31,108.33,108.12,108.14,8005.0,107.3562,107.376,107.1679,107.1877,8005.0
2025-05-02 10:45:00,108.14,108.17,108.07,108.16,5950.0,107.1877,107.2175,107.1183,107.2075,5950.0
2025-05-02 10:50:00,108.16,108.19,108.06,108.07,5826.0,107.2075,107.2373,107.1084,107.1183,5826.0
2025-05-02 10:55:00,108.09,108.18,108.08,108.09,6626.0,107.1382,107.2274,107.1282,107.1382,6626.0
2025-05-02 11:00:00,108.07,108.07,107.81,107.83,8900.0,107.1183,107.1183,106.8606,106.8805,8900.0
2025-05-02 11:05:00,107.8,107.83,107.65,107.65,8045.0,106.8507,106.8805,106.702,106.702,8045.0
2025-05-02 11:10:00,107.66,107.67,107.58,107.61,7404.0,106.7119,106.7219,106.6327,106.6624,7404.0
2025-05-02 11:15:00,107.61,107.69,107.55,107.64,30823.0,106.6624,106.7417,106.6029,106.6921,30823.0
2025-05-02 11:20:00,107.64,107.75,107.63,107.71,6507.0,106.6921,106.8012,106.6822,106.7615,6507.0
2025-05-02 11:25:00,107.72,107.85,107.71,107.76,10983.0,106.7714,106.9003,106.7615,106.8111,10983.0
2025-05-02 11:30:00,107.78,107.88,107.73,107.73,8745.0,106.8309,106.93,106.7813,106.7813,8745.0
2025-05-02 11:35:00,107.76,107.76,107.67,107.74,5933.0,106.8111,106.8111,106.7219,106.7912,5933.0
2025-05-02 11:40:00,107.72,107.77,107.66,107.66,4806.0,106.7714,106.821,106.7119,106.7119,4806.0
2025-05-02 11:45:00,107.7,107.7,107.44,107.49,8732.0,106.7516,106.7516,106.4939,106.5434,8732.0
2025-05-02 11:50:00,107.48,107.5,107.35,107.48,10747.0,106.5335,106.5534,106.4047,106.5335,10747.0
2025-05-02 11:55:00,107.48,107.53,107.41,107.42,5842.0,106.5335,106.5831,106.4641,106.4741,5842.0
2025-05-02 12:00:00,107.42,107.64,107.4,107.52,15860.0,106.4741,106.6921,106.4542,106.5732,15860.0
2025-05-02 12:05:00,107.49,107.49,107.36,107.38,7244.0,106.5434,106.5434,106.4146,106.4344,7244.0
2025-05-02 12:10:00,107.38,107.42,107.34,107.36,3102.0,106.4344,106.4741,106.3948,106.4146,3102.0
2025-05-02 12:15:00,107.36,107.39,107.29,107.38,8918.0,106.4146,106.4443,106.3452,106.4344,8918.0
2025-05-02 12:20:00,107.38,107.41,107.25,107.26,9108.0,106.4344,106.4641,106.3056,106.3155,9108.0
2025-05-02 12:25:00,107.28,107.37,107.27,107.35,5567.0,106.3353,106.4245,106.3254,106.4047,5567.0
2025-05-02 12:30:00,107.35,107.49,107.34,107.48,6734.0,106.4047,106.5434,106.3948,106.5335,6734.0
2025-05-02 12:35:00,107.47,107.47,107.38,107.39,4331.0,106.5236,106.5236,106.4344,106.4443,4331.0
2025-05-02 12:40:00,107.41,107.41,107.26,107.27,5957.0,106.4641,106.4641,106.3155,106.3254,5957.0
2025-05-02 12:45:00,107.25,107.25,107.16,107.19,5521.0,106.3056,106.3056,106.2164,106.2461,5521.0
2025-05-02 12:50:00,107.2,107.35,107.19,107.34,15814.0,106.256,106.4047,106.2461,106.3948,15814.0
2025-05-02 12:55:00,107.34,107.42,107.28,107.31,15523.0,106.3948,106.4741,106.3353,106.365,15523.0
2025-05-02 13:00:00,107.31,107.42,107.3,107.41,9547.0,106.365,106.4741,106.3551,106.4641,9547.0
2025-05-02 13:05:00,107.43,107.48,107.36,107.47,4323.0,106.484,106.5335,106.4146,106.5236,4323.0
2025-05-02 13:10:00,107.46,107.46,107.37,107.38,2660.0,106.5137,106.5137,106.4245,106.4344,2660.0
2025-05-02 13:15:00,107.39,107.41,107.31,107.39,2977.0,106.4443,106.4641,106.365,106.4443,2977.0
2025-05-02 13:20:00,107.41,107.48,107.4,107.48,3474.0,106.4641,106.5335,106.4542,106.5335,3474.0
2025-05-02 13:25:00,107.45,107.45,107.35,107.37,2244.0,106.5038,106.5038,106.4047,106.4245,2244.0
2025-05-02 13:30:00,107.39,107.39,107.26,107.33,5619.0,106.4443,106.4443,106.3155,106.3849,5619.0
2025-05-02 13:35:00,107.34,107.4,107.33,107.39,6436.0,106.3948,106.4542,106.3849,106.4443,6436.0
2025-05-02 13:40:00,107.41,107.52,107.39,107.52,4153.0,106.4641,106.5732,106.4443,106.5732,4153.0
2025-05-02 13:45:00,107.5,107.66,107.5,107.63,4685.0,106.5534,106.7119,106.5534,106.6822,4685.0
2025-05-02 13:50:00,107.64,107.73,107.63,107.69,4198.0,106.6921,106.7813,106.6822,106.7417,4198.0
2025-05-02 13:55:00,107.65,107.68,107.59,107.63,8754.0,106.702,106.7318,106.6426,106.6822,8754.0
2025-05-02 14:00:00,107.6,107.63,107.59,107.61,8204.0,106.6525,106.6822,106.6426,106.6624,8204.0
2025-05-02 14:05:00,107.62,107.73,107.61,107.72,15240.0,106.6723,106.7813,106.6624,106.7714,15240.0
2025-05-02 14:10:00,107.7,107.72,107.65,107.7,4365.0,106.7516,106.7714,106.702,106.7516,4365.0
2025-05-02 14:15:00,107.71,107.74,107.67,107.74,3802.0,106.7615,106.7912,106.7219,106.7912,3802.0
2025-05-02 14:20:00,107.73,107.76,107.68,107.76,4597.0,106.7813,106.8111,106.7318,106.8111,4597.0
2025-05-02 14:25:00,107.76,107.78,107.73,107.78,4137.0,106.8111,106.8309,106.7813,106.8309,4137.0
2025-05-02 14:30:00,107.79,107.85,107.78,107.83,5591.0,106.8408,106.9003,106.8309,106.8805,5591.0
2025-05-02 14:35:00,107.82,107.94,107.82,107.88,4499.0,106.8705,106.9895,106.8705,106.93,4499.0
2025-05-02 14:40:00,107.89,107.93,107.85,107.85,7906.0,106.9399,106.9796,106.9003,106.9003,7906.0
2025-05-02 14:45:00,107.8,107.86,107.71,107.74,11000.0,106.8507,106.9102,106.7615,106.7912,11000.0
2025-05-02 14:50:00,107.73,107.84,107.7,107.84,6207.0,106.7813,106.8904,106.7516,106.8904,6207.0
2025-05-02 14:55:00,107.88,107.9,107.83,107.87,4298.0,106.93,106.9498,106.8805,106.9201,4298.0
2025-05-02 15:00:00,107.87,107.91,107.83,107.83,5329.0,106.9201,106.9597,106.8805,106.8805,5329.0
2025-05-02 15:05:00,107.83,107.88,107.78,107.88,8357.0,106.8805,106.93,106.8309,106.93,8357.0
2025-05-02 15:10:00,107.87,107.87,107.79,107.86,6391.0,106.9201,106.9201,106.8408,106.9102,6391.0
2025-05-02 15:15:00,107.84,108.02,107.84,108.0,11788.0,106.8904,107.0688,106.8904,107.049,11788.0
2025-05-02 15:20:00,107.99,108.09,107.99,108.05,7533.0,107.039,107.1382,107.039,107.0985,7533.0
2025-05-02 15:25:00,108.02,108.1,108.01,108.03,7310.0,107.0688,107.1481,107.0589,107.0787,7310.0
2025-05-02 15:30:00,108.0,108.08,107.97,108.05,12745.0,107.049,107.1282,107.0192,107.0985,12745.0
2025-05-02 15:35:00,108.03,108.13,107.99,108.07,15763.0,107.0787,107.1778,107.039,107.1183,15763.0
2025-05-02 15:40:00,108.05,108.17,108.0,108.01,16735.0,107.0985,107.2175,107.049,107.0589,16735.0
2025-05-02 15:45:00,107.97,107.97,107.81,107.85,13234.0,107.0192,107.0192,106.8606,106.9003,13234.0
2025-05-02 15:50:00,107.88,107.93,107.83,107.85,29262.0,106.93,106.9796,106.8805,106.9003,29262.0
2025-05-02 15:55:00,107.83,107.83,107.63,107.69,104999.0,106.8805,106.8805,106.6822,106.7417,104999.0
2025-05-05 09:30:00,107.7,108.04,107.2,107.24,32868.0,106.7516,107.0886,106.256,106.2956,32868.0
2025-05-05 09:35:00,107.2,107.21,106.71,106.9,40139.0,106.256,106.2659,105.7703,105.9586,40139.0
2025-05-05 09:40:00,106.91,107.08,106.83,106.87,7450.0,105.9686,106.1371,105.8893,105.9289,7450.0
2025-05-05 09:45:00,106.79,106.82,106.61,106.73,13950.0,105.8496,105.8793,105.6712,105.7901,13950.0
2025-05-05 09:50:00,106.74,106.85,106.47,106.47,7769.0,105.8,105.9091,105.5324,105.5324,7769.0
2025-05-05 09:55:00,106.48,106.64,106.35,106.45,14085.0,105.5423,105.7009,105.4135,105.5126,14085.0
2025-05-05 10:00:00,106.5,106.54,106.29,106.46,10387.0,105.5622,105.6018,105.354,105.5225,10387.0
2025-05-05 10:05:00,106.44,106.64,106.27,106.6,16365.0,105.5027,105.7009,105.3342,105.6613,16365.0
2025-05-05 10:10:00,106.63,106.83,106.61,106.63,12696.0,105.691,105.8893,105.6712,105.691,12696.0
2025-05-05 10:15:00,106.64,106.75,106.61,106.75,6955.0,105.7009,105.81,105.6712,105.81,6955.0
2025-05-05 10:20:00,106.73,106.84,106.57,106.66,17471.0,105.7901,105.8992,105.6315,105.7208,17471.0
2025-05-05 10:25:00,106.7,106.76,106.67,106.7,6745.0,105.7604,105.8199,105.7307,105.7604,6745.0
2025-05-05 10:30:00,106.66,106.68,106.54,106.6,12260.0,105.7208,105.7406,105.6018,105.6613,12260.0
2025-05-05 10:35:00,106.58,106.78,106.58,106.78,7011.0,105.6415,105.8397,105.6415,105.8397,7011.0
2025-05-05 10:40:00,106.79,106.91,106.79,106.86,4872.0,105.8496,105.9686,105.8496,105.919,4872.0
2025-05-05 10:45:00,106.85,106.97,106.81,106.95,7451.0,105.9091,106.028,105.8694,106.0082,7451.0
2025-05-05 10:50:00,106.97,107.15,106.95,107.13,5840.0,106.028,106.2064,106.0082,106.1866,5840.0
2025-05-05 10:55:00,107.14,107.18,107.03,107.06,5935.0,106.1965,106.2362,106.0875,106.1172,5935.0
2025-05-05 11:00:00,107.09,107.17,107.09,107.15,6240.0,106.147,106.2263,106.147,106.2064,6240.0
2025-05-05 11:05:00,107.17,107.21,107.07,107.11,3900.0,106.2263,106.2659,106.1271,106.1668,3900.0
2025-05-05 11:10:00,107.1,107.32,107.1,107.22,7919.0,106.1569,106.3749,106.1569,106.2758,7919.0
2025-05-05 11:15:00,107.22,107.31,107.2,107.2,2225.0,106.2758,106.365,106.256,106.256,2225.0
2025-05-05 11:20:00,107.17,107.18,107.03,107.04,13251.0,106.2263,106.2362,106.0875,106.0974,13251.0
2025-05-05 11:25:00,107.04,107.13,107.03,107.09,1998.0,106.0974,106.1866,106.0875,106.147,1998.0
2025-05-05 11:30:00,107.1,107.22,107.06,107.2,3314.0,106.1569,106.2758,106.1172,106.256,3314.0
2025-05-05 11:35:00,107.2,107.22,107.18,107.21,4240.0,106.256,106.2758,106.2362,106.2659,4240.0
2025-05-05 11:40:00,107.23,107.33,107.2,107.33,2800.0,106.2857,106.3849,106.256,106.3849,2800.0
2025-05-05 11:45:00,107.33,107.44,107.32,107.35,3140.0,106.3849,106.4939,106.3749,106.4047,3140.0
2025-05-05 11:50:00,107.37,107.44,107.37,107.41,2457.0,106.4245,106.4939,106.4245,106.4641,2457.0
2025-05-05 11:55:00,107.38,107.44,107.33,107.35,2350.0,106.4344,106.4939,106.3849,106.4047,2350.0
2025-05-05 12:00:00,107.33,107.47,107.33,107.42,5226.0,106.3849,106.5236,106.3849,106.4741,5226.0
2025-05-05 12:05:00,107.41,107.41,107.29,107.39,3781.0,106.4641,106.4641,106.3452,106.4443,3781.0
2025-05-05 12:10:00,107.41,107.45,107.4,107.41,2436.0,106.4641,106.5038,106.4542,106.4641,2436.0
2025-05-05 12:15:00,107.42,107.44,107.4,107.44,2838.0,106.4741,106.4939,106.4542,106.4939,2838.0
2025-05-05 12:20:00,107.42,107.42,107.34,107.4,2491.0,106.4741,106.4741,106.3948,106.4542,2491.0
2025-05-05 12:25:00,107.37,107.38,107.28,107.32,3811.0,106.4245,106.4344,106.3353,106.3749,3811.0
2025-05-05 12:30:00,107.3,107.33,107.27,107.3,2705.0,106.3551,106.3849,106.3254,106.3551,2705.0
2025-05-05 12:35:00,107.29,107.33,107.28,107.32,3437.0,106.3452,106.3849,106.3353,106.3749,3437.0
2025-05-05 12:40:00,107.32,107.32,107.23,107.23,2403.0,106.3749,106.3749,106.2857,106.2857,2403.0
2025-05-05 12:45:00,107.21,107.25,107.18,107.22,5951.0,106.2659,106.3056,106.2362,106.2758,5951.0
2025-05-05 12:50:00,107.2,107.2,107.11,107.15,2905.0,106.256,106.256,106.1668,106.2064,2905.0
2025-05-05 12:55:00,107.16,107.16,107.05,107.05,2583.0,106.2164,106.2164,106.1073,106.1073,2583.0
2025-05-05 13:00:00,107.07,107.1,107.06,107.09,2876.0,106.1271,106.1569,106.1172,106.147,2876.0
2025-05-05 13:05:00,107.07,107.1,107.01,107.1,14733.0,106.1271,106.1569,106.0677,106.1569,14733.0
2025-05-05 13:10:00,107.1,107.18,107.0,107.17,6632.0,106.1569,106.2362,106.0578,106.2263,6632.0
2025-05-05 13:15:00,107.12,107.17,107.11,107.16,5006.0,106.1767,106.2263,106.1668,106.2164,5006.0
2025-05-05 13:20:00,107.15,107.15,107.02,107.02,3297.0,106.2064,106.2064,106.0776,106.0776,3297.0
2025-05-05 13:25:00,106.98,107.08,106.98,107.05,5387.0,106.0379,106.1371,106.0379,106.1073,5387.0
2025-05-05 13:30:00,107.07,107.18,107.07,107.13,8363.0,106.1271,106.2362,106.1271,106.1866,8363.0
2025-05-05 13:35:00,107.16,107.27,107.16,107.25,4053.0,106.2164,106.3254,106.2164,106.3056,4053.0
2025-05-05 13:40:00,107.24,107.25,107.16,107.18,3432.0,106.2956,106.3056,106.2164,106.2362,3432.0
2025-05-05 13:45:00,107.18,107.27,107.16,107.24,4267.0,106.2362,106.3254,106.2164,106.2956,4267.0
2025-05-05 13:50:00,107.26,107.3,107.24,107.3,4043.0,106.3155,106.3551,106.2956,106.3551,4043.0
2025-05-05 13:55:00,107.3,107.35,107.29,107.3,3502.0,106.3551,106.4047,106.3452,106.3551,3502.0
2025-05-05 14:00:00,107.36,107.37,107.27,107.31,6154.0,106.4146,106.4245,106.3254,106.365,6154.0
2025-05-05 14:05:00,107.26,107.31,107.2,107.26,10811.0,106.3155,106.365,106.256,106.3155,10811.0
2025-05-05 14:10:00,107.26,107.29,107.25,107.26,2201.0,106.3155,106.3452,106.3056,106.3155,2201.0
2025-05-05 14:15:00,107.27,107.36,107.26,107.34,10323.0,106.3254,106.4146,106.3155,106.3948,10323.0
2025-05-05 14:20:00,107.36,107.38,107.35,107.36,2150.0,106.4146,106.4344,106.4047,106.4146,2150.0
2025-05-05 14:25:00,107.36,107.46,107.36,107.45,3191.0,106.4146,106.5137,106.4146,106.5038,3191.0
2025-05-05 14:30:00,107.44,107.45,107.41,107.42,2146.0,106.4939,106.5038,106.4641,106.4741,2146.0
2025-05-05 14:35:00,107.43,107.47,107.42,107.44,5542.0,106.484,106.5236,106.4741,106.4939,5542.0
2025-05-05 14:40:00,107.43,107.56,107.43,107.53,4266.0,106.484,106.6128,106.484,106.5831,4266.0
2025-05-05 14:45:00,107.54,107.58,107.47,107.54,10670.0,106.593,106.6327,106.5236,106.593,10670.0
2025-05-05 14:50:00,107.53,107.55,107.51,107.53,2902.0,106.5831,106.6029,106.5633,106.5831,2902.0
2025-05-05 14:55:00,107.56,107.56,107.5,107.53,10230.0,106.6128,106.6128,106.5534,106.5831,10230.0
2025-05-05 15:00:00,107.54,107.54,107.42,107.45,4729.0,106.593,106.593,106.4741,106.5038,4729.0
2025-05-05 15:05:00,107.45,107.51,107.34,107.34,6468.0,106.5038,106.5633,106.3948,106.3948,6468.0
2025-05-05 15:10:00,107.37,107.39,107.34,107.35,8369.0,106.4245,106.4443,106.3948,106.4047,8369.0
2025-05-05 15:15:00,107.33,107.38,107.32,107.36,7091.0,106.3849,106.4344,106.3749,106.4146,7091.0
2025-05-05 15:20:00,107.37,107.37,107.25,107.3,5373.0,106.4245,106.4245,106.3056,106.3551,5373.0
2025-05-05 15:25:00,107.27,107.31,107.24,107.31,7215.0,106.3254,106.365,106.2956,106.365,7215.0
2025-05-05 15:30:00,107.31,107.32,107.19,107.22,8933.0,106.365,106.3749,106.2461,106.2758,8933.0
2025-05-05 15:35:00,107.23,107.35,107.22,107.34,21478.0,106.2857,106.4047,106.2758,106.3948,21478.0
2025-05-05 15:40:00,107.34,107.43,107.27,107.32,13063.0,106.3948,106.484,106.3254,106.3749,13063.0
2025-05-05 15:45:00,107.32,107.36,107.27,107.32,17487.0,106.3749,106.4146,106.3254,106.3749,17487.0
2025-05-05 15:50:00,107.32,107.46,107.28,107.35,30697.0,106.3749,106.5137,106.3353,106.4047,30697.0
2025-05-05 15:55:00,107.35,107.54,107.31,107.44,117184.0,106.4047,106.593,106.365,106.4939,117184.0
2025-05-06 09:30:00,108.24,109.03,107.9,108.23,44296.0,107.2868,108.0699,106.9498,107.2769,44296.0
2025-05-06 09:35:00,108.39,108.45,107.91,107.99,9269.0,107.4355,107.495,106.9597,107.039,9269.0
2025-05-06 09:40:00,108.06,108.14,107.84,107.89,23844.0,107.1084,107.1877,106.8904,106.9399,23844.0
2025-05-06 09:45:00,107.88,107.88,107.5,107.71,14554.0,106.93,106.93,106.5534,106.7615,14554.0
2025-05-06 09:50:00,107.69,107.7,107.39,107.55,12199.0,106.7417,106.7516,106.4443,106.6029,12199.0
2025-05-06 09:55:00,107.56,107.65,107.38,107.52,11698.0,106.6128,106.702,106.4344,106.5732,11698.0
2025-05-06 10:00:00,107.5,107.5,107.16,107.48,31895.0,106.5534,106.5534,106.2164,106.5335,31895.0
2025-05-06 10:05:00,107.49,107.58,107.13,107.15,14025.0,106.5434,106.6327,106.1866,106.2064,14025.0
2025-05-06 10:10:00,107.14,107.32,107.0,107.17,36921.0,106.1965,106.3749,106.0578,106.2263,36921.0
2025-05-06 10:15:00,107.13,107.39,107.04,107.24,9929.0,106.1866,106.4443,106.0974,106.2956,9929.0
2025-05-06 10:20:00,107.27,107.39,107.19,107.21,12265.0,106.3254,106.4443,106.2461,106.2659,12265.0
2025-05-06 10:25:00,107.25,107.4,107.24,107.3,10664.0,106.3056,106.4542,106.2956,106.3551,10664.0
2025-05-06 10:30:00,107.28,107.52,107.28,107.52,11142.0,106.3353,106.5732,106.3353,106.5732,11142.0
2025-05-06 10:35:00,107.52,107.62,107.4,107.59,18710.0,106.5732,106.6723,106.4542,106.6426,18710.0
2025-05-06 10:40:00,107.6,107.73,107.47,107.59,9822.0,106.6525,106.7813,106.5236,106.6426,9822.0
2025-05-06 10:45:00,107.58,107.82,107.56,107.82,14041.0,106.6327,106.8705,106.6128,106.8705,14041.0
2025-05-06 10:50:00,107.8,107.83,107.64,107.79,11663.0,106.8507,106.8805,106.6921,106.8408,11663.0
2025-05-06 10:55:00,107.81,108.04,107.73,108.03,10418.0,106.8606,107.0886,106.7813,107.0787,10418.0
2025-05-06 11:00:00,108.04,108.16,107.88,108.16,16122.0,107.0886,107.2075,106.93,107.2075,16122.0
2025-05-06 11:05:00,108.14,108.37,108.11,108.23,23490.0,107.1877,107.4157,107.158,107.2769,23490.0
2025-05-06 11:10:00,108.23,108.52,108.22,108.47,25473.0,107.2769,107.5644,107.267,107.5148,25473.0
2025-05-06 11:15:00,108.47,108.54,108.29,108.41,18182.0,107.5148,107.5842,107.3364,107.4553,18182.0
2025-05-06 11:20:00,108.41,108.66,108.35,108.61,32991.0,107.4553,107.7031,107.3959,107.6536,32991.0
2025-05-06 11:25:00,108.59,108.61,108.35,108.35,11559.0,107.6338,107.6536,107.3959,107.3959,11559.0
2025-05-06 11:30:00,108.39,108.46,108.28,108.42,9771.0,107.4355,107.5049,107.3265,107.4653,9771.0
2025-05-06 11:35:00,108.44,108.61,108.41,108.55,18219.0,107.4851,107.6536,107.4553,107.5941,18219.0
2025-05-06 11:40:00,108.56,108.6,108.4,108.44,27638.0,107.604,107.6437,107.4454,107.4851,27638.0
2025-05-06 11:45:00,108.47,108.64,108.47,108.63,15897.0,107.5148,107.6833,107.5148,107.6734,15897.0
2025-05-06 11:50:00,108.63,108.63,108.44,108.55,11895.0,107.6734,107.6734,107.4851,107.5941,11895.0
2025-05-06 11:55:00,108.55,108.81,108.53,108.71,74476.0,107.5941,107.8518,107.5743,107.7527,74476.0
2025-05-06 12:00:00,108.66,108.66,108.3,108.35,9818.0,107.7031,107.7031,107.3463,107.3959,9818.0
2025-05-06 12:05:00,108.33,108.33,108.14,108.14,10303.0,107.376,107.376,107.1877,107.1877,10303.0
2025-05-06 12:10:00,108.16,108.27,108.02,108.2,21756.0,107.2075,107.3166,107.0688,107.2472,21756.0
2025-05-06 12:15:00,108.18,108.24,108.07,108.17,8917.0,107.2274,107.2868,107.1183,107.2175,8917.0
2025-05-06 12:20:00,108.16,108.21,107.83,107.83,26901.0,107.2075,107.2571,106.8805,106.8805,26901.0
2025-05-06 12:25:00,107.88,108.02,107.88,107.9,8367.0,106.93,107.0688,106.93,106.9498,8367.0
2025-05-06 12:30:00,107.91,108.13,107.91,108.11,7524.0,106.9597,107.1778,106.9597,107.158,7524.0
2025-05-06 12:35:00,108.11,108.16,108.05,108.13,7957.0,107.158,107.2075,107.0985,107.1778,7957.0
2025-05-06 12:40:00,108.11,108.11,107.94,108.03,9649.0,107.158,107.158,106.9895,107.0787,9649.0
2025-05-06 12:45:00,108.02,108.02,107.89,107.95,5771.0,107.0688,107.0688,106.9399,106.9994,5771.0
2025-05-06 12:50:00,107.91,108.01,107.91,107.97,8531.0,106.9597,107.0589,106.9597,107.0192,8531.0
2025-05-06 12:55:00,107.97,108.13,107.93,108.0,17364.0,107.0192,107.1778,106.9796,107.049,17364.0
2025-05-06 13:00:00,108.0,108.19,107.99,108.17,3769.0,107.049,107.2373,107.039,107.2175,3769.0
2025-05-06 13:05:00,108.18,108.22,108.12,108.22,4962.0,107.2274,107.267,107.1679,107.267,4962.0
2025-05-06 13:10:00,108.18,108.23,108.13,108.23,8408.0,107.2274,107.2769,107.1778,107.2769,8408.0
2025-05-06 13:15:00,108.22,108.3,108.19,108.29,4598.0,107.267,107.3463,107.2373,107.3364,4598.0
2025-05-06 13:20:00,108.3,108.33,108.21,108.21,6037.0,107.3463,107.376,107.2571,107.2571,6037.0
2025-05-06 13:25:00,108.22,108.27,108.17,108.17,6162.0,107.267,107.3166,107.2175,107.2175,6162.0
2025-05-06 13:30:00,108.2,108.27,108.16,108.27,4794.0,107.2472,107.3166,107.2075,107.3166,4794.0
2025-05-06 13:35:00,108.29,108.3,108.2,108.3,5878.0,107.3364,107.3463,107.2472,107.3463,5878.0
2025-05-06 13:40:00,108.26,108.26,108.16,108.19,4027.0,107.3067,107.3067,107.2075,107.2373,4027.0
2025-05-06 13:45:00,108.2,108.21,108.1,108.12,4231.0,107.2472,107.2571,107.1481,107.1679,4231.0
2025-05-06 13:50:00,108.07,108.2,108.07,108.2,3373.0,107.1183,107.2472,107.1183,107.2472,3373.0
2025-05-06 13:55:00,108.2,108.34,108.15,108.23,14041.0,107.2472,107.386,107.1976,107.2769,14041.0
2025-05-06 14:00:00,108.21,108.4,108.21,108.37,12899.0,107.2571,107.4454,107.2571,107.4157,12899.0
2025-05-06 14:05:00,108.36,108.36,108.25,108.25,7091.0,107.4058,107.4058,107.2968,107.2968,7091.0
2025-05-06 14:10:00,108.26,108.26,108.18,108.24,3986.0,107.3067,107.3067,107.2274,107.2868,3986.0
2025-05-06 14:15:00,108.26,108.27,108.19,108.22,8050.0,107.3067,107.3166,107.2373,107.267,8050.0
2025-05-06 14:20:00,108.24,108.37,108.22,108.36,7715.0,107.2868,107.4157,107.267,107.4058,7715.0
2025-05-06 14:25:00,108.36,108.45,108.36,108.45,8205.0,107.4058,107.495,107.4058,107.495,8205.0
2025-05-06 14:30:00,108.44,108.45,108.35,108.37,7582.0,107.4851,107.495,107.3959,107.4157,7582.0
2025-05-06 14:35:00,108.36,108.46,108.36,108.42,8446.0,107.4058,107.5049,107.4058,107.4653,8446.0
2025-05-06 14:40:00,108.42,108.46,108.36,108.37,3361.0,107.4653,107.5049,107.4058,107.4157,3361.0
2025-05-06 14:45:00,108.37,108.39,108.32,108.33,8485.0,107.4157,107.4355,107.3661,107.376,8485.0
2025-05-06 14:50:00,108.33,108.42,108.26,108.4,13288.0,107.376,107.4653,107.3067,107.4454,13288.0
2025-05-06 14:55:00,108.41,108.55,108.4,108.52,14680.0,107.4553,107.5941,107.4454,107.5644,14680.0
2025-05-06 15:00:00,108.5,108.53,108.44,108.44,7295.0,107.5446,107.5743,107.4851,107.4851,7295.0
2025-05-06 15:05:00,108.41,108.47,108.33,108.37,11172.0,107.4553,107.5148,107.376,107.4157,11172.0
2025-05-06 15:10:00,108.36,108.39,108.3,108.34,16130.0,107.4058,107.4355,107.3463,107.386,16130.0
2025-05-06 15:15:00,108.36,108.39,108.31,108.34,16999.0,107.4058,107.4355,107.3562,107.386,16999.0
2025-05-06 15:20:00,108.34,108.38,108.22,108.34,19590.0,107.386,107.4256,107.267,107.386,19590.0
2025-05-06 15:25:00,108.34,108.37,108.24,108.31,17143.0,107.386,107.4157,107.2868,107.3562,17143.0
2025-05-06 15:30:00,108.31,108.42,108.28,108.29,24660.0,107.3562,107.4653,107.3265,107.3364,24660.0
2025-05-06 15:35:00,108.29,108.31,108.05,108.07,24033.0,107.3364,107.3562,107.0985,107.1183,24033.0
2025-05-06 15:40:00,108.04,108.06,107.87,107.87,27667.0,107.0886,107.1084,106.9201,106.9201,27667.0
2025-05-06 15:45:00,107.87,107.98,107.86,107.89,29018.0,106.9201,107.0291,106.9102,106.9399,29018.0
2025-05-06 15:50:00,107.9,107.93,107.63,107.72,64432.0,106.9498,106.9796,106.6822,106.7714,64432.0
2025-05-06 15:55:00,107.73,107.73,107.34,107.5,247353.0,106.7813,106.7813,106.3948,106.5534,247353.0
2025-05-07 09:30:00,107.43,107.7,107.25,107.32,51582.0,106.484,106.7516,106.3056,106.3749,51582.0
2025-05-07 09:35:00,107.3,107.74,107.23,107.59,9308.0,106.3551,106.7912,106.2857,106.6426,9308.0
2025-05-07 09:40:00,107.58,107.74,107.49,107.59,7142.0,106.6327,106.7912,106.5434,106.6426,7142.0
2025-05-07 09:45:00,107.59,107.73,107.54,107.61,8290.0,106.6426,106.7813,106.593,106.6624,8290.0
2025-05-07 09:50:00,107.57,107.59,107.46,107.47,17635.0,106.6227,106.6426,106.5137,106.5236,17635.0
2025-05-07 09:55:00,107.47,107.54,107.31,107.34,17990.0,106.5236,106.593,106.365,106.3948,17990.0
2025-05-07 10:00:00,107.35,107.35,107.12,107.23,21705.0,106.4047,106.4047,106.1767,106.2857,21705.0
2025-05-07 10:05:00,107.2,107.29,107.1,107.28,20054.0,106.256,106.3452,106.1569,106.3353,20054.0
2025-05-07 10:10:00,107.29,107.5,107.2,107.23,14796.0,106.3452,106.5534,106.256,106.2857,14796.0
2025-05-07 10:15:00,107.22,107.24,107.02,107.11,16928.0,106.2758,106.2956,106.0776,106.1668,16928.0
2025-05-07 10:20:00,107.11,107.11,106.77,106.79,18326.0,106.1668,106.1668,105.8298,105.8496,18326.0
2025-05-07 10:25:00,106.8,106.86,106.64,106.65,10962.0,105.8595,105.919,105.7009,105.7108,10962.0
2025-05-07 10:30:00,106.65,106.71,106.51,106.55,8121.0,105.7108,105.7703,105.5721,105.6117,8121.0
2025-05-07 10:35:00,106.57,106.64,106.5,106.5,10614.0,105.6315,105.7009,105.5622,105.5622,10614.0
2025-05-07 10:40:00,106.51,106.6,106.5,106.53,5618.0,105.5721,105.6613,105.5622,105.5919,5618.0
2025-05-07 10:45:00,106.59,106.66,106.54,106.58,7256.0,105.6514,105.7208,105.6018,105.6415,7256.0
2025-05-07 10:50:00,106.56,106.69,106.55,106.69,7457.0,105.6216,105.7505,105.6117,105.7505,7457.0
2025-05-07 10:55:00,106.71,106.88,106.67,106.88,11800.0,105.7703,105.9388,105.7307,105.9388,11800.0
2025-05-07 11:00:00,106.8,107.02,106.8,107.0,8463.0,105.8595,106.0776,105.8595,106.0578,8463.0
2025-05-07 11:05:00,107.04,107.07,106.92,106.97,10852.0,106.0974,106.1271,105.9785,106.028,10852.0
2025-05-07 11:10:00,106.98,107.13,106.94,107.13,9037.0,106.0379,106.1866,105.9983,106.1866,9037.0
2025-05-07 11:15:00,107.12,107.15,106.93,106.97,14267.0,106.1767,106.2064,105.9884,106.028,14267.0
2025-05-07 11:20:00,106.98,107.04,106.94,107.02,5540.0,106.0379,106.0974,105.9983,106.0776,5540.0
2025-05-07 11:25:00,107.05,107.28,107.05,107.25,18667.0,106.1073,106.3353,106.1073,106.3056,18667.0
2025-05-07 11:30:00,107.28,107.53,107.27,107.53,11987.0,106.3353,106.5831,106.3254,106.5831,11987.0
2025-05-07 11:35:00,107.53,107.57,107.49,107.54,11524.0,106.5831,106.6227,106.5434,106.593,11524.0
2025-05-07 11:40:00,107.52,107.55,107.37,107.37,5151.0,106.5732,106.6029,106.4245,106.4245,5151.0
2025-05-07 11:45:00,107.39,107.39,107.26,107.27,4993.0,106.4443,106.4443,106.3155,106.3254,4993.0
2025-05-07 11:50:00,107.3,107.44,107.28,107.42,8856.0,106.3551,106.4939,106.3353,106.4741,8856.0
2025-05-07 11:55:00,107.43,107.54,107.41,107.5,14198.0,106.484,106.593,106.4641,106.5534,14198.0
2025-05-07 12:00:00,107.5,107.71,107.5,107.71,9241.0,106.5534,106.7615,106.5534,106.7615,9241.0
2025-05-07 12:05:00,107.7,107.72,107.64,107.7,6342.0,106.7516,106.7714,106.6921,106.7516,6342.0
2025-05-07 12:10:00,107.7,107.85,107.7,107.82,7747.0,106.7516,106.9003,106.7516,106.8705,7747.0
2025-05-07 12:15:00,107.84,107.94,107.83,107.92,5444.0,106.8904,106.9895,106.8805,106.9697,5444.0
2025-05-07 12:20:00,107.9,107.9,107.8,107.81,3869.0,106.9498,106.9498,106.8507,106.8606,3869.0
2025-05-07 12:25:00,107.78,107.81,107.73,107.8,9402.0,106.8309,106.8606,106.7813,106.8507,9402.0
2025-05-07 12:30:00,107.82,107.85,107.78,107.82,6028.0,106.8705,106.9003,106.8309,106.8705,6028.0
2025-05-07 12:35:00,107.83,107.95,107.79,107.93,7569.0,106.8805,106.9994,106.8408,106.9796,7569.0
2025-05-07 12:40:00,107.91,107.96,107.83,107.84,8446.0,106.9597,107.0093,106.8805,106.8904,8446.0
2025-05-07 12:45:00,107.83,107.84,107.79,107.79,3310.0,106.8805,106.8904,106.8408,106.8408,3310.0
2025-05-07 12:50:00,107.8,107.98,107.8,107.94,4436.0,106.8507,107.0291,106.8507,106.9895,4436.0
2025-05-07 12:55:00,107.93,108.02,107.91,107.97,5980.0,106.9796,107.0688,106.9597,107.0192,5980.0
2025-05-07 13:00:00,108.0,108.09,107.96,108.09,3217.0,107.049,107.1382,107.0093,107.1382,3217.0
2025-05-07 13:05:00,108.1,108.1,107.97,107.97,5133.0,107.1481,107.1481,107.0192,107.0192,5133.0
2025-05-07 13:10:00,107.97,108.06,107.97,108.05,5949.0,107.0192,107.1084,107.0192,107.0985,5949.0
2025-05-07 13:15:00,108.05,108.05,107.99,108.03,5262.0,107.0985,107.0985,107.039,107.0787,5262.0
2025-05-07 13:20:00,108.02,108.03,107.88,107.92,7004.0,107.0688,107.0787,106.93,106.9697,7004.0
2025-05-07 13:25:00,107.94,107.97,107.89,107.94,4368.0,106.9895,107.0192,106.9399,106.9895,4368.0
2025-05-07 13:30:00,107.94,107.95,107.84,107.84,10907.0,106.9895,106.9994,106.8904,106.8904,10907.0
2025-05-07 13:35:00,107.84,107.88,107.8,107.85,8130.0,106.8904,106.93,106.8507,106.9003,8130.0
2025-05-07 13:40:00,107.84,107.88,107.83,107.83,6532.0,106.8904,106.93,106.8805,106.8805,6532.0
2025-05-07 13:45:00,107.83,107.84,107.79,107.8,19451.0,106.8805,106.8904,106.8408,106.8507,19451.0
2025-05-07 13:50:00,107.79,107.79,107.32,107.41,20378.0,106.8408,106.8408,106.3749,106.4641,20378.0
2025-05-07 13:55:00,107.38,107.45,107.35,107.42,6508.0,106.4344,106.5038,106.4047,106.4741,6508.0
2025-05-07 14:00:00,107.37,107.55,107.22,107.52,15130.0,106.4245,106.6029,106.2758,106.5732,15130.0
2025-05-07 14:05:00,107.52,107.53,107.14,107.22,7322.0,106.5732,106.5831,106.1965,106.2758,7322.0
2025-05-07 14:10:00,107.21,107.35,107.14,107.31,7340.0,106.2659,106.4047,106.1965,106.365,7340.0
2025-05-07 14:15:00,107.29,107.44,107.27,107.36,24605.0,106.3452,106.4939,106.3254,106.4146,24605.0
2025-05-07 14:20:00,107.38,107.47,107.37,107.47,7932.0,106.4344,106.5236,106.4245,106.5236,7932.0
2025-05-07 14:25:00,107.46,107.6,107.45,107.51,11817.0,106.5137,106.6525,106.5038,106.5633,11817.0
2025-05-07 14:30:00,107.5,107.77,107.47,107.76,10105.0,106.5534,106.821,106.5236,106.8111,10105.0
2025-05-07 14:35:00,107.76,107.97,107.73,107.88,14434.0,106.8111,107.0192,106.7813,106.93,14434.0
2025-05-07 14:40:00,107.94,107.95,107.77,107.77,9405.0,106.9895,106.9994,106.821,106.821,9405.0
2025-05-07 14:45:00,107.77,107.79,107.47,107.54,9917.0,106.821,106.8408,106.5236,106.593,9917.0
2025-05-07 14:50:00,107.55,107.64,107.54,107.63,10430.0,106.6029,106.6921,106.593,106.6822,10430.0
2025-05-07 14:55:00,107.68,108.1,107.68,108.01,15329.0,106.7318,107.1481,106.7318,107.0589,15329.0
2025-05-07 15:00:00,108.01,108.13,107.99,108.06,28239.0,107.0589,107.1778,107.039,107.1084,28239.0
2025-05-07 15:05:00,108.06,108.16,107.97,108.12,41499.0,107.1084,107.2075,107.0192,107.1679,41499.0
2025-05-07 15:10:00,108.11,108.14,107.89,107.98,10866.0,107.158,107.1877,106.9399,107.0291,10866.0
2025-05-07 15:15:00,107.99,108.01,107.8,107.9,9724.0,107.039,107.0589,106.8507,106.9498,9724.0
2025-05-07 15:20:00,107.92,107.95,107.77,107.78,16336.0,106.9697,106.9994,106.821,106.8309,16336.0
2025-05-07 15:25:00,107.77,107.79,107.37,107.37,13116.0,106.821,106.8408,106.4245,106.4245,13116.0
2025-05-07 15:30:00,107.39,107.43,107.3,107.38,15606.0,106.4443,106.484,106.3551,106.4344,15606.0
2025-05-07 15:35:00,107.36,107.49,107.35,107.44,11169.0,106.4146,106.5434,106.4047,106.4939,11169.0
2025-05-07 15:40:00,107.46,107.87,107.46,107.57,35613.0,106.5137,106.9201,106.5137,106.6227,35613.0
2025-05-07 15:45:00,107.6,107.62,107.26,107.26,26767.0,106.6525,106.6723,106.3155,106.3155,26767.0
2025-05-07 15:50:00,107.27,107.69,107.13,107.54,50031.0,106.3254,106.7417,106.1866,106.593,50031.0
2025-05-07 15:55:00,107.5,107.59,107.38,107.46,145214.0,106.5534,106.6426,106.4344,106.5137,145214.0
2025-05-08 09:30:00,107.04,107.26,106.67,107.25,52128.0,106.0974,106.3155,105.7307,106.3056,52128.0
2025-05-08 09:35:00,107.23,107.32,106.89,107.0,20418.0,106.2857,106.3749,105.9487,106.0578,20418.0
2025-05-08 09:40:00,107.0,107.13,106.62,106.8,26569.0,106.0578,106.1866,105.6811,105.8595,26569.0
2025-05-08 09:45:00,106.77,106.89,106.67,106.8,14396.0,105.8298,105.9487,105.7307,105.8595,14396.0
2025-05-08 09:50:00,106.77,106.84,106.73,106.78,23855.0,105.8298,105.8992,105.7901,105.8397,23855.0
2025-05-08 09:55:00,106.84,106.84,106.48,106.49,28635.0,105.8992,105.8992,105.5423,105.5523,28635.0
2025-05-08 10:00:00,106.47,106.59,106.29,106.47,38795.0,105.5324,105.6514,105.354,105.5324,38795.0
2025-05-08 10:05:00,106.47,106.57,106.15,106.31,28150.0,105.5324,105.6315,105.2152,105.3738,28150.0
2025-05-08 10:10:00,106.31,106.62,106.31,106.59,36967.0,105.3738,105.6811,105.3738,105.6514,36967.0
2025-05-08 10:15:00,106.58,106.83,106.54,106.75,20489.0,105.6415,105.8893,105.6018,105.81,20489.0
2025-05-08 10:20:00,106.78,106.88,106.7,106.84,13068.0,105.8397,105.9388,105.7604,105.8992,13068.0
2025-05-08 10:25:00,106.77,106.84,106.69,106.81,8418.0,105.8298,105.8992,105.7505,105.8694,8418.0
2025-05-08 10:30:00,106.79,106.79,106.59,106.67,8021.0,105.8496,105.8496,105.6514,105.7307,8021.0
2025-05-08 10:35:00,106.67,106.71,106.43,106.43,7458.0,105.7307,105.7703,105.4928,105.4928,7458.0
2025-05-08 10:40:00,106.42,106.45,106.32,106.32,20262.0,105.4829,105.5126,105.3837,105.3837,20262.0
2025-05-08 10:45:00,106.34,106.54,106.33,106.48,13001.0,105.4036,105.6018,105.3937,105.5423,13001.0
2025-05-08 10:50:00,106.48,106.63,106.41,106.42,9909.0,105.5423,105.691,105.473,105.4829,9909.0
2025-05-08 10:55:00,106.43,106.49,106.31,106.32,45597.0,105.4928,105.5523,105.3738,105.3837,45597.0
2025-05-08 11:00:00,106.32,106.35,106.1,106.1,19636.0,105.3837,105.4135,105.1657,105.1657,19636.0
2025-05-08 11:05:00,106.1,106.36,106.1,106.36,11755.0,105.1657,105.4234,105.1657,105.4234,11755.0
2025-05-08 11:10:00,106.35,106.52,106.35,106.48,10491.0,105.4135,105.582,105.4135,105.5423,10491.0
2025-05-08 11:15:00,106.54,106.77,106.52,106.77,3981.0,105.6018,105.8298,105.582,105.8298,3981.0
2025-05-08 11:20:00,106.79,106.92,106.79,106.92,10834.0,105.8496,105.9785,105.8496,105.9785,10834.0
2025-05-08 11:25:00,106.94,107.01,106.82,106.82,8504.0,105.9983,106.0677,105.8793,105.8793,8504.0
2025-05-08 11:30:00,106.81,106.87,106.72,106.73,6036.0,105.8694,105.9289,105.7802,105.7901,6036.0
2025-05-08 11:35:00,106.72,106.76,106.66,106.75,8496.0,105.7802,105.8199,105.7208,105.81,8496.0
2025-05-08 11:40:00,106.75,106.94,106.7,106.86,5233.0,105.81,105.9983,105.7604,105.919,5233.0
2025-05-08 11:45:00,106.88,107.0,106.85,106.92,23256.0,105.9388,106.0578,105.9091,105.9785,23256.0
2025-05-08 11:50:00,106.94,106.95,106.81,106.89,10647.0,105.9983,106.0082,105.8694,105.9487,10647.0
2025-05-08 11:55:00,106.89,106.96,106.87,106.9,3786.0,105.9487,106.0181,105.9289,105.9586,3786.0
2025-05-08 12:00:00,106.91,107.07,106.91,107.05,12552.0,105.9686,106.1271,105.9686,106.1073,12552.0
2025-05-08 12:05:00,107.06,107.06,106.86,106.87,7584.0,106.1172,106.1172,105.919,105.9289,7584.0
2025-05-08 12:10:00,106.87,106.88,106.54,106.54,7512.0,105.9289,105.9388,105.6018,105.6018,7512.0
2025-05-08 12:15:00,106.52,106.62,106.47,106.53,11877.0,105.582,105.6811,105.5324,105.5919,11877.0
2025-05-08 12:20:00,106.54,106.57,106.47,106.5,4972.0,105.6018,105.6315,105.5324,105.5622,4972.0
2025-05-08 12:25:00,106.47,106.52,106.39,106.42,13598.0,105.5324,105.582,105.4531,105.4829,13598.0
2025-05-08 12:30:00,106.4,106.5,106.38,106.44,12160.0,105.463,105.5622,105.4432,105.5027,12160.0
2025-05-08 12:35:00,106.45,106.49,106.43,106.47,6915.0,105.5126,105.5523,105.4928,105.5324,6915.0
2025-05-08 12:40:00,106.46,106.47,106.38,106.44,5079.0,105.5225,105.5324,105.4432,105.5027,5079.0
2025-05-08 12:45:00,106.43,106.5,106.42,106.48,6805.0,105.4928,105.5622,105.4829,105.5423,6805.0
2025-05-08 12:50:00,106.5,106.63,106.47,106.63,6766.0,105.5622,105.691,105.5324,105.691,6766.0
2025-05-08 12:55:00,106.65,106.72,106.61,106.72,4646.0,105.7108,105.7802,105.6712,105.7802,4646.0
2025-05-08 13:00:00,106.72,106.77,106.68,106.76,7117.0,105.7802,105.8298,105.7406,105.8199,7117.0
2025-05-08 13:05:00,106.68,106.69,106.6,106.6,13296.0,105.7406,105.7505,105.6613,105.6613,13296.0
2025-05-08 13:10:00,106.59,106.64,106.55,106.61,5799.0,105.6514,105.7009,105.6117,105.6712,5799.0
2025-05-08 13:15:00,106.61,106.65,106.6,106.63,4124.0,105.6712,105.7108,105.6613,105.691,4124.0
2025-05-08 13:20:00,106.63,106.68,106.6,106.61,4227.0,105.691,105.7406,105.6613,105.6712,4227.0
2025-05-08 13:25:00,106.58,106.6,106.46,106.55,10154.0,105.6415,105.6613,105.5225,105.6117,10154.0
2025-05-08 13:30:00,106.54,106.56,106.47,106.51,5587.0,105.6018,105.6216,105.5324,105.5721,5587.0
2025-05-08 13:35:00,106.47,106.54,106.45,106.47,4979.0,105.5324,105.6018,105.5126,105.5324,4979.0
2025-05-08 13:40:00,106.49,106.54,106.45,106.52,7028.0,105.5523,105.6018,105.5126,105.582,7028.0
2025-05-08 13:45:00,106.52,106.52,106.4,106.43,8923.0,105.582,105.582,105.463,105.4928,8923.0
2025-05-08 13:50:00,106.43,106.44,106.32,106.32,6678.0,105.4928,105.5027,105.3837,105.3837,6678.0
2025-05-08 13:55:00,106.32,106.32,106.12,106.17,17030.0,105.3837,105.3837,105.1855,105.2351,17030.0
2025-05-08 14:00:00,106.16,106.32,106.16,106.31,6550.0,105.2252,105.3837,105.2252,105.3738,6550.0
2025-05-08 14:05:00,106.29,106.4,106.27,106.4,18717.0,105.354,105.463,105.3342,105.463,18717.0
2025-05-08 14:10:00,106.4,106.59,106.39,106.56,17420.0,105.463,105.6514,105.4531,105.6216,17420.0
2025-05-08 14:15:00,106.55,106.55,106.31,106.31,9977.0,105.6117,105.6117,105.3738,105.3738,9977.0
2025-05-08 14:20:00,106.31,106.39,105.86,105.87,52101.0,105.3738,105.4531,104.9278,104.9377,52101.0
2025-05-08 14:25:00,105.89,105.9,104.53,105.37,253040.0,104.9575,104.9674,103.6095,104.4421,253040.0
2025-05-08 14:30:00,105.26,105.59,105.25,105.36,28340.0,104.3331,104.6602,104.3232,104.4322,28340.0
2025-05-08 14:35:00,105.34,105.47,105.17,105.43,34353.0,104.4124,104.5412,104.2439,104.5016,34353.0
2025-05-08 14:40:00,105.44,105.59,105.24,105.59,12188.0,104.5115,104.6602,104.3133,104.6602,12188.0
2025-05-08 14:45:00,105.53,105.75,105.51,105.73,14174.0,104.6007,104.8188,104.5809,104.7989,14174.0
2025-05-08 14:50:00,105.7,105.74,105.58,105.72,8821.0,104.7692,104.8089,104.6503,104.789,8821.0
2025-05-08 14:55:00,105.7,105.76,105.61,105.7,10237.0,104.7692,104.8287,104.68,104.7692,10237.0
2025-05-08 15:00:00,105.7,105.79,105.65,105.77,11888.0,104.7692,104.8584,104.7196,104.8386,11888.0
2025-05-08 15:05:00,105.74,105.77,105.64,105.67,12413.0,104.8089,104.8386,104.7097,104.7395,12413.0
2025-05-08 15:10:00,105.64,105.72,105.54,105.7,13839.0,104.7097,104.789,104.6106,104.7692,13839.0
2025-05-08 15:15:00,105.69,105.72,105.55,105.63,16578.0,104.7593,104.789,104.6205,104.6998,16578.0
2025-05-08 15:20:00,105.64,105.7,105.58,105.61,13617.0,104.7097,104.7692,104.6503,104.68,13617.0
2025-05-08 15:25:00,105.6,105.62,105.52,105.56,17939.0,104.6701,104.6899,104.5908,104.6304,17939.0
2025-05-08 15:30:00,105.57,105.66,105.52,105.64,19359.0,104.6404,104.7296,104.5908,104.7097,19359.0
2025-05-08 15:35:00,105.64,105.71,105.62,105.62,18807.0,104.7097,104.7791,104.6899,104.6899,18807.0
2025-05-08 15:40:00,105.62,105.62,105.48,105.58,27519.0,104.6899,104.6899,104.5511,104.6503,27519.0
2025-05-08 15:45:00,105.58,105.58,105.32,105.48,29354.0,104.6503,104.6503,104.3926,104.5511,29354.0
2025-05-08 15:50:00,105.5,105.54,105.04,105.12,53189.0,104.571,104.6106,104.115,104.1943,53189.0
2025-05-08 15:55:00,105.11,105.25,105.06,105.2,154819.0,104.1844,104.3232,104.1348,104.2736,154819.0
2025-05-09 09:30:00,104.43,104.65,103.97,104.0,41103.0,104.43,104.65,103.97,104.0,41103.0
2025-05-09 09:35:00,104.03,104.05,103.83,103.98,18239.0,104.03,104.05,103.83,103.98,18239.0
2025-05-09 09:40:00,103.95,104.0,103.72,103.9,25773.0,103.95,104.0,103.72,103.9,25773.0
2025-05-09 09:45:00,103.88,104.11,103.85,104.06,111656.0,103.88,104.11,103.85,104.06,111656.0
2025-05-09 09:50:00,104.05,104.13,103.87,104.07,40768.0,104.05,104.13,103.87,104.07,40768.0
2025-05-09 09:55:00,104.08,104.17,103.89,104.02,123859.0,104.08,104.17,103.89,104.02,123859.0
2025-05-09 10:00:00,103.99,104.16,103.99,104.07,49496.0,103.99,104.16,103.99,104.07,49496.0
2025-05-09 10:05:00,104.09,104.24,104.0,104.21,16094.0,104.09,104.24,104.0,104.21,16094.0
2025-05-09 10:10:00,104.21,104.31,104.03,104.04,17370.0,104.21,104.31,104.03,104.04,17370.0
2025-05-09 10:15:00,104.01,104.04,103.81,104.0,7877.0,104.01,104.04,103.81,104.0,7877.0
2025-05-09 10:20:00,103.99,104.15,103.95,104.02,48077.0,103.99,104.15,103.95,104.02,48077.0
2025-05-09 10:25:00,104.03,104.43,103.99,104.4,43342.0,104.03,104.43,103.99,104.4,43342.0
2025-05-09 10:30:00,104.42,104.58,104.38,104.58,17334.0,104.42,104.58,104.38,104.58,17334.0
2025-05-09 10:35:00,104.58,104.66,104.29,104.66,16757.0,104.58,104.66,104.29,104.66,16757.0
2025-05-09 10:40:00,104.7,104.81,104.66,104.74,7150.0,104.7,104.81,104.66,104.74,7150.0
2025-05-09 10:45:00,104.77,104.84,104.53,104.54,5970.0,104.77,104.84,104.53,104.54,5970.0
2025-05-09 10:50:00,104.54,104.55,104.45,104.48,6478.0,104.54,104.55,104.45,104.48,6478.0
2025-05-09 10:55:00,104.51,104.51,104.33,104.34,11730.0,104.51,104.51,104.33,104.34,11730.0
2025-05-09 11:00:00,104.33,104.33,104.23,104.27,6993.0,104.33,104.33,104.23,104.27,6993.0
2025-05-09 11:05:00,104.27,104.31,104.21,104.22,8488.0,104.27,104.31,104.21,104.22,8488.0
2025-05-09 11:10:00,104.22,104.22,103.94,103.99,8518.0,104.22,104.22,103.94,103.99,8518.0
2025-05-09 11:15:00,103.98,104.0,103.9,103.95,4823.0,103.98,104.0,103.9,103.95,4823.0
2025-05-09 11:20:00,103.95,104.0,103.74,103.92,7906.0,103.95,104.0,103.74,103.92,7906.0
2025-05-09 11:25:00,103.95,104.13,103.95,104.11,5623.0,103.95,104.13,103.95,104.11,5623.0
2025-05-09 11:30:00,104.12,104.24,104.09,104.13,8346.0,104.12,104.24,104.09,104.13,8346.0
2025-05-09 11:35:00,104.16,104.23,104.09,104.11,8238.0,104.16,104.23,104.09,104.11,8238.0
2025-05-09 11:40:00,104.06,104.08,104.03,104.06,7988.0,104.06,104.08,104.03,104.06,7988.0
2025-05-09 11:45:00,104.06,104.13,104.01,104.12,10188.0,104.06,104.13,104.01,104.12,10188.0
2025-05-09 11:50:00,104.11,104.17,104.11,104.17,7615.0,104.11,104.17,104.11,104.17,7615.0
2025-05-09 11:55:00,104.17,104.28,104.17,104.25,6950.0,104.17,104.28,104.17,104.25,6950.0
2025-05-09 12:00:00,104.26,104.28,104.2,104.23,5645.0,104.26,104.28,104.2,104.23,5645.0
2025-05-09 12:05:00,104.23,104.38,104.22,104.38,5064.0,104.23,104.38,104.22,104.38,5064.0
2025-05-09 12:10:00,104.36,104.47,104.35,104.47,7009.0,104.36,104.47,104.35,104.47,7009.0
2025-05-09 12:15:00,104.45,104.45,104.3,104.37,9523.0,104.45,104.45,104.3,104.37,9523.0
2025-05-09 12:20:00,104.36,104.42,104.33,104.37,4545.0,104.36,104.42,104.33,104.37,4545.0
2025-05-09 12:25:00,104.38,104.38,104.21,104.25,7550.0,104.38,104.38,104.21,104.25,7550.0
2025-05-09 12:30:00,104.25,104.26,104.14,104.15,6305.0,104.25,104.26,104.14,104.15,6305.0
2025-05-09 12:35:00,104.16,104.19,104.13,104.14,9887.0,104.16,104.19,104.13,104.14,9887.0
2025-05-09 12:40:00,104.14,104.14,103.95,103.95,5346.0,104.14,104.14,103.95,103.95,5346.0
2025-05-09 12:45:00,103.95,103.95,103.87,103.9,8510.0,103.95,103.95,103.87,103.9,8510.0
2025-05-09 12:50:00,103.87,103.98,103.84,103.98,4126.0,103.87,103.98,103.84,103.98,4126.0
2025-05-09 12:55:00,103.96,104.06,103.93,104.01,3875.0,103.96,104.06,103.93,104.01,3875.0
2025-05-09 13:00:00,104.01,104.04,103.98,104.02,4419.0,104.01,104.04,103.98,104.02,4419.0
2025-05-09 13:05:00,104.02,104.15,103.97,104.12,4698.0,104.02,104.15,103.97,104.12,4698.0
2025-05-09 13:10:00,104.12,104.24,104.11,104.13,6424.0,104.12,104.24,104.11,104.13,6424.0
2025-05-09 13:15:00,104.13,104.24,104.12,104.22,5029.0,104.13,104.24,104.12,104.22,5029.0
2025-05-09 13:20:00,104.23,104.23,104.08,104.21,9260.0,104.23,104.23,104.08,104.21,9260.0
2025-05-09 13:25:00,104.21,104.31,104.2,104.22,10343.0,104.21,104.31,104.2,104.22,10343.0
2025-05-09 13:30:00,104.23,104.29,104.16,104.24,11500.0,104.23,104.29,104.16,104.24,11500.0
2025-05-09 13:35:00,104.26,104.32,104.23,104.3,10238.0,104.26,104.32,104.23,104.3,10238.0
2025-05-09 13:40:00,104.28,104.42,104.26,104.42,7180.0,104.28,104.42,104.26,104.42,7180.0
2025-05-09 13:45:00,104.44,104.51,104.44,104.51,8590.0,104.44,104.51,104.44,104.51,8590.0
2025-05-09 13:50:00,104.5,104.54,104.43,104.53,9224.0,104.5,104.54,104.43,104.53,9224.0
2025-05-09 13:55:00,104.54,104.64,104.51,104.64,8277.0,104.54,104.64,104.51,104.64,8277.0
2025-05-09 14:00:00,104.64,104.7,104.59,104.64,11677.0,104.64,104.7,104.59,104.64,11677.0
2025-05-09 14:05:00,104.64,104.79,104.62,104.71,21926.0,104.64,104.79,104.62,104.71,21926.0
2025-05-09 14:10:00,104.69,104.79,104.66,104.7,6717.0,104.69,104.79,104.66,104.7,6717.0
2025-05-09 14:15:00,104.68,104.69,104.63,104.66,13840.0,104.68,104.69,104.63,104.66,13840.0
2025-05-09 14:20:00,104.66,104.78,104.66,104.69,6146.0,104.66,104.78,104.66,104.69,6146.0
2025-05-09 14:25:00,104.67,104.7,104.6,104.63,8897.0,104.67,104.7,104.6,104.63,8897.0
2025-05-09 14:30:00,104.64,104.72,104.64,104.72,7308.0,104.64,104.72,104.64,104.72,7308.0
2025-05-09 14:35:00,104.71,104.79,104.68,104.69,7490.0,104.71,104.79,104.68,104.69,7490.0
2025-05-09 14:40:00,104.7,104.7,104.66,104.68,11751.0,104.7,104.7,104.66,104.68,11751.0
2025-05-09 14:45:00,104.68,104.81,104.65,104.79,19392.0,104.68,104.81,104.65,104.79,19392.0
2025-05-09 14:50:00,104.79,104.8,104.66,104.67,11760.0,104.79,104.8,104.66,104.67,11760.0
2025-05-09 14:55:00,104.68,104.72,104.63,104.63,9826.0,104.68,104.72,104.63,104.63,9826.0
2025-05-09 15:00:00,104.63,104.69,104.6,104.64,13003.0,104.63,104.69,104.6,104.64,13003.0
2025-05-09 15:05:00,104.63,104.82,104.62,104.82,16447.0,104.63,104.82,104.62,104.82,16447.0
2025-05-09 15:10:00,104.84,104.84,104.69,104.73,18380.0,104.84,104.84,104.69,104.73,18380.0
2025-05-09 15:15:00,104.72,104.73,104.67,104.7,11943.0,104.72,104.73,104.67,104.7,11943.0
2025-05-09 15:20:00,104.7,104.78,104.66,104.74,26741.0,104.7,104.78,104.66,104.74,26741.0
2025-05-09 15:25:00,104.74,104.75,104.64,104.68,23258.0,104.74,104.75,104.64,104.68,23258.0
2025-05-09 15:30:00,104.67,104.67,104.53,104.6,31680.0,104.67,104.67,104.53,104.6,31680.0
2025-05-09 15:35:00,104.59,104.67,104.54,104.63,21362.0,104.59,104.67,104.54,104.63,21362.0
2025-05-09 15:40:00,104.63,104.68,104.56,104.61,36931.0,104.63,104.68,104.56,104.61,36931.0
2025-05-09 15:45:00,104.61,104.66,104.52,104.64,60858.0,104.61,104.66,104.52,104.64,60858.0
2025-05-09 15:50:00,104.65,104.66,104.5,104.61,84791.0,104.65,104.66,104.5,104.61,84791.0
2025-05-09 15:55:00,104.6,104.71,104.5,104.67,216927.0,104.6,104.71,104.5,104.67,216927.0
2025-05-12 09:30:00,103.08,103.61,102.58,102.61,60423.0,103.08,103.61,102.58,102.61,60423.0
2025-05-12 09:35:00,102.63,103.34,102.39,103.27,30104.0,102.63,103.34,102.39,103.27,30104.0
2025-05-12 09:40:00,103.27,103.44,103.11,103.15,85789.0,103.27,103.44,103.11,103.15,85789.0
2025-05-12 09:45:00,103.15,103.25,102.87,103.05,15223.0,103.15,103.25,102.87,103.05,15223.0
2025-05-12 09:50:00,103.05,103.51,103.05,103.32,42481.0,103.05,103.51,103.05,103.32,42481.0
2025-05-12 09:55:00,103.23,103.44,103.0,103.03,47272.0,103.23,103.44,103.0,103.03,47272.0
2025-05-12 10:00:00,102.98,103.11,102.79,102.9,24279.0,102.98,103.11,102.79,102.9,24279.0
2025-05-12 10:05:00,102.75,102.78,102.59,102.66,13600.0,102.75,102.78,102.59,102.66,13600.0
2025-05-12 10:10:00,102.68,103.07,102.68,103.02,15150.0,102.68,103.07,102.68,103.02,15150.0
2025-05-12 10:15:00,103.03,103.17,102.9,102.92,27425.0,103.03,103.17,102.9,102.92,27425.0
2025-05-12 10:20:00,102.89,102.99,102.58,102.65,7023.0,102.89,102.99,102.58,102.65,7023.0
2025-05-12 10:25:00,102.67,102.82,102.66,102.75,10040.0,102.67,102.82,102.66,102.75,10040.0
2025-05-12 10:30:00,102.77,102.92,102.62,102.78,33088.0,102.77,102.92,102.62,102.78,33088.0
2025-05-12 10:35:00,102.8,102.93,102.57,102.7,13021.0,102.8,102.93,102.57,102.7,13021.0
2025-05-12 10:40:00,102.69,102.9,102.53,102.53,24260.0,102.69,102.9,102.53,102.53,24260.0
2025-05-12 10:45:00,102.53,102.67,102.49,102.66,12391.0,102.53,102.67,102.49,102.66,12391.0
2025-05-12 10:50:00,102.68,102.98,102.64,102.88,9020.0,102.68,102.98,102.64,102.88,9020.0
2025-05-12 10:55:00,102.88,102.93,102.5,102.51,9160.0,102.88,102.93,102.5,102.51,9160.0
2025-05-12 11:00:00,102.51,102.74,102.5,102.58,15514.0,102.51,102.74,102.5,102.58,15514.0
2025-05-12 11:05:00,102.6,102.71,102.6,102.64,24775.0,102.6,102.71,102.6,102.64,24775.0
2025-05-12 11:10:00,102.66,102.82,102.6,102.63,12364.0,102.66,102.82,102.6,102.63,12364.0
2025-05-12 11:15:00,102.65,102.68,102.41,102.44,8711.0,102.65,102.68,102.41,102.44,8711.0
2025-05-12 11:20:00,102.39,102.39,102.15,102.16,13937.0,102.39,102.39,102.15,102.16,13937.0
2025-05-12 11:25:00,102.16,102.19,102.03,102.08,18733.0,102.16,102.19,102.03,102.08,18733.0
2025-05-12 11:30:00,102.06,102.37,102.06,102.2,23149.0,102.06,102.37,102.06,102.2,23149.0
2025-05-12 11:35:00,102.2,102.2,101.94,102.04,40959.0,102.2,102.2,101.94,102.04,40959.0
2025-05-12 11:40:00,102.05,102.27,101.97,102.16,22857.0,102.05,102.27,101.97,102.16,22857.0
2025-05-12 11:45:00,102.15,102.26,101.96,101.99,7201.0,102.15,102.26,101.96,101.99,7201.0
2025-05-12 11:50:00,101.97,102.0,101.83,101.88,14794.0,101.97,102.0,101.83,101.88,14794.0
2025-05-12 11:55:00,101.87,102.0,101.78,101.86,14526.0,101.87,102.0,101.78,101.86,14526.0
2025-05-12 12:00:00,101.87,101.89,101.72,101.72,7840.0,101.87,101.89,101.72,101.72,7840.0
2025-05-12 12:05:00,101.72,101.91,101.7,101.91,29205.0,101.72,101.91,101.7,101.91,29205.0
2025-05-12 12:10:00,101.92,101.95,101.63,101.68,17226.0,101.92,101.95,101.63,101.68,17226.0
2025-05-12 12:15:00,101.68,101.78,101.67,101.73,10514.0,101.68,101.78,101.67,101.73,10514.0
2025-05-12 12:20:00,101.74,101.94,101.7,101.93,8977.0,101.74,101.94,101.7,101.93,8977.0
2025-05-12 12:25:00,101.94,102.08,101.92,101.94,14119.0,101.94,102.08,101.92,101.94,14119.0
2025-05-12 12:30:00,101.94,101.96,101.85,101.92,10666.0,101.94,101.96,101.85,101.92,10666.0
2025-05-12 12:35:00,101.92,101.93,101.76,101.87,10933.0,101.92,101.93,101.76,101.87,10933.0
2025-05-12 12:40:00,101.86,101.98,101.82,101.92,8645.0,101.86,101.98,101.82,101.92,8645.0
2025-05-12 12:45:00,101.91,102.0,101.9,101.91,9289.0,101.91,102.0,101.9,101.91,9289.0
2025-05-12 12:50:00,101.92,102.0,101.89,101.99,7546.0,101.92,102.0,101.89,101.99,7546.0
2025-05-12 12:55:00,101.98,102.06,101.97,102.06,8135.0,101.98,102.06,101.97,102.06,8135.0
2025-05-12 13:00:00,102.07,102.12,102.0,102.06,7831.0,102.07,102.12,102.0,102.06,7831.0
2025-05-12 13:05:00,102.05,102.13,102.04,102.07,8210.0,102.05,102.13,102.04,102.07,8210.0
2025-05-12 13:10:00,102.06,102.07,101.84,101.88,12612.0,102.06,102.07,101.84,101.88,12612.0
2025-05-12 13:15:00,101.87,101.88,101.71,101.72,9276.0,101.87,101.88,101.71,101.72,9276.0
2025-05-12 13:20:00,101.71,101.71,101.58,101.6,12087.0,101.71,101.71,101.58,101.6,12087.0
2025-05-12 13:25:00,101.58,101.65,101.55,101.61,17472.0,101.58,101.65,101.55,101.61,17472.0
2025-05-12 13:30:00,101.63,101.67,101.57,101.67,17336.0,101.63,101.67,101.57,101.67,17336.0
2025-05-12 13:35:00,101.69,101.72,101.65,101.66,8472.0,101.69,101.72,101.65,101.66,8472.0
2025-05-12 13:40:00,101.65,101.68,101.61,101.67,8933.0,101.65,101.68,101.61,101.67,8933.0
2025-05-12 13:45:00,101.67,101.75,101.66,101.68,8957.0,101.67,101.75,101.66,101.68,8957.0
2025-05-12 13:50:00,101.69,101.76,101.67,101.75,6393.0,101.69,101.76,101.67,101.75,6393.0
2025-05-12 13:55:00,101.75,101.82,101.75,101.79,8385.0,101.75,101.82,101.75,101.79,8385.0
2025-05-12 14:00:00,101.79,102.06,101.79,102.05,16425.0,101.79,102.06,101.79,102.05,16425.0
2025-05-12 14:05:00,102.05,102.06,101.97,102.0,8592.0,102.05,102.06,101.97,102.0,8592.0
2025-05-12 14:10:00,101.98,101.99,101.8,101.84,11145.0,101.98,101.99,101.8,101.84,11145.0
2025-05-12 14:15:00,101.81,101.84,101.77,101.81,10245.0,101.81,101.84,101.77,101.81,10245.0
2025-05-12 14:20:00,101.84,101.85,101.73,101.76,7857.0,101.84,101.85,101.73,101.76,7857.0
2025-05-12 14:25:00,101.74,101.82,101.74,101.81,11652.0,101.74,101.82,101.74,101.81,11652.0
2025-05-12 14:30:00,101.84,101.97,101.84,101.94,11869.0,101.84,101.97,101.84,101.94,11869.0
2025-05-12 14:35:00,101.94,101.94,101.83,101.83,10550.0,101.94,101.94,101.83,101.83,10550.0
2025-05-12 14:40:00,101.79,101.86,101.74,101.76,15505.0,101.79,101.86,101.74,101.76,15505.0
2025-05-12 14:45:00,101.74,101.76,101.65,101.66,8047.0,101.74,101.76,101.65,101.66,8047.0
2025-05-12 14:50:00,101.66,101.67,101.57,101.62,7917.0,101.66,101.67,101.57,101.62,7917.0
2025-05-12 14:55:00,101.62,101.75,101.61,101.68,6699.0,101.62,101.75,101.61,101.68,6699.0
2025-05-12 15:00:00,101.71,101.84,101.66,101.84,8539.0,101.71,101.84,101.66,101.84,8539.0
2025-05-12 15:05:00,101.81,101.82,101.71,101.78,12284.0,101.81,101.82,101.71,101.78,12284.0
2025-05-12 15:10:00,101.8,101.81,101.62,101.65,17167.0,101.8,101.81,101.62,101.65,17167.0
2025-05-12 15:15:00,101.64,101.64,101.44,101.5,44659.0,101.64,101.64,101.44,101.5,44659.0
2025-05-12 15:20:00,101.5,101.5,101.37,101.37,23958.0,101.5,101.5,101.37,101.37,23958.0
2025-05-12 15:25:00,101.39,101.48,101.36,101.37,19430.0,101.39,101.48,101.36,101.37,19430.0
2025-05-12 15:30:00,101.35,101.45,101.32,101.32,27187.0,101.35,101.45,101.32,101.32,27187.0
2025-05-12 15:35:00,101.3,101.32,100.95,101.05,125986.0,101.3,101.32,100.95,101.05,125986.0
2025-05-12 15:40:00,101.05,101.08,100.92,100.93,123702.0,101.05,101.08,100.92,100.93,123702.0
2025-05-12 15:45:00,100.93,101.1,100.91,100.98,133335.0,100.93,101.1,100.91,100.98,133335.0
2025-05-12 15:50:00,100.98,101.05,100.67,100.73,136308.0,100.98,101.05,100.67,100.73,136308.0
2025-05-12 15:55:00,100.72,101.03,100.57,101.02,305031.0,100.72,101.03,100.57,101.02,305031.0
2025-05-13 09:30:00,100.92,101.28,100.51,100.58,44150.0,100.92,101.28,100.51,100.58,44150.0
2025-05-13 09:35:00,100.58,100.86,100.38,100.57,28165.0,100.58,100.86,100.38,100.57,28165.0
2025-05-13 09:40:00,100.56,100.56,99.83,99.95,32916.0,100.56,100.56,99.83,99.95,32916.0
2025-05-13 09:45:00,99.99,100.03,99.76,99.86,20968.0,99.99,100.03,99.76,99.86,20968.0
2025-05-13 09:50:00,99.85,99.99,99.66,99.66,30952.0,99.85,99.99,99.66,99.66,30952.0
2025-05-13 09:55:00,99.68,99.74,99.38,99.52,27805.0,99.68,99.74,99.38,99.52,27805.0
2025-05-13 10:00:00,99.53,99.69,99.42,99.54,29024.0,99.53,99.69,99.42,99.54,29024.0
2025-05-13 10:05:00,99.54,99.92,99.42,99.91,28813.0,99.54,99.92,99.42,99.91,28813.0
2025-05-13 10:10:00,99.93,100.26,99.93,100.2,27135.0,99.93,100.26,99.93,100.2,27135.0
2025-05-13 10:15:00,100.21,100.21,99.73,99.86,16551.0,100.21,100.21,99.73,99.86,16551.0
2025-05-13 10:20:00,99.88,100.04,99.8,100.0,26160.0,99.88,100.04,99.8,100.0,26160.0
2025-05-13 10:25:00,100.04,100.18,99.97,99.97,39900.0,100.04,100.18,99.97,99.97,39900.0
2025-05-13 10:30:00,99.97,100.11,99.93,100.07,23084.0,99.97,100.11,99.93,100.07,23084.0
2025-05-13 10:35:00,100.1,100.29,100.02,100.27,14840.0,100.1,100.29,100.02,100.27,14840.0
2025-05-13 10:40:00,100.27,100.51,100.26,100.51,9436.0,100.27,100.51,100.26,100.51,9436.0
2025-05-13 10:45:00,100.5,100.6,100.43,100.47,15276.0,100.5,100.6,100.43,100.47,15276.0
2025-05-13 10:50:00,100.55,100.6,100.38,100.52,14838.0,100.55,100.6,100.38,100.52,14838.0
2025-05-13 10:55:00,100.52,100.59,100.37,100.41,25348.0,100.52,100.59,100.37,100.41,25348.0
2025-05-13 11:00:00,100.41,100.41,100.18,100.23,29651.0,100.41,100.41,100.18,100.23,29651.0
2025-05-13 11:05:00,100.25,100.35,100.2,100.22,11085.0,100.25,100.35,100.2,100.22,11085.0
2025-05-13 11:10:00,100.2,100.39,100.12,100.34,17980.0,100.2,100.39,100.12,100.34,17980.0
2025-05-13 11:15:00,100.35,100.36,100.18,100.27,16718.0,100.35,100.36,100.18,100.27,16718.0
2025-05-13 11:20:00,100.26,100.45,100.26,100.45,15172.0,100.26,100.45,100.26,100.45,15172.0
2025-05-13 11:25:00,100.48,100.6,100.44,100.45,18227.0,100.48,100.6,100.44,100.45,18227.0
2025-05-13 11:30:00,100.46,100.49,100.37,100.48,19329.0,100.46,100.49,100.37,100.48,19329.0
2025-05-13 11:35:00,100.5,100.55,100.33,100.33,9572.0,100.5,100.55,100.33,100.33,9572.0
2025-05-13 11:40:00,100.35,100.35,100.15,100.21,15998.0,100.35,100.35,100.15,100.21,15998.0
2025-05-13 11:45:00,100.16,100.32,100.13,100.3,17217.0,100.16,100.32,100.13,100.3,17217.0
2025-05-13 11:50:00,100.31,100.42,100.21,100.42,15237.0,100.31,100.42,100.21,100.42,15237.0
2025-05-13 11:55:00,100.39,100.53,100.39,100.44,11391.0,100.39,100.53,100.39,100.44,11391.0
2025-05-13 12:00:00,100.43,100.54,100.41,100.52,11600.0,100.43,100.54,100.41,100.52,11600.0
2025-05-13 12:05:00,100.52,100.65,100.52,100.54,39168.0,100.52,100.65,100.52,100.54,39168.0
2025-05-13 12:10:00,100.51,100.56,100.39,100.42,24871.0,100.51,100.56,100.39,100.42,24871.0
2025-05-13 12:15:00,100.43,100.49,100.29,100.29,18120.0,100.43,100.49,100.29,100.29,18120.0
2025-05-13 12:20:00,100.3,100.36,100.23,100.29,10953.0,100.3,100.36,100.23,100.29,10953.0
2025-05-13 12:25:00,100.31,100.32,100.23,100.27,5752.0,100.31,100.32,100.23,100.27,5752.0
2025-05-13 12:30:00,100.28,100.41,100.25,100.33,15329.0,100.28,100.41,100.25,100.33,15329.0
2025-05-13 12:35:00,100.34,100.42,100.3,100.38,12255.0,100.34,100.42,100.3,100.38,12255.0
2025-05-13 12:40:00,100.35,100.46,100.34,100.41,10154.0,100.35,100.46,100.34,100.41,10154.0
2025-05-13 12:45:00,100.41,100.42,100.31,100.31,10751.0,100.41,100.42,100.31,100.31,10751.0
2025-05-13 12:50:00,100.31,100.46,100.29,100.43,11524.0,100.31,100.46,100.29,100.43,11524.0
2025-05-13 12:55:00,100.43,100.59,100.39,100.55,13851.0,100.43,100.59,100.39,100.55,13851.0
2025-05-13 13:00:00,100.53,100.63,100.51,100.59,12629.0,100.53,100.63,100.51,100.59,12629.0
2025-05-13 13:05:00,100.62,100.67,100.46,100.46,5803.0,100.62,100.67,100.46,100.46,5803.0
2025-05-13 13:10:00,100.48,100.58,100.47,100.54,7017.0,100.48,100.58,100.47,100.54,7017.0
2025-05-13 13:15:00,100.54,100.6,100.53,100.59,25667.0,100.54,100.6,100.53,100.59,25667.0
2025-05-13 13:20:00,100.59,100.66,100.58,100.62,9878.0,100.59,100.66,100.58,100.62,9878.0
2025-05-13 13:25:00,100.6,100.64,100.58,100.61,15952.0,100.6,100.64,100.58,100.61,15952.0
2025-05-13 13:30:00,100.6,100.7,100.57,100.59,16509.0,100.6,100.7,100.57,100.59,16509.0
2025-05-13 13:35:00,100.57,100.61,100.36,100.37,14524.0,100.57,100.61,100.36,100.37,14524.0
2025-05-13 13:40:00,100.34,100.38,100.27,100.3,17677.0,100.34,100.38,100.27,100.3,17677.0
2025-05-13 13:45:00,100.28,100.28,100.04,100.07,21185.0,100.28,100.28,100.04,100.07,21185.0
2025-05-13 13:50:00,100.07,100.12,99.97,99.98,70618.0,100.07,100.12,99.97,99.98,70618.0
2025-05-13 13:55:00,99.98,100.16,99.95,100.11,59958.0,99.98,100.16,99.95,100.11,59958.0
2025-05-13 14:00:00,100.08,100.24,100.02,100.2,42208.0,100.08,100.24,100.02,100.2,42208.0
2025-05-13 14:05:00,100.22,100.47,100.16,100.4,29295.0,100.22,100.47,100.16,100.4,29295.0
2025-05-13 14:10:00,100.38,100.42,100.25,100.27,22577.0,100.38,100.42,100.25,100.27,22577.0
2025-05-13 14:15:00,100.29,100.31,100.13,100.13,21149.0,100.29,100.31,100.13,100.13,21149.0
2025-05-13 14:20:00,100.12,100.16,100.07,100.12,17516.0,100.12,100.16,100.07,100.12,17516.0
2025-05-13 14:25:00,100.1,100.1,100.0,100.04,24847.0,100.1,100.1,100.0,100.04,24847.0
2025-05-13 14:30:00,100.05,100.14,100.0,100.07,18885.0,100.05,100.14,100.0,100.07,18885.0
2025-05-13 14:35:00,100.08,100.09,99.9,99.98,19721.0,100.08,100.09,99.9,99.98,19721.0
2025-05-13 14:40:00,99.96,100.06,99.95,100.06,18564.0,99.96,100.06,99.95,100.06,18564.0
2025-05-13 14:45:00,100.07,100.19,100.06,100.15,40492.0,100.07,100.19,100.06,100.15,40492.0
2025-05-13 14:50:00,100.13,100.26,100.13,100.22,46308.0,100.13,100.26,100.13,100.22,46308.0
2025-05-13 14:55:00,100.21,100.24,100.1,100.13,14539.0,100.21,100.24,100.1,100.13,14539.0
2025-05-13 15:00:00,100.12,100.15,99.98,100.0,12978.0,100.12,100.15,99.98,100.0,12978.0
2025-05-13 15:05:00,100.0,100.03,99.96,100.0,14651.0,100.0,100.03,99.96,100.0,14651.0
2025-05-13 15:10:00,99.99,100.0,99.95,99.96,36351.0,99.99,100.0,99.95,99.96,36351.0
2025-05-13 15:15:00,99.95,100.0,99.88,99.88,22304.0,99.95,100.0,99.88,99.88,22304.0
2025-05-13 15:20:00,99.89,100.0,99.88,99.92,26376.0,99.89,100.0,99.88,99.92,26376.0
2025-05-13 15:25:00,99.9,99.97,99.77,99.81,30222.0,99.9,99.97,99.77,99.81,30222.0
2025-05-13 15:30:00,99.81,99.9,99.75,99.77,30164.0,99.81,99.9,99.75,99.77,30164.0
2025-05-13 15:35:00,99.76,99.88,99.75,99.86,44560.0,99.76,99.88,99.75,99.86,44560.0
2025-05-13 15:40:00,99.85,100.0,99.83,99.97,40079.0,99.85,100.0,99.83,99.97,40079.0
2025-05-13 15:45:00,99.97,99.97,99.87,99.93,38708.0,99.97,99.97,99.87,99.93,38708.0
2025-05-13 15:50:00,99.9,99.9,99.4,99.54,134714.0,99.9,99.9,99.4,99.54,134714.0
2025-05-13 15:55:00,99.53,99.61,99.48,99.53,183149.0,99.53,99.61,99.48,99.53,183149.0
2025-05-14 09:30:00,99.27,99.29,98.4,98.4,105285.0,99.27,99.29,98.4,98.4,105285.0
2025-05-14 09:35:00,98.47,98.64,98.18,98.21,38155.0,98.47,98.64,98.18,98.21,38155.0
2025-05-14 09:40:00,98.18,98.46,98.17,98.19,28827.0,98.18,98.46,98.17,98.19,28827.0
2025-05-14 09:45:00,98.16,98.57,98.11,98.46,190786.0,98.16,98.57,98.11,98.46,190786.0
2025-05-14 09:50:00,98.51,98.65,98.43,98.52,133800.0,98.51,98.65,98.43,98.52,133800.0
2025-05-14 09:55:00,98.53,98.92,98.52,98.64,43009.0,98.53,98.92,98.52,98.64,43009.0
2025-05-14 10:00:00,98.62,98.66,98.29,98.37,23296.0,98.62,98.66,98.29,98.37,23296.0
2025-05-14 10:05:00,98.38,98.39,98.29,98.39,59797.0,98.38,98.39,98.29,98.39,59797.0
2025-05-14 10:10:00,98.42,98.43,98.19,98.21,16861.0,98.42,98.43,98.19,98.21,16861.0
2025-05-14 10:15:00,98.21,98.24,97.85,97.89,54189.0,98.21,98.24,97.85,97.89,54189.0
2025-05-14 10:20:00,97.86,97.98,97.81,97.9,29992.0,97.86,97.98,97.81,97.9,29992.0
2025-05-14 10:25:00,97.88,97.97,97.78,97.9,11658.0,97.88,97.97,97.78,97.9,11658.0
2025-05-14 10:30:00,97.88,98.1,97.88,98.01,16532.0,97.88,98.1,97.88,98.01,16532.0
2025-05-14 10:35:00,97.98,98.11,97.87,97.96,12987.0,97.98,98.11,97.87,97.96,12987.0
2025-05-14 10:40:00,97.95,98.05,97.79,97.79,25483.0,97.95,98.05,97.79,97.79,25483.0
2025-05-14 10:45:00,97.83,97.83,97.52,97.58,13098.0,97.83,97.83,97.52,97.58,13098.0
2025-05-14 10:50:00,97.59,97.64,97.47,97.55,15348.0,97.59,97.64,97.47,97.55,15348.0
2025-05-14 10:55:00,97.54,97.92,97.54,97.84,25956.0,97.54,97.92,97.54,97.84,25956.0
2025-05-14 11:00:00,97.85,97.87,97.57,97.59,15697.0,97.85,97.87,97.57,97.59,15697.0
2025-05-14 11:05:00,97.61,97.66,97.5,97.51,13153.0,97.61,97.66,97.5,97.51,13153.0
2025-05-14 11:10:00,97.52,97.79,97.46,97.74,21090.0,97.52,97.79,97.46,97.74,21090.0
2025-05-14 11:15:00,97.76,97.8,97.7,97.8,24259.0,97.76,97.8,97.7,97.8,24259.0
2025-05-14 11:20:00,97.8,97.98,97.75,97.92,10495.0,97.8,97.98,97.75,97.92,10495.0
2025-05-14 11:25:00,97.91,98.0,97.9,97.96,39596.0,97.91,98.0,97.9,97.96,39596.0
2025-05-14 11:30:00,97.96,98.06,97.89,97.92,106703.0,97.96,98.06,97.89,97.92,106703.0
2025-05-14 11:35:00,97.9,98.1,97.9,98.04,27145.0,97.9,98.1,97.9,98.04,27145.0
2025-05-14 11:40:00,98.02,98.09,97.92,97.96,29559.0,98.02,98.09,97.92,97.96,29559.0
2025-05-14 11:45:00,97.96,98.0,97.91,97.99,5377.0,97.96,98.0,97.91,97.99,5377.0
2025-05-14 11:50:00,97.98,98.12,97.94,98.12,14548.0,97.98,98.12,97.94,98.12,14548.0
2025-05-14 11:55:00,98.09,98.22,98.07,98.19,159790.0,98.09,98.22,98.07,98.19,159790.0
2025-05-14 12:00:00,98.21,98.23,98.11,98.2,8806.0,98.21,98.23,98.11,98.2,8806.0
2025-05-14 12:05:00,98.19,98.35,98.19,98.34,8595.0,98.19,98.35,98.19,98.34,8595.0
2025-05-14 12:10:00,98.33,98.33,98.21,98.26,10040.0,98.33,98.33,98.21,98.26,10040.0
2025-05-14 12:15:00,98.24,98.36,98.21,98.27,14480.0,98.24,98.36,98.21,98.27,14480.0
2025-05-14 12:20:00,98.28,98.3,98.17,98.21,10465.0,98.28,98.3,98.17,98.21,10465.0
2025-05-14 12:25:00,98.23,98.24,98.17,98.19,10648.0,98.23,98.24,98.17,98.19,10648.0
2025-05-14 12:30:00,98.19,98.27,98.14,98.15,10999.0,98.19,98.27,98.14,98.15,10999.0
2025-05-14 12:35:00,98.16,98.22,98.13,98.19,109478.0,98.16,98.22,98.13,98.19,109478.0
2025-05-14 12:40:00,98.18,98.18,98.06,98.07,19578.0,98.18,98.18,98.06,98.07,19578.0
2025-05-14 12:45:00,98.08,98.24,98.08,98.23,11354.0,98.08,98.24,98.08,98.23,11354.0
2025-05-14 12:50:00,98.23,98.36,98.22,98.3,13229.0,98.23,98.36,98.22,98.3,13229.0
2025-05-14 12:55:00,98.32,98.32,98.19,98.29,11087.0,98.32,98.32,98.19,98.29,11087.0
2025-05-14 13:00:00,98.28,98.31,98.2,98.3,7786.0,98.28,98.31,98.2,98.3,7786.0
2025-05-14 13:05:00,98.35,98.4,98.33,98.35,9675.0,98.35,98.4,98.33,98.35,9675.0
2025-05-14 13:10:00,98.36,98.49,98.36,98.48,11466.0,98.36,98.49,98.36,98.48,11466.0
2025-05-14 13:15:00,98.46,98.55,98.41,98.41,17896.0,98.46,98.55,98.41,98.41,17896.0
2025-05-14 13:20:00,98.38,98.57,98.38,98.52,14554.0,98.38,98.57,98.38,98.52,14554.0
2025-05-14 13:25:00,98.53,98.58,98.44,98.44,17369.0,98.53,98.58,98.44,98.44,17369.0
2025-05-14 13:30:00,98.45,98.47,98.33,98.39,7433.0,98.45,98.47,98.33,98.39,7433.0
2025-05-14 13:35:00,98.38,98.39,98.32,98.34,7386.0,98.38,98.39,98.32,98.34,7386.0
2025-05-14 13:40:00,98.36,98.38,98.28,98.3,14267.0,98.36,98.38,98.28,98.3,14267.0
2025-05-14 13:45:00,98.28,98.31,98.24,98.26,8332.0,98.28,98.31,98.24,98.26,8332.0
2025-05-14 13:50:00,98.27,98.35,98.25,98.34,12422.0,98.27,98.35,98.25,98.34,12422.0
2025-05-14 13:55:00,98.34,98.5,98.33,98.5,43663.0,98.34,98.5,98.33,98.5,43663.0
2025-05-14 14:00:00,98.49,98.73,98.49,98.73,5185.0,98.49,98.73,98.49,98.73,5185.0
2025-05-14 14:05:00,98.73,98.76,98.66,98.67,16826.0,98.73,98.76,98.66,98.67,16826.0
2025-05-14 14:10:00,98.69,98.71,98.63,98.7,7998.0,98.69,98.71,98.63,98.7,7998.0
2025-05-14 14:15:00,98.7,98.7,98.56,98.58,7807.0,98.7,98.7,98.56,98.58,7807.0
2025-05-14 14:20:00,98.59,98.73,98.59,98.73,8854.0,98.59,98.73,98.59,98.73,8854.0
2025-05-14 14:25:00,98.72,98.74,98.67,98.67,9483.0,98.72,98.74,98.67,98.67,9483.0
2025-05-14 14:30:00,98.69,98.79,98.67,98.71,33030.0,98.69,98.79,98.67,98.71,33030.0
2025-05-14 14:35:00,98.75,98.85,98.73,98.74,22458.0,98.75,98.85,98.73,98.74,22458.0
2025-05-14 14:40:00,98.73,98.75,98.69,98.73,10319.0,98.73,98.75,98.69,98.73,10319.0
2025-05-14 14:45:00,98.73,98.76,98.67,98.69,6285.0,98.73,98.76,98.67,98.69,6285.0
2025-05-14 14:50:00,98.69,98.69,98.61,98.64,7740.0,98.69,98.69,98.61,98.64,7740.0
2025-05-14 14:55:00,98.63,98.64,98.58,98.61,9770.0,98.63,98.64,98.58,98.61,9770.0
2025-05-14 15:00:00,98.61,98.61,98.47,98.55,10140.0,98.61,98.61,98.47,98.55,10140.0
2025-05-14 15:05:00,98.51,98.58,98.5,98.54,8609.0,98.51,98.58,98.5,98.54,8609.0
2025-05-14 15:10:00,98.56,98.68,98.56,98.66,7162.0,98.56,98.68,98.56,98.66,7162.0
2025-05-14 15:15:00,98.64,98.71,98.63,98.71,9735.0,98.64,98.71,98.63,98.71,9735.0
2025-05-14 15:20:00,98.7,98.7,98.52,98.53,9467.0,98.7,98.7,98.52,98.53,9467.0
2025-05-14 15:25:00,98.54,98.62,98.53,98.61,7977.0,98.54,98.62,98.53,98.61,7977.0
2025-05-14 15:30:00,98.61,98.67,98.6,98.65,10264.0,98.61,98.67,98.6,98.65,10264.0
2025-05-14 15:35:00,98.7,98.71,98.64,98.7,10729.0,98.7,98.71,98.64,98.7,10729.0
2025-05-14 15:40:00,98.72,98.77,98.67,98.73,37902.0,98.72,98.77,98.67,98.73,37902.0
2025-05-14 15:45:00,98.74,98.78,98.66,98.76,35674.0,98.74,98.78,98.66,98.76,35674.0
2025-05-14 15:50:00,98.76,98.99,98.57,98.62,141278.0,98.76,98.99,98.57,98.62,141278.0
2025-05-14 15:55:00,98.62,98.62,98.44,98.58,231473.0,98.62,98.62,98.44,98.58,231473.0
2025-05-15 09:30:00,99.37,99.9,99.35,99.48,85887.0,99.37,99.9,99.35,99.48,85887.0
2025-05-15 09:35:00,99.43,100.01,99.43,99.85,43260.0,99.43,100.01,99.43,99.85,43260.0
2025-05-15 09:40:00,99.85,100.02,99.82,99.99,28355.0,99.85,100.02,99.82,99.99,28355.0
2025-05-15 09:45:00,100.0,100.29,99.99,100.29,87122.0,100.0,100.29,99.99,100.29,87122.0
2025-05-15 09:50:00,100.25,100.64,100.17,100.56,99055.0,100.25,100.64,100.17,100.56,99055.0
2025-05-15 09:55:00,100.56,100.67,100.44,100.56,41103.0,100.56,100.67,100.44,100.56,41103.0
2025-05-15 10:00:00,100.45,100.61,100.45,100.49,45072.0,100.45,100.61,100.45,100.49,45072.0
2025-05-15 10:05:00,100.46,100.55,100.27,100.35,24835.0,100.46,100.55,100.27,100.35,24835.0
2025-05-15 10:10:00,100.33,100.44,100.21,100.41,28526.0,100.33,100.44,100.21,100.41,28526.0
2025-05-15 10:15:00,100.42,100.44,100.31,100.31,31455.0,100.42,100.44,100.31,100.31,31455.0
2025-05-15 10:20:00,100.27,100.28,100.11,100.13,14551.0,100.27,100.28,100.11,100.13,14551.0
2025-05-15 10:25:00,100.11,100.35,100.1,100.34,13789.0,100.11,100.35,100.1,100.34,13789.0
2025-05-15 10:30:00,100.35,100.56,100.32,100.56,19306.0,100.35,100.56,100.32,100.56,19306.0
2025-05-15 10:35:00,100.59,100.75,100.52,100.71,35609.0,100.59,100.75,100.52,100.71,35609.0
2025-05-15 10:40:00,100.73,100.75,100.49,100.56,21630.0,100.73,100.75,100.49,100.56,21630.0
2025-05-15 10:45:00,100.55,100.68,100.45,100.61,19066.0,100.55,100.68,100.45,100.61,19066.0
2025-05-15 10:50:00,100.64,100.83,100.63,100.76,39219.0,100.64,100.83,100.63,100.76,39219.0
2025-05-15 10:55:00,100.78,100.84,100.63,100.63,17205.0,100.78,100.84,100.63,100.63,17205.0
2025-05-15 11:00:00,100.64,100.71,100.62,100.68,15430.0,100.64,100.71,100.62,100.68,15430.0
2025-05-15 11:05:00,100.7,100.78,100.55,100.6,13443.0,100.7,100.78,100.55,100.6,13443.0
2025-05-15 11:10:00,100.62,100.62,100.5,100.6,14834.0,100.62,100.62,100.5,100.6,14834.0
2025-05-15 11:15:00,100.6,100.88,100.59,100.81,23336.0,100.6,100.88,100.59,100.81,23336.0
2025-05-15 11:20:00,100.8,100.82,100.69,100.7,36115.0,100.8,100.82,100.69,100.7,36115.0
2025-05-15 11:25:00,100.7,100.73,100.56,100.58,25044.0,100.7,100.73,100.56,100.58,25044.0
2025-05-15 11:30:00,100.58,100.63,100.51,100.53,14322.0,100.58,100.63,100.51,100.53,14322.0
2025-05-15 11:35:00,100.52,100.55,100.39,100.39,35498.0,100.52,100.55,100.39,100.39,35498.0
2025-05-15 11:40:00,100.41,100.41,100.12,100.22,43251.0,100.41,100.41,100.12,100.22,43251.0
2025-05-15 11:45:00,100.22,100.22,100.09,100.19,18024.0,100.22,100.22,100.09,100.19,18024.0
2025-05-15 11:50:00,100.21,100.25,100.1,100.25,25382.0,100.21,100.25,100.1,100.25,25382.0
2025-05-15 11:55:00,100.24,100.27,100.22,100.25,13936.0,100.24,100.27,100.22,100.25,13936.0
2025-05-15 12:00:00,100.25,100.32,100.17,100.21,11328.0,100.25,100.32,100.17,100.21,11328.0
2025-05-15 12:05:00,100.2,100.32,100.19,100.28,11180.0,100.2,100.32,100.19,100.28,11180.0
2025-05-15 12:10:00,100.28,100.3,100.19,100.24,10302.0,100.28,100.3,100.19,100.24,10302.0
2025-05-15 12:15:00,100.23,100.24,100.1,100.15,19648.0,100.23,100.24,100.1,100.15,19648.0
2025-05-15 12:20:00,100.14,100.27,100.14,100.27,7962.0,100.14,100.27,100.14,100.27,7962.0
2025-05-15 12:25:00,100.27,100.34,100.21,100.22,7309.0,100.27,100.34,100.21,100.22,7309.0
2025-05-15 12:30:00,100.22,100.24,100.09,100.12,16419.0,100.22,100.24,100.09,100.12,16419.0
2025-05-15 12:35:00,100.11,100.11,99.95,99.98,11998.0,100.11,100.11,99.95,99.98,11998.0
2025-05-15 12:40:00,99.98,100.08,99.98,100.04,11086.0,99.98,100.08,99.98,100.04,11086.0
2025-05-15 12:45:00,100.04,100.11,100.03,100.09,11274.0,100.04,100.11,100.03,100.09,11274.0
2025-05-15 12:50:00,100.09,100.26,100.06,100.23,8594.0,100.09,100.26,100.06,100.23,8594.0
2025-05-15 12:55:00,100.24,100.32,100.17,100.31,9093.0,100.24,100.32,100.17,100.31,9093.0
2025-05-15 13:00:00,100.32,100.34,100.24,100.32,11666.0,100.32,100.34,100.24,100.32,11666.0
2025-05-15 13:05:00,100.33,100.35,100.28,100.29,7020.0,100.33,100.35,100.28,100.29,7020.0
2025-05-15 13:10:00,100.31,100.35,100.28,100.34,7917.0,100.31,100.35,100.28,100.34,7917.0
2025-05-15 13:15:00,100.33,100.47,100.27,100.4,31338.0,100.33,100.47,100.27,100.4,31338.0
2025-05-15 13:20:00,100.4,100.59,100.38,100.45,10761.0,100.4,100.59,100.38,100.45,10761.0
2025-05-15 13:25:00,100.45,100.47,100.37,100.39,6486.0,100.45,100.47,100.37,100.39,6486.0
2025-05-15 13:30:00,100.38,100.51,100.36,100.48,7881.0,100.38,100.51,100.36,100.48,7881.0
2025-05-15 13:35:00,100.48,100.53,100.4,100.47,11552.0,100.48,100.53,100.4,100.47,11552.0
2025-05-15 13:40:00,100.44,100.5,100.39,100.49,8285.0,100.44,100.5,100.39,100.49,8285.0
2025-05-15 13:45:00,100.5,100.54,100.42,100.49,12129.0,100.5,100.54,100.42,100.49,12129.0
2025-05-15 13:50:00,100.48,100.61,100.45,100.54,7535.0,100.48,100.61,100.45,100.54,7535.0
2025-05-15 13:55:00,100.56,100.58,100.47,100.56,10861.0,100.56,100.58,100.47,100.56,10861.0
2025-05-15 14:00:00,100.56,100.58,100.37,100.43,19836.0,100.56,100.58,100.37,100.43,19836.0
2025-05-15 14:05:00,100.45,100.6,100.44,100.56,9923.0,100.45,100.6,100.44,100.56,9923.0
2025-05-15 14:10:00,100.57,100.63,100.54,100.61,9569.0,100.57,100.63,100.54,100.61,9569.0
2025-05-15 14:15:00,100.61,100.69,100.6,100.67,9643.0,100.61,100.69,100.6,100.67,9643.0
2025-05-15 14:20:00,100.67,100.76,100.65,100.72,10703.0,100.67,100.76,100.65,100.72,10703.0
2025-05-15 14:25:00,100.72,100.74,100.68,100.73,12529.0,100.72,100.74,100.68,100.73,12529.0
2025-05-15 14:30:00,100.72,100.79,100.67,100.78,13863.0,100.72,100.79,100.67,100.78,13863.0
2025-05-15 14:35:00,100.81,100.87,100.77,100.84,9083.0,100.81,100.87,100.77,100.84,9083.0
2025-05-15 14:40:00,100.84,100.94,100.84,100.88,14615.0,100.84,100.94,100.84,100.88,14615.0
2025-05-15 14:45:00,100.9,100.92,100.81,100.87,17546.0,100.9,100.92,100.81,100.87,17546.0
2025-05-15 14:50:00,100.89,100.99,100.84,100.95,17637.0,100.89,100.99,100.84,100.95,17637.0
2025-05-15 14:55:00,100.95,101.03,100.94,100.98,18208.0,100.95,101.03,100.94,100.98,18208.0
2025-05-15 15:00:00,100.97,101.08,100.95,101.07,23736.0,100.97,101.08,100.95,101.07,23736.0
2025-05-15 15:05:00,101.06,101.17,101.04,101.09,27348.0,101.06,101.17,101.04,101.09,27348.0
2025-05-15 15:10:00,101.11,101.25,101.08,101.23,37721.0,101.11,101.25,101.08,101.23,37721.0
2025-05-15 15:15:00,101.24,101.41,101.22,101.39,40173.0,101.24,101.41,101.22,101.39,40173.0
2025-05-15 15:20:00,101.4,101.44,101.36,101.41,22447.0,101.4,101.44,101.36,101.41,22447.0
2025-05-15 15:25:00,101.41,101.54,101.36,101.53,28688.0,101.41,101.54,101.36,101.53,28688.0
2025-05-15 15:30:00,101.53,101.61,101.46,101.49,45581.0,101.53,101.61,101.46,101.49,45581.0
2025-05-15 15:35:00,101.46,101.46,101.21,101.23,24737.0,101.46,101.46,101.21,101.23,24737.0
2025-05-15 15:40:00,101.25,101.39,101.25,101.34,57246.0,101.25,101.39,101.25,101.34,57246.0
2025-05-15 15:45:00,101.34,101.51,101.32,101.5,24978.0,101.34,101.51,101.32,101.5,24978.0
2025-05-15 15:50:00,101.46,101.7,101.36,101.57,84617.0,101.46,101.7,101.36,101.57,84617.0
2025-05-15 15:55:00,101.57,101.69,101.46,101.61,253362.0,101.57,101.69,101.46,101.61,253362.0
2025-05-16 09:30:00,101.58,101.71,101.25,101.61,216677.0,101.58,101.71,101.25,101.61,216677.0
2025-05-16 09:35:00,101.55,101.89,101.55,101.68,10877.0,101.55,101.89,101.55,101.68,10877.0
2025-05-16 09:40:00,101.77,102.07,101.77,101.85,7546.0,101.77,102.07,101.77,101.85,7546.0
2025-05-16 09:45:00,101.84,102.1,101.79,102.06,9562.0,101.84,102.1,101.79,102.06,9562.0
2025-05-16 09:50:00,102.07,102.19,101.85,101.86,4096.0,102.07,102.19,101.85,101.86,4096.0
2025-05-16 09:55:00,101.9,101.92,101.79,101.91,2244.0,101.9,101.92,101.79,101.91,2244.0
2025-05-16 10:00:00,101.9,101.9,101.68,101.75,7903.0,101.9,101.9,101.68,101.75,7903.0
2025-05-16 10:05:00,101.69,101.86,101.53,101.54,8783.0,101.69,101.86,101.53,101.54,8783.0
2025-05-16 10:10:00,101.54,101.84,101.54,101.82,6903.0,101.54,101.84,101.54,101.82,6903.0
2025-05-16 10:15:00,101.81,101.83,101.76,101.78,7574.0,101.81,101.83,101.76,101.78,7574.0
2025-05-16 10:20:00,101.79,102.02,101.78,101.94,10987.0,101.79,102.02,101.78,101.94,10987.0
2025-05-16 10:25:00,101.88,101.96,101.85,101.89,4788.0,101.88,101.96,101.85,101.89,4788.0
2025-05-16 10:30:00,101.93,102.13,101.9,102.1,8013.0,101.93,102.13,101.9,102.1,8013.0
2025-05-16 10:35:00,102.09,102.2,102.09,102.18,5430.0,102.09,102.2,102.09,102.18,5430.0
2025-05-16 10:40:00,102.23,102.47,102.21,102.46,4594.0,102.23,102.47,102.21,102.46,4594.0
2025-05-16 10:45:00,102.47,102.53,102.25,102.25,7170.0,102.47,102.53,102.25,102.25,7170.0
2025-05-16 10:50:00,102.23,102.24,102.17,102.18,6467.0,102.23,102.24,102.17,102.18,6467.0
2025-05-16 10:55:00,102.17,102.25,102.16,102.18,4899.0,102.17,102.25,102.16,102.18,4899.0
2025-05-16 11:00:00,102.15,102.27,102.1,102.26,3291.0,102.15,102.27,102.1,102.26,3291.0
2025-05-16 11:05:00,102.27,102.48,102.26,102.43,4879.0,102.27,102.48,102.26,102.43,4879.0
2025-05-16 11:10:00,102.45,102.48,102.4,102.44,5917.0,102.45,102.48,102.4,102.44,5917.0
2025-05-16 11:15:00,102.45,102.5,102.4,102.47,3934.0,102.45,102.5,102.4,102.47,3934.0
2025-05-16 11:20:00,102.45,102.46,102.3,102.3,5157.0,102.45,102.46,102.3,102.3,5157.0
2025-05-16 11:25:00,102.28,102.36,102.28,102.3,4272.0,102.28,102.36,102.28,102.3,4272.0
2025-05-16 11:30:00,102.32,102.32,102.22,102.22,5561.0,102.32,102.32,102.22,102.22,5561.0
2025-05-16 11:35:00,102.23,102.4,102.21,102.4,13902.0,102.23,102.4,102.21,102.4,13902.0
2025-05-16 11:40:00,102.41,102.41,102.18,102.19,7438.0,102.41,102.41,102.18,102.19,7438.0
2025-05-16 11:45:00,102.17,102.17,102.07,102.12,5176.0,102.17,102.17,102.07,102.12,5176.0
2025-05-16 11:50:00,102.12,102.2,102.1,102.19,6868.0,102.12,102.2,102.1,102.19,6868.0
2025-05-16 11:55:00,102.19,102.2,102.11,102.16,5201.0,102.19,102.2,102.11,102.16,5201.0
2025-05-16 12:00:00,102.23,102.29,102.2,102.29,4469.0,102.23,102.29,102.2,102.29,4469.0
2025-05-16 12:05:00,102.3,102.38,102.28,102.3,4488.0,102.3,102.38,102.28,102.3,4488.0
2025-05-16 12:10:00,102.31,102.42,102.31,102.41,5775.0,102.31,102.42,102.31,102.41,5775.0
2025-05-16 12:15:00,102.4,102.4,102.29,102.37,5463.0,102.4,102.4,102.29,102.37,5463.0
2025-05-16 12:20:00,102.36,102.52,102.35,102.52,4986.0,102.36,102.52,102.35,102.52,4986.0
2025-05-16 12:25:00,102.52,102.58,102.52,102.58,2819.0,102.52,102.58,102.52,102.58,2819.0
2025-05-16 12:30:00,102.59,102.64,102.59,102.59,6477.0,102.59,102.64,102.59,102.59,6477.0
2025-05-16 12:35:00,102.61,102.63,102.53,102.55,7909.0,102.61,102.63,102.53,102.55,7909.0
2025-05-16 12:40:00,102.55,102.57,102.47,102.47,3936.0,102.55,102.57,102.47,102.47,3936.0
2025-05-16 12:45:00,102.47,102.47,102.36,102.37,3998.0,102.47,102.47,102.36,102.37,3998.0
2025-05-16 12:50:00,102.36,102.45,102.35,102.45,8870.0,102.36,102.45,102.35,102.45,8870.0
2025-05-16 12:55:00,102.46,102.48,102.42,102.47,2347.0,102.46,102.48,102.42,102.47,2347.0
2025-05-16 13:00:00,102.46,102.56,102.46,102.53,2918.0,102.46,102.56,102.46,102.53,2918.0
2025-05-16 13:05:00,102.53,102.57,102.51,102.51,2615.0,102.53,102.57,102.51,102.51,2615.0
2025-05-16 13:10:00,102.5,102.52,102.42,102.43,4424.0,102.5,102.52,102.42,102.43,4424.0
2025-05-16 13:15:00,102.43,102.52,102.41,102.51,4048.0,102.43,102.52,102.41,102.51,4048.0
2025-05-16 13:20:00,102.52,102.54,102.47,102.47,8792.0,102.52,102.54,102.47,102.47,8792.0
2025-05-16 13:25:00,102.48,102.49,102.4,102.4,2501.0,102.48,102.49,102.4,102.4,2501.0
2025-05-16 13:30:00,102.4,102.47,102.39,102.43,4663.0,102.4,102.47,102.39,102.43,4663.0
2025-05-16 13:35:00,102.45,102.52,102.45,102.48,7661.0,102.45,102.52,102.45,102.48,7661.0
2025-05-16 13:40:00,102.47,102.51,102.44,102.45,5122.0,102.47,102.51,102.44,102.45,5122.0
2025-05-16 13:45:00,102.44,102.48,102.4,102.42,3957.0,102.44,102.48,102.4,102.42,3957.0
2025-05-16 13:50:00,102.45,102.5,102.43,102.44,3749.0,102.45,102.5,102.43,102.44,3749.0
2025-05-16 13:55:00,102.44,102.49,102.43,102.48,5716.0,102.44,102.49,102.43,102.48,5716.0
2025-05-16 14:00:00,102.47,102.55,102.45,102.48,7835.0,102.47,102.55,102.45,102.48,7835.0
2025-05-16 14:05:00,102.51,102.58,102.5,102.55,3526.0,102.51,102.58,102.5,102.55,3526.0
2025-05-16 14:10:00,102.56,102.56,102.44,102.44,9323.0,102.56,102.56,102.44,102.44,9323.0
2025-05-16 14:15:00,102.45,102.54,102.44,102.51,7799.0,102.45,102.54,102.44,102.51,7799.0
2025-05-16 14:20:00,102.51,102.6,102.5,102.6,7398.0,102.51,102.6,102.5,102.6,7398.0
2025-05-16 14:25:00,102.59,102.63,102.59,102.61,6706.0,102.59,102.63,102.59,102.61,6706.0
2025-05-16 14:30:00,102.61,102.7,102.61,102.67,11732.0,102.61,102.7,102.61,102.67,11732.0
2025-05-16 14:35:00,102.66,102.66,102.57,102.57,7358.0,102.66,102.66,102.57,102.57,7358.0
2025-05-16 14:40:00,102.59,102.63,102.57,102.58,3308.0,102.59,102.63,102.57,102.58,3308.0
2025-05-16 14:45:00,102.6,102.6,102.48,102.5,10905.0,102.6,102.6,102.48,102.5,10905.0
2025-05-16 14:50:00,102.5,102.63,102.47,102.61,6192.0,102.5,102.63,102.47,102.61,6192.0
2025-05-16 14:55:00,102.63,102.68,102.6,102.61,6560.0,102.63,102.68,102.6,102.61,6560.0
2025-05-16 15:00:00,102.63,102.73,102.63,102.66,11207.0,102.63,102.73,102.63,102.66,11207.0
2025-05-16 15:05:00,102.66,102.72,102.62,102.69,11730.0,102.66,102.72,102.62,102.69,11730.0
2025-05-16 15:10:00,102.69,102.71,102.63,102.63,20926.0,102.69,102.71,102.63,102.63,20926.0
2025-05-16 15:15:00,102.65,102.7,102.64,102.7,11289.0,102.65,102.7,102.64,102.7,11289.0
2025-05-16 15:20:00,102.7,102.73,102.66,102.67,8271.0,102.7,102.73,102.66,102.67,8271.0
2025-05-16 15:25:00,102.67,102.71,102.64,102.7,8848.0,102.67,102.71,102.64,102.7,8848.0
2025-05-16 15:30:00,102.7,102.78,102.68,102.75,23777.0,102.7,102.78,102.68,102.75,23777.0
2025-05-16 15:35:00,102.75,102.77,102.72,102.74,19349.0,102.75,102.77,102.72,102.74,19349.0
2025-05-16 15:40:00,102.74,102.85,102.74,102.85,34757.0,102.74,102.85,102.74,102.85,34757.0
2025-05-16 15:45:00,102.82,102.83,102.64,102.72,27830.0,102.82,102.83,102.64,102.72,27830.0
2025-05-16 15:50:00,102.75,103.09,102.72,102.97,80378.0,102.75,103.09,102.72,102.97,80378.0
2025-05-16 15:55:00,102.96,103.07,102.92,103.05,197828.0,102.96,103.07,102.92,103.05,197828.0
2025-05-19 09:30:00,102.68,102.95,102.52,102.84,59929.0,102.68,102.95,102.52,102.84,59929.0
2025-05-19 09:35:00,102.97,103.07,102.73,102.78,19183.0,102.97,103.07,102.73,102.78,19183.0
2025-05-19 09:40:00,102.87,103.21,102.81,103.06,20609.0,102.87,103.21,102.81,103.06,20609.0
2025-05-19 09:45:00,103.06,103.19,102.95,103.06,9826.0,103.06,103.19,102.95,103.06,9826.0
2025-05-19 09:50:00,103.08,103.12,102.77,103.1,10347.0,103.08,103.12,102.77,103.1,10347.0
2025-05-19 09:55:00,103.09,103.1,102.89,102.92,6052.0,103.09,103.1,102.89,102.92,6052.0
2025-05-19 10:00:00,102.93,103.22,102.93,103.21,12377.0,102.93,103.22,102.93,103.21,12377.0
2025-05-19 10:05:00,103.23,103.39,103.19,103.23,5901.0,103.23,103.39,103.19,103.23,5901.0
2025-05-19 10:10:00,103.23,103.26,102.99,103.12,9822.0,103.23,103.26,102.99,103.12,9822.0
2025-05-19 10:15:00,103.13,103.27,103.11,103.27,7283.0,103.13,103.27,103.11,103.27,7283.0
2025-05-19 10:20:00,103.29,103.32,103.19,103.3,6571.0,103.29,103.32,103.19,103.3,6571.0
2025-05-19 10:25:00,103.28,103.55,103.28,103.54,10907.0,103.28,103.55,103.28,103.54,10907.0
2025-05-19 10:30:00,103.53,103.55,103.45,103.45,3180.0,103.53,103.55,103.45,103.45,3180.0
2025-05-19 10:35:00,103.44,103.46,103.33,103.39,10647.0,103.44,103.46,103.33,103.39,10647.0
2025-05-19 10:40:00,103.4,103.43,103.26,103.27,3844.0,103.4,103.43,103.26,103.27,3844.0
2025-05-19 10:45:00,103.28,103.35,103.26,103.32,7650.0,103.28,103.35,103.26,103.32,7650.0
2025-05-19 10:50:00,103.32,103.34,103.14,103.15,6115.0,103.32,103.34,103.14,103.15,6115.0
2025-05-19 10:55:00,103.14,103.18,103.1,103.1,4335.0,103.14,103.18,103.1,103.1,4335.0
2025-05-19 11:00:00,103.12,103.39,103.12,103.39,5712.0,103.12,103.39,103.12,103.39,5712.0
2025-05-19 11:05:00,103.35,103.4,103.31,103.32,3218.0,103.35,103.4,103.31,103.32,3218.0
2025-05-19 11:10:00,103.28,103.29,103.21,103.24,2815.0,103.28,103.29,103.21,103.24,2815.0
2025-05-19 11:15:00,103.26,103.27,103.23,103.24,3025.0,103.26,103.27,103.23,103.24,3025.0
2025-05-19 11:20:00,103.24,103.32,103.18,103.32,7076.0,103.24,103.32,103.18,103.32,7076.0
2025-05-19 11:25:00,103.37,103.41,103.32,103.38,10654.0,103.37,103.41,103.32,103.38,10654.0
2025-05-19 11:30:00,103.38,103.46,103.36,103.38,4543.0,103.38,103.46,103.36,103.38,4543.0
2025-05-19 11:35:00,103.38,103.39,103.21,103.23,2740.0,103.38,103.39,103.21,103.23,2740.0
2025-05-19 11:40:00,103.25,103.42,103.24,103.41,6131.0,103.25,103.42,103.24,103.41,6131.0
2025-05-19 11:45:00,103.43,103.5,103.43,103.44,4700.0,103.43,103.5,103.43,103.44,4700.0
2025-05-19 11:50:00,103.44,103.47,103.4,103.4,3909.0,103.44,103.47,103.4,103.4,3909.0
2025-05-19 11:55:00,103.41,103.42,103.34,103.34,3901.0,103.41,103.42,103.34,103.34,3901.0
2025-05-19 12:00:00,103.33,103.38,103.33,103.36,4401.0,103.33,103.38,103.33,103.36,4401.0
2025-05-19 12:05:00,103.36,103.4,103.35,103.4,4610.0,103.36,103.4,103.35,103.4,4610.0
2025-05-19 12:10:00,103.41,103.41,103.36,103.37,5254.0,103.41,103.41,103.36,103.37,5254.0
2025-05-19 12:15:00,103.37,103.44,103.35,103.43,4871.0,103.37,103.44,103.35,103.43,4871.0
2025-05-19 12:20:00,103.41,103.45,103.41,103.45,2975.0,103.41,103.45,103.41,103.45,2975.0
2025-05-19 12:25:00,103.44,103.44,103.36,103.36,4700.0,103.44,103.44,103.36,103.36,4700.0
2025-05-19 12:30:00,103.35,103.38,103.31,103.33,1783.0,103.35,103.38,103.31,103.33,1783.0
2025-05-19 12:35:00,103.34,103.35,103.31,103.33,2540.0,103.34,103.35,103.31,103.33,2540.0
2025-05-19 12:40:00,103.31,103.36,103.3,103.35,4554.0,103.31,103.36,103.3,103.35,4554.0
2025-05-19 12:45:00,103.39,103.5,103.38,103.5,2182.0,103.39,103.5,103.38,103.5,2182.0
2025-05-19 12:50:00,103.51,103.58,103.51,103.53,2974.0,103.51,103.58,103.51,103.53,2974.0
2025-05-19 12:55:00,103.55,103.65,103.54,103.65,3971.0,103.55,103.65,103.54,103.65,3971.0
2025-05-19 13:00:00,103.68,103.72,103.62,103.66,5171.0,103.68,103.72,103.62,103.66,5171.0
2025-05-19 13:05:00,103.66,103.68,103.57,103.62,5307.0,103.66,103.68,103.57,103.62,5307.0
2025-05-19 13:10:00,103.6,103.63,103.55,103.55,3383.0,103.6,103.63,103.55,103.55,3383.0
2025-05-19 13:15:00,103.56,103.56,103.47,103.53,5831.0,103.56,103.56,103.47,103.53,5831.0
2025-05-19 13:20:00,103.52,103.54,103.48,103.54,6845.0,103.52,103.54,103.48,103.54,6845.0
2025-05-19 13:25:00,103.53,103.58,103.51,103.56,10036.0,103.53,103.58,103.51,103.56,10036.0
2025-05-19 13:30:00,103.55,103.63,103.53,103.53,10826.0,103.55,103.63,103.53,103.53,10826.0
2025-05-19 13:35:00,103.54,103.55,103.45,103.48,4429.0,103.54,103.55,103.45,103.48,4429.0
2025-05-19 13:40:00,103.51,103.59,103.51,103.58,4304.0,103.51,103.59,103.51,103.58,4304.0
2025-05-19 13:45:00,103.61,103.62,103.57,103.62,2699.0,103.61,103.62,103.57,103.62,2699.0
2025-05-19 13:50:00,103.61,103.61,103.52,103.53,3618.0,103.61,103.61,103.52,103.53,3618.0
2025-05-19 13:55:00,103.52,103.55,103.49,103.49,10228.0,103.52,103.55,103.49,103.49,10228.0
2025-05-19 14:00:00,103.52,103.56,103.5,103.53,4977.0,103.52,103.56,103.5,103.53,4977.0
2025-05-19 14:05:00,103.54,103.6,103.53,103.53,2574.0,103.54,103.6,103.53,103.53,2574.0
2025-05-19 14:10:00,103.55,103.6,103.53,103.59,6146.0,103.55,103.6,103.53,103.59,6146.0
2025-05-19 14:15:00,103.59,103.62,103.56,103.6,9046.0,103.59,103.62,103.56,103.6,9046.0
2025-05-19 14:20:00,103.6,103.64,103.57,103.61,5023.0,103.6,103.64,103.57,103.61,5023.0
2025-05-19 14:25:00,103.63,103.67,103.62,103.62,4734.0,103.63,103.67,103.62,103.62,4734.0
2025-05-19 14:30:00,103.62,103.62,103.56,103.6,5482.0,103.62,103.62,103.56,103.6,5482.0
2025-05-19 14:35:00,103.61,103.65,103.56,103.58,4866.0,103.61,103.65,103.56,103.58,4866.0
2025-05-19 14:40:00,103.59,103.63,103.57,103.59,5121.0,103.59,103.63,103.57,103.59,5121.0
2025-05-19 14:45:00,103.61,103.63,103.55,103.62,5159.0,103.61,103.63,103.55,103.62,5159.0
2025-05-19 14:50:00,103.62,103.62,103.57,103.6,8348.0,103.62,103.62,103.57,103.6,8348.0
2025-05-19 14:55:00,103.62,103.67,103.61,103.63,6656.0,103.62,103.67,103.61,103.63,6656.0
2025-05-19 15:00:00,103.63,103.66,103.53,103.57,7914.0,103.63,103.66,103.53,103.57,7914.0
2025-05-19 15:05:00,103.56,103.57,103.52,103.54,6017.0,103.56,103.57,103.52,103.54,6017.0
2025-05-19 15:10:00,103.56,103.59,103.4,103.44,56693.0,103.56,103.59,103.4,103.44,56693.0
2025-05-19 15:15:00,103.42,103.42,103.35,103.36,5847.0,103.42,103.42,103.35,103.36,5847.0
2025-05-19 15:20:00,103.37,103.39,103.28,103.3,10611.0,103.37,103.39,103.28,103.3,10611.0
2025-05-19 15:25:00,103.3,103.32,103.28,103.31,8496.0,103.3,103.32,103.28,103.31,8496.0
2025-05-19 15:30:00,103.31,103.52,103.31,103.45,14478.0,103.31,103.52,103.31,103.45,14478.0
2025-05-19 15:35:00,103.42,103.47,103.42,103.47,6837.0,103.42,103.47,103.42,103.47,6837.0
2025-05-19 15:40:00,103.47,103.53,103.46,103.5,10264.0,103.47,103.53,103.46,103.5,10264.0
2025-05-19 15:45:00,103.49,103.57,103.49,103.57,12715.0,103.49,103.57,103.49,103.57,12715.0
2025-05-19 15:50:00,103.57,103.9,103.56,103.73,45291.0,103.57,103.9,103.56,103.73,45291.0
2025-05-19 15:55:00,103.73,103.79,103.66,103.76,102065.0,103.73,103.79,103.66,103.76,102065.0
2025-05-20 09:30:00,103.64,104.16,103.6,103.99,44467.0,103.64,104.16,103.6,103.99,44467.0
2025-05-20 09:35:00,103.98,104.09,103.79,103.92,19945.0,103.98,104.09,103.79,103.92,19945.0
2025-05-20 09:40:00,103.9,104.03,103.9,103.97,3676.0,103.9,104.03,103.9,103.97,3676.0
2025-05-20 09:45:00,104.0,104.08,103.93,103.98,13451.0,104.0,104.08,103.93,103.98,13451.0
2025-05-20 09:50:00,103.99,104.11,103.97,104.03,17696.0,103.99,104.11,103.97,104.03,17696.0
2025-05-20 09:55:00,104.04,104.24,104.04,104.23,4482.0,104.04,104.24,104.04,104.23,4482.0
2025-05-20 10:00:00,104.23,104.24,104.08,104.09,5327.0,104.23,104.24,104.08,104.09,5327.0
2025-05-20 10:05:00,104.09,104.22,104.07,104.17,5392.0,104.09,104.22,104.07,104.17,5392.0
2025-05-20 10:10:00,104.17,104.24,104.09,104.17,10945.0,104.17,104.24,104.09,104.17,10945.0
2025-05-20 10:15:00,104.17,104.19,104.01,104.02,8597.0,104.17,104.19,104.01,104.02,8597.0
2025-05-20 10:20:00,104.04,104.19,104.03,104.11,5716.0,104.04,104.19,104.03,104.11,5716.0
2025-05-20 10:25:00,104.14,104.18,103.95,104.03,12200.0,104.14,104.18,103.95,104.03,12200.0
2025-05-20 10:30:00,103.99,103.99,103.76,103.77,4765.0,103.99,103.99,103.76,103.77,4765.0
2025-05-20 10:35:00,103.76,103.93,103.74,103.92,2012.0,103.76,103.93,103.74,103.92,2012.0
2025-05-20 10:40:00,103.93,104.03,103.93,103.98,2936.0,103.93,104.03,103.93,103.98,2936.0
2025-05-20 10:45:00,103.97,104.0,103.96,104.0,3565.0,103.97,104.0,103.96,104.0,3565.0
2025-05-20 10:50:00,104.0,104.05,103.98,104.0,16736.0,104.0,104.05,103.98,104.0,16736.0
2025-05-20 10:55:00,103.98,104.0,103.85,103.92,13363.0,103.98,104.0,103.85,103.92,13363.0
2025-05-20 11:00:00,103.89,103.96,103.84,103.93,6134.0,103.89,103.96,103.84,103.93,6134.0
2025-05-20 11:05:00,103.95,104.04,103.86,104.04,7997.0,103.95,104.04,103.86,104.04,7997.0
2025-05-20 11:10:00,104.05,104.14,103.99,104.14,5824.0,104.05,104.14,103.99,104.14,5824.0
2025-05-20 11:15:00,104.14,104.19,104.09,104.09,6468.0,104.14,104.19,104.09,104.09,6468.0
2025-05-20 11:20:00,104.09,104.1,104.02,104.08,3668.0,104.09,104.1,104.02,104.08,3668.0
2025-05-20 11:25:00,104.05,104.14,104.01,104.01,6121.0,104.05,104.14,104.01,104.01,6121.0
2025-05-20 11:30:00,104.02,104.02,103.8,103.84,10236.0,104.02,104.02,103.8,103.84,10236.0
2025-05-20 11:35:00,103.83,103.85,103.72,103.8,4318.0,103.83,103.85,103.72,103.8,4318.0
2025-05-20 11:40:00,103.75,103.76,103.71,103.72,5074.0,103.75,103.76,103.71,103.72,5074.0
2025-05-20 11:45:00,103.73,103.74,103.63,103.66,4570.0,103.73,103.74,103.63,103.66,4570.0
2025-05-20 11:50:00,103.63,103.77,103.63,103.77,5524.0,103.63,103.77,103.63,103.77,5524.0
2025-05-20 11:55:00,103.77,103.85,103.77,103.78,6074.0,103.77,103.85,103.77,103.78,6074.0
2025-05-20 12:00:00,103.8,103.8,103.71,103.75,4296.0,103.8,103.8,103.71,103.75,4296.0
2025-05-20 12:05:00,103.75,103.77,103.71,103.72,3497.0,103.75,103.77,103.71,103.72,3497.0
2025-05-20 12:10:00,103.71,103.71,103.64,103.7,3398.0,103.71,103.71,103.64,103.7,3398.0
2025-05-20 12:15:00,103.69,103.7,103.63,103.64,15650.0,103.69,103.7,103.63,103.64,15650.0
2025-05-20 12:20:00,103.64,103.7,103.63,103.67,10080.0,103.64,103.7,103.63,103.67,10080.0
2025-05-20 12:25:00,103.67,103.73,103.62,103.72,3733.0,103.67,103.73,103.62,103.72,3733.0
2025-05-20 12:30:00,103.73,103.78,103.72,103.75,4961.0,103.73,103.78,103.72,103.75,4961.0
2025-05-20 12:35:00,103.76,103.8,103.74,103.79,6693.0,103.76,103.8,103.74,103.79,6693.0
2025-05-20 12:40:00,103.78,103.81,103.73,103.81,5159.0,103.78,103.81,103.73,103.81,5159.0
2025-05-20 12:45:00,103.83,103.87,103.81,103.83,6139.0,103.83,103.87,103.81,103.83,6139.0
2025-05-20 12:50:00,103.82,103.86,103.78,103.86,7070.0,103.82,103.86,103.78,103.86,7070.0
2025-05-20 12:55:00,103.87,103.87,103.81,103.82,4517.0,103.87,103.87,103.81,103.82,4517.0
2025-05-20 13:00:00,103.83,103.86,103.81,103.83,9624.0,103.83,103.86,103.81,103.83,9624.0
2025-05-20 13:05:00,103.84,103.85,103.81,103.84,4551.0,103.84,103.85,103.81,103.84,4551.0
2025-05-20 13:10:00,103.85,103.97,103.85,103.97,20048.0,103.85,103.97,103.85,103.97,20048.0
2025-05-20 13:15:00,103.96,104.02,103.96,104.01,3218.0,103.96,104.02,103.96,104.01,3218.0
2025-05-20 13:20:00,104.01,104.01,103.9,103.92,6484.0,104.01,104.01,103.9,103.92,6484.0
2025-05-20 13:25:00,103.92,103.97,103.9,103.95,4726.0,103.92,103.97,103.9,103.95,4726.0
2025-05-20 13:30:00,103.95,103.98,103.93,103.97,8352.0,103.95,103.98,103.93,103.97,8352.0
2025-05-20 13:35:00,103.98,103.98,103.91,103.97,6766.0,103.98,103.98,103.91,103.97,6766.0
2025-05-20 13:40:00,103.99,103.99,103.9,103.9,2421.0,103.99,103.99,103.9,103.9,2421.0
2025-05-20 13:45:00,103.91,103.92,103.83,103.92,5189.0,103.91,103.92,103.83,103.92,5189.0
2025-05-20 13:50:00,103.91,103.99,103.88,103.99,3751.0,103.91,103.99,103.88,103.99,3751.0
2025-05-20 13:55:00,103.98,104.07,103.98,104.06,8310.0,103.98,104.07,103.98,104.06,8310.0
2025-05-20 14:00:00,104.07,104.07,103.96,103.99,3992.0,104.07,104.07,103.96,103.99,3992.0
2025-05-20 14:05:00,103.98,104.0,103.96,104.0,2843.0,103.98,104.0,103.96,104.0,2843.0
2025-05-20 14:10:00,104.03,104.04,103.95,104.02,6416.0,104.03,104.04,103.95,104.02,6416.0
2025-05-20 14:15:00,104.02,104.07,104.0,104.04,8411.0,104.02,104.07,104.0,104.04,8411.0
2025-05-20 14:20:00,104.04,104.06,103.96,104.06,8279.0,104.04,104.06,103.96,104.06,8279.0
2025-05-20 14:25:00,104.08,104.1,103.94,103.96,15375.0,104.08,104.1,103.94,103.96,15375.0
2025-05-20 14:30:00,103.93,103.96,103.86,103.9,20004.0,103.93,103.96,103.86,103.9,20004.0
2025-05-20 14:35:00,103.95,103.99,103.9,103.97,11124.0,103.95,103.99,103.9,103.97,11124.0
2025-05-20 14:40:00,103.97,103.97,103.91,103.92,4865.0,103.97,103.97,103.91,103.92,4865.0
2025-05-20 14:45:00,103.95,103.99,103.93,103.96,4672.0,103.95,103.99,103.93,103.96,4672.0
2025-05-20 14:50:00,103.97,103.99,103.87,103.87,6799.0,103.97,103.99,103.87,103.87,6799.0
2025-05-20 14:55:00,103.87,103.91,103.86,103.88,7029.0,103.87,103.91,103.86,103.88,7029.0
2025-05-20 15:00:00,103.89,103.89,103.77,103.83,10129.0,103.89,103.89,103.77,103.83,10129.0
2025-05-20 15:05:00,103.82,103.88,103.79,103.86,10054.0,103.82,103.88,103.79,103.86,10054.0
2025-05-20 15:10:00,103.87,103.88,103.82,103.84,9327.0,103.87,103.88,103.82,103.84,9327.0
2025-05-20 15:15:00,103.87,103.87,103.79,103.82,11726.0,103.87,103.87,103.79,103.82,11726.0
2025-05-20 15:20:00,103.81,103.82,103.71,103.74,8823.0,103.81,103.82,103.71,103.74,8823.0
2025-05-20 15:25:00,103.74,103.74,103.69,103.71,11071.0,103.74,103.74,103.69,103.71,11071.0
2025-05-20 15:30:00,103.71,103.78,103.66,103.75,13790.0,103.71,103.78,103.66,103.75,13790.0
2025-05-20 15:35:00,103.76,103.81,103.7,103.76,13799.0,103.76,103.81,103.7,103.76,13799.0
2025-05-20 15:40:00,103.78,103.79,103.71,103.71,17742.0,103.78,103.79,103.71,103.71,17742.0
2025-05-20 15:45:00,103.72,103.79,103.64,103.64,17109.0,103.72,103.79,103.64,103.64,17109.0
2025-05-20 15:50:00,103.63,103.76,103.59,103.65,43221.0,103.63,103.76,103.59,103.65,43221.0
2025-05-20 15:55:00,103.64,103.76,103.62,103.73,115330.0,103.64,103.76,103.62,103.73,115330.0
2025-05-21 09:30:00,103.56,103.68,103.35,103.66,25073.0,103.56,103.68,103.35,103.66,25073.0
2025-05-21 09:35:00,103.67,103.73,103.52,103.65,8907.0,103.67,103.73,103.52,103.65,8907.0
2025-05-21 09:40:00,103.7,103.92,103.61,103.63,20320.0,103.7,103.92,103.61,103.63,20320.0
2025-05-21 09:45:00,103.67,103.67,103.45,103.55,28165.0,103.67,103.67,103.45,103.55,28165.0
2025-05-21 09:50:00,103.53,103.6,103.43,103.6,19312.0,103.53,103.6,103.43,103.6,19312.0
2025-05-21 09:55:00,103.68,103.7,103.53,103.53,6295.0,103.68,103.7,103.53,103.53,6295.0
2025-05-21 10:00:00,103.53,103.61,103.43,103.53,32220.0,103.53,103.61,103.43,103.53,32220.0
2025-05-21 10:05:00,103.55,103.58,103.41,103.42,28874.0,103.55,103.58,103.41,103.42,28874.0
2025-05-21 10:10:00,103.44,103.62,103.41,103.57,16202.0,103.44,103.62,103.41,103.57,16202.0
2025-05-21 10:15:00,103.55,103.7,103.52,103.65,8595.0,103.55,103.7,103.52,103.65,8595.0
2025-05-21 10:20:00,103.65,103.79,103.62,103.73,8041.0,103.65,103.79,103.62,103.73,8041.0
2025-05-21 10:25:00,103.72,103.79,103.48,103.49,25093.0,103.72,103.79,103.48,103.49,25093.0
2025-05-21 10:30:00,103.5,103.5,103.32,103.43,13080.0,103.5,103.5,103.32,103.43,13080.0
2025-05-21 10:35:00,103.42,103.51,103.37,103.51,8349.0,103.42,103.51,103.37,103.51,8349.0
2025-05-21 10:40:00,103.51,103.57,103.37,103.37,6816.0,103.51,103.57,103.37,103.37,6816.0
2025-05-21 10:45:00,103.38,103.39,103.13,103.3,9626.0,103.38,103.39,103.13,103.3,9626.0
2025-05-21 10:50:00,103.29,103.3,103.05,103.11,8816.0,103.29,103.3,103.05,103.11,8816.0
2025-05-21 10:55:00,103.1,103.28,103.0,103.0,6029.0,103.1,103.28,103.0,103.0,6029.0
2025-05-21 11:00:00,103.0,103.05,102.83,102.91,5914.0,103.0,103.05,102.83,102.91,5914.0
2025-05-21 11:05:00,102.97,103.22,102.96,103.19,7146.0,102.97,103.22,102.96,103.19,7146.0
2025-05-21 11:10:00,103.2,103.36,103.19,103.27,6664.0,103.2,103.36,103.19,103.27,6664.0
2025-05-21 11:15:00,103.27,103.31,103.24,103.3,2477.0,103.27,103.31,103.24,103.3,2477.0
2025-05-21 11:20:00,103.31,103.38,103.31,103.34,4190.0,103.31,103.38,103.31,103.34,4190.0
2025-05-21 11:25:00,103.31,103.33,103.21,103.23,4010.0,103.31,103.33,103.21,103.23,4010.0
2025-05-21 11:30:00,103.27,103.27,103.12,103.16,5314.0,103.27,103.27,103.12,103.16,5314.0
2025-05-21 11:35:00,103.12,103.34,103.12,103.34,12902.0,103.12,103.34,103.12,103.34,12902.0
2025-05-21 11:40:00,103.34,103.43,103.29,103.29,11558.0,103.34,103.43,103.29,103.29,11558.0
2025-05-21 11:45:00,103.27,103.35,103.26,103.27,8962.0,103.27,103.35,103.26,103.27,8962.0
2025-05-21 11:50:00,103.26,103.36,103.26,103.34,5750.0,103.26,103.36,103.26,103.34,5750.0
2025-05-21 11:55:00,103.36,103.36,103.15,103.21,5978.0,103.36,103.36,103.15,103.21,5978.0
2025-05-21 12:00:00,103.2,103.21,103.07,103.09,11065.0,103.2,103.21,103.07,103.09,11065.0
2025-05-21 12:05:00,103.09,103.18,103.07,103.14,12031.0,103.09,103.18,103.07,103.14,12031.0
2025-05-21 12:10:00,103.12,103.19,103.12,103.19,14226.0,103.12,103.19,103.12,103.19,14226.0
2025-05-21 12:15:00,103.19,103.3,103.17,103.29,2524.0,103.19,103.3,103.17,103.29,2524.0
2025-05-21 12:20:00,103.27,103.3,103.22,103.23,8794.0,103.27,103.3,103.22,103.23,8794.0
2025-05-21 12:25:00,103.22,103.24,103.18,103.21,7826.0,103.22,103.24,103.18,103.21,7826.0
2025-05-21 12:30:00,103.22,103.33,103.22,103.33,4582.0,103.22,103.33,103.22,103.33,4582.0
2025-05-21 12:35:00,103.33,103.34,103.26,103.28,4758.0,103.33,103.34,103.26,103.28,4758.0
2025-05-21 12:40:00,103.26,103.26,103.2,103.21,1852.0,103.26,103.26,103.2,103.21,1852.0
2025-05-21 12:45:00,103.2,103.28,103.19,103.25,3199.0,103.2,103.28,103.19,103.25,3199.0
2025-05-21 12:50:00,103.26,103.36,103.25,103.3,2630.0,103.26,103.36,103.25,103.3,2630.0
2025-05-21 12:55:00,103.3,103.33,103.23,103.26,3574.0,103.3,103.33,103.23,103.26,3574.0
2025-05-21 13:00:00,103.27,103.35,103.26,103.33,3662.0,103.27,103.35,103.26,103.33,3662.0
2025-05-21 13:05:00,103.34,103.37,103.3,103.31,2404.0,103.34,103.37,103.3,103.31,2404.0
2025-05-21 13:10:00,103.31,103.33,103.26,103.3,3736.0,103.31,103.33,103.26,103.3,3736.0
2025-05-21 13:15:00,103.31,103.32,103.13,103.2,4685.0,103.31,103.32,103.13,103.2,4685.0
2025-05-21 13:20:00,103.19,103.24,103.03,103.03,73264.0,103.19,103.24,103.03,103.03,73264.0
2025-05-21 13:25:00,103.04,103.25,103.0,103.23,7194.0,103.04,103.25,103.0,103.23,7194.0
2025-05-21 13:30:00,103.22,103.22,103.01,103.05,9137.0,103.22,103.22,103.01,103.05,9137.0
2025-05-21 13:35:00,103.05,103.16,103.01,103.13,6731.0,103.05,103.16,103.01,103.13,6731.0
2025-05-21 13:40:00,103.13,103.13,102.96,102.97,5781.0,103.13,103.13,102.96,102.97,5781.0
2025-05-21 13:45:00,102.95,103.0,102.89,102.89,3970.0,102.95,103.0,102.89,102.89,3970.0
2025-05-21 13:50:00,102.88,102.96,102.86,102.94,3832.0,102.88,102.96,102.86,102.94,3832.0
2025-05-21 13:55:00,102.94,103.0,102.69,102.8,30569.0,102.94,103.0,102.69,102.8,30569.0
2025-05-21 14:00:00,102.82,102.82,102.69,102.73,16481.0,102.82,102.82,102.69,102.73,16481.0
2025-05-21 14:05:00,102.75,102.81,102.7,102.72,6416.0,102.75,102.81,102.7,102.72,6416.0
2025-05-21 14:10:00,102.71,102.76,102.66,102.75,7240.0,102.71,102.76,102.66,102.75,7240.0
2025-05-21 14:15:00,102.76,102.79,102.6,102.62,5170.0,102.76,102.79,102.6,102.62,5170.0
2025-05-21 14:20:00,102.62,102.63,102.54,102.63,8045.0,102.62,102.63,102.54,102.63,8045.0
2025-05-21 14:25:00,102.65,102.69,102.59,102.64,4364.0,102.65,102.69,102.59,102.64,4364.0
2025-05-21 14:30:00,102.65,102.75,102.64,102.75,9045.0,102.65,102.75,102.64,102.75,9045.0
2025-05-21 14:35:00,102.77,102.81,102.72,102.72,5459.0,102.77,102.81,102.72,102.72,5459.0
2025-05-21 14:40:00,102.75,102.75,102.65,102.66,10971.0,102.75,102.75,102.65,102.66,10971.0
2025-05-21 14:45:00,102.67,102.67,102.52,102.54,5890.0,102.67,102.67,102.52,102.54,5890.0
2025-05-21 14:50:00,102.51,102.59,102.5,102.55,4429.0,102.51,102.59,102.5,102.55,4429.0
2025-05-21 14:55:00,102.55,102.55,102.5,102.52,8782.0,102.55,102.55,102.5,102.52,8782.0
2025-05-21 15:00:00,102.51,102.57,102.43,102.55,19664.0,102.51,102.57,102.43,102.55,19664.0
2025-05-21 15:05:00,102.55,102.62,102.53,102.62,5301.0,102.55,102.62,102.53,102.62,5301.0
2025-05-21 15:10:00,102.63,102.76,102.58,102.72,7243.0,102.63,102.76,102.58,102.72,7243.0
2025-05-21 15:15:00,102.77,102.89,102.74,102.86,11846.0,102.77,102.89,102.74,102.86,11846.0
2025-05-21 15:20:00,102.86,102.9,102.81,102.83,20461.0,102.86,102.9,102.81,102.83,20461.0
2025-05-21 15:25:00,102.84,102.9,102.8,102.82,10289.0,102.84,102.9,102.8,102.82,10289.0
2025-05-21 15:30:00,102.83,103.05,102.83,103.01,19130.0,102.83,103.05,102.83,103.01,19130.0
2025-05-21 15:35:00,103.02,103.1,103.0,103.09,23246.0,103.02,103.1,103.0,103.09,23246.0
2025-05-21 15:40:00,103.12,103.16,103.06,103.14,18451.0,103.12,103.16,103.06,103.14,18451.0
2025-05-21 15:45:00,103.13,103.22,103.07,103.07,42724.0,103.13,103.22,103.07,103.07,42724.0
2025-05-21 15:50:00,103.08,103.13,102.97,103.02,50627.0,103.08,103.13,102.97,103.02,50627.0
2025-05-21 15:55:00,103.03,103.08,102.91,102.91,99155.0,103.03,103.08,102.91,102.91,99155.0
2025-05-22 09:30:00,102.77,103.07,102.59,102.72,47229.0,102.77,103.07,102.59,102.72,47229.0
2025-05-22 09:35:00,102.76,102.76,102.46,102.51,13565.0,102.76,102.76,102.46,102.51,13565.0
2025-05-22 09:40:00,102.51,102.64,102.4,102.4,10493.0,102.51,102.64,102.4,102.4,10493.0
2025-05-22 09:45:00,102.46,102.47,101.98,102.04,12615.0,102.46,102.47,101.98,102.04,12615.0
2025-05-22 09:50:00,102.08,102.11,101.65,101.79,52993.0,102.08,102.11,101.65,101.79,52993.0
2025-05-22 09:55:00,101.78,101.8,101.56,101.76,19801.0,101.78,101.8,101.56,101.76,19801.0
2025-05-22 10:00:00,101.8,101.91,101.75,101.9,7720.0,101.8,101.91,101.75,101.9,7720.0
2025-05-22 10:05:00,101.84,101.84,101.56,101.63,12361.0,101.84,101.84,101.56,101.63,12361.0
2025-05-22 10:10:00,101.61,101.78,101.58,101.68,14742.0,101.61,101.78,101.58,101.68,14742.0
2025-05-22 10:15:00,101.69,101.71,101.58,101.69,14413.0,101.69,101.71,101.58,101.69,14413.0
2025-05-22 10:20:00,101.69,101.69,101.48,101.5,21829.0,101.69,101.69,101.48,101.5,21829.0
2025-05-22 10:25:00,101.52,101.52,101.25,101.26,20992.0,101.52,101.52,101.25,101.26,20992.0
2025-05-22 10:30:00,101.27,101.35,101.08,101.13,18602.0,101.27,101.35,101.08,101.13,18602.0
2025-05-22 10:35:00,101.11,101.12,100.93,101.01,25797.0,101.11,101.12,100.93,101.01,25797.0
2025-05-22 10:40:00,101.0,101.34,101.0,101.34,8916.0,101.0,101.34,101.0,101.34,8916.0
2025-05-22 10:45:00,101.23,101.33,101.09,101.22,16246.0,101.23,101.33,101.09,101.22,16246.0
2025-05-22 10:50:00,101.23,101.46,101.22,101.46,31605.0,101.23,101.46,101.22,101.46,31605.0
2025-05-22 10:55:00,101.45,101.6,101.44,101.51,39571.0,101.45,101.6,101.44,101.51,39571.0
2025-05-22 11:00:00,101.52,101.6,101.52,101.52,9285.0,101.52,101.6,101.52,101.52,9285.0
2025-05-22 11:05:00,101.54,101.55,101.34,101.34,7383.0,101.54,101.55,101.34,101.34,7383.0
2025-05-22 11:10:00,101.33,101.49,101.3,101.37,30264.0,101.33,101.49,101.3,101.37,30264.0
2025-05-22 11:15:00,101.37,101.45,101.32,101.33,70356.0,101.37,101.45,101.32,101.33,70356.0
2025-05-22 11:20:00,101.32,101.46,101.28,101.46,188162.0,101.32,101.46,101.28,101.46,188162.0
2025-05-22 11:25:00,101.45,101.59,101.4,101.48,10379.0,101.45,101.59,101.4,101.48,10379.0
2025-05-22 11:30:00,101.43,101.53,101.39,101.52,6050.0,101.43,101.53,101.39,101.52,6050.0
2025-05-22 11:35:00,101.57,101.74,101.57,101.67,5429.0,101.57,101.74,101.57,101.67,5429.0
2025-05-22 11:40:00,101.67,101.8,101.67,101.7,3841.0,101.67,101.8,101.67,101.7,3841.0
2025-05-22 11:45:00,101.7,101.86,101.7,101.86,3096.0,101.7,101.86,101.7,101.86,3096.0
2025-05-22 11:50:00,101.83,102.08,101.82,101.96,22684.0,101.83,102.08,101.82,101.96,22684.0
2025-05-22 11:55:00,101.98,101.98,101.75,101.76,6216.0,101.98,101.98,101.75,101.76,6216.0
2025-05-22 12:00:00,101.77,101.8,101.71,101.78,5300.0,101.77,101.8,101.71,101.78,5300.0
2025-05-22 12:05:00,101.74,101.74,101.65,101.68,2151.0,101.74,101.74,101.65,101.68,2151.0
2025-05-22 12:10:00,101.7,101.76,101.69,101.75,2999.0,101.7,101.76,101.69,101.75,2999.0
2025-05-22 12:15:00,101.78,101.84,101.77,101.77,3353.0,101.78,101.84,101.77,101.77,3353.0
2025-05-22 12:20:00,101.75,101.79,101.66,101.66,4722.0,101.75,101.79,101.66,101.66,4722.0
2025-05-22 12:25:00,101.66,101.68,101.56,101.6,3569.0,101.66,101.68,101.56,101.6,3569.0
2025-05-22 12:30:00,101.61,101.64,101.52,101.63,2138.0,101.61,101.64,101.52,101.63,2138.0
2025-05-22 12:35:00,101.62,101.71,101.54,101.55,9194.0,101.62,101.71,101.54,101.55,9194.0
2025-05-22 12:40:00,101.56,101.62,101.55,101.62,10042.0,101.56,101.62,101.55,101.62,10042.0
2025-05-22 12:45:00,101.63,101.68,101.47,101.48,2484.0,101.63,101.68,101.47,101.48,2484.0
2025-05-22 12:50:00,101.48,101.5,101.42,101.44,2366.0,101.48,101.5,101.42,101.44,2366.0
2025-05-22 12:55:00,101.44,101.44,101.36,101.37,2601.0,101.44,101.44,101.36,101.37,2601.0
2025-05-22 13:00:00,101.35,101.39,101.24,101.26,4394.0,101.35,101.39,101.24,101.26,4394.0
2025-05-22 13:05:00,101.23,101.41,101.23,101.35,3267.0,101.23,101.41,101.23,101.35,3267.0
2025-05-22 13:10:00,101.34,101.46,101.32,101.44,4145.0,101.34,101.46,101.32,101.44,4145.0
2025-05-22 13:15:00,101.44,101.59,101.41,101.59,3658.0,101.44,101.59,101.41,101.59,3658.0
2025-05-22 13:20:00,101.57,101.69,101.56,101.69,2853.0,101.57,101.69,101.56,101.69,2853.0
2025-05-22 13:25:00,101.71,101.82,101.69,101.81,3593.0,101.71,101.82,101.69,101.81,3593.0
2025-05-22 13:30:00,101.8,101.81,101.75,101.81,4175.0,101.8,101.81,101.75,101.81,4175.0
2025-05-22 13:35:00,101.81,101.82,101.7,101.72,20752.0,101.81,101.82,101.7,101.72,20752.0
2025-05-22 13:40:00,101.73,101.74,101.69,101.72,9352.0,101.73,101.74,101.69,101.72,9352.0
2025-05-22 13:45:00,101.74,101.79,101.71,101.72,21497.0,101.74,101.79,101.71,101.72,21497.0
2025-05-22 13:50:00,101.71,101.77,101.71,101.77,12820.0,101.71,101.77,101.71,101.77,12820.0
2025-05-22 13:55:00,101.77,101.83,101.67,101.69,12374.0,101.77,101.83,101.67,101.69,12374.0
2025-05-22 14:00:00,101.67,101.82,101.65,101.76,13091.0,101.67,101.82,101.65,101.76,13091.0
2025-05-22 14:05:00,101.73,101.78,101.69,101.71,9701.0,101.73,101.78,101.69,101.71,9701.0
2025-05-22 14:10:00,101.71,101.8,101.68,101.8,9656.0,101.71,101.8,101.68,101.8,9656.0
2025-05-22 14:15:00,101.8,101.82,101.76,101.78,21233.0,101.8,101.82,101.76,101.78,21233.0
2025-05-22 14:20:00,101.79,101.83,101.76,101.81,11932.0,101.79,101.83,101.76,101.81,11932.0
2025-05-22 14:25:00,101.81,101.86,101.73,101.73,26511.0,101.81,101.86,101.73,101.73,26511.0
2025-05-22 14:30:00,101.73,101.81,101.71,101.79,24213.0,101.73,101.81,101.71,101.79,24213.0
2025-05-22 14:35:00,101.8,101.8,101.75,101.77,5403.0,101.8,101.8,101.75,101.77,5403.0
2025-05-22 14:40:00,101.77,101.78,101.7,101.74,2938.0,101.77,101.78,101.7,101.74,2938.0
2025-05-22 14:45:00,101.74,101.8,101.66,101.69,3480.0,101.74,101.8,101.66,101.69,3480.0
2025-05-22 14:50:00,101.69,101.81,101.66,101.8,11230.0,101.69,101.81,101.66,101.8,11230.0
2025-05-22 14:55:00,101.8,101.96,101.8,101.92,7466.0,101.8,101.96,101.8,101.92,7466.0
2025-05-22 15:00:00,101.93,102.0,101.9,101.93,5408.0,101.93,102.0,101.9,101.93,5408.0
2025-05-22 15:05:00,101.93,101.98,101.88,101.98,14131.0,101.93,101.98,101.88,101.98,14131.0
2025-05-22 15:10:00,101.97,102.01,101.96,102.0,14883.0,101.97,102.01,101.96,102.0,14883.0
2025-05-22 15:15:00,102.0,102.08,102.0,102.08,4995.0,102.0,102.08,102.0,102.08,4995.0
2025-05-22 15:20:00,102.08,102.1,102.02,102.09,15526.0,102.08,102.1,102.02,102.09,15526.0
2025-05-22 15:25:00,102.09,102.26,102.09,102.26,20315.0,102.09,102.26,102.09,102.26,20315.0
2025-05-22 15:30:00,102.27,102.27,102.07,102.09,37454.0,102.27,102.27,102.07,102.09,37454.0
2025-05-22 15:35:00,102.07,102.16,102.06,102.16,19658.0,102.07,102.16,102.06,102.16,19658.0
2025-05-22 15:40:00,102.14,102.19,102.08,102.14,20698.0,102.14,102.19,102.08,102.14,20698.0
2025-05-22 15:45:00,102.12,102.13,102.04,102.09,13145.0,102.12,102.13,102.04,102.09,13145.0
2025-05-22 15:50:00,102.11,102.22,101.83,101.85,30456.0,102.11,102.22,101.83,101.85,30456.0
2025-05-22 15:55:00,101.86,101.86,101.74,101.82,134615.0,101.86,101.86,101.74,101.82,134615.0
2025-05-23 09:30:00,102.61,102.9,101.74,101.8,52787.0,102.61,102.9,101.74,101.8,52787.0
2025-05-23 09:35:00,101.79,101.92,101.32,101.32,7122.0,101.79,101.92,101.32,101.32,7122.0
2025-05-23 09:40:00,101.3,101.46,101.25,101.45,9088.0,101.3,101.46,101.25,101.45,9088.0
2025-05-23 09:45:00,101.38,101.59,101.37,101.59,5042.0,101.38,101.59,101.37,101.59,5042.0
2025-05-23 09:50:00,101.53,101.61,101.43,101.43,9796.0,101.53,101.61,101.43,101.43,9796.0
2025-05-23 09:55:00,101.34,101.42,101.2,101.42,7004.0,101.34,101.42,101.2,101.42,7004.0
2025-05-23 10:00:00,101.37,101.54,101.3,101.54,4304.0,101.37,101.54,101.3,101.54,4304.0
2025-05-23 10:05:00,101.51,101.56,101.23,101.27,7584.0,101.51,101.56,101.23,101.27,7584.0
2025-05-23 10:10:00,101.24,101.43,101.24,101.41,6906.0,101.24,101.43,101.24,101.41,6906.0
2025-05-23 10:15:00,101.4,101.41,101.28,101.29,6385.0,101.4,101.41,101.28,101.29,6385.0
2025-05-23 10:20:00,101.25,101.38,101.24,101.3,10805.0,101.25,101.38,101.24,101.3,10805.0
2025-05-23 10:25:00,101.34,101.39,101.27,101.27,15476.0,101.34,101.39,101.27,101.27,15476.0
2025-05-23 10:30:00,101.29,101.45,101.27,101.45,5493.0,101.29,101.45,101.27,101.45,5493.0
2025-05-23 10:35:00,101.42,101.42,101.24,101.32,4091.0,101.42,101.42,101.24,101.32,4091.0
2025-05-23 10:40:00,101.33,101.46,101.32,101.46,6266.0,101.33,101.46,101.32,101.46,6266.0
2025-05-23 10:45:00,101.46,101.48,101.37,101.37,3454.0,101.46,101.48,101.37,101.37,3454.0
2025-05-23 10:50:00,101.37,101.38,101.21,101.23,4291.0,101.37,101.38,101.21,101.23,4291.0
2025-05-23 10:55:00,101.23,101.39,101.22,101.39,4234.0,101.23,101.39,101.22,101.39,4234.0
2025-05-23 11:00:00,101.39,101.54,101.38,101.53,5540.0,101.39,101.54,101.38,101.53,5540.0
2025-05-23 11:05:00,101.49,101.7,101.48,101.69,5057.0,101.49,101.7,101.48,101.69,5057.0
2025-05-23 11:10:00,101.73,101.74,101.65,101.74,3419.0,101.73,101.74,101.65,101.74,3419.0
2025-05-23 11:15:00,101.79,101.86,101.78,101.81,3785.0,101.79,101.86,101.78,101.81,3785.0
2025-05-23 11:20:00,101.8,101.85,101.74,101.75,4707.0,101.8,101.85,101.74,101.75,4707.0
2025-05-23 11:25:00,101.77,101.85,101.74,101.84,6755.0,101.77,101.85,101.74,101.84,6755.0
2025-05-23 11:30:00,101.85,102.0,101.84,102.0,12551.0,101.85,102.0,101.84,102.0,12551.0
2025-05-23 11:35:00,102.0,102.06,101.96,102.01,6360.0,102.0,102.06,101.96,102.01,6360.0
2025-05-23 11:40:00,102.0,102.04,101.97,102.02,5674.0,102.0,102.04,101.97,102.02,5674.0
2025-05-23 11:45:00,102.08,102.2,102.05,102.13,12167.0,102.08,102.2,102.05,102.13,12167.0
2025-05-23 11:50:00,102.15,102.15,101.98,102.04,12769.0,102.15,102.15,101.98,102.04,12769.0
2025-05-23 11:55:00,102.03,102.08,102.0,102.08,2800.0,102.03,102.08,102.0,102.08,2800.0
2025-05-23 12:00:00,102.05,102.14,102.04,102.1,5127.0,102.05,102.14,102.04,102.1,5127.0
2025-05-23 12:05:00,102.08,102.12,101.99,102.0,4964.0,102.08,102.12,101.99,102.0,4964.0
2025-05-23 12:10:00,102.05,102.05,102.0,102.05,4472.0,102.05,102.05,102.0,102.05,4472.0
2025-05-23 12:15:00,102.04,102.1,102.02,102.02,5282.0,102.04,102.1,102.02,102.02,5282.0
2025-05-23 12:20:00,102.06,102.24,102.06,102.23,1701.0,102.06,102.24,102.06,102.23,1701.0
2025-05-23 12:25:00,102.24,102.3,102.23,102.26,4208.0,102.24,102.3,102.23,102.26,4208.0
2025-05-23 12:30:00,102.24,102.24,102.18,102.22,5275.0,102.24,102.24,102.18,102.22,5275.0
2025-05-23 12:35:00,102.21,102.41,102.21,102.34,3745.0,102.21,102.41,102.21,102.34,3745.0
2025-05-23 12:40:00,102.36,102.36,102.28,102.29,6471.0,102.36,102.36,102.28,102.29,6471.0
2025-05-23 12:45:00,102.28,102.33,102.28,102.32,7267.0,102.28,102.33,102.28,102.32,7267.0
2025-05-23 12:50:00,102.32,102.41,102.3,102.41,6032.0,102.32,102.41,102.3,102.41,6032.0
2025-05-23 12:55:00,102.39,102.39,102.3,102.34,8407.0,102.39,102.39,102.3,102.34,8407.0
2025-05-23 13:00:00,102.39,102.4,102.27,102.34,2803.0,102.39,102.4,102.27,102.34,2803.0
2025-05-23 13:05:00,102.32,102.32,102.26,102.27,8005.0,102.32,102.32,102.26,102.27,8005.0
2025-05-23 13:10:00,102.27,102.39,102.27,102.37,3467.0,102.27,102.39,102.27,102.37,3467.0
2025-05-23 13:15:00,102.4,102.42,102.33,102.37,40760.0,102.4,102.42,102.33,102.37,40760.0
2025-05-23 13:20:00,102.38,102.51,102.37,102.48,7376.0,102.38,102.51,102.37,102.48,7376.0
2025-05-23 13:25:00,102.51,102.53,102.48,102.53,5996.0,102.51,102.53,102.48,102.53,5996.0
2025-05-23 13:30:00,102.5,102.56,102.49,102.53,5403.0,102.5,102.56,102.49,102.53,5403.0
2025-05-23 13:35:00,102.53,102.55,102.48,102.53,2981.0,102.53,102.55,102.48,102.53,2981.0
2025-05-23 13:40:00,102.51,102.51,102.43,102.46,17610.0,102.51,102.51,102.43,102.46,17610.0
2025-05-23 13:45:00,102.47,102.58,102.46,102.56,7317.0,102.47,102.58,102.46,102.56,7317.0
2025-05-23 13:50:00,102.56,102.61,102.47,102.47,5421.0,102.56,102.61,102.47,102.47,5421.0
2025-05-23 13:55:00,102.48,102.49,102.43,102.44,4237.0,102.48,102.49,102.43,102.44,4237.0
2025-05-23 14:00:00,102.46,102.6,102.45,102.59,2200.0,102.46,102.6,102.45,102.59,2200.0
2025-05-23 14:05:00,102.59,102.6,102.53,102.59,5630.0,102.59,102.6,102.53,102.59,5630.0
2025-05-23 14:10:00,102.58,102.63,102.54,102.62,4875.0,102.58,102.63,102.54,102.62,4875.0
2025-05-23 14:15:00,102.64,102.72,102.51,102.52,9374.0,102.64,102.72,102.51,102.52,9374.0
2025-05-23 14:20:00,102.51,102.52,102.45,102.46,5536.0,102.51,102.52,102.45,102.46,5536.0
2025-05-23 14:25:00,102.48,102.61,102.47,102.58,5885.0,102.48,102.61,102.47,102.58,5885.0
2025-05-23 14:30:00,102.62,102.71,102.6,102.62,7751.0,102.62,102.71,102.6,102.62,7751.0
2025-05-23 14:35:00,102.64,102.78,102.64,102.68,8734.0,102.64,102.78,102.64,102.68,8734.0
2025-05-23 14:40:00,102.68,102.73,102.65,102.72,7943.0,102.68,102.73,102.65,102.72,7943.0
2025-05-23 14:45:00,102.73,102.79,102.71,102.73,7843.0,102.73,102.79,102.71,102.73,7843.0
2025-05-23 14:50:00,102.73,102.82,102.72,102.74,8145.0,102.73,102.82,102.72,102.74,8145.0
2025-05-23 14:55:00,102.73,102.79,102.68,102.79,12213.0,102.73,102.79,102.68,102.79,12213.0
2025-05-23 15:00:00,102.75,102.81,102.7,102.79,7579.0,102.75,102.81,102.7,102.79,7579.0
2025-05-23 15:05:00,102.81,102.84,102.79,102.81,4148.0,102.81,102.84,102.79,102.81,4148.0
2025-05-23 15:10:00,102.79,102.84,102.79,102.8,4440.0,102.79,102.84,102.79,102.8,4440.0
2025-05-23 15:15:00,102.8,102.8,102.68,102.68,8481.0,102.8,102.8,102.68,102.68,8481.0
2025-05-23 15:20:00,102.68,102.68,102.58,102.67,5250.0,102.68,102.68,102.58,102.67,5250.0
2025-05-23 15:25:00,102.68,102.73,102.63,102.64,4356.0,102.68,102.73,102.63,102.64,4356.0
2025-05-23 15:30:00,102.65,102.69,102.58,102.69,4707.0,102.65,102.69,102.58,102.69,4707.0
2025-05-23 15:35:00,102.69,102.73,102.63,102.7,7132.0,102.69,102.73,102.63,102.7,7132.0
2025-05-23 15:40:00,102.71,102.76,102.7,102.76,8254.0,102.71,102.76,102.7,102.76,8254.0
2025-05-23 15:45:00,102.77,102.85,102.71,102.75,20088.0,102.77,102.85,102.71,102.75,20088.0
2025-05-23 15:50:00,102.76,102.86,102.69,102.8,53756.0,102.76,102.86,102.69,102.8,53756.0
2025-05-23 15:55:00,102.82,102.96,102.79,102.87,167974.0,102.82,102.96,102.79,102.87,167974.0
2025-05-27 09:30:00,103.58,103.58,102.77,102.77,89462.0,103.58,103.58,102.77,102.77,89462.0
2025-05-27 09:35:00,102.78,103.1,102.78,102.91,27923.0,102.78,103.1,102.78,102.91,27923.0
2025-05-27 09:40:00,102.93,103.29,102.81,103.19,18771.0,102.93,103.29,102.81,103.19,18771.0
2025-05-27 09:45:00,103.23,103.42,103.17,103.4,26604.0,103.23,103.42,103.17,103.4,26604.0
2025-05-27 09:50:00,103.41,103.45,103.19,103.2,9148.0,103.41,103.45,103.19,103.2,9148.0
2025-05-27 09:55:00,103.17,103.28,103.14,103.16,12504.0,103.17,103.28,103.14,103.16,12504.0
2025-05-27 10:00:00,103.17,103.18,103.03,103.07,18170.0,103.17,103.18,103.03,103.07,18170.0
2025-05-27 10:05:00,103.05,103.28,103.02,103.02,12803.0,103.05,103.28,103.02,103.02,12803.0
2025-05-27 10:10:00,103.04,103.04,102.76,102.79,15192.0,103.04,103.04,102.76,102.79,15192.0
2025-05-27 10:15:00,102.79,102.82,102.57,102.67,10934.0,102.79,102.82,102.57,102.67,10934.0
2025-05-27 10:20:00,102.69,102.83,102.66,102.81,13559.0,102.69,102.83,102.66,102.81,13559.0
2025-05-27 10:25:00,102.83,102.9,102.75,102.75,6111.0,102.83,102.9,102.75,102.75,6111.0
2025-05-27 10:30:00,102.75,102.95,102.75,102.91,16065.0,102.75,102.95,102.75,102.91,16065.0
2025-05-27 10:35:00,102.92,102.98,102.77,102.84,9991.0,102.92,102.98,102.77,102.84,9991.0
2025-05-27 10:40:00,102.85,102.95,102.82,102.82,10664.0,102.85,102.95,102.82,102.82,10664.0
2025-05-27 10:45:00,102.81,103.01,102.81,102.98,10239.0,102.81,103.01,102.81,102.98,10239.0
2025-05-27 10:50:00,102.92,103.02,102.91,103.0,7421.0,102.92,103.02,102.91,103.0,7421.0
2025-05-27 10:55:00,103.1,103.21,103.1,103.12,10026.0,103.1,103.21,103.1,103.12,10026.0
2025-05-27 11:00:00,103.12,103.12,103.01,103.09,17979.0,103.12,103.12,103.01,103.09,17979.0
2025-05-27 11:05:00,103.08,103.14,102.95,103.03,15941.0,103.08,103.14,102.95,103.03,15941.0
2025-05-27 11:10:00,103.06,103.21,103.06,103.09,6502.0,103.06,103.21,103.06,103.09,6502.0
2025-05-27 11:15:00,103.09,103.12,103.03,103.09,8071.0,103.09,103.12,103.03,103.09,8071.0
2025-05-27 11:20:00,103.11,103.16,102.95,102.97,20500.0,103.11,103.16,102.95,102.97,20500.0
2025-05-27 11:25:00,102.96,103.12,102.9,103.09,28412.0,102.96,103.12,102.9,103.09,28412.0
2025-05-27 11:30:00,103.08,103.12,102.86,102.87,13055.0,103.08,103.12,102.86,102.87,13055.0
2025-05-27 11:35:00,102.84,103.02,102.81,102.98,15319.0,102.84,103.02,102.81,102.98,15319.0
2025-05-27 11:40:00,102.99,103.01,102.92,103.0,10555.0,102.99,103.01,102.92,103.0,10555.0
2025-05-27 11:45:00,103.0,103.02,102.88,102.92,13935.0,103.0,103.02,102.88,102.92,13935.0
2025-05-27 11:50:00,102.87,102.91,102.81,102.9,11591.0,102.87,102.91,102.81,102.9,11591.0
2025-05-27 11:55:00,102.89,102.97,102.83,102.85,13962.0,102.89,102.97,102.83,102.85,13962.0
2025-05-27 12:00:00,102.84,102.98,102.81,102.95,12632.0,102.84,102.98,102.81,102.95,12632.0
2025-05-27 12:05:00,102.95,103.02,102.93,103.0,11113.0,102.95,103.02,102.93,103.0,11113.0
2025-05-27 12:10:00,102.96,102.96,102.89,102.92,6627.0,102.96,102.96,102.89,102.92,6627.0
2025-05-27 12:15:00,102.87,102.89,102.83,102.88,6657.0,102.87,102.89,102.83,102.88,6657.0
2025-05-27 12:20:00,102.85,102.89,102.8,102.89,6681.0,102.85,102.89,102.8,102.89,6681.0
2025-05-27 12:25:00,102.89,102.99,102.87,102.98,11533.0,102.89,102.99,102.87,102.98,11533.0
2025-05-27 12:30:00,103.0,103.0,102.93,102.94,3760.0,103.0,103.0,102.93,102.94,3760.0
2025-05-27 12:35:00,102.95,103.09,102.95,103.08,9997.0,102.95,103.09,102.95,103.08,9997.0
2025-05-27 12:40:00,103.08,103.12,103.05,103.07,4970.0,103.08,103.12,103.05,103.07,4970.0
2025-05-27 12:45:00,103.09,103.11,103.03,103.06,7323.0,103.09,103.11,103.03,103.06,7323.0
2025-05-27 12:50:00,103.07,103.1,103.06,103.07,2877.0,103.07,103.1,103.06,103.07,2877.0
2025-05-27 12:55:00,103.06,103.14,103.06,103.13,6948.0,103.06,103.14,103.06,103.13,6948.0
2025-05-27 13:00:00,103.1,103.12,103.06,103.08,3573.0,103.1,103.12,103.06,103.08,3573.0
2025-05-27 13:05:00,103.07,103.1,102.95,102.96,3825.0,103.07,103.1,102.95,102.96,3825.0
2025-05-27 13:10:00,102.96,103.06,102.91,103.06,7050.0,102.96,103.06,102.91,103.06,7050.0
2025-05-27 13:15:00,103.05,103.06,102.98,103.02,17601.0,103.05,103.06,102.98,103.02,17601.0
2025-05-27 13:20:00,103.03,103.07,102.98,103.04,8923.0,103.03,103.07,102.98,103.04,8923.0
2025-05-27 13:25:00,103.06,103.13,103.06,103.11,6194.0,103.06,103.13,103.06,103.11,6194.0
2025-05-27 13:30:00,103.1,103.1,103.03,103.04,10235.0,103.1,103.1,103.03,103.04,10235.0
2025-05-27 13:35:00,103.04,103.07,102.99,103.05,13452.0,103.04,103.07,102.99,103.05,13452.0
2025-05-27 13:40:00,103.05,103.1,103.04,103.08,8116.0,103.05,103.1,103.04,103.08,8116.0
2025-05-27 13:45:00,103.09,103.14,103.07,103.11,9620.0,103.09,103.14,103.07,103.11,9620.0
2025-05-27 13:50:00,103.12,103.19,103.12,103.16,11972.0,103.12,103.19,103.12,103.16,11972.0
2025-05-27 13:55:00,103.18,103.28,103.18,103.25,11085.0,103.18,103.28,103.18,103.25,11085.0
2025-05-27 14:00:00,103.26,103.3,103.21,103.25,13260.0,103.26,103.3,103.21,103.25,13260.0
2025-05-27 14:05:00,103.25,103.32,103.24,103.26,14407.0,103.25,103.32,103.24,103.26,14407.0
2025-05-27 14:10:00,103.26,103.35,103.25,103.32,16765.0,103.26,103.35,103.25,103.32,16765.0
2025-05-27 14:15:00,103.34,103.37,103.28,103.32,12156.0,103.34,103.37,103.28,103.32,12156.0
2025-05-27 14:20:00,103.32,103.38,103.32,103.36,9645.0,103.32,103.38,103.32,103.36,9645.0
2025-05-27 14:25:00,103.36,103.39,103.2,103.21,18531.0,103.36,103.39,103.2,103.21,18531.0
2025-05-27 14:30:00,103.21,103.4,103.18,103.38,11469.0,103.21,103.4,103.18,103.38,11469.0
2025-05-27 14:35:00,103.37,103.38,103.33,103.34,6250.0,103.37,103.38,103.33,103.34,6250.0
2025-05-27 14:40:00,103.33,103.38,103.3,103.34,9742.0,103.33,103.38,103.3,103.34,9742.0
2025-05-27 14:45:00,103.33,103.36,103.23,103.25,12247.0,103.33,103.36,103.23,103.25,12247.0
2025-05-27 14:50:00,103.24,103.26,103.2,103.23,9069.0,103.24,103.26,103.2,103.23,9069.0
2025-05-27 14:55:00,103.23,103.26,103.21,103.23,15282.0,103.23,103.26,103.21,103.23,15282.0
2025-05-27 15:00:00,103.22,103.29,103.2,103.24,9228.0,103.22,103.29,103.2,103.24,9228.0
2025-05-27 15:05:00,103.23,103.3,103.23,103.26,12349.0,103.23,103.3,103.23,103.26,12349.0
2025-05-27 15:10:00,103.25,103.27,103.2,103.23,14954.0,103.25,103.27,103.2,103.23,14954.0
2025-05-27 15:15:00,103.23,103.33,103.22,103.3,16735.0,103.23,103.33,103.22,103.3,16735.0
2025-05-27 15:20:00,103.31,103.33,103.27,103.3,24520.0,103.31,103.33,103.27,103.3,24520.0
2025-05-27 15:25:00,103.3,103.39,103.3,103.34,16804.0,103.3,103.39,103.3,103.34,16804.0
2025-05-27 15:30:00,103.33,103.34,103.26,103.29,15203.0,103.33,103.34,103.26,103.29,15203.0
2025-05-27 15:35:00,103.29,103.34,103.29,103.34,11775.0,103.29,103.34,103.29,103.34,11775.0
2025-05-27 15:40:00,103.34,103.37,103.19,103.2,12141.0,103.34,103.37,103.19,103.2,12141.0
2025-05-27 15:45:00,103.17,103.17,103.03,103.13,31593.0,103.17,103.17,103.03,103.13,31593.0
2025-05-27 15:50:00,103.14,103.19,102.92,102.95,69306.0,103.14,103.19,102.92,102.95,69306.0
2025-05-27 15:55:00,102.94,103.04,102.84,102.91,167597.0,102.94,103.04,102.84,102.91,167597.0
2025-05-28 09:30:00,102.7,102.89,102.52,102.79,55668.0,102.7,102.89,102.52,102.79,55668.0
2025-05-28 09:35:00,102.85,102.88,102.67,102.72,22720.0,102.85,102.88,102.67,102.72,22720.0
2025-05-28 09:40:00,102.69,102.74,102.53,102.7,22395.0,102.69,102.74,102.53,102.7,22395.0
2025-05-28 09:45:00,102.72,102.78,102.51,102.73,20184.0,102.72,102.78,102.51,102.73,20184.0
2025-05-28 09:50:00,102.71,102.77,102.48,102.51,10584.0,102.71,102.77,102.48,102.51,10584.0
2025-05-28 09:55:00,102.51,102.72,102.44,102.64,12317.0,102.51,102.72,102.44,102.64,12317.0
2025-05-28 10:00:00,102.68,102.68,102.38,102.42,9248.0,102.68,102.68,102.38,102.42,9248.0
2025-05-28 10:05:00,102.46,102.46,102.3,102.4,10020.0,102.46,102.46,102.3,102.4,10020.0
2025-05-28 10:10:00,102.38,102.5,102.3,102.38,10321.0,102.38,102.5,102.3,102.38,10321.0
2025-05-28 10:15:00,102.4,102.41,102.27,102.39,8772.0,102.4,102.41,102.27,102.39,8772.0
2025-05-28 10:20:00,102.36,102.54,102.36,102.5,14732.0,102.36,102.54,102.36,102.5,14732.0
2025-05-28 10:25:00,102.51,102.55,102.27,102.27,11284.0,102.51,102.55,102.27,102.27,11284.0
2025-05-28 10:30:00,102.28,102.57,102.28,102.57,13363.0,102.28,102.57,102.28,102.57,13363.0
2025-05-28 10:35:00,102.57,102.57,102.32,102.32,9258.0,102.57,102.57,102.32,102.32,9258.0
2025-05-28 10:40:00,102.32,102.39,102.31,102.37,7239.0,102.32,102.39,102.31,102.37,7239.0
2025-05-28 10:45:00,102.36,102.36,102.17,102.19,7553.0,102.36,102.36,102.17,102.19,7553.0
2025-05-28 10:50:00,102.18,102.34,102.15,102.32,11782.0,102.18,102.34,102.15,102.32,11782.0
2025-05-28 10:55:00,102.33,102.41,102.27,102.38,12580.0,102.33,102.41,102.27,102.38,12580.0
2025-05-28 11:00:00,102.35,102.43,102.33,102.43,9299.0,102.35,102.43,102.33,102.43,9299.0
2025-05-28 11:05:00,102.44,102.44,102.16,102.19,12074.0,102.44,102.44,102.16,102.19,12074.0
2025-05-28 11:10:00,102.17,102.18,101.9,101.91,7771.0,102.17,102.18,101.9,101.91,7771.0
2025-05-28 11:15:00,101.9,101.93,101.78,101.93,10480.0,101.9,101.93,101.78,101.93,10480.0
2025-05-28 11:20:00,101.95,102.0,101.89,101.95,7997.0,101.95,102.0,101.89,101.95,7997.0
2025-05-28 11:25:00,101.93,101.98,101.85,101.86,12892.0,101.93,101.98,101.85,101.86,12892.0
2025-05-28 11:30:00,101.87,101.91,101.74,101.8,9178.0,101.87,101.91,101.74,101.8,9178.0
2025-05-28 11:35:00,101.8,101.92,101.79,101.83,7408.0,101.8,101.92,101.79,101.83,7408.0
2025-05-28 11:40:00,101.82,101.83,101.61,101.68,10291.0,101.82,101.83,101.61,101.68,10291.0
2025-05-28 11:45:00,101.69,101.79,101.68,101.78,6565.0,101.69,101.79,101.68,101.78,6565.0
2025-05-28 11:50:00,101.78,101.89,101.78,101.87,7676.0,101.78,101.89,101.78,101.87,7676.0
2025-05-28 11:55:00,101.87,101.9,101.79,101.81,9206.0,101.87,101.9,101.79,101.81,9206.0
2025-05-28 12:00:00,101.85,101.87,101.69,101.7,10076.0,101.85,101.87,101.69,101.7,10076.0
2025-05-28 12:05:00,101.74,101.82,101.72,101.76,7041.0,101.74,101.82,101.72,101.76,7041.0
2025-05-28 12:10:00,101.75,101.78,101.73,101.76,4600.0,101.75,101.78,101.73,101.76,4600.0
2025-05-28 12:15:00,101.77,101.83,101.68,101.7,22529.0,101.77,101.83,101.68,101.7,22529.0
2025-05-28 12:20:00,101.7,101.75,101.66,101.68,6762.0,101.7,101.75,101.66,101.68,6762.0
2025-05-28 12:25:00,101.69,101.78,101.68,101.7,8247.0,101.69,101.78,101.68,101.7,8247.0
2025-05-28 12:30:00,101.68,101.71,101.66,101.67,4717.0,101.68,101.71,101.66,101.67,4717.0
2025-05-28 12:35:00,101.68,101.79,101.68,101.7,6203.0,101.68,101.79,101.68,101.7,6203.0
2025-05-28 12:40:00,101.66,101.72,101.63,101.72,5375.0,101.66,101.72,101.63,101.72,5375.0
2025-05-28 12:45:00,101.72,101.84,101.72,101.81,7352.0,101.72,101.84,101.72,101.81,7352.0
2025-05-28 12:50:00,101.82,101.83,101.73,101.74,5815.0,101.82,101.83,101.73,101.74,5815.0
2025-05-28 12:55:00,101.74,101.82,101.72,101.77,7822.0,101.74,101.82,101.72,101.77,7822.0
2025-05-28 13:00:00,101.76,101.76,101.63,101.71,5799.0,101.76,101.76,101.63,101.71,5799.0
2025-05-28 13:05:00,101.69,101.7,101.63,101.64,5637.0,101.69,101.7,101.63,101.64,5637.0
2025-05-28 13:10:00,101.63,101.79,101.63,101.74,17065.0,101.63,101.79,101.63,101.74,17065.0
2025-05-28 13:15:00,101.76,101.81,101.65,101.77,9334.0,101.76,101.81,101.65,101.77,9334.0
2025-05-28 13:20:00,101.76,101.76,101.68,101.69,14306.0,101.76,101.76,101.68,101.69,14306.0
2025-05-28 13:25:00,101.67,101.71,101.6,101.69,13607.0,101.67,101.71,101.6,101.69,13607.0
2025-05-28 13:30:00,101.67,101.71,101.54,101.54,17870.0,101.67,101.71,101.54,101.54,17870.0
2025-05-28 13:35:00,101.55,101.57,101.48,101.55,8577.0,101.55,101.57,101.48,101.55,8577.0
2025-05-28 13:40:00,101.57,101.59,101.49,101.54,7685.0,101.57,101.59,101.49,101.54,7685.0
2025-05-28 13:45:00,101.54,101.62,101.54,101.57,7066.0,101.54,101.62,101.54,101.57,7066.0
2025-05-28 13:50:00,101.56,101.6,101.5,101.5,11644.0,101.56,101.6,101.5,101.5,11644.0
2025-05-28 13:55:00,101.53,101.59,101.41,101.42,8390.0,101.53,101.59,101.41,101.42,8390.0
2025-05-28 14:00:00,101.45,101.59,101.44,101.59,14318.0,101.45,101.59,101.44,101.59,14318.0
2025-05-28 14:05:00,101.59,101.59,101.45,101.47,15961.0,101.59,101.59,101.45,101.47,15961.0
2025-05-28 14:10:00,101.49,101.51,101.41,101.43,18495.0,101.49,101.51,101.41,101.43,18495.0
2025-05-28 14:15:00,101.45,101.52,101.4,101.4,9637.0,101.45,101.52,101.4,101.4,9637.0
2025-05-28 14:20:00,101.42,101.47,101.37,101.47,8518.0,101.42,101.47,101.37,101.47,8518.0
2025-05-28 14:25:00,101.48,101.56,101.44,101.56,10966.0,101.48,101.56,101.44,101.56,10966.0
2025-05-28 14:30:00,101.58,101.69,101.56,101.59,11939.0,101.58,101.69,101.56,101.59,11939.0
2025-05-28 14:35:00,101.59,101.6,101.45,101.48,12129.0,101.59,101.6,101.45,101.48,12129.0
2025-05-28 14:40:00,101.49,101.53,101.47,101.53,8304.0,101.49,101.53,101.47,101.53,8304.0
2025-05-28 14:45:00,101.53,101.55,101.46,101.49,11197.0,101.53,101.55,101.46,101.49,11197.0
2025-05-28 14:50:00,101.48,101.5,101.27,101.45,21639.0,101.48,101.5,101.27,101.45,21639.0
2025-05-28 14:55:00,101.45,101.6,101.44,101.56,13258.0,101.45,101.6,101.44,101.56,13258.0
2025-05-28 15:00:00,101.55,101.58,101.5,101.55,12754.0,101.55,101.58,101.5,101.55,12754.0
2025-05-28 15:05:00,101.57,101.69,101.55,101.66,9574.0,101.57,101.69,101.55,101.66,9574.0
2025-05-28 15:10:00,101.64,101.69,101.53,101.57,15168.0,101.64,101.69,101.53,101.57,15168.0
2025-05-28 15:15:00,101.58,101.74,101.56,101.69,13792.0,101.58,101.74,101.56,101.69,13792.0
2025-05-28 15:20:00,101.71,101.72,101.65,101.7,13088.0,101.71,101.72,101.65,101.7,13088.0
2025-05-28 15:25:00,101.71,101.81,101.71,101.71,16892.0,101.71,101.81,101.71,101.71,16892.0
2025-05-28 15:30:00,101.7,101.72,101.58,101.61,17126.0,101.7,101.72,101.58,101.61,17126.0
2025-05-28 15:35:00,101.61,101.75,101.6,101.74,12035.0,101.61,101.75,101.6,101.74,12035.0
2025-05-28 15:40:00,101.75,101.84,101.71,101.75,18609.0,101.75,101.84,101.71,101.75,18609.0
2025-05-28 15:45:00,101.75,101.79,101.68,101.69,17865.0,101.75,101.79,101.68,101.69,17865.0
2025-05-28 15:50:00,101.68,101.68,101.46,101.56,36324.0,101.68,101.68,101.46,101.56,36324.0
2025-05-28 15:55:00,101.52,101.71,101.52,101.7,121735.0,101.52,101.71,101.52,101.7,121735.0
2025-05-29 09:30:00,101.68,101.9,100.86,101.11,64467.0,101.68,101.9,100.86,101.11,64467.0
2025-05-29 09:35:00,101.13,101.66,101.08,101.63,29473.0,101.13,101.66,101.08,101.63,29473.0
2025-05-29 09:40:00,101.67,101.99,101.55,101.98,8587.0,101.67,101.99,101.55,101.98,8587.0
2025-05-29 09:45:00,102.0,102.14,101.85,101.95,7083.0,102.0,102.14,101.85,101.95,7083.0
2025-05-29 09:50:00,102.05,102.05,101.84,101.99,4564.0,102.05,102.05,101.84,101.99,4564.0
2025-05-29 09:55:00,101.99,102.0,101.81,101.96,17184.0,101.99,102.0,101.81,101.96,17184.0
2025-05-29 10:00:00,101.97,102.21,101.97,102.19,9946.0,101.97,102.21,101.97,102.19,9946.0
2025-05-29 10:05:00,102.13,102.26,102.09,102.22,5523.0,102.13,102.26,102.09,102.22,5523.0
2025-05-29 10:10:00,102.23,102.43,102.21,102.27,7931.0,102.23,102.43,102.21,102.27,7931.0
2025-05-29 10:15:00,102.24,102.26,102.09,102.13,8415.0,102.24,102.26,102.09,102.13,8415.0
2025-05-29 10:20:00,102.15,102.44,102.15,102.4,6638.0,102.15,102.44,102.15,102.4,6638.0
2025-05-29 10:25:00,102.39,102.45,102.2,102.25,7793.0,102.39,102.45,102.2,102.25,7793.0
2025-05-29 10:30:00,102.24,102.26,102.04,102.11,5092.0,102.24,102.26,102.04,102.11,5092.0
2025-05-29 10:35:00,102.06,102.35,102.04,102.2,3825.0,102.06,102.35,102.04,102.2,3825.0
2025-05-29 10:40:00,102.18,102.26,102.07,102.08,3816.0,102.18,102.26,102.07,102.08,3816.0
2025-05-29 10:45:00,102.07,102.18,101.96,102.11,5316.0,102.07,102.18,101.96,102.11,5316.0
2025-05-29 10:50:00,102.17,102.2,101.98,101.98,7274.0,102.17,102.2,101.98,101.98,7274.0
2025-05-29 10:55:00,101.99,102.02,101.93,101.93,7000.0,101.99,102.02,101.93,101.93,7000.0
2025-05-29 11:00:00,101.93,101.95,101.72,101.74,6964.0,101.93,101.95,101.72,101.74,6964.0
2025-05-29 11:05:00,101.71,101.89,101.68,101.89,8093.0,101.71,101.89,101.68,101.89,8093.0
2025-05-29 11:10:00,101.88,101.89,101.67,101.8,31583.0,101.88,101.89,101.67,101.8,31583.0
2025-05-29 11:15:00,101.79,101.87,101.73,101.76,9971.0,101.79,101.87,101.73,101.76,9971.0
2025-05-29 11:20:00,101.78,101.93,101.73,101.93,15058.0,101.78,101.93,101.73,101.93,15058.0
2025-05-29 11:25:00,101.94,101.96,101.83,101.94,4191.0,101.94,101.96,101.83,101.94,4191.0
2025-05-29 11:30:00,101.95,101.95,101.77,101.86,5492.0,101.95,101.95,101.77,101.86,5492.0
2025-05-29 11:35:00,101.86,101.86,101.8,101.82,2686.0,101.86,101.86,101.8,101.82,2686.0
2025-05-29 11:40:00,101.8,101.83,101.74,101.78,7041.0,101.8,101.83,101.74,101.78,7041.0
2025-05-29 11:45:00,101.76,101.82,101.7,101.82,5426.0,101.76,101.82,101.7,101.82,5426.0
2025-05-29 11:50:00,101.83,102.01,101.81,101.99,8071.0,101.83,102.01,101.81,101.99,8071.0
2025-05-29 11:55:00,101.98,102.07,101.86,101.96,6899.0,101.98,102.07,101.86,101.96,6899.0
2025-05-29 12:00:00,101.99,102.09,101.88,102.09,4481.0,101.99,102.09,101.88,102.09,4481.0
2025-05-29 12:05:00,102.09,102.14,102.05,102.06,4164.0,102.09,102.14,102.05,102.06,4164.0
2025-05-29 12:10:00,102.07,102.19,102.01,102.19,7008.0,102.07,102.19,102.01,102.19,7008.0
2025-05-29 12:15:00,102.21,102.25,102.18,102.2,8399.0,102.21,102.25,102.18,102.2,8399.0
2025-05-29 12:20:00,102.23,102.25,102.04,102.1,6905.0,102.23,102.25,102.04,102.1,6905.0
2025-05-29 12:25:00,102.11,102.17,102.03,102.16,6553.0,102.11,102.17,102.03,102.16,6553.0
2025-05-29 12:30:00,102.15,102.22,102.14,102.19,6316.0,102.15,102.22,102.14,102.19,6316.0
2025-05-29 12:35:00,102.2,102.24,102.14,102.23,7056.0,102.2,102.24,102.14,102.23,7056.0
2025-05-29 12:40:00,102.22,102.22,102.15,102.19,6626.0,102.22,102.22,102.15,102.19,6626.0
2025-05-29 12:45:00,102.19,102.23,102.16,102.17,7020.0,102.19,102.23,102.16,102.17,7020.0
2025-05-29 12:50:00,102.17,102.28,102.16,102.28,5330.0,102.17,102.28,102.16,102.28,5330.0
2025-05-29 12:55:00,102.26,102.39,102.26,102.36,6169.0,102.26,102.39,102.26,102.36,6169.0
2025-05-29 13:00:00,102.36,102.47,102.35,102.37,5358.0,102.36,102.47,102.35,102.37,5358.0
2025-05-29 13:05:00,102.34,102.37,102.27,102.32,4142.0,102.34,102.37,102.27,102.32,4142.0
2025-05-29 13:10:00,102.3,102.45,102.29,102.45,4404.0,102.3,102.45,102.29,102.45,4404.0
2025-05-29 13:15:00,102.45,102.48,102.41,102.44,5290.0,102.45,102.48,102.41,102.44,5290.0
2025-05-29 13:20:00,102.46,102.54,102.46,102.52,6036.0,102.46,102.54,102.46,102.52,6036.0
2025-05-29 13:25:00,102.52,102.56,102.47,102.48,5833.0,102.52,102.56,102.47,102.48,5833.0
2025-05-29 13:30:00,102.48,102.49,102.37,102.38,7867.0,102.48,102.49,102.37,102.38,7867.0
2025-05-29 13:35:00,102.38,102.5,102.37,102.5,4514.0,102.38,102.5,102.37,102.5,4514.0
2025-05-29 13:40:00,102.5,102.54,102.49,102.53,6441.0,102.5,102.54,102.49,102.53,6441.0
2025-05-29 13:45:00,102.53,102.63,102.51,102.63,9249.0,102.53,102.63,102.51,102.63,9249.0
2025-05-29 13:50:00,102.63,102.66,102.52,102.54,11574.0,102.63,102.66,102.52,102.54,11574.0
2025-05-29 13:55:00,102.56,102.58,102.53,102.56,8983.0,102.56,102.58,102.53,102.56,8983.0
2025-05-29 14:00:00,102.56,102.63,102.55,102.59,5018.0,102.56,102.63,102.55,102.59,5018.0
2025-05-29 14:05:00,102.59,102.59,102.47,102.47,6854.0,102.59,102.59,102.47,102.47,6854.0
2025-05-29 14:10:00,102.47,102.47,102.29,102.31,9725.0,102.47,102.47,102.29,102.31,9725.0
2025-05-29 14:15:00,102.31,102.5,102.3,102.5,16673.0,102.31,102.5,102.3,102.5,16673.0
2025-05-29 14:20:00,102.51,102.6,102.49,102.59,7247.0,102.51,102.6,102.49,102.59,7247.0
2025-05-29 14:25:00,102.61,102.62,102.55,102.56,4825.0,102.61,102.62,102.55,102.56,4825.0
2025-05-29 14:30:00,102.57,102.66,102.55,102.66,8184.0,102.57,102.66,102.55,102.66,8184.0
2025-05-29 14:35:00,102.66,102.68,102.64,102.66,7636.0,102.66,102.68,102.64,102.66,7636.0
2025-05-29 14:40:00,102.66,102.76,102.65,102.74,10234.0,102.66,102.76,102.65,102.74,10234.0
2025-05-29 14:45:00,102.74,102.77,102.67,102.71,15034.0,102.74,102.77,102.67,102.71,15034.0
2025-05-29 14:50:00,102.73,102.75,102.68,102.69,10488.0,102.73,102.75,102.68,102.69,10488.0
2025-05-29 14:55:00,102.7,102.7,102.55,102.61,13998.0,102.7,102.7,102.55,102.61,13998.0
2025-05-29 15:00:00,102.61,102.67,102.61,102.64,8124.0,102.61,102.67,102.61,102.64,8124.0
2025-05-29 15:05:00,102.63,102.65,102.52,102.53,10819.0,102.63,102.65,102.52,102.53,10819.0
2025-05-29 15:10:00,102.53,102.58,102.51,102.52,8393.0,102.53,102.58,102.51,102.52,8393.0
2025-05-29 15:15:00,102.51,102.6,102.51,102.58,12147.0,102.51,102.6,102.51,102.58,12147.0
2025-05-29 15:20:00,102.59,102.62,102.56,102.58,7603.0,102.59,102.62,102.56,102.58,7603.0
2025-05-29 15:25:00,102.57,102.63,102.45,102.45,10243.0,102.57,102.63,102.45,102.45,10243.0
2025-05-29 15:30:00,102.45,102.58,102.45,102.47,12259.0,102.45,102.58,102.45,102.47,12259.0
2025-05-29 15:35:00,102.45,102.48,102.39,102.42,8291.0,102.45,102.48,102.39,102.42,8291.0
2025-05-29 15:40:00,102.43,102.51,102.41,102.48,16729.0,102.43,102.51,102.41,102.48,16729.0
2025-05-29 15:45:00,102.45,102.64,102.44,102.55,17126.0,102.45,102.64,102.44,102.55,17126.0
2025-05-29 15:50:00,102.56,102.6,102.4,102.43,32750.0,102.56,102.6,102.4,102.43,32750.0
2025-05-29 15:55:00,102.44,102.54,102.33,102.54,126641.0,102.44,102.54,102.33,102.54,126641.0
2025-05-30 09:30:00,102.89,102.89,102.42,102.84,53015.0,102.89,102.89,102.42,102.84,53015.0
2025-05-30 09:35:00,102.79,102.92,102.67,102.79,4882.0,102.79,102.92,102.67,102.79,4882.0
2025-05-30 09:40:00,102.77,102.99,102.72,102.93,4807.0,102.77,102.99,102.72,102.93,4807.0
2025-05-30 09:45:00,102.88,103.0,102.63,102.64,4550.0,102.88,103.0,102.63,102.64,4550.0
2025-05-30 09:50:00,102.64,102.82,102.57,102.82,13151.0,102.64,102.82,102.57,102.82,13151.0
2025-05-30 09:55:00,102.83,103.02,102.83,102.93,5062.0,102.83,103.02,102.83,102.93,5062.0
2025-05-30 10:00:00,102.98,103.07,102.85,102.85,9644.0,102.98,103.07,102.85,102.85,9644.0
2025-05-30 10:05:00,102.87,102.91,102.68,102.73,17269.0,102.87,102.91,102.68,102.73,17269.0
2025-05-30 10:10:00,102.72,102.74,102.56,102.6,8169.0,102.72,102.74,102.56,102.6,8169.0
2025-05-30 10:15:00,102.62,102.79,102.55,102.77,8600.0,102.62,102.79,102.55,102.77,8600.0
2025-05-30 10:20:00,102.77,102.79,102.55,102.64,5869.0,102.77,102.79,102.55,102.64,5869.0
2025-05-30 10:25:00,102.68,102.72,102.45,102.46,17964.0,102.68,102.72,102.45,102.46,17964.0
2025-05-30 10:30:00,102.51,102.63,102.47,102.6,10988.0,102.51,102.63,102.47,102.6,10988.0
2025-05-30 10:35:00,102.59,102.62,102.39,102.39,16566.0,102.59,102.62,102.39,102.39,16566.0
2025-05-30 10:40:00,102.39,102.42,102.27,102.32,5185.0,102.39,102.42,102.27,102.32,5185.0
2025-05-30 10:45:00,102.33,102.41,102.26,102.4,11058.0,102.33,102.41,102.26,102.4,11058.0
2025-05-30 10:50:00,102.4,102.45,102.32,102.44,6931.0,102.4,102.45,102.32,102.44,6931.0
2025-05-30 10:55:00,102.44,102.47,102.35,102.36,5500.0,102.44,102.47,102.35,102.36,5500.0
2025-05-30 11:00:00,102.35,102.49,102.34,102.44,7883.0,102.35,102.49,102.34,102.44,7883.0
2025-05-30 11:05:00,102.45,102.57,102.44,102.53,7459.0,102.45,102.57,102.44,102.53,7459.0
2025-05-30 11:10:00,102.54,102.66,102.52,102.58,5877.0,102.54,102.66,102.52,102.58,5877.0
2025-05-30 11:15:00,102.59,102.59,102.45,102.53,9024.0,102.59,102.59,102.45,102.53,9024.0
2025-05-30 11:20:00,102.53,102.56,102.47,102.5,5755.0,102.53,102.56,102.47,102.5,5755.0
2025-05-30 11:25:00,102.5,102.59,102.46,102.55,16665.0,102.5,102.59,102.46,102.55,16665.0
2025-05-30 11:30:00,102.54,102.63,102.52,102.54,5256.0,102.54,102.63,102.52,102.54,5256.0
2025-05-30 11:35:00,102.6,102.74,102.57,102.72,4429.0,102.6,102.74,102.57,102.72,4429.0
2025-05-30 11:40:00,102.72,102.74,102.51,102.56,5252.0,102.72,102.74,102.51,102.56,5252.0
2025-05-30 11:45:00,102.56,102.57,102.47,102.53,6347.0,102.56,102.57,102.47,102.53,6347.0
2025-05-30 11:50:00,102.51,102.54,102.45,102.51,6798.0,102.51,102.54,102.45,102.51,6798.0
2025-05-30 11:55:00,102.52,102.58,102.49,102.51,7318.0,102.52,102.58,102.49,102.51,7318.0
2025-05-30 12:00:00,102.53,102.63,102.53,102.63,3964.0,102.53,102.63,102.53,102.63,3964.0
2025-05-30 12:05:00,102.64,102.8,102.63,102.8,3354.0,102.64,102.8,102.63,102.8,3354.0
2025-05-30 12:10:00,102.77,102.84,102.74,102.75,4917.0,102.77,102.84,102.74,102.75,4917.0
2025-05-30 12:15:00,102.73,102.73,102.59,102.6,6361.0,102.73,102.73,102.59,102.6,6361.0
2025-05-30 12:20:00,102.61,102.73,102.6,102.72,5583.0,102.61,102.73,102.6,102.72,5583.0
2025-05-30 12:25:00,102.7,102.71,102.5,102.61,9036.0,102.7,102.71,102.5,102.61,9036.0
2025-05-30 12:30:00,102.6,102.85,102.6,102.83,13386.0,102.6,102.85,102.6,102.83,13386.0
2025-05-30 12:35:00,102.82,102.96,102.82,102.92,6878.0,102.82,102.96,102.82,102.92,6878.0
2025-05-30 12:40:00,102.92,102.92,102.79,102.8,4985.0,102.92,102.92,102.79,102.8,4985.0
2025-05-30 12:45:00,102.8,102.82,102.76,102.78,7690.0,102.8,102.82,102.76,102.78,7690.0
2025-05-30 12:50:00,102.79,102.85,102.78,102.82,4659.0,102.79,102.85,102.78,102.82,4659.0
2025-05-30 12:55:00,102.82,102.88,102.82,102.87,8165.0,102.82,102.88,102.82,102.87,8165.0
2025-05-30 13:00:00,102.85,102.92,102.84,102.91,5278.0,102.85,102.92,102.84,102.91,5278.0
2025-05-30 13:05:00,102.91,102.91,102.79,102.8,5931.0,102.91,102.91,102.79,102.8,5931.0
2025-05-30 13:10:00,102.81,102.81,102.73,102.78,6732.0,102.81,102.81,102.73,102.78,6732.0
2025-05-30 13:15:00,102.79,102.95,102.79,102.95,5148.0,102.79,102.95,102.79,102.95,5148.0
2025-05-30 13:20:00,102.98,102.99,102.95,102.98,4997.0,102.98,102.99,102.95,102.98,4997.0
2025-05-30 13:25:00,102.97,103.02,102.89,103.02,3634.0,102.97,103.02,102.89,103.02,3634.0
2025-05-30 13:30:00,103.01,103.03,102.97,103.01,9305.0,103.01,103.03,102.97,103.01,9305.0
2025-05-30 13:35:00,103.01,103.02,102.9,102.93,4277.0,103.01,103.02,102.9,102.93,4277.0
2025-05-30 13:40:00,102.91,102.92,102.83,102.85,5786.0,102.91,102.92,102.83,102.85,5786.0
2025-05-30 13:45:00,102.83,102.97,102.83,102.97,5858.0,102.83,102.97,102.83,102.97,5858.0
2025-05-30 13:50:00,102.98,103.07,102.96,102.97,9929.0,102.98,103.07,102.96,102.97,9929.0
2025-05-30 13:55:00,102.96,103.03,102.96,102.97,11410.0,102.96,103.03,102.96,102.97,11410.0
2025-05-30 14:00:00,102.99,103.16,102.99,103.13,10162.0,102.99,103.16,102.99,103.13,10162.0
2025-05-30 14:05:00,103.1,103.26,103.07,103.22,7203.0,103.1,103.26,103.07,103.22,7203.0
2025-05-30 14:10:00,103.2,103.24,103.19,103.23,4479.0,103.2,103.24,103.19,103.23,4479.0
2025-05-30 14:15:00,103.23,103.34,103.2,103.29,8989.0,103.23,103.34,103.2,103.29,8989.0
2025-05-30 14:20:00,103.28,103.28,103.19,103.23,5509.0,103.28,103.28,103.19,103.23,5509.0
2025-05-30 14:25:00,103.22,103.25,103.19,103.19,7035.0,103.22,103.25,103.19,103.19,7035.0
2025-05-30 14:30:00,103.2,103.28,103.2,103.22,5864.0,103.2,103.28,103.2,103.22,5864.0
2025-05-30 14:35:00,103.22,103.27,103.2,103.23,6249.0,103.22,103.27,103.2,103.23,6249.0
2025-05-30 14:40:00,103.22,103.26,103.14,103.15,10714.0,103.22,103.26,103.14,103.15,10714.0
2025-05-30 14:45:00,103.16,103.32,103.16,103.31,10515.0,103.16,103.32,103.16,103.31,10515.0
2025-05-30 14:50:00,103.31,103.36,103.29,103.32,7415.0,103.31,103.36,103.29,103.32,7415.0
2025-05-30 14:55:00,103.31,103.37,103.28,103.35,6522.0,103.31,103.37,103.28,103.35,6522.0
2025-05-30 15:00:00,103.34,103.46,103.33,103.41,10500.0,103.34,103.46,103.33,103.41,10500.0
2025-05-30 15:05:00,103.41,103.5,103.4,103.44,13223.0,103.41,103.5,103.4,103.44,13223.0
2025-05-30 15:10:00,103.45,103.5,103.43,103.47,10667.0,103.45,103.5,103.43,103.47,10667.0
2025-05-30 15:15:00,103.45,103.52,103.42,103.51,8475.0,103.45,103.52,103.42,103.51,8475.0
2025-05-30 15:20:00,103.52,103.54,103.39,103.41,11843.0,103.52,103.54,103.39,103.41,11843.0
2025-05-30 15:25:00,103.43,103.52,103.42,103.47,7812.0,103.43,103.52,103.42,103.47,7812.0
2025-05-30 15:30:00,103.43,103.57,103.38,103.48,15897.0,103.43,103.57,103.38,103.48,15897.0
2025-05-30 15:35:00,103.47,103.6,103.44,103.44,14628.0,103.47,103.6,103.44,103.44,14628.0
2025-05-30 15:40:00,103.43,103.43,103.28,103.38,11727.0,103.43,103.43,103.28,103.38,11727.0
2025-05-30 15:45:00,103.38,103.44,103.31,103.39,18304.0,103.38,103.44,103.31,103.39,18304.0
2025-05-30 15:50:00,103.37,103.77,103.36,103.55,65608.0,103.37,103.77,103.36,103.55,65608.0
2025-05-30 15:55:00,103.54,103.73,103.44,103.49,265201.0,103.54,103.73,103.44,103.49,265201.0
2025-06-02 09:30:00,102.88,103.17,102.25,102.41,57617.0,102.88,103.17,102.25,102.41,57617.0
2025-06-02 09:35:00,102.36,102.65,102.3,102.4,9754.0,102.36,102.65,102.3,102.4,9754.0
2025-06-02 09:40:00,102.4,102.9,102.36,102.82,16290.0,102.4,102.9,102.36,102.82,16290.0
2025-06-02 09:45:00,102.94,103.14,102.91,103.08,5952.0,102.94,103.14,102.91,103.08,5952.0
2025-06-02 09:50:00,103.03,103.13,102.8,102.82,12052.0,103.03,103.13,102.8,102.82,12052.0
2025-06-02 09:55:00,102.79,102.85,102.49,102.51,8002.0,102.79,102.85,102.49,102.51,8002.0
2025-06-02 10:00:00,102.46,102.67,102.42,102.47,19249.0,102.46,102.67,102.42,102.47,19249.0
2025-06-02 10:05:00,102.49,102.81,102.49,102.67,6781.0,102.49,102.81,102.49,102.67,6781.0
2025-06-02 10:10:00,102.66,102.98,102.66,102.85,3884.0,102.66,102.98,102.66,102.85,3884.0
2025-06-02 10:15:00,102.8,102.99,102.8,102.92,9785.0,102.8,102.99,102.8,102.92,9785.0
2025-06-02 10:20:00,102.92,102.95,102.72,102.72,6107.0,102.92,102.95,102.72,102.72,6107.0
2025-06-02 10:25:00,102.69,102.84,102.62,102.73,5833.0,102.69,102.84,102.62,102.73,5833.0
2025-06-02 10:30:00,102.75,103.13,102.75,103.12,14246.0,102.75,103.13,102.75,103.12,14246.0
2025-06-02 10:35:00,103.1,103.11,102.89,102.99,8969.0,103.1,103.11,102.89,102.99,8969.0
2025-06-02 10:40:00,103.05,103.2,103.05,103.13,7214.0,103.05,103.2,103.05,103.13,7214.0
2025-06-02 10:45:00,103.1,103.21,103.1,103.14,7186.0,103.1,103.21,103.1,103.14,7186.0
2025-06-02 10:50:00,103.17,103.4,103.11,103.38,15208.0,103.17,103.4,103.11,103.38,15208.0
2025-06-02 10:55:00,103.4,103.49,103.28,103.34,8409.0,103.4,103.49,103.28,103.34,8409.0
2025-06-02 11:00:00,103.3,103.33,103.18,103.29,9909.0,103.3,103.33,103.18,103.29,9909.0
2025-06-02 11:05:00,103.29,103.4,103.27,103.4,11701.0,103.29,103.4,103.27,103.4,11701.0
2025-06-02 11:10:00,103.4,103.48,103.36,103.4,8764.0,103.4,103.48,103.36,103.4,8764.0
2025-06-02 11:15:00,103.39,103.4,103.29,103.31,7526.0,103.39,103.4,103.29,103.31,7526.0
2025-06-02 11:20:00,103.28,103.29,103.16,103.19,8203.0,103.28,103.29,103.16,103.19,8203.0
2025-06-02 11:25:00,103.18,103.18,103.1,103.16,5300.0,103.18,103.18,103.1,103.16,5300.0
2025-06-02 11:30:00,103.14,103.16,103.02,103.1,7772.0,103.14,103.16,103.02,103.1,7772.0
2025-06-02 11:35:00,103.09,103.11,103.02,103.06,7867.0,103.09,103.11,103.02,103.06,7867.0
2025-06-02 11:40:00,102.97,102.97,102.81,102.88,7084.0,102.97,102.97,102.81,102.88,7084.0
2025-06-02 11:45:00,102.88,103.01,102.84,102.95,6499.0,102.88,103.01,102.84,102.95,6499.0
2025-06-02 11:50:00,102.94,103.04,102.93,103.04,6761.0,102.94,103.04,102.93,103.04,6761.0
2025-06-02 11:55:00,103.03,103.03,102.92,103.02,4932.0,103.03,103.03,102.92,103.02,4932.0
2025-06-02 12:00:00,103.04,103.09,103.02,103.09,24810.0,103.04,103.09,103.02,103.09,24810.0
2025-06-02 12:05:00,103.09,103.12,103.01,103.04,4630.0,103.09,103.12,103.01,103.04,4630.0
2025-06-02 12:10:00,103.05,103.07,102.94,102.99,6902.0,103.05,103.07,102.94,102.99,6902.0
2025-06-02 12:15:00,102.98,102.98,102.82,102.93,9080.0,102.98,102.98,102.82,102.93,9080.0
2025-06-02 12:20:00,102.9,102.91,102.75,102.81,12251.0,102.9,102.91,102.75,102.81,12251.0
2025-06-02 12:25:00,102.83,102.91,102.76,102.86,6253.0,102.83,102.91,102.76,102.86,6253.0
2025-06-02 12:30:00,102.89,102.91,102.72,102.76,4294.0,102.89,102.91,102.72,102.76,4294.0
2025-06-02 12:35:00,102.75,102.81,102.74,102.79,2250.0,102.75,102.81,102.74,102.79,2250.0
2025-06-02 12:40:00,102.79,102.8,102.73,102.76,2806.0,102.79,102.8,102.73,102.76,2806.0
2025-06-02 12:45:00,102.76,102.76,102.71,102.72,7071.0,102.76,102.76,102.71,102.72,7071.0
2025-06-02 12:50:00,102.72,102.89,102.71,102.89,4654.0,102.72,102.89,102.71,102.89,4654.0
2025-06-02 12:55:00,102.87,102.89,102.73,102.78,5622.0,102.87,102.89,102.73,102.78,5622.0
2025-06-02 13:00:00,102.79,102.85,102.79,102.83,5241.0,102.79,102.85,102.79,102.83,5241.0
2025-06-02 13:05:00,102.83,102.88,102.81,102.88,6268.0,102.83,102.88,102.81,102.88,6268.0
2025-06-02 13:10:00,102.89,102.9,102.78,102.81,4427.0,102.89,102.9,102.78,102.81,4427.0
2025-06-02 13:15:00,102.81,102.85,102.79,102.81,5059.0,102.81,102.85,102.79,102.81,5059.0
2025-06-02 13:20:00,102.8,102.81,102.72,102.79,5885.0,102.8,102.81,102.72,102.79,5885.0
2025-06-02 13:25:00,102.77,102.79,102.7,102.73,10905.0,102.77,102.79,102.7,102.73,10905.0
2025-06-02 13:30:00,102.73,102.76,102.67,102.71,4720.0,102.73,102.76,102.67,102.71,4720.0
2025-06-02 13:35:00,102.72,102.75,102.66,102.74,3756.0,102.72,102.75,102.66,102.74,3756.0
2025-06-02 13:40:00,102.74,102.78,102.74,102.76,3368.0,102.74,102.78,102.74,102.76,3368.0
2025-06-02 13:45:00,102.76,102.77,102.68,102.74,3200.0,102.76,102.77,102.68,102.74,3200.0
2025-06-02 13:50:00,102.73,102.8,102.71,102.8,11755.0,102.73,102.8,102.71,102.8,11755.0
2025-06-02 13:55:00,102.79,102.82,102.77,102.78,5618.0,102.79,102.82,102.77,102.78,5618.0
2025-06-02 14:00:00,102.76,102.8,102.72,102.76,17675.0,102.76,102.8,102.72,102.76,17675.0
2025-06-02 14:05:00,102.74,102.8,102.74,102.78,5694.0,102.74,102.8,102.74,102.78,5694.0
2025-06-02 14:10:00,102.73,102.73,102.69,102.7,3086.0,102.73,102.73,102.69,102.7,3086.0
2025-06-02 14:15:00,102.74,102.81,102.74,102.8,6396.0,102.74,102.81,102.74,102.8,6396.0
2025-06-02 14:20:00,102.8,102.9,102.78,102.8,12744.0,102.8,102.9,102.78,102.8,12744.0
2025-06-02 14:25:00,102.81,103.0,102.81,102.97,8410.0,102.81,103.0,102.81,102.97,8410.0
2025-06-02 14:30:00,102.98,102.98,102.89,102.9,7405.0,102.98,102.98,102.89,102.9,7405.0
2025-06-02 14:35:00,102.9,103.03,102.89,102.98,5401.0,102.9,103.03,102.89,102.98,5401.0
2025-06-02 14:40:00,102.98,103.08,102.96,103.07,7212.0,102.98,103.08,102.96,103.07,7212.0
2025-06-02 14:45:00,103.08,103.1,103.0,103.09,8300.0,103.08,103.1,103.0,103.09,8300.0
2025-06-02 14:50:00,103.09,103.13,103.04,103.05,4948.0,103.09,103.13,103.04,103.05,4948.0
2025-06-02 14:55:00,103.05,103.12,103.04,103.11,6785.0,103.05,103.12,103.04,103.11,6785.0
2025-06-02 15:00:00,103.13,103.18,103.11,103.15,7249.0,103.13,103.18,103.11,103.15,7249.0
2025-06-02 15:05:00,103.16,103.16,103.03,103.12,7918.0,103.16,103.16,103.03,103.12,7918.0
2025-06-02 15:10:00,103.11,103.12,102.98,103.01,9767.0,103.11,103.12,102.98,103.01,9767.0
2025-06-02 15:15:00,103.01,103.13,103.01,103.11,7045.0,103.01,103.13,103.01,103.11,7045.0
2025-06-02 15:20:00,103.11,103.19,103.1,103.16,9671.0,103.11,103.19,103.1,103.16,9671.0
2025-06-02 15:25:00,103.17,103.19,103.1,103.11,15613.0,103.17,103.19,103.1,103.11,15613.0
2025-06-02 15:30:00,103.12,103.18,103.04,103.16,19333.0,103.12,103.18,103.04,103.16,19333.0
2025-06-02 15:35:00,103.16,103.24,103.07,103.14,15046.0,103.16,103.24,103.07,103.14,15046.0
2025-06-02 15:40:00,103.14,103.19,103.12,103.13,12505.0,103.14,103.19,103.12,103.13,12505.0
2025-06-02 15:45:00,103.12,103.17,103.05,103.07,19258.0,103.12,103.17,103.05,103.07,19258.0
2025-06-02 15:50:00,103.08,103.25,103.05,103.23,33050.0,103.08,103.25,103.05,103.23,33050.0
2025-06-02 15:55:00,103.23,103.25,103.14,103.16,86878.0,103.23,103.25,103.14,103.16,86878.0
2025-06-03 09:30:00,102.83,103.12,102.73,102.94,65847.0,102.83,103.12,102.73,102.94,65847.0
2025-06-03 09:35:00,102.89,103.01,102.86,102.98,12289.0,102.89,103.01,102.86,102.98,12289.0
2025-06-03 09:40:00,103.01,103.09,102.87,102.99,7837.0,103.01,103.09,102.87,102.99,7837.0
2025-06-03 09:45:00,103.05,103.05,102.39,102.48,12688.0,103.05,103.05,102.39,102.48,12688.0
2025-06-03 09:50:00,102.47,102.58,101.99,102.01,7231.0,102.47,102.58,101.99,102.01,7231.0
2025-06-03 09:55:00,102.0,102.35,101.91,102.2,8146.0,102.0,102.35,101.91,102.2,8146.0
2025-06-03 10:00:00,102.2,102.27,102.06,102.19,11245.0,102.2,102.27,102.06,102.19,11245.0
2025-06-03 10:05:00,102.21,102.43,102.13,102.15,15164.0,102.21,102.43,102.13,102.15,15164.0
2025-06-03 10:10:00,102.12,102.33,102.08,102.15,26949.0,102.12,102.33,102.08,102.15,26949.0
2025-06-03 10:15:00,102.12,102.21,102.06,102.19,12536.0,102.12,102.21,102.06,102.19,12536.0
2025-06-03 10:20:00,102.2,102.33,102.07,102.07,7220.0,102.2,102.33,102.07,102.07,7220.0
2025-06-03 10:25:00,102.12,102.16,102.02,102.12,10386.0,102.12,102.16,102.02,102.12,10386.0
2025-06-03 10:30:00,102.18,102.27,102.18,102.2,4121.0,102.18,102.27,102.18,102.2,4121.0
2025-06-03 10:35:00,102.19,102.36,102.08,102.12,7350.0,102.19,102.36,102.08,102.12,7350.0
2025-06-03 10:40:00,102.15,102.15,101.92,102.1,11120.0,102.15,102.15,101.92,102.1,11120.0
2025-06-03 10:45:00,102.08,102.12,101.82,101.88,10788.0,102.08,102.12,101.82,101.88,10788.0
2025-06-03 10:50:00,101.9,102.03,101.79,102.03,9788.0,101.9,102.03,101.79,102.03,9788.0
2025-06-03 10:55:00,102.06,102.1,101.83,101.95,11277.0,102.06,102.1,101.83,101.95,11277.0
2025-06-03 11:00:00,101.95,102.0,101.76,101.83,13338.0,101.95,102.0,101.76,101.83,13338.0
2025-06-03 11:05:00,101.86,101.94,101.79,101.89,7604.0,101.86,101.94,101.79,101.89,7604.0
2025-06-03 11:10:00,101.91,102.11,101.85,102.09,7338.0,101.91,102.11,101.85,102.09,7338.0
2025-06-03 11:15:00,102.09,102.14,101.97,102.11,5904.0,102.09,102.14,101.97,102.11,5904.0
2025-06-03 11:20:00,102.1,102.17,102.07,102.17,5540.0,102.1,102.17,102.07,102.17,5540.0
2025-06-03 11:25:00,102.18,102.27,102.17,102.17,4769.0,102.18,102.27,102.17,102.17,4769.0
2025-06-03 11:30:00,102.19,102.35,102.18,102.27,4357.0,102.19,102.35,102.18,102.27,4357.0
2025-06-03 11:35:00,102.24,102.47,102.24,102.44,4361.0,102.24,102.47,102.24,102.44,4361.0
2025-06-03 11:40:00,102.43,102.58,102.41,102.56,7137.0,102.43,102.58,102.41,102.56,7137.0
2025-06-03 11:45:00,102.54,102.61,102.48,102.59,5617.0,102.54,102.61,102.48,102.59,5617.0
2025-06-03 11:50:00,102.56,102.73,102.56,102.65,5618.0,102.56,102.73,102.56,102.65,5618.0
2025-06-03 11:55:00,102.61,102.64,102.5,102.64,2944.0,102.61,102.64,102.5,102.64,2944.0
2025-06-03 12:00:00,102.65,102.65,102.49,102.53,3808.0,102.65,102.65,102.49,102.53,3808.0
2025-06-03 12:05:00,102.53,102.56,102.43,102.46,4869.0,102.53,102.56,102.43,102.46,4869.0
2025-06-03 12:10:00,102.45,102.56,102.45,102.56,6103.0,102.45,102.56,102.45,102.56,6103.0
2025-06-03 12:15:00,102.57,102.57,102.51,102.53,5138.0,102.57,102.57,102.51,102.53,5138.0
2025-06-03 12:20:00,102.54,102.55,102.34,102.5,5945.0,102.54,102.55,102.34,102.5,5945.0
2025-06-03 12:25:00,102.51,102.52,102.41,102.46,5994.0,102.51,102.52,102.41,102.46,5994.0
2025-06-03 12:30:00,102.44,102.46,102.38,102.39,6382.0,102.44,102.46,102.38,102.39,6382.0
2025-06-03 12:35:00,102.36,102.39,102.31,102.39,7761.0,102.36,102.39,102.31,102.39,7761.0
2025-06-03 12:40:00,102.39,102.51,102.38,102.51,9490.0,102.39,102.51,102.38,102.51,9490.0
2025-06-03 12:45:00,102.51,102.57,102.41,102.41,6295.0,102.51,102.57,102.41,102.41,6295.0
2025-06-03 12:50:00,102.4,102.45,102.36,102.43,11150.0,102.4,102.45,102.36,102.43,11150.0
2025-06-03 12:55:00,102.43,102.53,102.43,102.48,6312.0,102.43,102.53,102.43,102.48,6312.0
2025-06-03 13:00:00,102.48,102.54,102.48,102.51,1972.0,102.48,102.54,102.48,102.51,1972.0
2025-06-03 13:05:00,102.52,102.61,102.51,102.6,4365.0,102.52,102.61,102.51,102.6,4365.0
2025-06-03 13:10:00,102.62,102.72,102.62,102.72,3099.0,102.62,102.72,102.62,102.72,3099.0
2025-06-03 13:15:00,102.71,102.75,102.7,102.75,4183.0,102.71,102.75,102.7,102.75,4183.0
2025-06-03 13:20:00,102.74,102.77,102.69,102.75,3329.0,102.74,102.77,102.69,102.75,3329.0
2025-06-03 13:25:00,102.77,102.8,102.74,102.75,5242.0,102.77,102.8,102.74,102.75,5242.0
2025-06-03 13:30:00,102.75,102.8,102.65,102.66,7024.0,102.75,102.8,102.65,102.66,7024.0
2025-06-03 13:35:00,102.66,102.71,102.63,102.68,9038.0,102.66,102.71,102.63,102.68,9038.0
2025-06-03 13:40:00,102.7,102.75,102.63,102.64,8394.0,102.7,102.75,102.63,102.64,8394.0
2025-06-03 13:45:00,102.61,102.62,102.43,102.45,3404.0,102.61,102.62,102.43,102.45,3404.0
2025-06-03 13:50:00,102.43,102.56,102.41,102.42,3541.0,102.43,102.56,102.41,102.42,3541.0
2025-06-03 13:55:00,102.4,102.47,102.32,102.45,43241.0,102.4,102.47,102.32,102.45,43241.0
2025-06-03 14:00:00,102.45,102.56,102.45,102.56,10183.0,102.45,102.56,102.45,102.56,10183.0
2025-06-03 14:05:00,102.56,102.6,102.44,102.51,6405.0,102.56,102.6,102.44,102.51,6405.0
2025-06-03 14:10:00,102.54,102.63,102.5,102.51,10132.0,102.54,102.63,102.5,102.51,10132.0
2025-06-03 14:15:00,102.51,102.63,102.45,102.63,11393.0,102.51,102.63,102.45,102.63,11393.0
2025-06-03 14:20:00,102.63,102.69,102.62,102.66,5581.0,102.63,102.69,102.62,102.66,5581.0
2025-06-03 14:25:00,102.66,102.72,102.63,102.7,8796.0,102.66,102.72,102.63,102.7,8796.0
2025-06-03 14:30:00,102.75,102.76,102.66,102.66,8199.0,102.75,102.76,102.66,102.66,8199.0
2025-06-03 14:35:00,102.64,102.73,102.59,102.7,3439.0,102.64,102.73,102.59,102.7,3439.0
2025-06-03 14:40:00,102.73,102.73,102.7,102.7,4839.0,102.73,102.73,102.7,102.7,4839.0
2025-06-03 14:45:00,102.74,102.78,102.71,102.73,5257.0,102.74,102.78,102.71,102.73,5257.0
2025-06-03 14:50:00,102.73,102.74,102.66,102.66,8991.0,102.73,102.74,102.66,102.66,8991.0
2025-06-03 14:55:00,102.67,102.73,102.67,102.73,4089.0,102.67,102.73,102.67,102.73,4089.0
2025-06-03 15:00:00,102.71,102.72,102.68,102.69,4262.0,102.71,102.72,102.68,102.69,4262.0
2025-06-03 15:05:00,102.66,102.7,102.6,102.65,6433.0,102.66,102.7,102.6,102.65,6433.0
2025-06-03 15:10:00,102.64,102.72,102.64,102.66,4733.0,102.64,102.72,102.64,102.66,4733.0
2025-06-03 15:15:00,102.66,102.71,102.57,102.67,11287.0,102.66,102.71,102.57,102.67,11287.0
2025-06-03 15:20:00,102.69,102.7,102.61,102.61,9700.0,102.69,102.7,102.61,102.61,9700.0
2025-06-03 15:25:00,102.61,102.69,102.56,102.68,9495.0,102.61,102.69,102.56,102.68,9495.0
2025-06-03 15:30:00,102.68,102.83,102.68,102.76,9578.0,102.68,102.83,102.68,102.76,9578.0
2025-06-03 15:35:00,102.77,102.94,102.76,102.91,13072.0,102.77,102.94,102.76,102.91,13072.0
2025-06-03 15:40:00,102.9,102.91,102.8,102.85,19756.0,102.9,102.91,102.8,102.85,19756.0
2025-06-03 15:45:00,102.86,102.87,102.76,102.77,13010.0,102.86,102.87,102.76,102.77,13010.0
2025-06-03 15:50:00,102.78,102.95,102.77,102.91,29420.0,102.78,102.95,102.77,102.91,29420.0
2025-06-03 15:55:00,102.9,102.96,102.8,102.83,120280.0,102.9,102.96,102.8,102.83,120280.0
2025-06-04 09:30:00,102.85,102.85,102.1,102.22,33129.0,102.85,102.85,102.1,102.22,33129.0
2025-06-04 09:35:00,102.25,102.31,101.81,102.01,11051.0,102.25,102.31,101.81,102.01,11051.0
2025-06-04 09:40:00,101.91,102.12,101.87,101.92,4962.0,101.91,102.12,101.87,101.92,4962.0
2025-06-04 09:45:00,101.86,102.14,101.77,102.14,8959.0,101.86,102.14,101.77,102.14,8959.0
2025-06-04 09:50:00,102.05,102.23,101.96,102.23,5179.0,102.05,102.23,101.96,102.23,5179.0
2025-06-04 09:55:00,102.25,102.25,102.05,102.11,5716.0,102.25,102.25,102.05,102.11,5716.0
2025-06-04 10:00:00,102.1,102.33,102.03,102.33,5080.0,102.1,102.33,102.03,102.33,5080.0
2025-06-04 10:05:00,102.29,102.68,102.28,102.59,5960.0,102.29,102.68,102.28,102.59,5960.0
2025-06-04 10:10:00,102.57,102.62,102.39,102.62,4532.0,102.57,102.62,102.39,102.62,4532.0
2025-06-04 10:15:00,102.55,102.55,102.37,102.38,5544.0,102.55,102.55,102.37,102.38,5544.0
2025-06-04 10:20:00,102.39,102.55,102.33,102.55,9377.0,102.39,102.55,102.33,102.55,9377.0
2025-06-04 10:25:00,102.55,102.6,102.49,102.49,2856.0,102.55,102.6,102.49,102.49,2856.0
2025-06-04 10:30:00,102.53,102.58,102.23,102.23,3649.0,102.53,102.58,102.23,102.23,3649.0
2025-06-04 10:35:00,102.23,102.48,102.17,102.44,13530.0,102.23,102.48,102.17,102.44,13530.0
2025-06-04 10:40:00,102.46,102.46,102.24,102.34,17545.0,102.46,102.46,102.24,102.34,17545.0
2025-06-04 10:45:00,102.4,102.55,102.37,102.49,4147.0,102.4,102.55,102.37,102.49,4147.0
2025-06-04 10:50:00,102.47,102.63,102.38,102.55,3201.0,102.47,102.63,102.38,102.55,3201.0
2025-06-04 10:55:00,102.48,102.48,102.33,102.45,3628.0,102.48,102.48,102.33,102.45,3628.0
2025-06-04 11:00:00,102.5,102.55,102.34,102.36,3248.0,102.5,102.55,102.34,102.36,3248.0
2025-06-04 11:05:00,102.33,102.46,102.32,102.45,3596.0,102.33,102.46,102.32,102.45,3596.0
2025-06-04 11:10:00,102.45,102.58,102.4,102.51,4793.0,102.45,102.58,102.4,102.51,4793.0
2025-06-04 11:15:00,102.52,102.58,102.47,102.56,3476.0,102.52,102.58,102.47,102.56,3476.0
2025-06-04 11:20:00,102.6,102.71,102.6,102.69,5033.0,102.6,102.71,102.6,102.69,5033.0
2025-06-04 11:25:00,102.69,102.73,102.59,102.65,5638.0,102.69,102.73,102.59,102.65,5638.0
2025-06-04 11:30:00,102.63,102.68,102.59,102.64,5947.0,102.63,102.68,102.59,102.64,5947.0
2025-06-04 11:35:00,102.63,102.63,102.53,102.6,3898.0,102.63,102.63,102.53,102.6,3898.0
2025-06-04 11:40:00,102.58,102.7,102.48,102.64,5919.0,102.58,102.7,102.48,102.64,5919.0
2025-06-04 11:45:00,102.65,102.72,102.59,102.72,4574.0,102.65,102.72,102.59,102.72,4574.0
2025-06-04 11:50:00,102.73,102.75,102.67,102.7,4456.0,102.73,102.75,102.67,102.7,4456.0
2025-06-04 11:55:00,102.73,102.8,102.72,102.73,3692.0,102.73,102.8,102.72,102.73,3692.0
2025-06-04 12:00:00,102.75,102.78,102.66,102.78,2214.0,102.75,102.78,102.66,102.78,2214.0
2025-06-04 12:05:00,102.82,102.86,102.79,102.81,4954.0,102.82,102.86,102.79,102.81,4954.0
2025-06-04 12:10:00,102.82,102.86,102.73,102.82,10670.0,102.82,102.86,102.73,102.82,10670.0
2025-06-04 12:15:00,102.79,102.83,102.76,102.83,2588.0,102.79,102.83,102.76,102.83,2588.0
2025-06-04 12:20:00,102.82,102.82,102.75,102.76,1689.0,102.82,102.82,102.75,102.76,1689.0
2025-06-04 12:25:00,102.77,102.82,102.76,102.76,4450.0,102.77,102.82,102.76,102.76,4450.0
2025-06-04 12:30:00,102.79,102.96,102.79,102.96,5641.0,102.79,102.96,102.79,102.96,5641.0
2025-06-04 12:35:00,102.96,102.98,102.93,102.95,3411.0,102.96,102.98,102.93,102.95,3411.0
2025-06-04 12:40:00,102.99,103.07,102.94,102.95,3876.0,102.99,103.07,102.94,102.95,3876.0
2025-06-04 12:45:00,102.99,103.13,102.99,103.07,3417.0,102.99,103.13,102.99,103.07,3417.0
2025-06-04 12:50:00,103.01,103.15,103.0,103.11,6065.0,103.01,103.15,103.0,103.11,6065.0
2025-06-04 12:55:00,103.14,103.18,103.11,103.12,4884.0,103.14,103.18,103.11,103.12,4884.0
2025-06-04 13:00:00,103.14,103.28,103.13,103.24,6286.0,103.14,103.28,103.13,103.24,6286.0
2025-06-04 13:05:00,103.24,103.32,103.21,103.27,9307.0,103.24,103.32,103.21,103.27,9307.0
2025-06-04 13:10:00,103.27,103.34,103.19,103.19,7133.0,103.27,103.34,103.19,103.19,7133.0
2025-06-04 13:15:00,103.18,103.27,103.15,103.19,6401.0,103.18,103.27,103.15,103.19,6401.0
2025-06-04 13:20:00,103.17,103.21,103.14,103.16,6541.0,103.17,103.21,103.14,103.16,6541.0
2025-06-04 13:25:00,103.15,103.15,103.05,103.09,11217.0,103.15,103.15,103.05,103.09,11217.0
2025-06-04 13:30:00,103.14,103.17,103.13,103.14,4446.0,103.14,103.17,103.13,103.14,4446.0
2025-06-04 13:35:00,103.16,103.22,103.16,103.18,3132.0,103.16,103.22,103.16,103.18,3132.0
2025-06-04 13:40:00,103.16,103.21,103.15,103.16,2879.0,103.16,103.21,103.15,103.16,2879.0
2025-06-04 13:45:00,103.17,103.24,103.12,103.16,13154.0,103.17,103.24,103.12,103.16,13154.0
2025-06-04 13:50:00,103.13,103.17,102.99,102.99,7323.0,103.13,103.17,102.99,102.99,7323.0
2025-06-04 13:55:00,102.99,103.04,102.97,103.03,5207.0,102.99,103.04,102.97,103.03,5207.0
2025-06-04 14:00:00,103.05,103.12,103.04,103.09,3809.0,103.05,103.12,103.04,103.09,3809.0
2025-06-04 14:05:00,103.09,103.1,102.92,102.93,4537.0,103.09,103.1,102.92,102.93,4537.0
2025-06-04 14:10:00,102.94,102.96,102.9,102.9,3090.0,102.94,102.96,102.9,102.9,3090.0
2025-06-04 14:15:00,102.9,102.9,102.79,102.84,5791.0,102.9,102.9,102.79,102.84,5791.0
2025-06-04 14:20:00,102.86,102.94,102.85,102.92,7115.0,102.86,102.94,102.85,102.92,7115.0
2025-06-04 14:25:00,102.93,102.95,102.86,102.86,4219.0,102.93,102.95,102.86,102.86,4219.0
2025-06-04 14:30:00,102.88,102.92,102.84,102.84,3211.0,102.88,102.92,102.84,102.84,3211.0
2025-06-04 14:35:00,102.85,102.88,102.79,102.81,9148.0,102.85,102.88,102.79,102.81,9148.0
2025-06-04 14:40:00,102.81,102.81,102.72,102.74,2820.0,102.81,102.81,102.72,102.74,2820.0
2025-06-04 14:45:00,102.75,102.8,102.63,102.64,6538.0,102.75,102.8,102.63,102.64,6538.0
2025-06-04 14:50:00,102.63,102.63,102.46,102.46,4407.0,102.63,102.63,102.46,102.46,4407.0
2025-06-04 14:55:00,102.48,102.51,102.45,102.48,9212.0,102.48,102.51,102.45,102.48,9212.0
2025-06-04 15:00:00,102.43,102.56,102.42,102.55,3831.0,102.43,102.56,102.42,102.55,3831.0
2025-06-04 15:05:00,102.56,102.58,102.38,102.43,3221.0,102.56,102.58,102.38,102.43,3221.0
2025-06-04 15:10:00,102.4,102.53,102.4,102.47,4827.0,102.4,102.53,102.4,102.47,4827.0
2025-06-04 15:15:00,102.49,102.49,102.33,102.34,6917.0,102.49,102.49,102.33,102.34,6917.0
2025-06-04 15:20:00,102.35,102.36,102.19,102.26,9237.0,102.35,102.36,102.19,102.26,9237.0
2025-06-04 15:25:00,102.26,102.32,102.26,102.31,3721.0,102.26,102.32,102.26,102.31,3721.0
2025-06-04 15:30:00,102.3,102.39,102.2,102.2,5865.0,102.3,102.39,102.2,102.2,5865.0
2025-06-04 15:35:00,102.19,102.2,102.04,102.04,9435.0,102.19,102.2,102.04,102.04,9435.0
2025-06-04 15:40:00,102.02,102.02,101.85,101.91,12989.0,102.02,102.02,101.85,101.91,12989.0
2025-06-04 15:45:00,101.91,101.99,101.82,101.83,58276.0,101.91,101.99,101.82,101.83,58276.0
2025-06-04 15:50:00,101.82,102.04,101.82,102.0,39093.0,101.82,102.04,101.82,102.0,39093.0
2025-06-04 15:55:00,102.0,102.0,101.82,101.83,127301.0,102.0,102.0,101.82,101.83,127301.0
2025-06-05 09:30:00,101.8,101.88,101.3,101.44,37797.0,101.8,101.88,101.3,101.44,37797.0
2025-06-05 09:35:00,101.57,101.73,101.36,101.73,9277.0,101.57,101.73,101.36,101.73,9277.0
2025-06-05 09:40:00,101.69,101.81,101.51,101.52,3313.0,101.69,101.81,101.51,101.52,3313.0
2025-06-05 09:45:00,101.55,101.71,101.54,101.7,8219.0,101.55,101.71,101.54,101.7,8219.0
2025-06-05 09:50:00,101.66,101.81,101.58,101.64,4230.0,101.66,101.81,101.58,101.64,4230.0
2025-06-05 09:55:00,101.75,101.96,101.75,101.78,7130.0,101.75,101.96,101.75,101.78,7130.0
2025-06-05 10:00:00,101.79,101.84,101.66,101.76,5085.0,101.79,101.84,101.66,101.76,5085.0
2025-06-05 10:05:00,101.75,102.04,101.74,102.04,5201.0,101.75,102.04,101.74,102.04,5201.0
2025-06-05 10:10:00,101.93,102.03,101.77,102.03,3090.0,101.93,102.03,101.77,102.03,3090.0
2025-06-05 10:15:00,101.99,102.06,101.78,101.86,9782.0,101.99,102.06,101.78,101.86,9782.0
2025-06-05 10:20:00,101.86,102.07,101.85,101.98,8377.0,101.86,102.07,101.85,101.98,8377.0
2025-06-05 10:25:00,101.99,102.02,101.74,101.86,5339.0,101.99,102.02,101.74,101.86,5339.0
2025-06-05 10:30:00,101.88,102.02,101.88,101.94,5853.0,101.88,102.02,101.88,101.94,5853.0
2025-06-05 10:35:00,101.93,102.02,101.8,101.8,5611.0,101.93,102.02,101.8,101.8,5611.0
2025-06-05 10:40:00,101.8,101.87,101.71,101.71,5031.0,101.8,101.87,101.71,101.71,5031.0
2025-06-05 10:45:00,101.67,101.69,101.56,101.59,2180.0,101.67,101.69,101.56,101.59,2180.0
2025-06-05 10:50:00,101.63,101.73,101.6,101.73,2732.0,101.63,101.73,101.6,101.73,2732.0
2025-06-05 10:55:00,101.73,101.88,101.73,101.86,2935.0,101.73,101.88,101.73,101.86,2935.0
2025-06-05 11:00:00,101.87,101.98,101.82,101.98,3623.0,101.87,101.98,101.82,101.98,3623.0
2025-06-05 11:05:00,101.98,101.98,101.86,101.93,5500.0,101.98,101.98,101.86,101.93,5500.0
2025-06-05 11:10:00,101.98,102.01,101.83,101.84,2546.0,101.98,102.01,101.83,101.84,2546.0
2025-06-05 11:15:00,101.78,101.93,101.73,101.85,5391.0,101.78,101.93,101.73,101.85,5391.0
2025-06-05 11:20:00,101.86,101.88,101.79,101.8,2235.0,101.86,101.88,101.79,101.8,2235.0
2025-06-05 11:25:00,101.85,101.86,101.72,101.74,9303.0,101.85,101.86,101.72,101.74,9303.0
2025-06-05 11:30:00,101.79,101.83,101.76,101.77,1425.0,101.79,101.83,101.76,101.77,1425.0
2025-06-05 11:35:00,101.79,101.86,101.71,101.71,4807.0,101.79,101.86,101.71,101.71,4807.0
2025-06-05 11:40:00,101.69,101.81,101.68,101.72,3400.0,101.69,101.81,101.68,101.72,3400.0
2025-06-05 11:45:00,101.78,101.78,101.65,101.65,1288.0,101.78,101.78,101.65,101.65,1288.0
2025-06-05 11:50:00,101.66,101.68,101.62,101.64,2033.0,101.66,101.68,101.62,101.64,2033.0
2025-06-05 11:55:00,101.66,101.7,101.59,101.59,1600.0,101.66,101.7,101.59,101.59,1600.0
2025-06-05 12:00:00,101.62,101.65,101.57,101.65,3685.0,101.62,101.65,101.57,101.65,3685.0
2025-06-05 12:05:00,101.64,101.74,101.63,101.74,2932.0,101.64,101.74,101.63,101.74,2932.0
2025-06-05 12:10:00,101.72,101.77,101.7,101.71,2096.0,101.72,101.77,101.7,101.71,2096.0
2025-06-05 12:15:00,101.74,101.84,101.68,101.79,4332.0,101.74,101.84,101.68,101.79,4332.0
2025-06-05 12:20:00,101.77,101.77,101.63,101.68,2211.0,101.77,101.77,101.63,101.68,2211.0
2025-06-05 12:25:00,101.73,101.76,101.65,101.76,4668.0,101.73,101.76,101.65,101.76,4668.0
2025-06-05 12:30:00,101.71,101.76,101.7,101.73,3714.0,101.71,101.76,101.7,101.73,3714.0
2025-06-05 12:35:00,101.74,101.8,101.72,101.78,2665.0,101.74,101.8,101.72,101.78,2665.0
2025-06-05 12:40:00,101.78,101.88,101.78,101.88,4792.0,101.78,101.88,101.78,101.88,4792.0
2025-06-05 12:45:00,101.91,102.07,101.83,102.07,4333.0,101.91,102.07,101.83,102.07,4333.0
2025-06-05 12:50:00,102.05,102.05,101.9,101.9,4669.0,102.05,102.05,101.9,101.9,4669.0
2025-06-05 12:55:00,101.95,102.06,101.94,102.05,6731.0,101.95,102.06,101.94,102.05,6731.0
2025-06-05 13:00:00,102.09,102.12,102.0,102.01,9835.0,102.09,102.12,102.0,102.01,9835.0
2025-06-05 13:05:00,102.01,102.01,101.97,101.98,3654.0,102.01,102.01,101.97,101.98,3654.0
2025-06-05 13:10:00,102.01,102.02,101.86,101.9,3563.0,102.01,102.02,101.86,101.9,3563.0
2025-06-05 13:15:00,101.9,102.05,101.9,102.05,4131.0,101.9,102.05,101.9,102.05,4131.0
2025-06-05 13:20:00,102.04,102.08,101.95,101.98,2056.0,102.04,102.08,101.95,101.98,2056.0
2025-06-05 13:25:00,102.0,102.0,101.9,101.91,3592.0,102.0,102.0,101.9,101.91,3592.0
2025-06-05 13:30:00,101.93,102.19,101.85,101.95,32027.0,101.93,102.19,101.85,101.95,32027.0
2025-06-05 13:35:00,102.0,102.05,101.92,101.98,5855.0,102.0,102.05,101.92,101.98,5855.0
2025-06-05 13:40:00,101.95,102.01,101.9,101.98,3682.0,101.95,102.01,101.9,101.98,3682.0
2025-06-05 13:45:00,101.98,102.05,101.96,102.02,5651.0,101.98,102.05,101.96,102.02,5651.0
2025-06-05 13:50:00,102.0,102.0,101.87,101.92,3284.0,102.0,102.0,101.87,101.92,3284.0
2025-06-05 13:55:00,101.86,101.96,101.83,101.91,4605.0,101.86,101.96,101.83,101.91,4605.0
2025-06-05 14:00:00,101.92,101.95,101.76,101.76,19684.0,101.92,101.95,101.76,101.76,19684.0
2025-06-05 14:05:00,101.75,101.77,101.61,101.65,5018.0,101.75,101.77,101.61,101.65,5018.0
2025-06-05 14:10:00,101.67,101.71,101.63,101.71,3612.0,101.67,101.71,101.63,101.71,3612.0
2025-06-05 14:15:00,101.72,101.77,101.61,101.77,5906.0,101.72,101.77,101.61,101.77,5906.0
2025-06-05 14:20:00,101.79,101.8,101.71,101.72,12825.0,101.79,101.8,101.71,101.72,12825.0
2025-06-05 14:25:00,101.72,101.78,101.67,101.74,4624.0,101.72,101.78,101.67,101.74,4624.0
2025-06-05 14:30:00,101.74,101.81,101.73,101.81,3878.0,101.74,101.81,101.73,101.81,3878.0
2025-06-05 14:35:00,101.79,101.86,101.75,101.86,8911.0,101.79,101.86,101.75,101.86,8911.0
2025-06-05 14:40:00,101.89,101.94,101.88,101.93,6724.0,101.89,101.94,101.88,101.93,6724.0
2025-06-05 14:45:00,101.91,101.93,101.85,101.91,3015.0,101.91,101.93,101.85,101.91,3015.0
2025-06-05 14:50:00,101.92,101.98,101.83,101.89,5796.0,101.92,101.98,101.83,101.89,5796.0
2025-06-05 14:55:00,101.86,101.92,101.86,101.87,2964.0,101.86,101.92,101.86,101.87,2964.0
2025-06-05 15:00:00,101.84,101.9,101.83,101.89,4139.0,101.84,101.9,101.83,101.89,4139.0
2025-06-05 15:05:00,101.89,101.99,101.88,101.95,5570.0,101.89,101.99,101.88,101.95,5570.0
2025-06-05 15:10:00,101.93,102.0,101.91,101.95,4630.0,101.93,102.0,101.91,101.95,4630.0
2025-06-05 15:15:00,101.96,102.02,101.85,102.0,6939.0,101.96,102.02,101.85,102.0,6939.0
2025-06-05 15:20:00,101.98,102.1,101.97,102.0,10261.0,101.98,102.1,101.97,102.0,10261.0
2025-06-05 15:25:00,102.0,102.0,101.74,101.8,5284.0,102.0,102.0,101.74,101.8,5284.0
2025-06-05 15:30:00,101.81,101.88,101.73,101.83,10072.0,101.81,101.88,101.73,101.83,10072.0
2025-06-05 15:35:00,101.82,101.95,101.79,101.9,9666.0,101.82,101.95,101.79,101.9,9666.0
2025-06-05 15:40:00,101.92,101.99,101.82,101.92,8063.0,101.92,101.99,101.82,101.92,8063.0
2025-06-05 15:45:00,101.92,102.09,101.89,101.89,11611.0,101.92,102.09,101.89,101.89,11611.0
2025-06-05 15:50:00,101.86,101.95,101.66,101.7,38944.0,101.86,101.95,101.66,101.7,38944.0
2025-06-05 15:55:00,101.65,101.79,101.59,101.78,116838.0,101.65,101.79,101.59,101.78,116838.0
2025-06-06 09:30:00,101.83,101.83,101.15,101.45,47016.0,101.83,101.83,101.15,101.45,47016.0
2025-06-06 09:35:00,101.78,101.86,101.63,101.8,10617.0,101.78,101.86,101.63,101.8,10617.0
2025-06-06 09:40:00,101.75,101.77,101.61,101.65,3690.0,101.75,101.77,101.61,101.65,3690.0
2025-06-06 09:45:00,101.77,101.85,101.72,101.8,14074.0,101.77,101.85,101.72,101.8,14074.0
2025-06-06 09:50:00,101.81,102.0,101.73,102.0,4738.0,101.81,102.0,101.73,102.0,4738.0
2025-06-06 09:55:00,101.95,102.0,101.88,101.99,6011.0,101.95,102.0,101.88,101.99,6011.0
2025-06-06 10:00:00,101.95,101.95,101.68,101.9,8382.0,101.95,101.95,101.68,101.9,8382.0
2025-06-06 10:05:00,101.89,101.93,101.67,101.85,3281.0,101.89,101.93,101.67,101.85,3281.0
2025-06-06 10:10:00,101.96,101.97,101.7,101.71,4158.0,101.96,101.97,101.7,101.71,4158.0
2025-06-06 10:15:00,101.62,101.75,101.61,101.71,8142.0,101.62,101.75,101.61,101.71,8142.0
2025-06-06 10:20:00,101.66,101.81,101.66,101.78,3944.0,101.66,101.81,101.66,101.78,3944.0
2025-06-06 10:25:00,101.79,101.8,101.68,101.74,4002.0,101.79,101.8,101.68,101.74,4002.0
2025-06-06 10:30:00,101.77,101.88,101.68,101.71,3256.0,101.77,101.88,101.68,101.71,3256.0
2025-06-06 10:35:00,101.69,101.94,101.65,101.65,7376.0,101.69,101.94,101.65,101.65,7376.0
2025-06-06 10:40:00,101.67,101.83,101.58,101.64,5300.0,101.67,101.83,101.58,101.64,5300.0
2025-06-06 10:45:00,101.68,101.68,101.56,101.61,2737.0,101.68,101.68,101.56,101.61,2737.0
2025-06-06 10:50:00,101.59,101.62,101.47,101.62,12673.0,101.59,101.62,101.47,101.62,12673.0
2025-06-06 10:55:00,101.54,101.6,101.32,101.38,7372.0,101.54,101.6,101.32,101.38,7372.0
2025-06-06 11:00:00,101.36,101.49,101.35,101.48,5524.0,101.36,101.49,101.35,101.48,5524.0
2025-06-06 11:05:00,101.52,101.57,101.33,101.56,7469.0,101.52,101.57,101.33,101.56,7469.0
2025-06-06 11:10:00,101.57,101.6,101.44,101.51,6897.0,101.57,101.6,101.44,101.51,6897.0
2025-06-06 11:15:00,101.5,101.55,101.28,101.35,5481.0,101.5,101.55,101.28,101.35,5481.0
2025-06-06 11:20:00,101.32,101.45,101.3,101.45,2466.0,101.32,101.45,101.3,101.45,2466.0
2025-06-06 11:25:00,101.48,101.57,101.45,101.47,25890.0,101.48,101.57,101.45,101.47,25890.0
2025-06-06 11:30:00,101.49,101.49,101.39,101.46,5609.0,101.49,101.49,101.39,101.46,5609.0
2025-06-06 11:35:00,101.45,101.45,101.36,101.37,4366.0,101.45,101.45,101.36,101.37,4366.0
2025-06-06 11:40:00,101.37,101.38,101.28,101.33,1976.0,101.37,101.38,101.28,101.33,1976.0
2025-06-06 11:45:00,101.26,101.32,101.16,101.32,5000.0,101.26,101.32,101.16,101.32,5000.0
2025-06-06 11:50:00,101.34,101.38,101.26,101.27,3099.0,101.34,101.38,101.26,101.27,3099.0
2025-06-06 11:55:00,101.33,101.41,101.32,101.39,2717.0,101.33,101.41,101.32,101.39,2717.0
2025-06-06 12:00:00,101.37,101.37,101.25,101.27,1825.0,101.37,101.37,101.25,101.27,1825.0
2025-06-06 12:05:00,101.25,101.33,101.25,101.33,1543.0,101.25,101.33,101.25,101.33,1543.0
2025-06-06 12:10:00,101.32,101.32,101.19,101.2,2706.0,101.32,101.32,101.19,101.2,2706.0
2025-06-06 12:15:00,101.27,101.38,101.26,101.37,6267.0,101.27,101.38,101.26,101.37,6267.0
2025-06-06 12:20:00,101.38,101.45,101.34,101.43,2241.0,101.38,101.45,101.34,101.43,2241.0
2025-06-06 12:25:00,101.43,101.59,101.41,101.54,5422.0,101.43,101.59,101.41,101.54,5422.0
2025-06-06 12:30:00,101.56,101.65,101.52,101.63,3439.0,101.56,101.65,101.52,101.63,3439.0
2025-06-06 12:35:00,101.57,101.63,101.56,101.62,2691.0,101.57,101.63,101.56,101.62,2691.0
2025-06-06 12:40:00,101.61,101.61,101.54,101.61,6807.0,101.61,101.61,101.54,101.61,6807.0
2025-06-06 12:45:00,101.57,101.59,101.51,101.56,2673.0,101.57,101.59,101.51,101.56,2673.0
2025-06-06 12:50:00,101.54,101.58,101.49,101.58,8110.0,101.54,101.58,101.49,101.58,8110.0
2025-06-06 12:55:00,101.56,101.66,101.52,101.57,9289.0,101.56,101.66,101.52,101.57,9289.0
2025-06-06 13:00:00,101.57,101.57,101.49,101.56,14443.0,101.57,101.57,101.49,101.56,14443.0
2025-06-06 13:05:00,101.54,101.59,101.5,101.55,3885.0,101.54,101.59,101.5,101.55,3885.0
2025-06-06 13:10:00,101.59,101.67,101.58,101.66,2229.0,101.59,101.67,101.58,101.66,2229.0
2025-06-06 13:15:00,101.64,101.67,101.59,101.67,4084.0,101.64,101.67,101.59,101.67,4084.0
2025-06-06 13:20:00,101.67,101.73,101.65,101.72,2807.0,101.67,101.73,101.65,101.72,2807.0
2025-06-06 13:25:00,101.7,101.74,101.7,101.74,3095.0,101.7,101.74,101.7,101.74,3095.0
2025-06-06 13:30:00,101.76,101.77,101.7,101.74,6767.0,101.76,101.77,101.7,101.74,6767.0
2025-06-06 13:35:00,101.77,101.83,101.74,101.79,5421.0,101.77,101.83,101.74,101.79,5421.0
2025-06-06 13:40:00,101.8,101.8,101.7,101.74,2443.0,101.8,101.8,101.7,101.74,2443.0
2025-06-06 13:45:00,101.75,101.81,101.75,101.79,2756.0,101.75,101.81,101.75,101.79,2756.0
2025-06-06 13:50:00,101.8,101.85,101.78,101.81,4026.0,101.8,101.85,101.78,101.81,4026.0
2025-06-06 13:55:00,101.79,101.81,101.75,101.79,2593.0,101.79,101.81,101.75,101.79,2593.0
2025-06-06 14:00:00,101.78,101.88,101.76,101.84,9232.0,101.78,101.88,101.76,101.84,9232.0
2025-06-06 14:05:00,101.85,101.86,101.72,101.76,4894.0,101.85,101.86,101.72,101.76,4894.0
2025-06-06 14:10:00,101.78,101.82,101.72,101.73,5760.0,101.78,101.82,101.72,101.73,5760.0
2025-06-06 14:15:00,101.73,101.78,101.71,101.77,4058.0,101.73,101.78,101.71,101.77,4058.0
2025-06-06 14:20:00,101.76,101.78,101.73,101.75,2610.0,101.76,101.78,101.73,101.75,2610.0
2025-06-06 14:25:00,101.73,101.74,101.69,101.7,2925.0,101.73,101.74,101.69,101.7,2925.0
2025-06-06 14:30:00,101.71,101.76,101.68,101.74,5871.0,101.71,101.76,101.68,101.74,5871.0
2025-06-06 14:35:00,101.76,101.76,101.67,101.69,3035.0,101.76,101.76,101.67,101.69,3035.0
2025-06-06 14:40:00,101.69,101.74,101.67,101.71,2971.0,101.69,101.74,101.67,101.71,2971.0
2025-06-06 14:45:00,101.71,101.75,101.7,101.73,2232.0,101.71,101.75,101.7,101.73,2232.0
2025-06-06 14:50:00,101.73,101.73,101.68,101.68,3131.0,101.73,101.73,101.68,101.68,3131.0
2025-06-06 14:55:00,101.68,101.71,101.65,101.65,5192.0,101.68,101.71,101.65,101.65,5192.0
2025-06-06 15:00:00,101.65,101.68,101.61,101.62,4590.0,101.65,101.68,101.61,101.62,4590.0
2025-06-06 15:05:00,101.62,101.64,101.58,101.59,11309.0,101.62,101.64,101.58,101.59,11309.0
2025-06-06 15:10:00,101.59,101.66,101.58,101.66,5080.0,101.59,101.66,101.58,101.66,5080.0
2025-06-06 15:15:00,101.64,101.65,101.56,101.58,6483.0,101.64,101.65,101.56,101.58,6483.0
2025-06-06 15:20:00,101.59,101.69,101.59,101.67,4370.0,101.59,101.69,101.59,101.67,4370.0
2025-06-06 15:25:00,101.66,101.69,101.56,101.59,8228.0,101.66,101.69,101.56,101.59,8228.0
2025-06-06 15:30:00,101.61,101.76,101.61,101.76,4596.0,101.61,101.76,101.61,101.76,4596.0
2025-06-06 15:35:00,101.75,101.79,101.68,101.69,7191.0,101.75,101.79,101.68,101.69,7191.0
2025-06-06 15:40:00,101.7,101.72,101.67,101.69,5596.0,101.7,101.72,101.67,101.69,5596.0
2025-06-06 15:45:00,101.7,101.79,101.68,101.69,15343.0,101.7,101.79,101.68,101.69,15343.0
2025-06-06 15:50:00,101.69,101.93,101.64,101.89,51957.0,101.69,101.93,101.64,101.89,51957.0
2025-06-06 15:55:00,101.89,101.9,101.75,101.8,171561.0,101.89,101.9,101.75,101.8,171561.0
2025-06-09 09:30:00,101.55,101.59,101.23,101.32,34039.0,101.55,101.59,101.23,101.32,34039.0
2025-06-09 09:35:00,101.32,101.47,101.19,101.45,7200.0,101.32,101.47,101.19,101.45,7200.0
2025-06-09 09:40:00,101.42,101.48,101.09,101.22,14824.0,101.42,101.48,101.09,101.22,14824.0
2025-06-09 09:45:00,101.16,101.36,101.0,101.25,8946.0,101.16,101.36,101.0,101.25,8946.0
2025-06-09 09:50:00,101.23,101.24,100.97,101.22,7299.0,101.23,101.24,100.97,101.22,7299.0
2025-06-09 09:55:00,101.03,101.24,101.03,101.1,8325.0,101.03,101.24,101.03,101.1,8325.0
2025-06-09 10:00:00,101.12,101.34,101.08,101.33,12458.0,101.12,101.34,101.08,101.33,12458.0
2025-06-09 10:05:00,101.37,101.41,101.01,101.01,18934.0,101.37,101.41,101.01,101.01,18934.0
2025-06-09 10:10:00,101.07,101.17,100.85,101.03,8500.0,101.07,101.17,100.85,101.03,8500.0
2025-06-09 10:15:00,101.04,101.21,101.0,101.15,13206.0,101.04,101.21,101.0,101.15,13206.0
2025-06-09 10:20:00,101.2,101.26,101.01,101.18,21813.0,101.2,101.26,101.01,101.18,21813.0
2025-06-09 10:25:00,101.18,101.21,101.08,101.12,4459.0,101.18,101.21,101.08,101.12,4459.0
2025-06-09 10:30:00,101.15,101.39,101.14,101.36,11394.0,101.15,101.39,101.14,101.36,11394.0
2025-06-09 10:35:00,101.34,101.4,101.27,101.28,6022.0,101.34,101.4,101.27,101.28,6022.0
2025-06-09 10:40:00,101.27,101.34,101.19,101.21,19453.0,101.27,101.34,101.19,101.21,19453.0
2025-06-09 10:45:00,101.29,101.5,101.24,101.43,14636.0,101.29,101.5,101.24,101.43,14636.0
2025-06-09 10:50:00,101.43,101.7,101.37,101.68,16495.0,101.43,101.7,101.37,101.68,16495.0
2025-06-09 10:55:00,101.69,101.8,101.63,101.72,8141.0,101.69,101.8,101.63,101.72,8141.0
2025-06-09 11:00:00,101.76,101.9,101.7,101.74,8387.0,101.76,101.9,101.7,101.74,8387.0
2025-06-09 11:05:00,101.74,101.89,101.69,101.78,15651.0,101.74,101.89,101.69,101.78,15651.0
2025-06-09 11:10:00,101.78,101.85,101.72,101.84,4345.0,101.78,101.85,101.72,101.84,4345.0
2025-06-09 11:15:00,101.85,101.97,101.85,101.88,8617.0,101.85,101.97,101.85,101.88,8617.0
2025-06-09 11:20:00,101.93,101.99,101.83,101.85,12910.0,101.93,101.99,101.83,101.85,12910.0
2025-06-09 11:25:00,101.81,101.94,101.78,101.82,7313.0,101.81,101.94,101.78,101.82,7313.0
2025-06-09 11:30:00,101.84,102.0,101.81,101.98,18632.0,101.84,102.0,101.81,101.98,18632.0
2025-06-09 11:35:00,102.0,102.06,101.91,101.92,12247.0,102.0,102.06,101.91,101.92,12247.0
2025-06-09 11:40:00,101.93,102.13,101.93,102.08,24860.0,101.93,102.13,101.93,102.08,24860.0
2025-06-09 11:45:00,102.08,102.21,102.08,102.17,12021.0,102.08,102.21,102.08,102.17,12021.0
2025-06-09 11:50:00,102.19,102.23,102.11,102.14,6076.0,102.19,102.23,102.11,102.14,6076.0
2025-06-09 11:55:00,102.16,102.26,102.01,102.03,4794.0,102.16,102.26,102.01,102.03,4794.0
2025-06-09 12:00:00,102.04,102.07,101.96,101.96,920.0,102.04,102.07,101.96,101.96,920.0
2025-06-09 12:05:00,101.95,102.02,101.85,101.94,9229.0,101.95,102.02,101.85,101.94,9229.0
2025-06-09 12:10:00,101.97,102.07,101.96,102.05,3019.0,101.97,102.07,101.96,102.05,3019.0
2025-06-09 12:15:00,102.09,102.16,102.09,102.14,4085.0,102.09,102.16,102.09,102.14,4085.0
2025-06-09 12:20:00,102.11,102.23,102.11,102.16,4694.0,102.11,102.23,102.11,102.16,4694.0
2025-06-09 12:25:00,102.16,102.27,102.16,102.25,5883.0,102.16,102.27,102.16,102.25,5883.0
2025-06-09 12:30:00,102.24,102.27,102.2,102.23,3945.0,102.24,102.27,102.2,102.23,3945.0
2025-06-09 12:35:00,102.19,102.22,102.11,102.16,4827.0,102.19,102.22,102.11,102.16,4827.0
2025-06-09 12:40:00,102.16,102.24,102.11,102.11,11719.0,102.16,102.24,102.11,102.11,11719.0
2025-06-09 12:45:00,102.17,102.19,102.06,102.08,9545.0,102.17,102.19,102.06,102.08,9545.0
2025-06-09 12:50:00,102.06,102.17,102.06,102.15,6643.0,102.06,102.17,102.06,102.15,6643.0
2025-06-09 12:55:00,102.08,102.15,102.07,102.08,6124.0,102.08,102.15,102.07,102.08,6124.0
2025-06-09 13:00:00,102.07,102.14,101.98,102.0,5224.0,102.07,102.14,101.98,102.0,5224.0
2025-06-09 13:05:00,102.03,102.04,101.97,102.03,1747.0,102.03,102.04,101.97,102.03,1747.0
2025-06-09 13:10:00,102.05,102.16,102.05,102.11,4774.0,102.05,102.16,102.05,102.11,4774.0
2025-06-09 13:15:00,102.13,102.15,102.06,102.09,3473.0,102.13,102.15,102.06,102.09,3473.0
2025-06-09 13:20:00,102.11,102.21,102.09,102.15,8179.0,102.11,102.21,102.09,102.15,8179.0
2025-06-09 13:25:00,102.18,102.23,102.15,102.23,4226.0,102.18,102.23,102.15,102.23,4226.0
2025-06-09 13:30:00,102.18,102.19,102.07,102.07,5293.0,102.18,102.19,102.07,102.07,5293.0
2025-06-09 13:35:00,102.09,102.13,102.08,102.1,4294.0,102.09,102.13,102.08,102.1,4294.0
2025-06-09 13:40:00,102.06,102.15,102.04,102.12,6732.0,102.06,102.15,102.04,102.12,6732.0
2025-06-09 13:45:00,102.1,102.13,102.05,102.11,3639.0,102.1,102.13,102.05,102.11,3639.0
2025-06-09 13:50:00,102.12,102.19,102.11,102.14,5282.0,102.12,102.19,102.11,102.14,5282.0
2025-06-09 13:55:00,102.1,102.13,102.06,102.06,5909.0,102.1,102.13,102.06,102.06,5909.0
2025-06-09 14:00:00,102.05,102.09,102.05,102.05,2667.0,102.05,102.09,102.05,102.05,2667.0
2025-06-09 14:05:00,102.09,102.13,102.07,102.11,4867.0,102.09,102.13,102.07,102.11,4867.0
2025-06-09 14:10:00,102.13,102.14,102.06,102.07,4877.0,102.13,102.14,102.06,102.07,4877.0
2025-06-09 14:15:00,102.05,102.06,102.02,102.05,4590.0,102.05,102.06,102.02,102.05,4590.0
2025-06-09 14:20:00,102.06,102.06,101.94,101.94,6764.0,102.06,102.06,101.94,101.94,6764.0
2025-06-09 14:25:00,101.94,102.0,101.92,102.0,7581.0,101.94,102.0,101.92,102.0,7581.0
2025-06-09 14:30:00,102.02,102.07,102.02,102.02,4186.0,102.02,102.07,102.02,102.02,4186.0
2025-06-09 14:35:00,102.05,102.09,102.03,102.06,5792.0,102.05,102.09,102.03,102.06,5792.0
2025-06-09 14:40:00,102.05,102.08,102.02,102.03,2614.0,102.05,102.08,102.02,102.03,2614.0
2025-06-09 14:45:00,102.03,102.05,101.96,101.97,6250.0,102.03,102.05,101.96,101.97,6250.0
2025-06-09 14:50:00,101.99,102.0,101.95,101.97,5389.0,101.99,102.0,101.95,101.97,5389.0
2025-06-09 14:55:00,101.97,102.02,101.95,101.96,4870.0,101.97,102.02,101.95,101.96,4870.0
2025-06-09 15:00:00,102.0,102.0,101.9,101.92,4124.0,102.0,102.0,101.9,101.92,4124.0
2025-06-09 15:05:00,101.93,101.97,101.92,101.97,3259.0,101.93,101.97,101.92,101.97,3259.0
2025-06-09 15:10:00,101.95,101.98,101.88,101.89,9315.0,101.95,101.98,101.88,101.89,9315.0
2025-06-09 15:15:00,101.87,101.88,101.76,101.79,8714.0,101.87,101.88,101.76,101.79,8714.0
2025-06-09 15:20:00,101.76,101.76,101.61,101.66,6834.0,101.76,101.76,101.61,101.66,6834.0
2025-06-09 15:25:00,101.66,101.66,101.57,101.59,7097.0,101.66,101.66,101.57,101.59,7097.0
2025-06-09 15:30:00,101.58,101.6,101.43,101.43,10367.0,101.58,101.6,101.43,101.43,10367.0
2025-06-09 15:35:00,101.42,101.52,101.41,101.51,28069.0,101.42,101.52,101.41,101.51,28069.0
2025-06-09 15:40:00,101.5,101.52,101.4,101.48,24833.0,101.5,101.52,101.4,101.48,24833.0
2025-06-09 15:45:00,101.48,101.59,101.44,101.58,26064.0,101.48,101.59,101.44,101.58,26064.0
2025-06-09 15:50:00,101.6,101.6,101.4,101.45,45234.0,101.6,101.6,101.4,101.45,45234.0
2025-06-09 15:55:00,101.45,101.49,101.38,101.39,179971.0,101.45,101.49,101.38,101.39,179971.0
2025-06-10 09:30:00,101.56,101.81,101.38,101.55,90897.0,101.56,101.81,101.38,101.55,90897.0
2025-06-10 09:35:00,101.58,101.77,101.49,101.52,9507.0,101.58,101.77,101.49,101.52,9507.0
2025-06-10 09:40:00,101.54,101.55,101.03,101.03,10670.0,101.54,101.55,101.03,101.03,10670.0
2025-06-10 09:45:00,101.06,101.38,101.01,101.06,46805.0,101.06,101.38,101.01,101.06,46805.0
2025-06-10 09:50:00,101.1,101.24,101.05,101.07,20259.0,101.1,101.24,101.05,101.07,20259.0
2025-06-10 09:55:00,101.09,101.21,101.05,101.06,75885.0,101.09,101.21,101.05,101.06,75885.0
2025-06-10 10:00:00,101.08,101.14,100.78,101.14,19515.0,101.08,101.14,100.78,101.14,19515.0
2025-06-10 10:05:00,101.13,101.23,100.96,101.22,19267.0,101.13,101.23,100.96,101.22,19267.0
2025-06-10 10:10:00,101.13,101.13,100.81,101.09,41212.0,101.13,101.13,100.81,101.09,41212.0
2025-06-10 10:15:00,101.13,101.13,100.78,100.97,10522.0,101.13,101.13,100.78,100.97,10522.0
2025-06-10 10:20:00,101.01,101.09,100.81,101.04,6265.0,101.01,101.09,100.81,101.04,6265.0
2025-06-10 10:25:00,101.0,101.17,100.89,101.09,18308.0,101.0,101.17,100.89,101.09,18308.0
2025-06-10 10:30:00,101.14,101.17,101.02,101.04,9036.0,101.14,101.17,101.02,101.04,9036.0
2025-06-10 10:35:00,101.06,101.22,101.05,101.21,8555.0,101.06,101.22,101.05,101.21,8555.0
2025-06-10 10:40:00,101.22,101.27,101.11,101.2,12799.0,101.22,101.27,101.11,101.2,12799.0
2025-06-10 10:45:00,101.22,101.31,101.11,101.23,14541.0,101.22,101.31,101.11,101.23,14541.0
2025-06-10 10:50:00,101.22,101.33,101.12,101.23,8311.0,101.22,101.33,101.12,101.23,8311.0
2025-06-10 10:55:00,101.23,101.32,101.19,101.31,9277.0,101.23,101.32,101.19,101.31,9277.0
2025-06-10 11:00:00,101.33,101.53,101.33,101.49,8230.0,101.33,101.53,101.33,101.49,8230.0
2025-06-10 11:05:00,101.49,101.61,101.49,101.6,7936.0,101.49,101.61,101.49,101.6,7936.0
2025-06-10 11:10:00,101.6,101.66,101.49,101.49,11169.0,101.6,101.66,101.49,101.49,11169.0
2025-06-10 11:15:00,101.52,101.59,101.45,101.45,14475.0,101.52,101.59,101.45,101.45,14475.0
2025-06-10 11:20:00,101.47,101.56,101.36,101.42,5086.0,101.47,101.56,101.36,101.42,5086.0
2025-06-10 11:25:00,101.46,101.52,101.45,101.48,4329.0,101.46,101.52,101.45,101.48,4329.0
2025-06-10 11:30:00,101.51,101.74,101.51,101.74,8043.0,101.51,101.74,101.51,101.74,8043.0
2025-06-10 11:35:00,101.71,101.71,101.54,101.62,4140.0,101.71,101.71,101.54,101.62,4140.0
2025-06-10 11:40:00,101.61,101.7,101.57,101.63,3721.0,101.61,101.7,101.57,101.63,3721.0
2025-06-10 11:45:00,101.61,101.64,101.59,101.59,2248.0,101.61,101.64,101.59,101.59,2248.0
2025-06-10 11:50:00,101.61,101.69,101.59,101.6,7405.0,101.61,101.69,101.59,101.6,7405.0
2025-06-10 11:55:00,101.59,101.64,101.56,101.59,2495.0,101.59,101.64,101.56,101.59,2495.0
2025-06-10 12:00:00,101.61,101.67,101.59,101.67,5056.0,101.61,101.67,101.59,101.67,5056.0
2025-06-10 12:05:00,101.68,101.72,101.65,101.72,4310.0,101.68,101.72,101.65,101.72,4310.0
2025-06-10 12:10:00,101.71,101.77,101.68,101.75,3335.0,101.71,101.77,101.68,101.75,3335.0
2025-06-10 12:15:00,101.76,101.81,101.73,101.8,3390.0,101.76,101.81,101.73,101.8,3390.0
2025-06-10 12:20:00,101.84,101.91,101.81,101.81,4086.0,101.84,101.91,101.81,101.81,4086.0
2025-06-10 12:25:00,101.81,101.87,101.74,101.76,5054.0,101.81,101.87,101.74,101.76,5054.0
2025-06-10 12:30:00,101.7,101.71,101.62,101.7,4211.0,101.7,101.71,101.62,101.7,4211.0
2025-06-10 12:35:00,101.72,101.78,101.69,101.74,5053.0,101.72,101.78,101.69,101.74,5053.0
2025-06-10 12:40:00,101.73,101.78,101.71,101.76,3301.0,101.73,101.78,101.71,101.76,3301.0
2025-06-10 12:45:00,101.76,101.79,101.74,101.77,4135.0,101.76,101.79,101.74,101.77,4135.0
2025-06-10 12:50:00,101.76,101.78,101.73,101.75,2311.0,101.76,101.78,101.73,101.75,2311.0
2025-06-10 12:55:00,101.75,101.78,101.69,101.69,4107.0,101.75,101.78,101.69,101.69,4107.0
2025-06-10 13:00:00,101.68,101.77,101.68,101.75,3958.0,101.68,101.77,101.68,101.75,3958.0
2025-06-10 13:05:00,101.76,101.78,101.7,101.74,3636.0,101.76,101.78,101.7,101.74,3636.0
2025-06-10 13:10:00,101.74,101.78,101.73,101.74,4170.0,101.74,101.78,101.73,101.74,4170.0
2025-06-10 13:15:00,101.77,101.82,101.75,101.79,4408.0,101.77,101.82,101.75,101.79,4408.0
2025-06-10 13:20:00,101.8,101.82,101.75,101.76,3372.0,101.8,101.82,101.75,101.76,3372.0
2025-06-10 13:25:00,101.76,101.79,101.75,101.79,4247.0,101.76,101.79,101.75,101.79,4247.0
2025-06-10 13:30:00,101.78,101.84,101.78,101.84,3710.0,101.78,101.84,101.78,101.84,3710.0
2025-06-10 13:35:00,101.86,101.9,101.84,101.88,3835.0,101.86,101.9,101.84,101.88,3835.0
2025-06-10 13:40:00,101.9,101.95,101.87,101.95,6063.0,101.9,101.95,101.87,101.95,6063.0
2025-06-10 13:45:00,101.94,101.94,101.86,101.9,3869.0,101.94,101.94,101.86,101.9,3869.0
2025-06-10 13:50:00,101.9,101.92,101.86,101.91,3331.0,101.9,101.92,101.86,101.91,3331.0
2025-06-10 13:55:00,101.88,101.88,101.76,101.78,2750.0,101.88,101.88,101.76,101.78,2750.0
2025-06-10 14:00:00,101.8,101.8,101.63,101.65,8144.0,101.8,101.8,101.63,101.65,8144.0
2025-06-10 14:05:00,101.64,101.64,101.58,101.59,3541.0,101.64,101.64,101.58,101.59,3541.0
2025-06-10 14:10:00,101.54,101.54,101.45,101.49,3760.0,101.54,101.54,101.45,101.49,3760.0
2025-06-10 14:15:00,101.48,101.48,101.42,101.44,3693.0,101.48,101.48,101.42,101.44,3693.0
2025-06-10 14:20:00,101.42,101.51,101.42,101.5,5300.0,101.42,101.51,101.42,101.5,5300.0
2025-06-10 14:25:00,101.5,101.53,101.43,101.53,3588.0,101.5,101.53,101.43,101.53,3588.0
2025-06-10 14:30:00,101.53,101.57,101.52,101.55,2967.0,101.53,101.57,101.52,101.55,2967.0
2025-06-10 14:35:00,101.55,101.59,101.54,101.56,4002.0,101.55,101.59,101.54,101.56,4002.0
2025-06-10 14:40:00,101.57,101.6,101.54,101.57,10247.0,101.57,101.6,101.54,101.57,10247.0
2025-06-10 14:45:00,101.56,101.65,101.55,101.62,3139.0,101.56,101.65,101.55,101.62,3139.0
2025-06-10 14:50:00,101.64,101.68,101.64,101.64,2932.0,101.64,101.68,101.64,101.64,2932.0
2025-06-10 14:55:00,101.64,101.72,101.55,101.58,12234.0,101.64,101.72,101.55,101.58,12234.0
2025-06-10 15:00:00,101.59,101.68,101.58,101.66,7418.0,101.59,101.68,101.58,101.66,7418.0
2025-06-10 15:05:00,101.66,101.8,101.65,101.79,9270.0,101.66,101.8,101.65,101.79,9270.0
2025-06-10 15:10:00,101.8,101.83,101.76,101.83,8452.0,101.8,101.83,101.76,101.83,8452.0
2025-06-10 15:15:00,101.83,101.95,101.81,101.84,6053.0,101.83,101.95,101.81,101.84,6053.0
2025-06-10 15:20:00,101.85,101.91,101.82,101.87,6945.0,101.85,101.91,101.82,101.87,6945.0
2025-06-10 15:25:00,101.86,101.89,101.82,101.89,8097.0,101.86,101.89,101.82,101.89,8097.0
2025-06-10 15:30:00,101.87,101.88,101.8,101.83,9724.0,101.87,101.88,101.8,101.83,9724.0
2025-06-10 15:35:00,101.84,101.84,101.69,101.76,39247.0,101.84,101.84,101.69,101.76,39247.0
2025-06-10 15:40:00,101.75,101.79,101.69,101.79,43596.0,101.75,101.79,101.69,101.79,43596.0
2025-06-10 15:45:00,101.79,101.79,101.65,101.67,10000.0,101.79,101.79,101.65,101.67,10000.0
2025-06-10 15:50:00,101.68,102.04,101.59,101.86,69200.0,101.68,102.04,101.59,101.86,69200.0
2025-06-10 15:55:00,101.85,101.92,101.75,101.88,160665.0,101.85,101.92,101.75,101.88,160665.0
2025-06-11 09:30:00,101.73,101.98,101.55,101.78,43236.0,101.73,101.98,101.55,101.78,43236.0
2025-06-11 09:35:00,101.8,101.92,101.69,101.8,15662.0,101.8,101.92,101.69,101.8,15662.0
2025-06-11 09:40:00,101.79,101.9,101.67,101.67,11803.0,101.79,101.9,101.67,101.67,11803.0
2025-06-11 09:45:00,101.65,101.8,101.49,101.8,59611.0,101.65,101.8,101.49,101.8,59611.0
2025-06-11 09:50:00,101.79,101.85,101.65,101.78,12958.0,101.79,101.85,101.65,101.78,12958.0
2025-06-11 09:55:00,101.83,101.83,101.48,101.52,9950.0,101.83,101.83,101.48,101.52,9950.0
2025-06-11 10:00:00,101.52,101.52,101.26,101.28,13933.0,101.52,101.52,101.26,101.28,13933.0
2025-06-11 10:05:00,101.27,101.44,101.27,101.38,6376.0,101.27,101.44,101.27,101.38,6376.0
2025-06-11 10:10:00,101.37,101.45,101.3,101.32,8532.0,101.37,101.45,101.3,101.32,8532.0
2025-06-11 10:15:00,101.36,101.52,101.29,101.48,8472.0,101.36,101.52,101.29,101.48,8472.0
2025-06-11 10:20:00,101.41,101.41,101.29,101.36,8584.0,101.41,101.41,101.29,101.36,8584.0
2025-06-11 10:25:00,101.37,101.43,101.21,101.33,9787.0,101.37,101.43,101.21,101.33,9787.0
2025-06-11 10:30:00,101.36,101.54,101.29,101.54,9488.0,101.36,101.54,101.29,101.54,9488.0
2025-06-11 10:35:00,101.52,101.59,101.48,101.54,6573.0,101.52,101.59,101.48,101.54,6573.0
2025-06-11 10:40:00,101.53,101.65,101.53,101.59,12984.0,101.53,101.65,101.53,101.59,12984.0
2025-06-11 10:45:00,101.64,101.69,101.56,101.64,6972.0,101.64,101.69,101.56,101.64,6972.0
2025-06-11 10:50:00,101.66,101.73,101.46,101.5,5525.0,101.66,101.73,101.46,101.5,5525.0
2025-06-11 10:55:00,101.55,101.58,101.4,101.49,5950.0,101.55,101.58,101.4,101.49,5950.0
2025-06-11 11:00:00,101.46,101.46,101.36,101.45,6487.0,101.46,101.46,101.36,101.45,6487.0
2025-06-11 11:05:00,101.45,101.57,101.43,101.53,13933.0,101.45,101.57,101.43,101.53,13933.0
2025-06-11 11:10:00,101.54,101.62,101.5,101.62,5700.0,101.54,101.62,101.5,101.62,5700.0
2025-06-11 11:15:00,101.61,101.62,101.52,101.57,5021.0,101.61,101.62,101.52,101.57,5021.0
2025-06-11 11:20:00,101.59,101.6,101.49,101.55,6272.0,101.59,101.6,101.49,101.55,6272.0
2025-06-11 11:25:00,101.53,101.63,101.51,101.62,9003.0,101.53,101.63,101.51,101.62,9003.0
2025-06-11 11:30:00,101.64,101.65,101.49,101.5,6585.0,101.64,101.65,101.49,101.5,6585.0
2025-06-11 11:35:00,101.48,101.52,101.41,101.41,6564.0,101.48,101.52,101.41,101.41,6564.0
2025-06-11 11:40:00,101.42,101.48,101.38,101.46,2440.0,101.42,101.48,101.38,101.46,2440.0
2025-06-11 11:45:00,101.44,101.48,101.38,101.48,46296.0,101.44,101.48,101.38,101.48,46296.0
2025-06-11 11:50:00,101.5,101.63,101.48,101.62,8613.0,101.5,101.63,101.48,101.62,8613.0
2025-06-11 11:55:00,101.64,101.75,101.58,101.75,66605.0,101.64,101.75,101.58,101.75,66605.0
2025-06-11 12:00:00,101.76,101.78,101.7,101.7,8452.0,101.76,101.78,101.7,101.7,8452.0
2025-06-11 12:05:00,101.69,101.79,101.69,101.78,6152.0,101.69,101.79,101.69,101.78,6152.0
2025-06-11 12:10:00,101.78,101.82,101.76,101.79,7392.0,101.78,101.82,101.76,101.79,7392.0
2025-06-11 12:15:00,101.79,101.9,101.78,101.87,5379.0,101.79,101.9,101.78,101.87,5379.0
2025-06-11 12:20:00,101.88,101.99,101.84,101.86,5006.0,101.88,101.99,101.84,101.86,5006.0
2025-06-11 12:25:00,101.87,101.91,101.8,101.84,6551.0,101.87,101.91,101.8,101.84,6551.0
2025-06-11 12:30:00,101.85,101.92,101.85,101.92,11619.0,101.85,101.92,101.85,101.92,11619.0
2025-06-11 12:35:00,101.87,101.87,101.74,101.83,4192.0,101.87,101.87,101.74,101.83,4192.0
2025-06-11 12:40:00,101.83,101.9,101.8,101.9,5617.0,101.83,101.9,101.8,101.9,5617.0
2025-06-11 12:45:00,101.93,101.96,101.87,101.87,3959.0,101.93,101.96,101.87,101.87,3959.0
2025-06-11 12:50:00,101.85,101.87,101.79,101.8,4490.0,101.85,101.87,101.79,101.8,4490.0
2025-06-11 12:55:00,101.8,101.86,101.8,101.85,4416.0,101.8,101.86,101.8,101.85,4416.0
2025-06-11 13:00:00,101.89,101.91,101.83,101.87,11684.0,101.89,101.91,101.83,101.87,11684.0
2025-06-11 13:05:00,101.83,101.86,101.78,101.86,6322.0,101.83,101.86,101.78,101.86,6322.0
2025-06-11 13:10:00,101.88,101.88,101.79,101.84,3791.0,101.88,101.88,101.79,101.84,3791.0
2025-06-11 13:15:00,101.85,101.87,101.77,101.78,3732.0,101.85,101.87,101.77,101.78,3732.0
2025-06-11 13:20:00,101.79,101.89,101.79,101.82,7309.0,101.79,101.89,101.79,101.82,7309.0
2025-06-11 13:25:00,101.85,101.91,101.84,101.86,3476.0,101.85,101.91,101.84,101.86,3476.0
2025-06-11 13:30:00,101.85,101.86,101.76,101.76,3978.0,101.85,101.86,101.76,101.76,3978.0
2025-06-11 13:35:00,101.76,101.76,101.67,101.67,7766.0,101.76,101.76,101.67,101.67,7766.0
2025-06-11 13:40:00,101.68,101.75,101.68,101.74,5701.0,101.68,101.75,101.68,101.74,5701.0
2025-06-11 13:45:00,101.75,101.83,101.73,101.8,9451.0,101.75,101.83,101.73,101.8,9451.0
2025-06-11 13:50:00,101.81,101.88,101.76,101.87,6867.0,101.81,101.88,101.76,101.87,6867.0
2025-06-11 13:55:00,101.85,101.96,101.85,101.96,5211.0,101.85,101.96,101.85,101.96,5211.0
2025-06-11 14:00:00,101.96,102.03,101.88,101.94,14291.0,101.96,102.03,101.88,101.94,14291.0
2025-06-11 14:05:00,101.97,101.98,101.84,101.88,7569.0,101.97,101.98,101.84,101.88,7569.0
2025-06-11 14:10:00,101.87,101.87,101.65,101.66,6305.0,101.87,101.87,101.65,101.66,6305.0
2025-06-11 14:15:00,101.66,101.72,101.65,101.67,4531.0,101.66,101.72,101.65,101.67,4531.0
2025-06-11 14:20:00,101.68,101.7,101.65,101.67,4145.0,101.68,101.7,101.65,101.67,4145.0
2025-06-11 14:25:00,101.67,101.67,101.6,101.62,2307.0,101.67,101.67,101.6,101.62,2307.0
2025-06-11 14:30:00,101.63,101.73,101.59,101.68,5130.0,101.63,101.73,101.59,101.68,5130.0
2025-06-11 14:35:00,101.67,101.72,101.64,101.65,4437.0,101.67,101.72,101.64,101.65,4437.0
2025-06-11 14:40:00,101.64,101.64,101.52,101.57,5419.0,101.64,101.64,101.52,101.57,5419.0
2025-06-11 14:45:00,101.57,101.65,101.57,101.65,4630.0,101.57,101.65,101.57,101.65,4630.0
2025-06-11 14:50:00,101.67,101.67,101.61,101.63,5931.0,101.67,101.67,101.61,101.63,5931.0
2025-06-11 14:55:00,101.59,101.64,101.53,101.57,5677.0,101.59,101.64,101.53,101.57,5677.0
2025-06-11 15:00:00,101.58,101.58,101.48,101.54,8272.0,101.58,101.58,101.48,101.54,8272.0
2025-06-11 15:05:00,101.55,101.7,101.55,101.69,8927.0,101.55,101.7,101.55,101.69,8927.0
2025-06-11 15:10:00,101.71,101.71,101.63,101.69,5252.0,101.71,101.71,101.63,101.69,5252.0
2025-06-11 15:15:00,101.69,101.7,101.63,101.7,7811.0,101.69,101.7,101.63,101.7,7811.0
2025-06-11 15:20:00,101.71,101.76,101.66,101.75,9089.0,101.71,101.76,101.66,101.75,9089.0
2025-06-11 15:25:00,101.75,101.76,101.64,101.65,9462.0,101.75,101.76,101.64,101.65,9462.0
2025-06-11 15:30:00,101.66,101.72,101.5,101.56,11797.0,101.66,101.72,101.5,101.56,11797.0
2025-06-11 15:35:00,101.56,101.75,101.54,101.72,20196.0,101.56,101.75,101.54,101.72,20196.0
2025-06-11 15:40:00,101.72,101.8,101.71,101.74,14135.0,101.72,101.8,101.71,101.74,14135.0
2025-06-11 15:45:00,101.74,101.9,101.73,101.76,21375.0,101.74,101.9,101.73,101.76,21375.0
2025-06-11 15:50:00,101.76,102.11,101.74,101.82,101714.0,101.76,102.11,101.74,101.82,101714.0
2025-06-11 15:55:00,101.84,101.97,101.83,101.95,142824.0,101.84,101.97,101.83,101.95,142824.0
2025-06-12 09:30:00,102.19,102.39,101.96,101.96,28743.0,102.19,102.39,101.96,101.96,28743.0
2025-06-12 09:35:00,102.02,102.46,101.97,102.23,13574.0,102.02,102.46,101.97,102.23,13574.0
2025-06-12 09:40:00,102.25,102.55,102.22,102.43,14936.0,102.25,102.55,102.22,102.43,14936.0
2025-06-12 09:45:00,102.42,102.6,102.3,102.37,6245.0,102.42,102.6,102.3,102.37,6245.0
2025-06-12 09:50:00,102.33,102.67,102.33,102.6,10044.0,102.33,102.67,102.33,102.6,10044.0
2025-06-12 09:55:00,102.57,102.64,102.43,102.5,10903.0,102.57,102.64,102.43,102.5,10903.0
2025-06-12 10:00:00,102.42,102.43,102.29,102.32,11426.0,102.42,102.43,102.29,102.32,11426.0
2025-06-12 10:05:00,102.29,102.51,102.25,102.47,14961.0,102.29,102.51,102.25,102.47,14961.0
2025-06-12 10:10:00,102.5,102.54,102.33,102.49,14200.0,102.5,102.54,102.33,102.49,14200.0
2025-06-12 10:15:00,102.47,102.61,102.39,102.48,26119.0,102.47,102.61,102.39,102.48,26119.0
2025-06-12 10:20:00,102.5,102.64,102.43,102.44,33034.0,102.5,102.64,102.43,102.44,33034.0
2025-06-12 10:25:00,102.44,102.55,102.4,102.47,6311.0,102.44,102.55,102.4,102.47,6311.0
2025-06-12 10:30:00,102.44,102.52,102.34,102.34,11249.0,102.44,102.52,102.34,102.34,11249.0
2025-06-12 10:35:00,102.34,102.45,102.3,102.3,7147.0,102.34,102.45,102.3,102.3,7147.0
2025-06-12 10:40:00,102.31,102.38,102.26,102.27,5943.0,102.31,102.38,102.26,102.27,5943.0
2025-06-12 10:45:00,102.34,102.38,102.26,102.32,16578.0,102.34,102.38,102.26,102.32,16578.0
2025-06-12 10:50:00,102.34,102.39,102.13,102.13,8462.0,102.34,102.39,102.13,102.13,8462.0
2025-06-12 10:55:00,102.16,102.38,102.16,102.25,9844.0,102.16,102.38,102.16,102.25,9844.0
2025-06-12 11:00:00,102.27,102.32,102.07,102.09,4982.0,102.27,102.32,102.07,102.09,4982.0
2025-06-12 11:05:00,102.06,102.25,102.02,102.07,12128.0,102.06,102.25,102.02,102.07,12128.0
2025-06-12 11:10:00,102.08,102.08,102.01,102.02,5111.0,102.08,102.08,102.01,102.02,5111.0
2025-06-12 11:15:00,102.05,102.12,102.01,102.09,6395.0,102.05,102.12,102.01,102.09,6395.0
2025-06-12 11:20:00,102.07,102.1,101.99,102.09,11216.0,102.07,102.1,101.99,102.09,11216.0
2025-06-12 11:25:00,102.08,102.22,102.07,102.18,4374.0,102.08,102.22,102.07,102.18,4374.0
2025-06-12 11:30:00,102.2,102.27,102.18,102.18,6093.0,102.2,102.27,102.18,102.18,6093.0
2025-06-12 11:35:00,102.2,102.24,102.13,102.14,12128.0,102.2,102.24,102.13,102.14,12128.0
2025-06-12 11:40:00,102.15,102.27,102.15,102.22,3781.0,102.15,102.27,102.15,102.22,3781.0
2025-06-12 11:45:00,102.22,102.31,102.22,102.3,7114.0,102.22,102.31,102.22,102.3,7114.0
2025-06-12 11:50:00,102.28,102.33,102.23,102.33,12656.0,102.28,102.33,102.23,102.33,12656.0
2025-06-12 11:55:00,102.35,102.35,102.29,102.35,4049.0,102.35,102.35,102.29,102.35,4049.0
2025-06-12 12:00:00,102.34,102.34,102.27,102.31,4103.0,102.34,102.34,102.27,102.31,4103.0
2025-06-12 12:05:00,102.31,102.31,102.25,102.3,2872.0,102.31,102.31,102.25,102.3,2872.0
2025-06-12 12:10:00,102.29,102.31,102.28,102.31,2225.0,102.29,102.31,102.28,102.31,2225.0
2025-06-12 12:15:00,102.32,102.34,102.3,102.33,2149.0,102.32,102.34,102.3,102.33,2149.0
2025-06-12 12:20:00,102.34,102.35,102.22,102.23,2394.0,102.34,102.35,102.22,102.23,2394.0
2025-06-12 12:25:00,102.24,102.27,102.21,102.23,3129.0,102.24,102.27,102.21,102.23,3129.0
2025-06-12 12:30:00,102.26,102.3,102.23,102.3,2506.0,102.26,102.3,102.23,102.3,2506.0
2025-06-12 12:35:00,102.29,102.35,102.29,102.34,3052.0,102.29,102.35,102.29,102.34,3052.0
2025-06-12 12:40:00,102.32,102.39,102.31,102.35,2730.0,102.32,102.39,102.31,102.35,2730.0
2025-06-12 12:45:00,102.39,102.42,102.36,102.42,3872.0,102.39,102.42,102.36,102.42,3872.0
2025-06-12 12:50:00,102.43,102.44,102.37,102.42,4395.0,102.43,102.44,102.37,102.42,4395.0
2025-06-12 12:55:00,102.43,102.43,102.33,102.35,4037.0,102.43,102.43,102.33,102.35,4037.0
2025-06-12 13:00:00,102.37,102.45,102.29,102.29,3985.0,102.37,102.45,102.29,102.29,3985.0
2025-06-12 13:05:00,102.29,102.36,102.24,102.32,3794.0,102.29,102.36,102.24,102.32,3794.0
2025-06-12 13:10:00,102.32,102.38,102.29,102.38,2131.0,102.32,102.38,102.29,102.38,2131.0
2025-06-12 13:15:00,102.39,102.44,102.35,102.42,6339.0,102.39,102.44,102.35,102.42,6339.0
2025-06-12 13:20:00,102.46,102.51,102.45,102.49,1800.0,102.46,102.51,102.45,102.49,1800.0
2025-06-12 13:25:00,102.52,102.53,102.45,102.47,4144.0,102.52,102.53,102.45,102.47,4144.0
2025-06-12 13:30:00,102.47,102.53,102.47,102.52,2018.0,102.47,102.53,102.47,102.52,2018.0
2025-06-12 13:35:00,102.53,102.55,102.48,102.52,7006.0,102.53,102.55,102.48,102.52,7006.0
2025-06-12 13:40:00,102.53,102.62,102.52,102.61,2152.0,102.53,102.62,102.52,102.61,2152.0
2025-06-12 13:45:00,102.62,102.68,102.57,102.68,4390.0,102.62,102.68,102.57,102.68,4390.0
2025-06-12 13:50:00,102.68,102.74,102.67,102.72,4672.0,102.68,102.74,102.67,102.72,4672.0
2025-06-12 13:55:00,102.7,102.72,102.63,102.63,12970.0,102.7,102.72,102.63,102.63,12970.0
2025-06-12 14:00:00,102.63,102.7,102.62,102.67,5279.0,102.63,102.7,102.62,102.67,5279.0
2025-06-12 14:05:00,102.68,102.77,102.67,102.77,13610.0,102.68,102.77,102.67,102.77,13610.0
2025-06-12 14:10:00,102.76,102.85,102.76,102.8,5097.0,102.76,102.85,102.76,102.8,5097.0
2025-06-12 14:15:00,102.79,102.86,102.78,102.84,3158.0,102.79,102.86,102.78,102.84,3158.0
2025-06-12 14:20:00,102.87,102.9,102.85,102.86,2162.0,102.87,102.9,102.85,102.86,2162.0
2025-06-12 14:25:00,102.86,102.96,102.86,102.96,8187.0,102.86,102.96,102.86,102.96,8187.0
2025-06-12 14:30:00,102.9,102.9,102.84,102.86,4474.0,102.9,102.9,102.84,102.86,4474.0
2025-06-12 14:35:00,102.84,102.91,102.84,102.9,16916.0,102.84,102.91,102.84,102.9,16916.0
2025-06-12 14:40:00,102.91,102.93,102.84,102.84,5785.0,102.91,102.93,102.84,102.84,5785.0
2025-06-12 14:45:00,102.86,102.95,102.84,102.93,18141.0,102.86,102.95,102.84,102.93,18141.0
2025-06-12 14:50:00,102.95,102.98,102.92,102.93,5820.0,102.95,102.98,102.92,102.93,5820.0
2025-06-12 14:55:00,102.94,102.96,102.89,102.92,4100.0,102.94,102.96,102.89,102.92,4100.0
2025-06-12 15:00:00,102.92,102.94,102.85,102.9,9713.0,102.92,102.94,102.85,102.9,9713.0
2025-06-12 15:05:00,102.91,102.91,102.84,102.87,7038.0,102.91,102.91,102.84,102.87,7038.0
2025-06-12 15:10:00,102.87,102.93,102.87,102.89,5917.0,102.87,102.93,102.87,102.89,5917.0
2025-06-12 15:15:00,102.87,102.93,102.86,102.88,4786.0,102.87,102.93,102.86,102.88,4786.0
2025-06-12 15:20:00,102.87,102.93,102.87,102.93,12589.0,102.87,102.93,102.87,102.93,12589.0
2025-06-12 15:25:00,102.93,103.05,102.92,103.05,20409.0,102.93,103.05,102.92,103.05,20409.0
2025-06-12 15:30:00,103.04,103.1,103.0,103.03,21264.0,103.04,103.1,103.0,103.03,21264.0
2025-06-12 15:35:00,103.04,103.07,103.01,103.02,15148.0,103.04,103.07,103.01,103.02,15148.0
2025-06-12 15:40:00,103.03,103.05,102.98,103.03,8496.0,103.03,103.05,102.98,103.03,8496.0
2025-06-12 15:45:00,103.03,103.05,102.94,102.94,14568.0,103.03,103.05,102.94,102.94,14568.0
2025-06-12 15:50:00,102.94,103.05,102.88,102.91,26128.0,102.94,103.05,102.88,102.91,26128.0
2025-06-12 15:55:00,102.92,103.03,102.89,103.02,93366.0,102.92,103.03,102.89,103.02,93366.0
2025-06-13 09:30:00,103.2,103.42,102.96,103.07,36906.0,103.2,103.42,102.96,103.07,36906.0
2025-06-13 09:35:00,103.07,103.33,102.9,103.33,4847.0,103.07,103.33,102.9,103.33,4847.0
2025-06-13 09:40:00,103.32,103.42,103.12,103.15,5348.0,103.32,103.42,103.12,103.15,5348.0
2025-06-13 09:45:00,103.14,103.3,102.98,103.02,8538.0,103.14,103.3,102.98,103.02,8538.0
2025-06-13 09:50:00,103.05,103.36,102.97,103.36,4879.0,103.05,103.36,102.97,103.36,4879.0
2025-06-13 09:55:00,103.29,103.32,102.97,103.06,5940.0,103.29,103.32,102.97,103.06,5940.0
2025-06-13 10:00:00,103.11,103.2,102.97,103.12,8238.0,103.11,103.2,102.97,103.12,8238.0
2025-06-13 10:05:00,103.1,103.33,103.1,103.32,7274.0,103.1,103.33,103.1,103.32,7274.0
2025-06-13 10:10:00,103.34,103.41,103.23,103.34,9101.0,103.34,103.41,103.23,103.34,9101.0
2025-06-13 10:15:00,103.33,103.49,103.33,103.4,7036.0,103.33,103.49,103.33,103.4,7036.0
2025-06-13 10:20:00,103.42,103.68,103.37,103.62,3925.0,103.42,103.68,103.37,103.62,3925.0
2025-06-13 10:25:00,103.62,103.65,103.46,103.55,7174.0,103.62,103.65,103.46,103.55,7174.0
2025-06-13 10:30:00,103.57,103.66,103.4,103.43,6187.0,103.57,103.66,103.4,103.43,6187.0
2025-06-13 10:35:00,103.41,103.5,103.25,103.33,5353.0,103.41,103.5,103.25,103.33,5353.0
2025-06-13 10:40:00,103.29,103.35,103.2,103.35,4024.0,103.29,103.35,103.2,103.35,4024.0
2025-06-13 10:45:00,103.31,103.31,103.12,103.19,3913.0,103.31,103.31,103.12,103.19,3913.0
2025-06-13 10:50:00,103.21,103.28,103.15,103.15,7948.0,103.21,103.28,103.15,103.15,7948.0
2025-06-13 10:55:00,103.21,103.36,103.2,103.33,3925.0,103.21,103.36,103.2,103.33,3925.0
2025-06-13 11:00:00,103.34,103.41,103.33,103.33,3275.0,103.34,103.41,103.33,103.33,3275.0
2025-06-13 11:05:00,103.37,103.43,103.24,103.25,2240.0,103.37,103.43,103.24,103.25,2240.0
2025-06-13 11:10:00,103.26,103.37,103.19,103.2,3928.0,103.26,103.37,103.19,103.2,3928.0
2025-06-13 11:15:00,103.19,103.31,103.19,103.25,4542.0,103.19,103.31,103.19,103.25,4542.0
2025-06-13 11:20:00,103.26,103.27,103.02,103.09,19155.0,103.26,103.27,103.02,103.09,19155.0
2025-06-13 11:25:00,103.09,103.19,103.06,103.19,5869.0,103.09,103.19,103.06,103.19,5869.0
2025-06-13 11:30:00,103.23,103.27,103.19,103.27,1811.0,103.23,103.27,103.19,103.27,1811.0
2025-06-13 11:35:00,103.23,103.28,103.18,103.26,4765.0,103.23,103.28,103.18,103.26,4765.0
2025-06-13 11:40:00,103.21,103.26,103.16,103.21,2252.0,103.21,103.26,103.16,103.21,2252.0
2025-06-13 11:45:00,103.19,103.3,103.16,103.22,4088.0,103.19,103.3,103.16,103.22,4088.0
2025-06-13 11:50:00,103.2,103.3,103.2,103.23,1959.0,103.2,103.3,103.2,103.23,1959.0
2025-06-13 11:55:00,103.25,103.31,103.21,103.25,4067.0,103.25,103.31,103.21,103.25,4067.0
2025-06-13 12:00:00,103.26,103.27,103.13,103.19,4736.0,103.26,103.27,103.13,103.19,4736.0
2025-06-13 12:05:00,103.19,103.21,103.13,103.18,4240.0,103.19,103.21,103.13,103.18,4240.0
2025-06-13 12:10:00,103.19,103.19,103.08,103.12,5224.0,103.19,103.19,103.08,103.12,5224.0
2025-06-13 12:15:00,103.14,103.15,103.06,103.08,3231.0,103.14,103.15,103.06,103.08,3231.0
2025-06-13 12:20:00,103.1,103.11,102.98,102.98,4299.0,103.1,103.11,102.98,102.98,4299.0
2025-06-13 12:25:00,102.96,102.99,102.9,102.93,3963.0,102.96,102.99,102.9,102.93,3963.0
2025-06-13 12:30:00,102.93,103.01,102.91,102.99,4207.0,102.93,103.01,102.91,102.99,4207.0
2025-06-13 12:35:00,103.01,103.01,102.85,102.88,5784.0,103.01,103.01,102.85,102.88,5784.0
2025-06-13 12:40:00,102.89,102.9,102.78,102.8,2452.0,102.89,102.9,102.78,102.8,2452.0
2025-06-13 12:45:00,102.79,102.87,102.79,102.82,6099.0,102.79,102.87,102.79,102.82,6099.0
2025-06-13 12:50:00,102.82,102.94,102.81,102.94,2865.0,102.82,102.94,102.81,102.94,2865.0
2025-06-13 12:55:00,102.93,102.96,102.9,102.91,2801.0,102.93,102.96,102.9,102.91,2801.0
2025-06-13 13:00:00,102.88,102.94,102.84,102.86,3964.0,102.88,102.94,102.84,102.86,3964.0
2025-06-13 13:05:00,102.9,102.91,102.85,102.89,3548.0,102.9,102.91,102.85,102.89,3548.0
2025-06-13 13:10:00,102.84,102.91,102.82,102.87,4405.0,102.84,102.91,102.82,102.87,4405.0
2025-06-13 13:15:00,102.87,102.87,102.78,102.82,4180.0,102.87,102.87,102.78,102.82,4180.0
2025-06-13 13:20:00,102.82,102.83,102.75,102.75,2718.0,102.82,102.83,102.75,102.75,2718.0
2025-06-13 13:25:00,102.75,102.81,102.72,102.8,6650.0,102.75,102.81,102.72,102.8,6650.0
2025-06-13 13:30:00,102.8,102.87,102.78,102.78,3109.0,102.8,102.87,102.78,102.78,3109.0
2025-06-13 13:35:00,102.73,102.77,102.7,102.75,2754.0,102.73,102.77,102.7,102.75,2754.0
2025-06-13 13:40:00,102.73,102.94,102.72,102.83,58067.0,102.73,102.94,102.72,102.83,58067.0
2025-06-13 13:45:00,102.89,102.91,102.78,102.9,8469.0,102.89,102.91,102.78,102.9,8469.0
2025-06-13 13:50:00,102.88,103.03,102.88,103.02,4918.0,102.88,103.03,102.88,103.02,4918.0
2025-06-13 13:55:00,103.03,103.1,102.94,102.94,18084.0,103.03,103.1,102.94,102.94,18084.0
2025-06-13 14:00:00,102.98,103.23,102.98,103.13,5888.0,102.98,103.23,102.98,103.13,5888.0
2025-06-13 14:05:00,103.14,103.27,103.05,103.27,5801.0,103.14,103.27,103.05,103.27,5801.0
2025-06-13 14:10:00,103.25,103.25,103.19,103.19,2611.0,103.25,103.25,103.19,103.19,2611.0
2025-06-13 14:15:00,103.18,103.31,103.17,103.31,4434.0,103.18,103.31,103.17,103.31,4434.0
2025-06-13 14:20:00,103.29,103.3,103.21,103.21,3293.0,103.29,103.3,103.21,103.21,3293.0
2025-06-13 14:25:00,103.19,103.29,103.16,103.19,12594.0,103.19,103.29,103.16,103.19,12594.0
2025-06-13 14:30:00,103.24,103.26,103.07,103.15,4421.0,103.24,103.26,103.07,103.15,4421.0
2025-06-13 14:35:00,103.13,103.14,103.02,103.12,7076.0,103.13,103.14,103.02,103.12,7076.0
2025-06-13 14:40:00,103.08,103.14,103.0,103.05,5435.0,103.08,103.14,103.0,103.05,5435.0
2025-06-13 14:45:00,103.07,103.13,103.03,103.06,5607.0,103.07,103.13,103.03,103.06,5607.0
2025-06-13 14:50:00,103.04,103.12,102.99,103.12,3093.0,103.04,103.12,102.99,103.12,3093.0
2025-06-13 14:55:00,103.12,103.12,103.05,103.07,5214.0,103.12,103.12,103.05,103.07,5214.0
2025-06-13 15:00:00,103.1,103.11,102.95,103.05,10776.0,103.1,103.11,102.95,103.05,10776.0
2025-06-13 15:05:00,103.03,103.13,102.98,103.12,5222.0,103.03,103.13,102.98,103.12,5222.0
2025-06-13 15:10:00,103.12,103.15,103.06,103.11,4130.0,103.12,103.15,103.06,103.11,4130.0
2025-06-13 15:15:00,103.13,103.13,103.05,103.08,6157.0,103.13,103.13,103.05,103.08,6157.0
2025-06-13 15:20:00,103.08,103.12,103.06,103.1,7814.0,103.08,103.12,103.06,103.1,7814.0
2025-06-13 15:25:00,103.11,103.12,103.06,103.11,10931.0,103.11,103.12,103.06,103.11,10931.0
2025-06-13 15:30:00,103.1,103.2,103.03,103.03,18164.0,103.1,103.2,103.03,103.03,18164.0
2025-06-13 15:35:00,103.06,103.11,102.94,102.96,5578.0,103.06,103.11,102.94,102.96,5578.0
2025-06-13 15:40:00,102.95,102.96,102.82,102.9,6147.0,102.95,102.96,102.82,102.9,6147.0
2025-06-13 15:45:00,102.88,102.91,102.77,102.87,22176.0,102.88,102.91,102.77,102.87,22176.0
2025-06-13 15:50:00,102.83,102.87,102.67,102.84,38869.0,102.83,102.87,102.67,102.84,38869.0
2025-06-13 15:55:00,102.85,102.94,102.75,102.94,134629.0,102.85,102.94,102.75,102.94,134629.0
2025-06-16 09:30:00,102.97,103.53,102.61,103.42,48366.0,102.97,103.53,102.61,103.42,48366.0
2025-06-16 09:35:00,103.42,103.44,103.13,103.3,10015.0,103.42,103.44,103.13,103.3,10015.0
2025-06-16 09:40:00,103.23,103.41,103.03,103.12,6677.0,103.23,103.41,103.03,103.12,6677.0
2025-06-16 09:45:00,103.06,103.06,102.79,102.82,13017.0,103.06,103.06,102.79,102.82,13017.0
2025-06-16 09:50:00,102.83,103.09,102.82,103.07,6241.0,102.83,103.09,102.82,103.07,6241.0
2025-06-16 09:55:00,102.98,103.25,102.9,103.08,14962.0,102.98,103.25,102.9,103.08,14962.0
2025-06-16 10:00:00,103.05,103.27,102.97,103.14,13545.0,103.05,103.27,102.97,103.14,13545.0
2025-06-16 10:05:00,103.06,103.24,103.02,103.2,12947.0,103.06,103.24,103.02,103.2,12947.0
2025-06-16 10:10:00,103.2,103.2,102.86,102.98,6375.0,103.2,103.2,102.86,102.98,6375.0
2025-06-16 10:15:00,103.0,103.0,102.79,102.82,9177.0,103.0,103.0,102.79,102.82,9177.0
2025-06-16 10:20:00,102.8,102.85,102.69,102.7,11716.0,102.8,102.85,102.69,102.7,11716.0
2025-06-16 10:25:00,102.71,102.81,102.67,102.73,6111.0,102.71,102.81,102.67,102.73,6111.0
2025-06-16 10:30:00,102.75,102.83,102.62,102.71,6634.0,102.75,102.83,102.62,102.71,6634.0
2025-06-16 10:35:00,102.72,102.87,102.67,102.82,4836.0,102.72,102.87,102.67,102.82,4836.0
2025-06-16 10:40:00,102.81,102.85,102.65,102.81,8237.0,102.81,102.85,102.65,102.81,8237.0
2025-06-16 10:45:00,102.77,102.91,102.76,102.81,17050.0,102.77,102.91,102.76,102.81,17050.0
2025-06-16 10:50:00,102.82,102.85,102.71,102.71,5380.0,102.82,102.85,102.71,102.71,5380.0
2025-06-16 10:55:00,102.69,102.85,102.68,102.73,5057.0,102.69,102.85,102.68,102.73,5057.0
2025-06-16 11:00:00,102.69,102.73,102.55,102.56,7054.0,102.69,102.73,102.55,102.56,7054.0
2025-06-16 11:05:00,102.53,102.58,102.44,102.5,4540.0,102.53,102.58,102.44,102.5,4540.0
2025-06-16 11:10:00,102.43,102.47,102.29,102.3,4078.0,102.43,102.47,102.29,102.3,4078.0
2025-06-16 11:15:00,102.3,102.3,102.17,102.17,4626.0,102.3,102.3,102.17,102.17,4626.0
2025-06-16 11:20:00,102.18,102.4,102.17,102.22,3893.0,102.18,102.4,102.17,102.22,3893.0
2025-06-16 11:25:00,102.22,102.25,102.13,102.24,7107.0,102.22,102.25,102.13,102.24,7107.0
2025-06-16 11:30:00,102.25,102.31,102.22,102.3,5065.0,102.25,102.31,102.22,102.3,5065.0
2025-06-16 11:35:00,102.29,102.34,102.22,102.34,6219.0,102.29,102.34,102.22,102.34,6219.0
2025-06-16 11:40:00,102.33,102.51,102.33,102.45,3023.0,102.33,102.51,102.33,102.45,3023.0
2025-06-16 11:45:00,102.4,102.49,102.34,102.44,2655.0,102.4,102.49,102.34,102.44,2655.0
2025-06-16 11:50:00,102.41,102.46,102.39,102.41,2166.0,102.41,102.46,102.39,102.41,2166.0
2025-06-16 11:55:00,102.4,102.43,102.29,102.38,6239.0,102.4,102.43,102.29,102.38,6239.0
2025-06-16 12:00:00,102.39,102.4,102.27,102.33,3970.0,102.39,102.4,102.27,102.33,3970.0
2025-06-16 12:05:00,102.33,102.33,102.12,102.17,3806.0,102.33,102.33,102.12,102.17,3806.0
2025-06-16 12:10:00,102.18,102.21,102.11,102.14,10282.0,102.18,102.21,102.11,102.14,10282.0
2025-06-16 12:15:00,102.08,102.2,102.08,102.18,3923.0,102.08,102.2,102.08,102.18,3923.0
2025-06-16 12:20:00,102.2,102.28,102.04,102.28,16421.0,102.2,102.28,102.04,102.28,16421.0
2025-06-16 12:25:00,102.25,102.28,102.13,102.22,24248.0,102.25,102.28,102.13,102.22,24248.0
2025-06-16 12:30:00,102.21,102.24,102.15,102.24,2286.0,102.21,102.24,102.15,102.24,2286.0
2025-06-16 12:35:00,102.2,102.25,102.11,102.2,3069.0,102.2,102.25,102.11,102.2,3069.0
2025-06-16 12:40:00,102.21,102.24,102.18,102.24,2075.0,102.21,102.24,102.18,102.24,2075.0
2025-06-16 12:45:00,102.23,102.26,102.19,102.2,1300.0,102.23,102.26,102.19,102.2,1300.0
2025-06-16 12:50:00,102.24,102.25,102.17,102.21,3274.0,102.24,102.25,102.17,102.21,3274.0
2025-06-16 12:55:00,102.2,102.2,102.1,102.1,2083.0,102.2,102.2,102.1,102.1,2083.0
2025-06-16 13:00:00,102.09,102.09,101.82,101.83,3677.0,102.09,102.09,101.82,101.83,3677.0
2025-06-16 13:05:00,101.81,101.86,101.78,101.78,3968.0,101.81,101.86,101.78,101.78,3968.0
2025-06-16 13:10:00,101.78,101.84,101.72,101.79,5998.0,101.78,101.84,101.72,101.79,5998.0
2025-06-16 13:15:00,101.79,101.83,101.65,101.83,2563.0,101.79,101.83,101.65,101.83,2563.0
2025-06-16 13:20:00,101.83,101.85,101.73,101.8,6809.0,101.83,101.85,101.73,101.8,6809.0
2025-06-16 13:25:00,101.86,101.91,101.84,101.88,2862.0,101.86,101.91,101.84,101.88,2862.0
2025-06-16 13:30:00,101.89,101.98,101.88,101.92,7917.0,101.89,101.98,101.88,101.92,7917.0
2025-06-16 13:35:00,101.88,101.9,101.83,101.87,3716.0,101.88,101.9,101.83,101.87,3716.0
2025-06-16 13:40:00,101.86,101.92,101.83,101.84,4507.0,101.86,101.92,101.83,101.84,4507.0
2025-06-16 13:45:00,101.82,101.82,101.7,101.7,2835.0,101.82,101.82,101.7,101.7,2835.0
2025-06-16 13:50:00,101.69,101.7,101.63,101.64,2562.0,101.69,101.7,101.63,101.64,2562.0
2025-06-16 13:55:00,101.63,101.63,101.55,101.55,5969.0,101.63,101.63,101.55,101.55,5969.0
2025-06-16 14:00:00,101.55,101.55,101.47,101.54,5196.0,101.55,101.55,101.47,101.54,5196.0
2025-06-16 14:05:00,101.53,101.56,101.45,101.47,4594.0,101.53,101.56,101.45,101.47,4594.0
2025-06-16 14:10:00,101.48,101.48,101.36,101.41,4294.0,101.48,101.48,101.36,101.41,4294.0
2025-06-16 14:15:00,101.39,101.47,101.35,101.42,4809.0,101.39,101.47,101.35,101.42,4809.0
2025-06-16 14:20:00,101.44,101.45,101.3,101.33,2795.0,101.44,101.45,101.3,101.33,2795.0
2025-06-16 14:25:00,101.33,101.39,101.33,101.38,3330.0,101.33,101.39,101.33,101.38,3330.0
2025-06-16 14:30:00,101.37,101.39,101.33,101.37,4374.0,101.37,101.39,101.33,101.37,4374.0
2025-06-16 14:35:00,101.38,101.47,101.35,101.45,3867.0,101.38,101.47,101.35,101.45,3867.0
2025-06-16 14:40:00,101.46,101.55,101.45,101.55,5555.0,101.46,101.55,101.45,101.55,5555.0
2025-06-16 14:45:00,101.53,101.61,101.51,101.6,3969.0,101.53,101.61,101.51,101.6,3969.0
2025-06-16 14:50:00,101.62,101.69,101.53,101.69,3949.0,101.62,101.69,101.53,101.69,3949.0
2025-06-16 14:55:00,101.73,101.75,101.67,101.67,3901.0,101.73,101.75,101.67,101.67,3901.0
2025-06-16 15:00:00,101.64,101.64,101.46,101.48,7797.0,101.64,101.64,101.46,101.48,7797.0
2025-06-16 15:05:00,101.49,101.5,101.4,101.4,6697.0,101.49,101.5,101.4,101.4,6697.0
2025-06-16 15:10:00,101.39,101.46,101.33,101.46,15915.0,101.39,101.46,101.33,101.46,15915.0
2025-06-16 15:15:00,101.46,101.48,101.38,101.39,26935.0,101.46,101.48,101.38,101.39,26935.0
2025-06-16 15:20:00,101.4,101.5,101.35,101.5,55260.0,101.4,101.5,101.35,101.5,55260.0
2025-06-16 15:25:00,101.49,101.58,101.44,101.53,126058.0,101.49,101.58,101.44,101.53,126058.0
2025-06-16 15:30:00,101.52,101.77,101.52,101.75,16940.0,101.52,101.77,101.52,101.75,16940.0
2025-06-16 15:35:00,101.75,101.94,101.71,101.89,27988.0,101.75,101.94,101.71,101.89,27988.0
2025-06-16 15:40:00,101.87,101.91,101.64,101.9,26247.0,101.87,101.91,101.64,101.9,26247.0
2025-06-16 15:45:00,101.9,101.94,101.74,101.78,46675.0,101.9,101.94,101.74,101.78,46675.0
2025-06-16 15:50:00,101.75,102.19,101.68,102.11,79276.0,101.75,102.19,101.68,102.11,79276.0
2025-06-16 15:55:00,102.12,102.15,101.8,101.91,258795.0,102.12,102.15,101.8,101.91,258795.0
2025-06-17 09:30:00,101.81,102.04,101.2,101.3,54248.0,101.81,102.04,101.2,101.3,54248.0
2025-06-17 09:35:00,101.21,101.55,100.72,101.51,16467.0,101.21,101.55,100.72,101.51,16467.0
2025-06-17 09:40:00,101.49,101.79,101.42,101.79,6117.0,101.49,101.79,101.42,101.79,6117.0
2025-06-17 09:45:00,101.79,101.79,101.46,101.49,9004.0,101.79,101.79,101.46,101.49,9004.0
2025-06-17 09:50:00,101.53,101.66,101.37,101.37,8792.0,101.53,101.66,101.37,101.37,8792.0
2025-06-17 09:55:00,101.51,101.63,101.36,101.49,11452.0,101.51,101.63,101.36,101.49,11452.0
2025-06-17 10:00:00,101.53,101.73,101.52,101.6,14528.0,101.53,101.73,101.52,101.6,14528.0
2025-06-17 10:05:00,101.59,101.89,101.59,101.87,8985.0,101.59,101.89,101.59,101.87,8985.0
2025-06-17 10:10:00,101.87,102.0,101.83,101.96,8575.0,101.87,102.0,101.83,101.96,8575.0
2025-06-17 10:15:00,101.96,102.01,101.83,101.88,15111.0,101.96,102.01,101.83,101.88,15111.0
2025-06-17 10:20:00,101.89,101.99,101.88,101.94,5012.0,101.89,101.99,101.88,101.94,5012.0
2025-06-17 10:25:00,101.91,101.99,101.88,101.95,5889.0,101.91,101.99,101.88,101.95,5889.0
2025-06-17 10:30:00,101.96,102.01,101.85,101.89,5615.0,101.96,102.01,101.85,101.89,5615.0
2025-06-17 10:35:00,101.9,101.95,101.82,101.88,4530.0,101.9,101.95,101.82,101.88,4530.0
2025-06-17 10:40:00,101.94,101.96,101.83,101.88,5023.0,101.94,101.96,101.83,101.88,5023.0
2025-06-17 10:45:00,101.88,101.92,101.82,101.85,4301.0,101.88,101.92,101.82,101.85,4301.0
2025-06-17 10:50:00,101.84,101.88,101.77,101.81,23502.0,101.84,101.88,101.77,101.81,23502.0
2025-06-17 10:55:00,101.83,101.85,101.62,101.63,4638.0,101.83,101.85,101.62,101.63,4638.0
2025-06-17 11:00:00,101.63,101.63,101.26,101.28,10558.0,101.63,101.63,101.26,101.28,10558.0
2025-06-17 11:05:00,101.29,101.63,101.28,101.59,27857.0,101.29,101.63,101.28,101.59,27857.0
2025-06-17 11:10:00,101.6,101.67,101.59,101.67,8538.0,101.6,101.67,101.59,101.67,8538.0
2025-06-17 11:15:00,101.64,101.71,101.54,101.64,28231.0,101.64,101.71,101.54,101.64,28231.0
2025-06-17 11:20:00,101.64,101.82,101.61,101.79,87519.0,101.64,101.82,101.61,101.79,87519.0
2025-06-17 11:25:00,101.78,101.78,101.61,101.61,26571.0,101.78,101.78,101.61,101.61,26571.0
2025-06-17 11:30:00,101.61,101.66,101.52,101.56,78386.0,101.61,101.66,101.52,101.56,78386.0
2025-06-17 11:35:00,101.57,101.64,101.55,101.57,6332.0,101.57,101.64,101.55,101.57,6332.0
2025-06-17 11:40:00,101.57,101.59,101.51,101.56,5777.0,101.57,101.59,101.51,101.56,5777.0
2025-06-17 11:45:00,101.55,101.58,101.48,101.54,4717.0,101.55,101.58,101.48,101.54,4717.0
2025-06-17 11:50:00,101.53,101.57,101.51,101.55,4300.0,101.53,101.57,101.51,101.55,4300.0
2025-06-17 11:55:00,101.54,101.55,101.42,101.45,9418.0,101.54,101.55,101.42,101.45,9418.0
2025-06-17 12:00:00,101.48,101.6,101.48,101.52,2629.0,101.48,101.6,101.48,101.52,2629.0
2025-06-17 12:05:00,101.45,101.47,101.36,101.45,10605.0,101.45,101.47,101.36,101.45,10605.0
2025-06-17 12:10:00,101.5,101.58,101.47,101.48,4530.0,101.5,101.58,101.47,101.48,4530.0
2025-06-17 12:15:00,101.48,101.49,101.4,101.44,3520.0,101.48,101.49,101.4,101.44,3520.0
2025-06-17 12:20:00,101.41,101.45,101.4,101.4,4878.0,101.41,101.45,101.4,101.4,4878.0
2025-06-17 12:25:00,101.42,101.58,101.42,101.53,3991.0,101.42,101.58,101.42,101.53,3991.0
2025-06-17 12:30:00,101.55,101.62,101.52,101.59,3165.0,101.55,101.62,101.52,101.59,3165.0
2025-06-17 12:35:00,101.64,101.64,101.55,101.62,6305.0,101.64,101.64,101.55,101.62,6305.0
2025-06-17 12:40:00,101.63,101.63,101.54,101.55,5936.0,101.63,101.63,101.54,101.55,5936.0
2025-06-17 12:45:00,101.57,101.61,101.54,101.59,5114.0,101.57,101.61,101.54,101.59,5114.0
2025-06-17 12:50:00,101.59,101.74,101.54,101.72,15449.0,101.59,101.74,101.54,101.72,15449.0
2025-06-17 12:55:00,101.71,101.83,101.7,101.83,9768.0,101.71,101.83,101.7,101.83,9768.0
2025-06-17 13:00:00,101.82,101.95,101.77,101.87,22382.0,101.82,101.95,101.77,101.87,22382.0
2025-06-17 13:05:00,101.86,102.04,101.84,101.97,12560.0,101.86,102.04,101.84,101.97,12560.0
2025-06-17 13:10:00,101.95,101.97,101.9,101.9,5429.0,101.95,101.97,101.9,101.9,5429.0
2025-06-17 13:15:00,101.91,101.95,101.81,101.82,10291.0,101.91,101.95,101.81,101.82,10291.0
2025-06-17 13:20:00,101.79,101.81,101.65,101.65,6035.0,101.79,101.81,101.65,101.65,6035.0
2025-06-17 13:25:00,101.69,101.7,101.59,101.61,22834.0,101.69,101.7,101.59,101.61,22834.0
2025-06-17 13:30:00,101.6,101.68,101.57,101.61,7824.0,101.6,101.68,101.57,101.61,7824.0
2025-06-17 13:35:00,101.61,101.66,101.57,101.65,7315.0,101.61,101.66,101.57,101.65,7315.0
2025-06-17 13:40:00,101.65,101.68,101.45,101.45,11493.0,101.65,101.68,101.45,101.45,11493.0
2025-06-17 13:45:00,101.43,101.5,101.39,101.39,7396.0,101.43,101.5,101.39,101.39,7396.0
2025-06-17 13:50:00,101.45,101.58,101.42,101.58,4901.0,101.45,101.58,101.42,101.58,4901.0
2025-06-17 13:55:00,101.57,101.61,101.54,101.59,8523.0,101.57,101.61,101.54,101.59,8523.0
2025-06-17 14:00:00,101.58,101.65,101.53,101.57,8371.0,101.58,101.65,101.53,101.57,8371.0
2025-06-17 14:05:00,101.59,101.61,101.49,101.51,13297.0,101.59,101.61,101.49,101.51,13297.0
2025-06-17 14:10:00,101.51,101.54,101.47,101.48,7547.0,101.51,101.54,101.47,101.48,7547.0
2025-06-17 14:15:00,101.48,101.61,101.47,101.49,9241.0,101.48,101.61,101.47,101.49,9241.0
2025-06-17 14:20:00,101.52,101.58,101.48,101.57,5271.0,101.52,101.58,101.48,101.57,5271.0
2025-06-17 14:25:00,101.57,101.74,101.57,101.74,10093.0,101.57,101.74,101.57,101.74,10093.0
2025-06-17 14:30:00,101.72,101.74,101.65,101.72,8528.0,101.72,101.74,101.65,101.72,8528.0
2025-06-17 14:35:00,101.7,101.73,101.66,101.7,11537.0,101.7,101.73,101.66,101.7,11537.0
2025-06-17 14:40:00,101.7,101.72,101.64,101.66,4056.0,101.7,101.72,101.64,101.66,4056.0
2025-06-17 14:45:00,101.66,101.69,101.59,101.62,5092.0,101.66,101.69,101.59,101.62,5092.0
2025-06-17 14:50:00,101.62,101.65,101.56,101.58,5041.0,101.62,101.65,101.56,101.58,5041.0
2025-06-17 14:55:00,101.59,101.69,101.58,101.65,11054.0,101.59,101.69,101.58,101.65,11054.0
2025-06-17 15:00:00,101.66,101.66,101.51,101.54,15619.0,101.66,101.66,101.51,101.54,15619.0
2025-06-17 15:05:00,101.53,101.58,101.5,101.52,6973.0,101.53,101.58,101.5,101.52,6973.0
2025-06-17 15:10:00,101.52,101.59,101.5,101.57,5496.0,101.52,101.59,101.5,101.57,5496.0
2025-06-17 15:15:00,101.57,101.62,101.55,101.57,8293.0,101.57,101.62,101.55,101.57,8293.0
2025-06-17 15:20:00,101.55,101.66,101.51,101.66,7781.0,101.55,101.66,101.51,101.66,7781.0
2025-06-17 15:25:00,101.66,101.74,101.64,101.7,10942.0,101.66,101.74,101.64,101.7,10942.0
2025-06-17 15:30:00,101.72,101.76,101.69,101.75,8470.0,101.72,101.76,101.69,101.75,8470.0
2025-06-17 15:35:00,101.75,101.84,101.75,101.77,15783.0,101.75,101.84,101.75,101.77,15783.0
2025-06-17 15:40:00,101.77,101.79,101.71,101.75,12687.0,101.77,101.79,101.71,101.75,12687.0
2025-06-17 15:45:00,101.77,101.86,101.74,101.8,13138.0,101.77,101.86,101.74,101.8,13138.0
2025-06-17 15:50:00,101.78,101.82,101.49,101.49,51639.0,101.78,101.82,101.49,101.49,51639.0
2025-06-17 15:55:00,101.5,101.66,101.49,101.62,100012.0,101.5,101.66,101.49,101.62,100012.0
2025-06-18 09:30:00,101.65,101.96,101.29,101.55,32695.0,101.65,101.96,101.29,101.55,32695.0
2025-06-18 09:35:00,101.55,101.67,101.51,101.65,3357.0,101.55,101.67,101.51,101.65,3357.0
2025-06-18 09:40:00,101.65,101.66,101.34,101.38,17065.0,101.65,101.66,101.34,101.38,17065.0
2025-06-18 09:45:00,101.4,101.56,101.2,101.2,7676.0,101.4,101.56,101.2,101.2,7676.0
2025-06-18 09:50:00,101.12,101.3,101.07,101.3,5355.0,101.12,101.3,101.07,101.3,5355.0
2025-06-18 09:55:00,101.3,101.43,101.22,101.25,20095.0,101.3,101.43,101.22,101.25,20095.0
2025-06-18 10:00:00,101.26,101.38,101.25,101.35,6560.0,101.26,101.38,101.25,101.35,6560.0
2025-06-18 10:05:00,101.41,101.51,101.32,101.49,16670.0,101.41,101.51,101.32,101.49,16670.0
2025-06-18 10:10:00,101.49,101.49,101.25,101.27,10810.0,101.49,101.49,101.25,101.27,10810.0
2025-06-18 10:15:00,101.26,101.26,101.12,101.2,12825.0,101.26,101.26,101.12,101.2,12825.0
2025-06-18 10:20:00,101.23,101.3,100.98,101.03,19863.0,101.23,101.3,100.98,101.03,19863.0
2025-06-18 10:25:00,101.05,101.13,100.97,100.97,11630.0,101.05,101.13,100.97,100.97,11630.0
2025-06-18 10:30:00,100.95,100.95,100.8,100.84,15149.0,100.95,100.95,100.8,100.84,15149.0
2025-06-18 10:35:00,100.83,101.14,100.82,101.14,36391.0,100.83,101.14,100.82,101.14,36391.0
2025-06-18 10:40:00,101.14,101.22,101.08,101.17,7364.0,101.14,101.22,101.08,101.17,7364.0
2025-06-18 10:45:00,101.2,101.32,101.12,101.3,8820.0,101.2,101.32,101.12,101.3,8820.0
2025-06-18 10:50:00,101.29,101.35,101.26,101.3,9398.0,101.29,101.35,101.26,101.3,9398.0
2025-06-18 10:55:00,101.31,101.5,101.29,101.5,10354.0,101.31,101.5,101.29,101.5,10354.0
2025-06-18 11:00:00,101.48,101.62,101.42,101.62,7558.0,101.48,101.62,101.42,101.62,7558.0
2025-06-18 11:05:00,101.6,101.78,101.6,101.77,14162.0,101.6,101.78,101.6,101.77,14162.0
2025-06-18 11:10:00,101.77,101.78,101.58,101.58,5358.0,101.77,101.78,101.58,101.58,5358.0
2025-06-18 11:15:00,101.59,101.74,101.59,101.65,5802.0,101.59,101.74,101.59,101.65,5802.0
2025-06-18 11:20:00,101.61,101.72,101.6,101.72,4995.0,101.61,101.72,101.6,101.72,4995.0
2025-06-18 11:25:00,101.72,101.74,101.61,101.62,4037.0,101.72,101.74,101.61,101.62,4037.0
2025-06-18 11:30:00,101.62,101.66,101.58,101.62,5354.0,101.62,101.66,101.58,101.62,5354.0
2025-06-18 11:35:00,101.64,101.7,101.58,101.65,5470.0,101.64,101.7,101.58,101.65,5470.0
2025-06-18 11:40:00,101.64,101.68,101.54,101.62,4998.0,101.64,101.68,101.54,101.62,4998.0
2025-06-18 11:45:00,101.57,101.63,101.55,101.56,1900.0,101.57,101.63,101.55,101.56,1900.0
2025-06-18 11:50:00,101.56,101.64,101.55,101.61,7025.0,101.56,101.64,101.55,101.61,7025.0
2025-06-18 11:55:00,101.63,101.64,101.58,101.58,1847.0,101.63,101.64,101.58,101.58,1847.0
2025-06-18 12:00:00,101.59,101.64,101.56,101.57,9436.0,101.59,101.64,101.56,101.57,9436.0
2025-06-18 12:05:00,101.57,101.71,101.56,101.68,9143.0,101.57,101.71,101.56,101.68,9143.0
2025-06-18 12:10:00,101.69,101.75,101.67,101.74,4006.0,101.69,101.75,101.67,101.74,4006.0
2025-06-18 12:15:00,101.74,101.74,101.63,101.67,4375.0,101.74,101.74,101.63,101.67,4375.0
2025-06-18 12:20:00,101.69,101.71,101.63,101.67,3695.0,101.69,101.71,101.63,101.67,3695.0
2025-06-18 12:25:00,101.66,101.68,101.55,101.56,2780.0,101.66,101.68,101.55,101.56,2780.0
2025-06-18 12:30:00,101.57,101.61,101.56,101.58,4003.0,101.57,101.61,101.56,101.58,4003.0
2025-06-18 12:35:00,101.59,101.6,101.53,101.54,4731.0,101.59,101.6,101.53,101.54,4731.0
2025-06-18 12:40:00,101.53,101.55,101.46,101.46,3906.0,101.53,101.55,101.46,101.46,3906.0
2025-06-18 12:45:00,101.5,101.5,101.43,101.48,5060.0,101.5,101.5,101.43,101.48,5060.0
2025-06-18 12:50:00,101.51,101.53,101.46,101.47,4263.0,101.51,101.53,101.46,101.47,4263.0
2025-06-18 12:55:00,101.48,101.49,101.43,101.46,3815.0,101.48,101.49,101.43,101.46,3815.0
2025-06-18 13:00:00,101.45,101.45,101.33,101.35,7692.0,101.45,101.45,101.33,101.35,7692.0
2025-06-18 13:05:00,101.35,101.41,101.31,101.39,2253.0,101.35,101.41,101.31,101.39,2253.0
2025-06-18 13:10:00,101.44,101.44,101.35,101.41,5308.0,101.44,101.44,101.35,101.41,5308.0
2025-06-18 13:15:00,101.41,101.48,101.41,101.48,6234.0,101.41,101.48,101.41,101.48,6234.0
2025-06-18 13:20:00,101.49,101.52,101.48,101.51,3396.0,101.49,101.52,101.48,101.51,3396.0
2025-06-18 13:25:00,101.54,101.58,101.53,101.58,5443.0,101.54,101.58,101.53,101.58,5443.0
2025-06-18 13:30:00,101.56,101.57,101.51,101.52,3396.0,101.56,101.57,101.51,101.52,3396.0
2025-06-18 13:35:00,101.54,101.54,101.48,101.51,3047.0,101.54,101.54,101.48,101.51,3047.0
2025-06-18 13:40:00,101.53,101.56,101.5,101.56,7245.0,101.53,101.56,101.5,101.56,7245.0
2025-06-18 13:45:00,101.54,101.62,101.53,101.56,5033.0,101.54,101.62,101.53,101.56,5033.0
2025-06-18 13:50:00,101.56,101.63,101.55,101.58,6872.0,101.56,101.63,101.55,101.58,6872.0
2025-06-18 13:55:00,101.59,101.62,101.52,101.52,4933.0,101.59,101.62,101.52,101.52,4933.0
2025-06-18 14:00:00,101.59,101.64,101.41,101.41,9601.0,101.59,101.64,101.41,101.41,9601.0
2025-06-18 14:05:00,101.41,101.54,101.41,101.5,5397.0,101.41,101.54,101.41,101.5,5397.0
2025-06-18 14:10:00,101.5,101.62,101.47,101.62,4091.0,101.5,101.62,101.47,101.62,4091.0
2025-06-18 14:15:00,101.61,101.65,101.52,101.52,6806.0,101.61,101.65,101.52,101.52,6806.0
2025-06-18 14:20:00,101.54,101.6,101.49,101.6,3084.0,101.54,101.6,101.49,101.6,3084.0
2025-06-18 14:25:00,101.59,101.68,101.55,101.66,6725.0,101.59,101.68,101.55,101.66,6725.0
2025-06-18 14:30:00,101.64,101.68,101.63,101.67,7866.0,101.64,101.68,101.63,101.67,7866.0
2025-06-18 14:35:00,101.63,101.66,101.59,101.65,6118.0,101.63,101.66,101.59,101.65,6118.0
2025-06-18 14:40:00,101.61,101.8,101.61,101.79,4135.0,101.61,101.8,101.61,101.79,4135.0
2025-06-18 14:45:00,101.76,101.76,101.64,101.65,4159.0,101.76,101.76,101.64,101.65,4159.0
2025-06-18 14:50:00,101.67,101.69,101.55,101.64,7690.0,101.67,101.69,101.55,101.64,7690.0
2025-06-18 14:55:00,101.62,101.67,101.51,101.52,10307.0,101.62,101.67,101.51,101.52,10307.0
2025-06-18 15:00:00,101.51,101.55,101.45,101.46,8793.0,101.51,101.55,101.45,101.46,8793.0
2025-06-18 15:05:00,101.45,101.46,101.31,101.35,5467.0,101.45,101.46,101.31,101.35,5467.0
2025-06-18 15:10:00,101.33,101.33,101.16,101.22,9906.0,101.33,101.33,101.16,101.22,9906.0
2025-06-18 15:15:00,101.26,101.36,101.2,101.36,4947.0,101.26,101.36,101.2,101.36,4947.0
2025-06-18 15:20:00,101.39,101.54,101.36,101.51,10421.0,101.39,101.54,101.36,101.51,10421.0
2025-06-18 15:25:00,101.52,101.52,101.36,101.38,6002.0,101.52,101.52,101.36,101.38,6002.0
2025-06-18 15:30:00,101.34,101.49,101.3,101.48,8485.0,101.34,101.49,101.3,101.48,8485.0
2025-06-18 15:35:00,101.47,101.51,101.41,101.44,10205.0,101.47,101.51,101.41,101.44,10205.0
2025-06-18 15:40:00,101.41,101.43,101.35,101.41,3646.0,101.41,101.43,101.35,101.41,3646.0
2025-06-18 15:45:00,101.43,101.47,101.34,101.34,13226.0,101.43,101.47,101.34,101.34,13226.0
2025-06-18 15:50:00,101.35,101.43,101.21,101.22,30140.0,101.35,101.43,101.21,101.22,30140.0
2025-06-18 15:55:00,101.21,101.3,101.08,101.18,109609.0,101.21,101.3,101.08,101.18,109609.0
2025-06-20 09:30:00,101.5,102.02,101.11,101.8,840823.0,101.5,102.02,101.11,101.8,840823.0
2025-06-20 09:35:00,101.74,101.89,101.55,101.86,5888.0,101.74,101.89,101.55,101.86,5888.0
2025-06-20 09:40:00,101.91,102.05,101.82,101.88,5544.0,101.91,102.05,101.82,101.88,5544.0
2025-06-20 09:45:00,101.89,102.07,101.85,101.93,7767.0,101.89,102.07,101.85,101.93,7767.0
2025-06-20 09:50:00,101.93,102.0,101.78,101.85,4077.0,101.93,102.0,101.78,101.85,4077.0
2025-06-20 09:55:00,101.85,102.09,101.85,102.08,4073.0,101.85,102.09,101.85,102.08,4073.0
2025-06-20 10:00:00,102.15,102.15,101.98,102.12,10592.0,102.15,102.15,101.98,102.12,10592.0
2025-06-20 10:05:00,102.15,102.24,102.05,102.06,11881.0,102.15,102.24,102.05,102.06,11881.0
2025-06-20 10:10:00,102.14,102.22,102.09,102.13,10712.0,102.14,102.22,102.09,102.13,10712.0
2025-06-20 10:15:00,102.1,102.18,102.05,102.14,4479.0,102.1,102.18,102.05,102.14,4479.0
2025-06-20 10:20:00,102.15,102.2,102.09,102.1,6531.0,102.15,102.2,102.09,102.1,6531.0
2025-06-20 10:25:00,102.1,102.16,101.94,101.95,5818.0,102.1,102.16,101.94,101.95,5818.0
2025-06-20 10:30:00,101.97,102.0,101.86,101.92,5189.0,101.97,102.0,101.86,101.92,5189.0
2025-06-20 10:35:00,101.87,101.9,101.78,101.88,5069.0,101.87,101.9,101.78,101.88,5069.0
2025-06-20 10:40:00,101.9,102.07,101.83,102.07,10299.0,101.9,102.07,101.83,102.07,10299.0
2025-06-20 10:45:00,102.02,102.11,101.94,102.11,4867.0,102.02,102.11,101.94,102.11,4867.0
2025-06-20 10:50:00,102.12,102.2,102.05,102.19,10268.0,102.12,102.2,102.05,102.19,10268.0
2025-06-20 10:55:00,102.18,102.35,102.18,102.35,4402.0,102.18,102.35,102.18,102.35,4402.0
2025-06-20 11:00:00,102.33,102.45,102.29,102.42,7527.0,102.33,102.45,102.29,102.42,7527.0
2025-06-20 11:05:00,102.38,102.43,102.34,102.42,7590.0,102.38,102.43,102.34,102.42,7590.0
2025-06-20 11:10:00,102.41,102.5,102.37,102.45,5733.0,102.41,102.5,102.37,102.45,5733.0
2025-06-20 11:15:00,102.43,102.6,102.43,102.56,4773.0,102.43,102.6,102.43,102.56,4773.0
2025-06-20 11:20:00,102.54,102.61,102.44,102.47,8893.0,102.54,102.61,102.44,102.47,8893.0
2025-06-20 11:25:00,102.48,102.51,102.41,102.42,4009.0,102.48,102.51,102.41,102.42,4009.0
2025-06-20 11:30:00,102.41,102.47,102.38,102.45,5848.0,102.41,102.47,102.38,102.45,5848.0
2025-06-20 11:35:00,102.45,102.48,102.34,102.4,11823.0,102.45,102.48,102.34,102.4,11823.0
2025-06-20 11:40:00,102.43,102.51,102.43,102.45,1907.0,102.43,102.51,102.43,102.45,1907.0
2025-06-20 11:45:00,102.45,102.49,102.42,102.48,2977.0,102.45,102.49,102.42,102.48,2977.0
2025-06-20 11:50:00,102.47,102.47,102.29,102.29,11013.0,102.47,102.47,102.29,102.29,11013.0
2025-06-20 11:55:00,102.29,102.29,102.12,102.12,6368.0,102.29,102.29,102.12,102.12,6368.0
2025-06-20 12:00:00,102.13,102.13,101.97,101.97,2684.0,102.13,102.13,101.97,101.97,2684.0
2025-06-20 12:05:00,101.94,101.97,101.9,101.92,2442.0,101.94,101.97,101.9,101.92,2442.0
2025-06-20 12:10:00,101.9,101.95,101.85,101.86,6448.0,101.9,101.95,101.85,101.86,6448.0
2025-06-20 12:15:00,101.87,101.88,101.8,101.8,5186.0,101.87,101.88,101.8,101.8,5186.0
2025-06-20 12:20:00,101.76,101.76,101.65,101.73,4755.0,101.76,101.76,101.65,101.73,4755.0
2025-06-20 12:25:00,101.76,101.79,101.72,101.79,5362.0,101.76,101.79,101.72,101.79,5362.0
2025-06-20 12:30:00,101.77,101.83,101.75,101.79,4070.0,101.77,101.83,101.75,101.79,4070.0
2025-06-20 12:35:00,101.8,101.88,101.78,101.87,3623.0,101.8,101.88,101.78,101.87,3623.0
2025-06-20 12:40:00,101.89,101.89,101.81,101.83,2778.0,101.89,101.89,101.81,101.83,2778.0
2025-06-20 12:45:00,101.84,101.86,101.8,101.8,3169.0,101.84,101.86,101.8,101.8,3169.0
2025-06-20 12:50:00,101.79,101.85,101.78,101.84,2598.0,101.79,101.85,101.78,101.84,2598.0
2025-06-20 12:55:00,101.83,101.84,101.75,101.8,4921.0,101.83,101.84,101.75,101.8,4921.0
2025-06-20 13:00:00,101.82,101.87,101.79,101.81,7527.0,101.82,101.87,101.79,101.81,7527.0
2025-06-20 13:05:00,101.81,101.91,101.8,101.87,4030.0,101.81,101.91,101.8,101.87,4030.0
2025-06-20 13:10:00,101.86,101.92,101.84,101.89,2543.0,101.86,101.92,101.84,101.89,2543.0
2025-06-20 13:15:00,101.87,101.95,101.86,101.93,4559.0,101.87,101.95,101.86,101.93,4559.0
2025-06-20 13:20:00,101.91,102.0,101.91,101.99,2363.0,101.91,102.0,101.91,101.99,2363.0
2025-06-20 13:25:00,102.03,102.03,101.96,102.01,7886.0,102.03,102.03,101.96,102.01,7886.0
2025-06-20 13:30:00,102.01,102.03,101.94,101.94,2745.0,102.01,102.03,101.94,101.94,2745.0
2025-06-20 13:35:00,101.93,101.96,101.84,101.88,4811.0,101.93,101.96,101.84,101.88,4811.0
2025-06-20 13:40:00,101.92,101.93,101.75,101.77,5789.0,101.92,101.93,101.75,101.77,5789.0
2025-06-20 13:45:00,101.79,101.81,101.71,101.72,2527.0,101.79,101.81,101.71,101.72,2527.0
2025-06-20 13:50:00,101.72,101.82,101.72,101.79,5786.0,101.72,101.82,101.72,101.79,5786.0
2025-06-20 13:55:00,101.79,101.81,101.76,101.79,2191.0,101.79,101.81,101.76,101.79,2191.0
2025-06-20 14:00:00,101.8,101.84,101.8,101.84,2797.0,101.8,101.84,101.8,101.84,2797.0
2025-06-20 14:05:00,101.82,101.86,101.81,101.85,4822.0,101.82,101.86,101.81,101.85,4822.0
2025-06-20 14:10:00,101.88,101.91,101.84,101.91,3377.0,101.88,101.91,101.84,101.91,3377.0
2025-06-20 14:15:00,101.92,101.94,101.85,101.93,3023.0,101.92,101.94,101.85,101.93,3023.0
2025-06-20 14:20:00,101.96,101.97,101.93,101.94,2900.0,101.96,101.97,101.93,101.94,2900.0
2025-06-20 14:25:00,101.94,101.97,101.9,101.9,3960.0,101.94,101.97,101.9,101.9,3960.0
2025-06-20 14:30:00,101.89,101.91,101.83,101.87,3717.0,101.89,101.91,101.83,101.87,3717.0
2025-06-20 14:35:00,101.86,101.89,101.83,101.86,3453.0,101.86,101.89,101.83,101.86,3453.0
2025-06-20 14:40:00,101.85,101.86,101.81,101.84,3649.0,101.85,101.86,101.81,101.84,3649.0
2025-06-20 14:45:00,101.83,101.86,101.81,101.85,2588.0,101.83,101.86,101.81,101.85,2588.0
2025-06-20 14:50:00,101.84,101.84,101.79,101.81,2496.0,101.84,101.84,101.79,101.81,2496.0
2025-06-20 14:55:00,101.81,101.82,101.71,101.73,6005.0,101.81,101.82,101.71,101.73,6005.0
2025-06-20 15:00:00,101.74,101.78,101.62,101.66,6145.0,101.74,101.78,101.62,101.66,6145.0
2025-06-20 15:05:00,101.67,101.74,101.66,101.74,2807.0,101.67,101.74,101.66,101.74,2807.0
2025-06-20 15:10:00,101.75,101.86,101.73,101.83,16531.0,101.75,101.86,101.73,101.83,16531.0
2025-06-20 15:15:00,101.84,101.86,101.77,101.84,4789.0,101.84,101.86,101.77,101.84,4789.0
2025-06-20 15:20:00,101.83,101.89,101.83,101.87,3504.0,101.83,101.89,101.83,101.87,3504.0
2025-06-20 15:25:00,101.86,101.89,101.7,101.72,3806.0,101.86,101.89,101.7,101.72,3806.0
2025-06-20 15:30:00,101.73,101.76,101.6,101.64,6255.0,101.73,101.76,101.6,101.64,6255.0
2025-06-20 15:35:00,101.66,101.73,101.66,101.7,3752.0,101.66,101.73,101.66,101.7,3752.0
2025-06-20 15:40:00,101.7,101.71,101.61,101.7,8398.0,101.7,101.71,101.61,101.7,8398.0
2025-06-20 15:45:00,101.71,101.72,101.64,101.67,9028.0,101.71,101.72,101.64,101.67,9028.0
2025-06-20 15:50:00,101.66,101.96,101.65,101.91,47105.0,101.66,101.96,101.65,101.91,47105.0
2025-06-20 15:55:00,101.91,102.03,101.63,101.75,149238.0,101.91,102.03,101.63,101.75,149238.0